Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2003-08-13 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2007
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2007-12-31 | $18.25 | $18.25 | 159,300 | — | — |
| 2007-12-28 | $17.91 | $17.91 | 82,900 | — | — |
| 2007-12-27 | $18.10 | $18.10 | 160,600 | — | — |
| 2007-12-26 | $18.86 | $18.86 | 188,000 | — | — |
| 2007-12-24 | $18.48 | $18.48 | 86,900 | — | — |
| 2007-12-21 | $18.22 | $18.22 | 388,900 | — | — |
| 2007-12-20 | $18.55 | $18.55 | 199,200 | — | — |
| 2007-12-19 | $18.28 | $18.28 | 298,100 | — | — |
| 2007-12-18 | $18.18 | $18.18 | 389,400 | — | — |
| 2007-12-17 | $18.56 | $18.56 | 250,500 | — | — |
| 2007-12-14 | $18.95 | $18.95 | 112,000 | — | — |
| 2007-12-13 | $19.65 | $19.65 | 173,000 | — | — |
| 2007-12-12 | $19.83 | $19.83 | 180,900 | — | — |
| 2007-12-11 | $19.91 | $19.91 | 169,800 | — | — |
| 2007-12-10 | $20.79 | $20.79 | 73,500 | — | — |
| 2007-12-07 | $20.76 | $20.76 | 92,300 | — | — |
| 2007-12-06 | $21.27 | $21.27 | 148,600 | — | — |
| 2007-12-05 | $20.87 | $20.87 | 156,900 | — | — |
| 2007-12-04 | $20.41 | $20.41 | 136,900 | — | — |
| 2007-12-03 | $20.73 | $20.73 | 141,900 | — | — |
| 2007-11-30 | $21.08 | $21.08 | 227,300 | — | — |
| 2007-11-29 | $21.00 | $21.00 | 144,000 | — | — |
| 2007-11-28 | $21.00 | $21.00 | 219,100 | — | — |
| 2007-11-27 | $20.76 | $20.76 | 170,100 | — | — |
| 2007-11-26 | $20.36 | $20.36 | 125,300 | — | — |
| 2007-11-23 | $21.22 | $21.22 | 80,800 | — | — |
| 2007-11-21 | $20.54 | $20.54 | 212,300 | — | — |
| 2007-11-20 | $20.12 | $20.12 | 163,700 | — | — |
| 2007-11-19 | $20.06 | $20.06 | 136,100 | — | — |
| 2007-11-16 | $20.64 | $20.64 | 165,000 | — | — |
| 2007-11-15 | $20.44 | $20.44 | 207,900 | — | — |
| 2007-11-14 | $21.13 | $21.13 | 167,100 | — | — |
| 2007-11-13 | $20.90 | $20.90 | 218,100 | — | — |
| 2007-11-12 | $20.63 | $20.63 | 256,700 | — | — |
| 2007-11-09 | $20.88 | $20.88 | 314,400 | — | — |
| 2007-11-08 | $21.25 | $21.25 | 208,200 | — | — |
| 2007-11-07 | $21.13 | $21.13 | 160,600 | — | — |
| 2007-11-06 | $21.71 | $21.71 | 81,000 | — | — |
| 2007-11-05 | $20.98 | $20.98 | 112,300 | — | — |
| 2007-11-02 | $21.28 | $21.28 | 97,400 | — | — |
| 2007-11-01 | $21.21 | $21.21 | 174,000 | — | — |
| 2007-10-31 | $22.13 | $22.13 | 130,900 | — | — |
| 2007-10-30 | $22.14 | $22.14 | 279,600 | — | — |
| 2007-10-29 | $21.97 | $21.97 | 143,200 | — | — |
| 2007-10-26 | $21.97 | $21.97 | 120,100 | — | — |
| 2007-10-25 | $21.75 | $21.75 | 140,200 | — | — |
| 2007-10-24 | $21.83 | $21.83 | 209,000 | — | — |
| 2007-10-23 | $22.01 | $22.01 | 135,000 | — | — |
| 2007-10-22 | $21.82 | $21.82 | 176,500 | — | — |
| 2007-10-19 | $20.75 | $20.75 | 184,300 | — | — |
| 2007-10-18 | $21.74 | $21.74 | 368,800 | — | — |
| 2007-10-17 | $20.74 | $20.74 | 200,000 | — | — |
| 2007-10-16 | $20.90 | $20.90 | 169,500 | — | — |
| 2007-10-15 | $21.38 | $21.38 | 200,500 | — | — |
| 2007-10-12 | $21.76 | $21.76 | 100,600 | — | — |
| 2007-10-11 | $22.16 | $22.16 | 113,500 | — | — |
| 2007-10-10 | $22.10 | $22.10 | 110,600 | — | — |
| 2007-10-09 | $21.83 | $21.83 | 168,000 | — | — |
| 2007-10-08 | $22.22 | $22.22 | 117,300 | — | — |
| 2007-10-05 | $22.45 | $22.45 | 159,900 | — | — |
| 2007-10-04 | $22.18 | $22.18 | 150,400 | — | — |
| 2007-10-03 | $22.09 | $22.09 | 105,200 | — | — |
| 2007-10-02 | $22.48 | $22.48 | 140,500 | — | — |
| 2007-10-01 | $22.52 | $22.52 | 219,500 | — | — |
| 2007-09-28 | $21.74 | $21.74 | 121,700 | — | — |
| 2007-09-27 | $22.39 | $22.39 | 59,000 | — | — |
| 2007-09-26 | $22.50 | $22.50 | 96,100 | — | — |
| 2007-09-25 | $22.33 | $22.33 | 201,800 | — | — |
| 2007-09-24 | $22.20 | $22.20 | 172,200 | — | — |
| 2007-09-21 | $21.82 | $21.82 | 203,600 | — | — |
| 2007-09-20 | $21.68 | $21.68 | 81,900 | — | — |
| 2007-09-19 | $21.96 | $21.96 | 270,100 | — | — |
| 2007-09-18 | $22.27 | $22.27 | 188,100 | — | — |
| 2007-09-17 | $21.76 | $21.76 | 215,200 | — | — |
| 2007-09-14 | $21.68 | $21.68 | 99,000 | — | — |
| 2007-09-13 | $21.56 | $21.56 | 140,000 | — | — |
| 2007-09-12 | $21.56 | $21.56 | 99,000 | — | — |
| 2007-09-11 | $21.34 | $21.34 | 85,200 | — | — |
| 2007-09-10 | $20.81 | $20.81 | 86,600 | — | — |
| 2007-09-07 | $20.82 | $20.82 | 85,800 | — | — |
| 2007-09-06 | $21.52 | $21.52 | 90,800 | — | — |
| 2007-09-05 | $21.36 | $21.36 | 47,000 | — | — |
| 2007-09-04 | $22.04 | $22.04 | 47,500 | — | — |
| 2007-08-31 | $21.82 | $21.82 | 69,900 | — | — |
| 2007-08-30 | $21.70 | $21.70 | 85,200 | — | — |
| 2007-08-29 | $22.10 | $22.10 | 125,400 | — | — |
| 2007-08-28 | $21.21 | $21.21 | 135,300 | — | — |
| 2007-08-27 | $21.75 | $21.75 | 131,700 | — | — |
| 2007-08-24 | $21.99 | $21.99 | 133,000 | — | — |
| 2007-08-23 | $21.74 | $21.74 | 345,700 | — | — |
| 2007-08-22 | $23.00 | $23.00 | 264,100 | — | — |
| 2007-08-21 | $22.85 | $22.85 | 239,800 | — | — |
| 2007-08-20 | $22.26 | $22.26 | 186,500 | — | — |
| 2007-08-17 | $22.71 | $22.71 | 272,300 | — | — |
| 2007-08-16 | $22.00 | $22.00 | 443,000 | — | — |
| 2007-08-15 | $20.32 | $20.32 | 134,800 | — | — |
| 2007-08-14 | $20.33 | $20.33 | 163,700 | — | — |
| 2007-08-13 | $20.49 | $20.49 | 324,000 | — | — |
| 2007-08-10 | $19.63 | $19.63 | 275,300 | — | — |
| 2007-08-09 | $19.97 | $19.97 | 299,300 | — | — |
| 2007-08-08 | $21.09 | $21.09 | 354,100 | — | — |
| 2007-08-07 | $20.13 | $20.13 | 215,700 | — | — |
| 2007-08-06 | $20.24 | $20.24 | 285,900 | — | — |
| 2007-08-03 | $19.44 | $19.44 | 137,500 | — | — |
| 2007-08-02 | $20.21 | $20.21 | 224,100 | — | — |
| 2007-08-01 | $19.96 | $19.96 | 113,900 | — | — |
| 2007-07-31 | $19.86 | $19.86 | 98,400 | — | — |
| 2007-07-30 | $20.56 | $20.56 | 130,300 | — | — |
| 2007-07-27 | $20.37 | $20.37 | 187,100 | — | — |
| 2007-07-26 | $20.94 | $20.94 | 146,900 | — | — |
| 2007-07-25 | $21.49 | $21.49 | 152,700 | — | — |
| 2007-07-24 | $21.76 | $21.76 | 206,200 | — | — |
| 2007-07-23 | $22.47 | $22.47 | 98,000 | — | — |
| 2007-07-20 | $22.43 | $22.43 | 208,100 | — | — |
| 2007-07-19 | $22.94 | $22.94 | 285,100 | — | — |
| 2007-07-18 | $21.53 | $21.53 | 95,400 | — | — |
| 2007-07-17 | $21.43 | $21.43 | 98,500 | — | — |
| 2007-07-16 | $21.61 | $21.61 | 72,100 | — | — |
| 2007-07-13 | $22.00 | $22.00 | 99,200 | — | — |
| 2007-07-12 | $22.17 | $22.17 | 185,300 | — | — |
| 2007-07-11 | $21.80 | $21.80 | 110,100 | — | — |
| 2007-07-10 | $21.84 | $21.84 | 167,800 | — | — |
| 2007-07-09 | $22.71 | $22.71 | 110,300 | — | — |
| 2007-07-06 | $22.51 | $22.51 | 78,400 | — | — |
| 2007-07-05 | $22.41 | $22.41 | 51,800 | — | — |
| 2007-07-03 | $22.61 | $22.61 | 35,700 | — | — |
| 2007-07-02 | $22.61 | $22.61 | 92,300 | — | — |
| 2007-06-29 | $22.35 | $22.35 | 252,200 | — | — |
| 2007-06-28 | $21.96 | $21.96 | 158,600 | — | — |
| 2007-06-27 | $22.00 | $22.00 | 117,400 | — | — |
| 2007-06-26 | $21.97 | $21.97 | 145,800 | — | — |
| 2007-06-25 | $21.51 | $21.51 | 252,400 | — | — |
| 2007-06-22 | $22.21 | $22.21 | 740,000 | — | — |
| 2007-06-21 | $22.10 | $22.10 | 157,900 | — | — |
| 2007-06-20 | $22.23 | $22.23 | 163,200 | — | — |
| 2007-06-19 | $22.49 | $22.49 | 69,800 | — | — |
| 2007-06-18 | $22.70 | $22.70 | 41,900 | — | — |
| 2007-06-15 | $22.70 | $22.70 | 163,000 | — | — |
| 2007-06-14 | $22.37 | $22.37 | 84,300 | — | — |
| 2007-06-13 | $22.17 | $22.17 | 96,800 | — | — |
| 2007-06-12 | $22.01 | $22.01 | 82,100 | — | — |
| 2007-06-11 | $22.27 | $22.27 | 73,700 | — | — |
| 2007-06-08 | $22.07 | $22.07 | 76,200 | — | — |
| 2007-06-07 | $21.81 | $21.81 | 84,300 | — | — |
| 2007-06-06 | $22.08 | $22.08 | 59,800 | — | — |
| 2007-06-05 | $22.22 | $22.22 | 120,800 | — | — |
| 2007-06-04 | $22.48 | $22.48 | 118,300 | — | — |
| 2007-06-01 | $22.64 | $22.64 | 86,300 | — | — |
| 2007-05-31 | $22.53 | $22.53 | 114,300 | — | — |
| 2007-05-30 | $22.51 | $22.51 | 60,500 | — | — |
| 2007-05-29 | $22.52 | $22.52 | 100,600 | — | — |
| 2007-05-25 | $22.41 | $22.41 | 106,700 | — | — |
| 2007-05-24 | $22.30 | $22.30 | 86,200 | — | — |
| 2007-05-23 | $22.54 | $22.54 | 61,700 | — | — |
| 2007-05-22 | $23.01 | $23.01 | 93,400 | — | — |
| 2007-05-21 | $23.29 | $23.29 | 160,900 | — | — |
| 2007-05-18 | $22.89 | $22.89 | 166,600 | — | — |
| 2007-05-17 | $22.36 | $22.36 | 87,200 | — | — |
| 2007-05-16 | $22.49 | $22.49 | 70,200 | — | — |
| 2007-05-15 | $22.24 | $22.24 | 144,300 | — | — |
| 2007-05-14 | $22.73 | $22.73 | 261,000 | — | — |
| 2007-05-11 | $22.76 | $22.76 | 101,100 | — | — |
| 2007-05-10 | $22.13 | $22.13 | 239,000 | — | — |
| 2007-05-09 | $22.66 | $22.66 | 103,400 | — | — |
| 2007-05-08 | $22.57 | $22.57 | 111,300 | — | — |
| 2007-05-07 | $22.36 | $22.36 | 101,300 | — | — |
| 2007-05-04 | $22.19 | $22.19 | 138,000 | — | — |
| 2007-05-03 | $21.85 | $21.85 | 196,400 | — | — |
| 2007-05-02 | $21.93 | $21.93 | 198,900 | — | — |
| 2007-05-01 | $21.24 | $21.24 | 233,500 | — | — |
| 2007-04-30 | $20.31 | $20.31 | 207,900 | — | — |
| 2007-04-27 | $21.20 | $21.20 | 62,000 | — | — |
| 2007-04-26 | $21.16 | $21.16 | 104,000 | — | — |
| 2007-04-25 | $21.22 | $21.22 | 98,300 | — | — |
| 2007-04-24 | $21.27 | $21.27 | 130,700 | — | — |
| 2007-04-23 | $21.38 | $21.38 | 111,100 | — | — |
| 2007-04-20 | $21.19 | $21.19 | 354,200 | — | — |
| 2007-04-19 | $21.00 | $21.00 | 788,000 | — | — |
| 2007-04-18 | $19.90 | $19.90 | 109,600 | — | — |
| 2007-04-17 | $20.44 | $20.44 | 114,100 | — | — |
| 2007-04-16 | $20.62 | $20.62 | 98,800 | — | — |
| 2007-04-13 | $20.12 | $20.12 | 27,100 | — | — |
| 2007-04-12 | $20.05 | $20.05 | 31,800 | — | — |
| 2007-04-11 | $19.88 | $19.88 | 83,400 | — | — |
| 2007-04-10 | $20.24 | $20.24 | 53,400 | — | — |
| 2007-04-09 | $20.11 | $20.11 | 208,500 | — | — |
| 2007-04-05 | $20.30 | $20.30 | 45,200 | — | — |
| 2007-04-04 | $20.47 | $20.47 | 33,300 | — | — |
| 2007-04-03 | $20.70 | $20.70 | 124,900 | — | — |
| 2007-04-02 | $20.55 | $20.55 | 66,200 | — | — |
| 2007-03-30 | $20.50 | $20.50 | 88,300 | — | — |
| 2007-03-29 | $20.60 | $20.60 | 73,300 | — | — |
| 2007-03-28 | $20.65 | $20.65 | 64,500 | — | — |
| 2007-03-27 | $21.22 | $21.22 | 83,900 | — | — |
| 2007-03-26 | $21.38 | $21.38 | 72,800 | — | — |
| 2007-03-23 | $21.17 | $21.17 | 173,900 | — | — |
| 2007-03-22 | $21.24 | $21.24 | 301,300 | — | — |
| 2007-03-21 | $21.20 | $21.20 | 147,100 | — | — |
| 2007-03-20 | $20.56 | $20.56 | 61,200 | — | — |
| 2007-03-19 | $20.26 | $20.26 | 151,200 | — | — |
| 2007-03-16 | $20.22 | $20.22 | 235,100 | — | — |
| 2007-03-15 | $20.08 | $20.08 | 58,100 | — | — |
| 2007-03-14 | $19.85 | $19.85 | 163,800 | — | — |
| 2007-03-13 | $19.57 | $19.57 | 175,400 | — | — |
| 2007-03-12 | $20.29 | $20.29 | 151,200 | — | — |
| 2007-03-09 | $20.07 | $20.07 | 108,100 | — | — |
| 2007-03-08 | $20.04 | $20.04 | 82,700 | — | — |
| 2007-03-07 | $20.06 | $20.06 | 149,100 | — | — |
| 2007-03-06 | $20.58 | $20.58 | 114,200 | — | — |
| 2007-03-05 | $19.71 | $19.71 | 204,600 | — | — |
| 2007-03-02 | $20.45 | $20.45 | 197,100 | — | — |
| 2007-03-01 | $20.35 | $20.35 | 111,100 | — | — |
| 2007-02-28 | $20.13 | $20.13 | 89,900 | — | — |
| 2007-02-27 | $20.31 | $20.31 | 113,200 | — | — |
| 2007-02-26 | $21.13 | $21.13 | 125,300 | — | — |
| 2007-02-23 | $21.32 | $21.32 | 64,900 | — | — |
| 2007-02-22 | $21.44 | $21.44 | 83,900 | — | — |
| 2007-02-21 | $21.79 | $21.79 | 166,300 | — | — |
| 2007-02-20 | $21.59 | $21.59 | 171,900 | — | — |
| 2007-02-16 | $21.37 | $21.37 | 396,200 | — | — |
| 2007-02-15 | $20.75 | $20.75 | 432,300 | — | — |
| 2007-02-14 | $20.25 | $20.25 | 369,200 | — | — |
| 2007-02-13 | $20.05 | $20.05 | 215,800 | — | — |
| 2007-02-12 | $19.80 | $19.80 | 118,300 | — | — |
| 2007-02-09 | $19.57 | $19.57 | 83,700 | — | — |
| 2007-02-08 | $19.71 | $19.71 | 70,200 | — | — |
| 2007-02-07 | $19.53 | $19.53 | 389,200 | — | — |
| 2007-02-06 | $19.40 | $19.40 | 160,300 | — | — |
| 2007-02-05 | $19.23 | $19.23 | 267,300 | — | — |
| 2007-02-02 | $19.25 | $19.25 | 65,100 | — | — |
| 2007-02-01 | $19.32 | $19.32 | 121,600 | — | — |
| 2007-01-31 | $19.46 | $19.46 | 241,600 | — | — |
| 2007-01-30 | $19.05 | $19.05 | 492,500 | — | — |
| 2007-01-29 | $18.99 | $18.99 | 74,900 | — | — |
| 2007-01-26 | $18.86 | $18.86 | 131,300 | — | — |
| 2007-01-25 | $18.69 | $18.69 | 227,300 | — | — |
| 2007-01-24 | $18.70 | $18.70 | 60,200 | — | — |
| 2007-01-23 | $18.68 | $18.68 | 62,500 | — | — |
| 2007-01-22 | $18.47 | $18.47 | 158,100 | — | — |
| 2007-01-19 | $18.96 | $18.96 | 157,400 | — | — |
| 2007-01-18 | $18.92 | $18.92 | 106,700 | — | — |
| 2007-01-17 | $18.84 | $18.84 | 82,000 | — | — |
| 2007-01-16 | $19.10 | $19.10 | 82,800 | — | — |
| 2007-01-12 | $19.37 | $19.37 | 67,900 | — | — |
| 2007-01-11 | $19.29 | $19.29 | 84,500 | — | — |
| 2007-01-10 | $19.34 | $19.34 | 56,200 | — | — |
| 2007-01-09 | $19.23 | $19.23 | 84,900 | — | — |
| 2007-01-08 | $19.44 | $19.44 | 74,800 | — | — |
| 2007-01-05 | $19.46 | $19.46 | 97,800 | — | — |
| 2007-01-04 | $20.21 | $20.21 | 97,500 | — | — |
| 2007-01-03 | $19.92 | $19.92 | 93,500 | — | — |