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
- 1989-02-09 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 | $16.51 | $16.51 | 507,600 | — | — |
| 2007-12-28 | $16.84 | $16.84 | 401,600 | — | — |
| 2007-12-27 | $16.71 | $16.70 | 260,800 | — | — |
| 2007-12-26 | $17.13 | $17.12 | 331,200 | — | — |
| 2007-12-24 | $17.25 | $17.25 | 174,400 | — | — |
| 2007-12-21 | $17.09 | $17.09 | 988,800 | — | — |
| 2007-12-20 | $17.05 | $17.05 | 442,400 | — | — |
| 2007-12-19 | $16.77 | $16.77 | 410,000 | — | — |
| 2007-12-18 | $16.81 | $16.81 | 861,600 | — | — |
| 2007-12-17 | $16.82 | $16.81 | 508,000 | — | — |
| 2007-12-14 | $17.03 | $17.03 | 509,600 | — | — |
| 2007-12-13 | $17.25 | $17.25 | 528,000 | — | — |
| 2007-12-12 | $17.23 | $17.23 | 528,400 | — | — |
| 2007-12-11 | $17.38 | $17.38 | 648,000 | — | — |
| 2007-12-10 | $17.48 | $17.47 | 449,600 | — | — |
| 2007-12-07 | $17.23 | $17.23 | 405,600 | — | — |
| 2007-12-06 | $17.34 | $17.34 | 464,400 | — | — |
| 2007-12-05 | $17.23 | $17.22 | 1,005,200 | — | — |
| 2007-12-04 | $17.09 | $17.09 | 1,835,600 | — | — |
| 2007-12-03 | $16.23 | $16.22 | 904,400 | — | — |
| 2007-11-30 | $16.29 | $16.29 | 1,064,000 | — | — |
| 2007-11-29 | $15.88 | $15.88 | 518,000 | — | — |
| 2007-11-28 | $15.81 | $15.81 | 1,055,600 | — | — |
| 2007-11-27 | $15.72 | $15.71 | 627,200 | — | — |
| 2007-11-26 | $15.69 | $15.69 | 627,600 | — | — |
| 2007-11-23 | $15.87 | $15.87 | 205,200 | — | — |
| 2007-11-21 | $15.85 | $15.85 | 753,600 | — | — |
| 2007-11-20 | $15.97 | $15.97 | 520,000 | — | — |
| 2007-11-19 | $16.05 | $16.05 | 598,000 | — | — |
| 2007-11-16 | $16.37 | $16.37 | 1,179,200 | — | — |
| 2007-11-15 | $16.08 | $16.08 | 1,162,000 | — | — |
| 2007-11-14 | $15.75 | $15.74 | 844,400 | — | — |
| 2007-11-13 | $15.62 | $15.62 | 696,800 | — | — |
| 2007-11-12 | $15.42 | $15.42 | 714,400 | — | — |
| 2007-11-09 | $15.45 | $15.45 | 765,600 | — | — |
| 2007-11-08 | $15.79 | $15.78 | 1,403,600 | — | — |
| 2007-11-07 | $15.42 | $15.41 | 824,400 | — | — |
| 2007-11-06 | $16.08 | $16.08 | 490,400 | — | — |
| 2007-11-05 | $16.11 | $16.11 | 706,000 | — | — |
| 2007-11-02 | $16.10 | $16.10 | 398,800 | — | — |
| 2007-11-01 | $16.16 | $16.15 | 623,200 | — | — |
| 2007-10-31 | $16.31 | $16.31 | 1,076,400 | — | — |
| 2007-10-30 | $16.29 | $16.29 | 482,800 | — | — |
| 2007-10-29 | $16.54 | $16.54 | 802,000 | — | — |
| 2007-10-26 | $16.67 | $16.67 | 445,200 | — | — |
| 2007-10-25 | $16.65 | $16.65 | 836,800 | — | — |
| 2007-10-24 | $16.42 | $16.41 | 447,600 | — | — |
| 2007-10-23 | $16.17 | $16.16 | 391,600 | — | — |
| 2007-10-22 | $16.03 | $16.03 | 324,400 | — | — |
| 2007-10-19 | $16.18 | $16.18 | 412,000 | — | — |
| 2007-10-18 | $16.34 | $16.34 | 383,200 | — | — |
| 2007-10-17 | $16.28 | $16.27 | 378,400 | — | — |
| 2007-10-16 | $16.31 | $16.31 | 377,200 | — | — |
| 2007-10-15 | $16.52 | $16.52 | 438,400 | — | — |
| 2007-10-12 | $16.55 | $16.54 | 474,400 | — | — |
| 2007-10-11 | $16.55 | $16.55 | 634,000 | — | — |
| 2007-10-10 | $16.57 | $16.57 | 828,800 | — | — |
| 2007-10-09 | $16.75 | $16.75 | 824,000 | — | — |
| 2007-10-08 | $16.20 | $16.20 | 854,000 | — | — |
| 2007-10-05 | $16.14 | $16.14 | 1,022,000 | — | — |
| 2007-10-04 | $15.96 | $15.96 | 711,600 | — | — |
| 2007-10-03 | $16.01 | $16.01 | 525,600 | — | — |
| 2007-10-02 | $15.82 | $15.82 | 498,800 | — | — |
| 2007-10-01 | $15.83 | $15.82 | 632,400 | — | — |
| 2007-09-28 | $15.77 | $15.77 | 444,400 | — | — |
| 2007-09-27 | $15.82 | $15.82 | 598,800 | — | — |
| 2007-09-26 | $15.86 | $15.86 | 434,000 | — | — |
| 2007-09-25 | $15.89 | $15.89 | 384,800 | — | — |
| 2007-09-24 | $15.79 | $15.79 | 506,000 | — | — |
| 2007-09-21 | $15.80 | $15.80 | 915,600 | — | — |
| 2007-09-20 | $15.71 | $15.70 | 723,600 | — | — |
| 2007-09-19 | $15.77 | $15.77 | 895,600 | — | — |
| 2007-09-18 | $15.75 | $15.75 | 841,200 | — | — |
| 2007-09-17 | $15.55 | $15.55 | 879,200 | — | — |
| 2007-09-14 | $15.89 | $15.88 | 237,200 | — | — |
| 2007-09-13 | $15.91 | $15.91 | 584,800 | — | — |
| 2007-09-12 | $15.72 | $15.72 | 1,120,400 | — | — |
| 2007-09-11 | $15.73 | $15.72 | 676,400 | — | — |
| 2007-09-10 | $15.70 | $15.70 | 1,226,400 | — | — |
| 2007-09-07 | $16.18 | $16.18 | 826,400 | — | — |
| 2007-09-06 | $16.59 | $16.59 | 796,000 | — | — |
| 2007-09-05 | $16.01 | $16.01 | 1,354,400 | — | — |
| 2007-09-04 | $16.12 | $16.12 | 721,200 | — | — |
| 2007-08-31 | $15.75 | $15.75 | 259,200 | — | — |
| 2007-08-30 | $15.69 | $15.69 | 372,400 | — | — |
| 2007-08-29 | $15.79 | $15.78 | 383,200 | — | — |
| 2007-08-28 | $15.52 | $15.52 | 763,600 | — | — |
| 2007-08-27 | $15.63 | $15.62 | 854,800 | — | — |
| 2007-08-24 | $15.63 | $15.63 | 446,000 | — | — |
| 2007-08-23 | $15.30 | $15.30 | 378,800 | — | — |
| 2007-08-22 | $15.54 | $15.54 | 358,400 | — | — |
| 2007-08-21 | $15.52 | $15.51 | 421,200 | — | — |
| 2007-08-20 | $15.57 | $15.56 | 468,400 | — | — |
| 2007-08-17 | $15.69 | $15.68 | 714,800 | — | — |
| 2007-08-16 | $15.22 | $15.22 | 561,600 | — | — |
| 2007-08-15 | $15.32 | $15.32 | 490,800 | — | — |
| 2007-08-14 | $15.25 | $15.25 | 466,000 | — | — |
| 2007-08-13 | $15.05 | $15.04 | 440,800 | — | — |
| 2007-08-10 | $14.59 | $14.59 | 923,600 | — | — |
| 2007-08-09 | $14.52 | $14.52 | 1,506,400 | — | — |
| 2007-08-08 | $15.47 | $15.46 | 1,320,000 | — | — |
| 2007-08-07 | $15.50 | $15.50 | 981,600 | — | — |
| 2007-08-06 | $14.70 | $14.70 | 640,800 | — | — |
| 2007-08-03 | $14.39 | $14.38 | 598,400 | — | — |
| 2007-08-02 | $14.29 | $14.29 | 451,600 | — | — |
| 2007-08-01 | $14.11 | $14.10 | 620,400 | — | — |
| 2007-07-31 | $14.07 | $14.06 | 698,800 | — | — |
| 2007-07-30 | $14.05 | $14.05 | 937,600 | — | — |
| 2007-07-27 | $14.21 | $14.21 | 580,800 | — | — |
| 2007-07-26 | $14.49 | $14.49 | 720,400 | — | — |
| 2007-07-25 | $14.63 | $14.63 | 424,000 | — | — |
| 2007-07-24 | $14.51 | $14.50 | 465,200 | — | — |
| 2007-07-23 | $14.62 | $14.62 | 301,600 | — | — |
| 2007-07-20 | $14.62 | $14.62 | 293,600 | — | — |
| 2007-07-19 | $14.69 | $14.69 | 344,000 | — | — |
| 2007-07-18 | $14.71 | $14.71 | 351,200 | — | — |
| 2007-07-17 | $14.64 | $14.64 | 310,400 | — | — |
| 2007-07-16 | $14.54 | $14.53 | 258,400 | — | — |
| 2007-07-13 | $14.60 | $14.60 | 327,200 | — | — |
| 2007-07-12 | $14.34 | $14.33 | 361,200 | — | — |
| 2007-07-11 | $14.19 | $14.19 | 220,000 | — | — |
| 2007-07-10 | $14.06 | $14.06 | 262,400 | — | — |
| 2007-07-09 | $14.24 | $14.24 | 330,000 | — | — |
| 2007-07-06 | $14.18 | $14.18 | 300,400 | — | — |
| 2007-07-05 | $14.26 | $14.26 | 320,000 | — | — |
| 2007-07-03 | $14.34 | $14.34 | 164,800 | — | — |
| 2007-07-02 | $14.33 | $14.32 | 406,000 | — | — |
| 2007-06-29 | $14.30 | $14.30 | 298,400 | — | — |
| 2007-06-28 | $14.38 | $14.37 | 257,600 | — | — |
| 2007-06-27 | $14.38 | $14.37 | 564,000 | — | — |
| 2007-06-26 | $14.25 | $14.25 | 792,000 | — | — |
| 2007-06-25 | $13.74 | $13.74 | 620,800 | — | — |
| 2007-06-22 | $13.98 | $13.97 | 802,800 | — | — |
| 2007-06-21 | $14.17 | $14.17 | 349,600 | — | — |
| 2007-06-20 | $14.12 | $14.12 | 617,600 | — | — |
| 2007-06-19 | $14.31 | $14.31 | 342,800 | — | — |
| 2007-06-18 | $14.45 | $14.45 | 265,200 | — | — |
| 2007-06-15 | $14.65 | $14.65 | 468,800 | — | — |
| 2007-06-14 | $14.58 | $14.58 | 223,200 | — | — |
| 2007-06-13 | $14.60 | $14.60 | 413,200 | — | — |
| 2007-06-12 | $14.32 | $14.32 | 622,000 | — | — |
| 2007-06-11 | $14.23 | $14.23 | 375,200 | — | — |
| 2007-06-08 | $14.14 | $14.13 | 713,200 | — | — |
| 2007-06-07 | $14.13 | $14.13 | 876,800 | — | — |
| 2007-06-06 | $14.48 | $14.48 | 561,600 | — | — |
| 2007-06-05 | $14.73 | $14.73 | 282,400 | — | — |
| 2007-06-04 | $14.97 | $14.97 | 324,000 | — | — |
| 2007-06-01 | $14.95 | $14.95 | 488,800 | — | — |
| 2007-05-31 | $14.92 | $14.92 | 845,600 | — | — |
| 2007-05-30 | $15.04 | $15.04 | 686,800 | — | — |
| 2007-05-29 | $14.95 | $14.95 | 442,800 | — | — |
| 2007-05-25 | $14.81 | $14.81 | 159,600 | — | — |
| 2007-05-24 | $14.73 | $14.73 | 351,200 | — | — |
| 2007-05-23 | $14.95 | $14.95 | 235,200 | — | — |
| 2007-05-22 | $15.11 | $15.10 | 396,000 | — | — |
| 2007-05-21 | $15.00 | $15.00 | 362,000 | — | — |
| 2007-05-18 | $14.92 | $14.92 | 279,600 | — | — |
| 2007-05-17 | $14.75 | $14.75 | 307,200 | — | — |
| 2007-05-16 | $14.93 | $14.93 | 381,600 | — | — |
| 2007-05-15 | $14.79 | $14.79 | 341,200 | — | — |
| 2007-05-14 | $14.76 | $14.76 | 526,000 | — | — |
| 2007-05-11 | $14.81 | $14.80 | 464,000 | — | — |
| 2007-05-10 | $14.77 | $14.77 | 478,800 | — | — |
| 2007-05-09 | $14.99 | $14.98 | 492,400 | — | — |
| 2007-05-08 | $15.01 | $15.01 | 632,000 | — | — |
| 2007-05-07 | $15.18 | $15.18 | 504,400 | — | — |
| 2007-05-04 | $15.33 | $15.33 | 541,600 | — | — |
| 2007-05-03 | $15.47 | $15.47 | 1,148,400 | — | — |
| 2007-05-02 | $15.07 | $15.07 | 881,600 | — | — |
| 2007-05-01 | $14.83 | $14.82 | 451,600 | — | — |
| 2007-04-30 | $14.74 | $14.74 | 430,000 | — | — |
| 2007-04-27 | $14.81 | $14.81 | 518,400 | — | — |
| 2007-04-26 | $14.88 | $14.88 | 398,400 | — | — |
| 2007-04-25 | $14.85 | $14.85 | 315,200 | — | — |
| 2007-04-24 | $14.80 | $14.80 | 321,600 | — | — |
| 2007-04-23 | $14.80 | $14.80 | 499,600 | — | — |
| 2007-04-20 | $14.92 | $14.92 | 309,200 | — | — |
| 2007-04-19 | $14.85 | $14.85 | 500,800 | — | — |
| 2007-04-18 | $14.85 | $14.85 | 552,000 | — | — |
| 2007-04-17 | $14.75 | $14.75 | 648,400 | — | — |
| 2007-04-16 | $14.59 | $14.59 | 462,000 | — | — |
| 2007-04-13 | $14.50 | $14.50 | 396,000 | — | — |
| 2007-04-12 | $14.45 | $14.44 | 952,400 | — | — |
| 2007-04-11 | $14.33 | $14.32 | 707,600 | — | — |
| 2007-04-10 | $14.50 | $14.50 | 459,600 | — | — |
| 2007-04-09 | $14.47 | $14.46 | 403,600 | — | — |
| 2007-04-05 | $14.58 | $14.58 | 309,200 | — | — |
| 2007-04-04 | $14.46 | $14.46 | 1,057,200 | — | — |
| 2007-04-03 | $14.65 | $14.65 | 418,400 | — | — |
| 2007-04-02 | $14.41 | $14.40 | 524,000 | — | — |
| 2007-03-30 | $14.28 | $14.27 | 425,200 | — | — |
| 2007-03-29 | $14.02 | $14.02 | 230,400 | — | — |
| 2007-03-28 | $14.05 | $14.05 | 371,600 | — | — |
| 2007-03-27 | $14.02 | $14.02 | 200,800 | — | — |
| 2007-03-26 | $14.16 | $14.15 | 290,400 | — | — |
| 2007-03-23 | $14.24 | $14.23 | 293,600 | — | — |
| 2007-03-22 | $14.27 | $14.27 | 372,000 | — | — |
| 2007-03-21 | $14.20 | $14.20 | 451,200 | — | — |
| 2007-03-20 | $14.04 | $14.03 | 368,000 | — | — |
| 2007-03-19 | $14.00 | $14.00 | 465,200 | — | — |
| 2007-03-16 | $13.82 | $13.82 | 441,200 | — | — |
| 2007-03-15 | $13.96 | $13.96 | 312,800 | — | — |
| 2007-03-14 | $13.84 | $13.84 | 543,200 | — | — |
| 2007-03-13 | $13.78 | $13.78 | 357,600 | — | — |
| 2007-03-12 | $14.05 | $14.05 | 208,400 | — | — |
| 2007-03-09 | $14.00 | $13.99 | 335,600 | — | — |
| 2007-03-08 | $13.88 | $13.88 | 445,200 | — | — |
| 2007-03-07 | $13.77 | $13.77 | 592,000 | — | — |
| 2007-03-06 | $13.82 | $13.81 | 800,800 | — | — |
| 2007-03-05 | $13.67 | $13.67 | 728,800 | — | — |
| 2007-03-02 | $13.95 | $13.94 | 676,800 | — | — |
| 2007-03-01 | $14.18 | $14.18 | 1,217,600 | — | — |
| 2007-02-28 | $14.08 | $14.08 | 935,200 | — | — |
| 2007-02-27 | $13.96 | $13.96 | 1,308,000 | — | — |
| 2007-02-26 | $14.22 | $14.22 | 494,800 | — | — |
| 2007-02-23 | $14.08 | $14.08 | 498,800 | — | — |
| 2007-02-22 | $14.19 | $14.19 | 268,000 | — | — |
| 2007-02-21 | $14.20 | $14.20 | 267,600 | — | — |
| 2007-02-20 | $14.36 | $14.35 | 372,000 | — | — |
| 2007-02-16 | $14.22 | $14.22 | 591,600 | — | — |
| 2007-02-15 | $14.29 | $14.29 | 558,000 | — | — |
| 2007-02-14 | $14.27 | $14.26 | 793,600 | — | — |
| 2007-02-13 | $14.33 | $14.33 | 284,800 | — | — |
| 2007-02-12 | $14.27 | $14.26 | 381,200 | — | — |
| 2007-02-09 | $14.28 | $14.28 | 349,600 | — | — |
| 2007-02-08 | $14.30 | $14.30 | 355,600 | — | — |
| 2007-02-07 | $14.36 | $14.36 | 432,000 | — | — |
| 2007-02-06 | $14.25 | $14.25 | 918,400 | — | — |
| 2007-02-05 | $14.40 | $14.40 | 657,200 | — | — |
| 2007-02-02 | $14.52 | $14.51 | 575,200 | — | — |
| 2007-02-01 | $14.60 | $14.60 | 2,136,400 | — | — |
| 2007-01-31 | $14.51 | $14.51 | 2,103,200 | — | — |
| 2007-01-30 | $14.73 | $14.73 | 814,800 | — | — |
| 2007-01-29 | $14.99 | $14.99 | 1,640,800 | — | — |
| 2007-01-26 | $15.03 | $15.02 | 1,444,400 | — | — |
| 2007-01-25 | $15.16 | $15.15 | 804,800 | — | — |
| 2007-01-24 | $15.16 | $15.16 | 1,251,200 | — | — |
| 2007-01-23 | $15.17 | $15.17 | 2,235,600 | — | — |
| 2007-01-22 | $14.90 | $14.90 | 850,000 | — | — |
| 2007-01-19 | $14.78 | $14.77 | 431,600 | — | — |
| 2007-01-18 | $14.73 | $14.73 | 558,000 | — | — |
| 2007-01-17 | $14.80 | $14.80 | 378,400 | — | — |
| 2007-01-16 | $14.74 | $14.74 | 969,600 | — | — |
| 2007-01-12 | $14.59 | $14.59 | 317,200 | — | — |
| 2007-01-11 | $14.57 | $14.57 | 892,000 | — | — |
| 2007-01-10 | $14.30 | $14.30 | 965,600 | — | — |
| 2007-01-09 | $14.21 | $14.20 | 1,040,000 | — | — |
| 2007-01-08 | $14.17 | $14.17 | 2,252,400 | — | — |
| 2007-01-05 | $14.04 | $14.04 | 664,000 | — | — |
| 2007-01-04 | $14.06 | $14.06 | 550,800 | — | — |
| 2007-01-03 | $14.04 | $14.04 | 1,313,600 | — | — |