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
- 1989-07-05 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 | $16.08 | $19.97 | 173,300 | — | — |
| 2007-12-28 | $16.29 | $20.23 | 151,500 | — | — |
| 2007-12-27 | $16.14 | $20.04 | 180,100 | — | — |
| 2007-12-26 | $16.75 | $20.80 | 146,900 | — | — |
| 2007-12-24 | $16.57 | $20.58 | 75,700 | — | — |
| 2007-12-21 | $16.00 | $19.87 | 496,100 | — | — |
| 2007-12-20 | $15.65 | $19.44 | 290,900 | — | — |
| 2007-12-19 | $15.61 | $19.39 | 223,700 | — | — |
| 2007-12-18 | $15.65 | $19.44 | 328,200 | — | — |
| 2007-12-17 | $15.28 | $18.98 | 284,800 | — | — |
| 2007-12-14 | $15.60 | $19.37 | 253,200 | — | — |
| 2007-12-13 | $16.00 | $19.87 | 244,700 | — | — |
| 2007-12-12 | $15.79 | $19.61 | 269,800 | — | — |
| 2007-12-11 | $15.81 | $19.64 | 230,500 | — | — |
| 2007-12-10 | $16.39 | $20.31 | 212,100 | — | — |
| 2007-12-07 | $15.99 | $19.81 | 219,700 | — | — |
| 2007-12-06 | $15.66 | $19.40 | 355,500 | — | — |
| 2007-12-05 | $14.78 | $18.31 | 262,600 | — | — |
| 2007-12-04 | $14.40 | $17.84 | 252,400 | — | — |
| 2007-12-03 | $14.96 | $18.53 | 250,700 | — | — |
| 2007-11-30 | $14.46 | $17.91 | 423,800 | — | — |
| 2007-11-29 | $14.53 | $18.00 | 248,000 | — | — |
| 2007-11-28 | $14.49 | $17.95 | 275,000 | — | — |
| 2007-11-27 | $13.70 | $16.97 | 351,300 | — | — |
| 2007-11-26 | $13.33 | $16.51 | 236,300 | — | — |
| 2007-11-23 | $14.12 | $17.49 | 99,400 | — | — |
| 2007-11-21 | $13.45 | $16.66 | 232,900 | — | — |
| 2007-11-20 | $13.47 | $16.69 | 366,400 | — | — |
| 2007-11-19 | $13.47 | $16.69 | 301,100 | — | — |
| 2007-11-16 | $13.69 | $16.96 | 277,300 | — | — |
| 2007-11-15 | $13.36 | $16.55 | 327,600 | — | — |
| 2007-11-14 | $13.49 | $16.71 | 343,700 | — | — |
| 2007-11-13 | $13.50 | $16.73 | 416,500 | — | — |
| 2007-11-12 | $13.83 | $17.13 | 324,700 | — | — |
| 2007-11-09 | $14.04 | $17.39 | 306,500 | — | — |
| 2007-11-08 | $14.34 | $17.77 | 523,200 | — | — |
| 2007-11-07 | $14.07 | $17.43 | 491,000 | — | — |
| 2007-11-06 | $13.50 | $16.73 | 900,900 | — | — |
| 2007-11-05 | $15.95 | $19.76 | 135,600 | — | — |
| 2007-11-02 | $16.44 | $20.37 | 163,500 | — | — |
| 2007-11-01 | $16.15 | $20.01 | 291,800 | — | — |
| 2007-10-31 | $17.42 | $21.58 | 196,000 | — | — |
| 2007-10-30 | $17.23 | $21.35 | 138,400 | — | — |
| 2007-10-29 | $17.45 | $21.62 | 123,400 | — | — |
| 2007-10-26 | $17.29 | $21.42 | 135,100 | — | — |
| 2007-10-25 | $17.02 | $21.09 | 165,800 | — | — |
| 2007-10-24 | $17.13 | $21.22 | 171,300 | — | — |
| 2007-10-23 | $17.49 | $21.67 | 112,600 | — | — |
| 2007-10-22 | $17.56 | $21.76 | 199,700 | — | — |
| 2007-10-19 | $17.35 | $21.50 | 260,700 | — | — |
| 2007-10-18 | $17.60 | $21.80 | 130,000 | — | — |
| 2007-10-17 | $17.54 | $21.73 | 169,000 | — | — |
| 2007-10-16 | $17.60 | $21.80 | 126,700 | — | — |
| 2007-10-15 | $17.70 | $21.93 | 173,700 | — | — |
| 2007-10-12 | $18.27 | $22.63 | 81,500 | — | — |
| 2007-10-11 | $18.03 | $22.34 | 230,400 | — | — |
| 2007-10-10 | $17.96 | $22.25 | 116,100 | — | — |
| 2007-10-09 | $18.08 | $22.40 | 162,700 | — | — |
| 2007-10-08 | $17.74 | $21.98 | 106,900 | — | — |
| 2007-10-05 | $18.05 | $22.36 | 259,200 | — | — |
| 2007-10-04 | $17.59 | $21.79 | 158,500 | — | — |
| 2007-10-03 | $17.52 | $21.71 | 238,200 | — | — |
| 2007-10-02 | $17.78 | $22.03 | 220,000 | — | — |
| 2007-10-01 | $17.87 | $22.14 | 166,500 | — | — |
| 2007-09-28 | $17.25 | $21.37 | 163,400 | — | — |
| 2007-09-27 | $17.55 | $21.74 | 136,400 | — | — |
| 2007-09-26 | $17.31 | $21.45 | 242,500 | — | — |
| 2007-09-25 | $17.24 | $21.36 | 190,600 | — | — |
| 2007-09-24 | $17.44 | $21.61 | 203,000 | — | — |
| 2007-09-21 | $17.58 | $21.78 | 354,600 | — | — |
| 2007-09-20 | $17.88 | $22.15 | 157,400 | — | — |
| 2007-09-19 | $18.24 | $22.60 | 214,900 | — | — |
| 2007-09-18 | $17.61 | $21.82 | 248,000 | — | — |
| 2007-09-17 | $16.42 | $20.34 | 392,000 | — | — |
| 2007-09-14 | $16.55 | $20.50 | 377,000 | — | — |
| 2007-09-13 | $16.77 | $20.78 | 243,700 | — | — |
| 2007-09-12 | $16.58 | $20.54 | 369,300 | — | — |
| 2007-09-11 | $16.82 | $20.79 | 395,500 | — | — |
| 2007-09-10 | $16.82 | $20.79 | 318,300 | — | — |
| 2007-09-07 | $17.10 | $21.13 | 420,300 | — | — |
| 2007-09-06 | $17.18 | $21.23 | 248,100 | — | — |
| 2007-09-05 | $17.35 | $21.44 | 238,000 | — | — |
| 2007-09-04 | $17.43 | $21.54 | 199,600 | — | — |
| 2007-08-31 | $17.48 | $21.60 | 263,000 | — | — |
| 2007-08-30 | $17.11 | $21.15 | 652,900 | — | — |
| 2007-08-29 | $17.93 | $22.16 | 164,000 | — | — |
| 2007-08-28 | $17.31 | $21.39 | 175,400 | — | — |
| 2007-08-27 | $17.78 | $21.98 | 121,700 | — | — |
| 2007-08-24 | $18.04 | $22.30 | 164,400 | — | — |
| 2007-08-23 | $17.70 | $21.88 | 185,400 | — | — |
| 2007-08-22 | $18.13 | $22.41 | 119,100 | — | — |
| 2007-08-21 | $17.71 | $21.89 | 101,600 | — | — |
| 2007-08-20 | $17.37 | $21.47 | 307,500 | — | — |
| 2007-08-17 | $17.54 | $21.68 | 310,900 | — | — |
| 2007-08-16 | $17.50 | $21.63 | 580,200 | — | — |
| 2007-08-15 | $16.92 | $20.91 | 334,600 | — | — |
| 2007-08-14 | $16.89 | $20.88 | 355,800 | — | — |
| 2007-08-13 | $17.26 | $21.33 | 404,000 | — | — |
| 2007-08-10 | $17.82 | $22.02 | 542,000 | — | — |
| 2007-08-09 | $16.25 | $20.08 | 1,058,400 | — | — |
| 2007-08-08 | $17.65 | $21.81 | 811,400 | — | — |
| 2007-08-07 | $16.95 | $20.95 | 515,600 | — | — |
| 2007-08-06 | $16.91 | $20.90 | 440,200 | — | — |
| 2007-08-03 | $16.93 | $20.92 | 280,300 | — | — |
| 2007-08-02 | $18.11 | $22.38 | 293,100 | — | — |
| 2007-08-01 | $18.55 | $22.93 | 308,100 | — | — |
| 2007-07-31 | $18.36 | $22.69 | 244,900 | — | — |
| 2007-07-30 | $19.29 | $23.84 | 273,400 | — | — |
| 2007-07-27 | $18.81 | $23.25 | 337,900 | — | — |
| 2007-07-26 | $20.32 | $25.11 | 388,300 | — | — |
| 2007-07-25 | $22.32 | $27.59 | 219,700 | — | — |
| 2007-07-24 | $22.43 | $27.72 | 506,400 | — | — |
| 2007-07-23 | $22.25 | $27.50 | 366,300 | — | — |
| 2007-07-20 | $21.19 | $26.19 | 290,300 | — | — |
| 2007-07-19 | $21.26 | $26.28 | 74,700 | — | — |
| 2007-07-18 | $21.60 | $26.70 | 168,800 | — | — |
| 2007-07-17 | $21.43 | $26.49 | 290,000 | — | — |
| 2007-07-16 | $20.77 | $25.67 | 174,900 | — | — |
| 2007-07-13 | $21.61 | $26.71 | 88,800 | — | — |
| 2007-07-12 | $21.57 | $26.66 | 153,300 | — | — |
| 2007-07-11 | $21.12 | $26.10 | 158,900 | — | — |
| 2007-07-10 | $20.94 | $25.88 | 134,200 | — | — |
| 2007-07-09 | $21.58 | $26.67 | 153,000 | — | — |
| 2007-07-06 | $21.82 | $26.97 | 115,000 | — | — |
| 2007-07-05 | $21.78 | $26.92 | 120,100 | — | — |
| 2007-07-03 | $22.20 | $27.44 | 80,900 | — | — |
| 2007-07-02 | $22.13 | $27.35 | 198,100 | — | — |
| 2007-06-29 | $21.30 | $26.33 | 188,500 | — | — |
| 2007-06-28 | $21.74 | $26.87 | 229,900 | — | — |
| 2007-06-27 | $21.07 | $26.04 | 398,700 | — | — |
| 2007-06-26 | $21.08 | $26.05 | 189,700 | — | — |
| 2007-06-25 | $21.32 | $26.35 | 184,600 | — | — |
| 2007-06-22 | $21.49 | $26.56 | 411,800 | — | — |
| 2007-06-21 | $21.73 | $26.86 | 133,100 | — | — |
| 2007-06-20 | $21.63 | $26.73 | 277,700 | — | — |
| 2007-06-19 | $22.43 | $27.72 | 205,300 | — | — |
| 2007-06-18 | $21.70 | $26.82 | 216,800 | — | — |
| 2007-06-15 | $22.19 | $27.43 | 278,200 | — | — |
| 2007-06-14 | $21.48 | $26.55 | 144,400 | — | — |
| 2007-06-13 | $21.30 | $26.33 | 230,500 | — | — |
| 2007-06-12 | $20.57 | $25.37 | 327,400 | — | — |
| 2007-06-11 | $20.98 | $25.88 | 574,100 | — | — |
| 2007-06-08 | $22.48 | $27.73 | 128,000 | — | — |
| 2007-06-07 | $22.16 | $27.34 | 143,800 | — | — |
| 2007-06-06 | $22.68 | $27.98 | 139,100 | — | — |
| 2007-06-05 | $23.11 | $28.51 | 184,500 | — | — |
| 2007-06-04 | $23.24 | $28.67 | 271,400 | — | — |
| 2007-06-01 | $23.71 | $29.25 | 426,800 | — | — |
| 2007-05-31 | $23.11 | $28.51 | 207,000 | — | — |
| 2007-05-30 | $23.91 | $29.49 | 550,300 | — | — |
| 2007-05-29 | $23.55 | $29.05 | 307,100 | — | — |
| 2007-05-25 | $22.85 | $28.19 | 162,400 | — | — |
| 2007-05-24 | $22.39 | $27.62 | 259,500 | — | — |
| 2007-05-23 | $22.67 | $27.96 | 204,000 | — | — |
| 2007-05-22 | $22.28 | $27.48 | 126,800 | — | — |
| 2007-05-21 | $22.54 | $27.80 | 202,900 | — | — |
| 2007-05-18 | $21.69 | $26.76 | 175,400 | — | — |
| 2007-05-17 | $21.84 | $26.94 | 121,500 | — | — |
| 2007-05-16 | $22.65 | $27.94 | 171,600 | — | — |
| 2007-05-15 | $21.88 | $26.99 | 181,200 | — | — |
| 2007-05-14 | $22.04 | $27.19 | 133,000 | — | — |
| 2007-05-11 | $22.75 | $28.06 | 253,800 | — | — |
| 2007-05-10 | $22.13 | $27.30 | 177,000 | — | — |
| 2007-05-09 | $22.88 | $28.22 | 177,700 | — | — |
| 2007-05-08 | $22.73 | $28.04 | 205,800 | — | — |
| 2007-05-07 | $23.24 | $28.67 | 217,500 | — | — |
| 2007-05-04 | $22.98 | $28.35 | 223,200 | — | — |
| 2007-05-03 | $23.30 | $28.74 | 170,800 | — | — |
| 2007-05-02 | $24.45 | $30.16 | 159,000 | — | — |
| 2007-05-01 | $23.60 | $29.11 | 149,500 | — | — |
| 2007-04-30 | $23.37 | $28.83 | 215,500 | — | — |
| 2007-04-27 | $24.12 | $29.75 | 93,500 | — | — |
| 2007-04-26 | $24.36 | $30.05 | 103,800 | — | — |
| 2007-04-25 | $24.39 | $30.09 | 164,500 | — | — |
| 2007-04-24 | $23.71 | $29.25 | 97,000 | — | — |
| 2007-04-23 | $24.22 | $29.88 | 152,600 | — | — |
| 2007-04-20 | $23.73 | $29.27 | 122,000 | — | — |
| 2007-04-19 | $23.15 | $28.56 | 98,700 | — | — |
| 2007-04-18 | $23.44 | $28.91 | 102,700 | — | — |
| 2007-04-17 | $24.29 | $29.96 | 165,000 | — | — |
| 2007-04-16 | $23.73 | $29.27 | 203,500 | — | — |
| 2007-04-13 | $23.48 | $28.96 | 284,700 | — | — |
| 2007-04-12 | $23.50 | $28.99 | 189,600 | — | — |
| 2007-04-11 | $22.85 | $28.19 | 174,600 | — | — |
| 2007-04-10 | $23.47 | $28.95 | 140,800 | — | — |
| 2007-04-09 | $23.07 | $28.46 | 102,000 | — | — |
| 2007-04-05 | $23.45 | $28.93 | 123,500 | — | — |
| 2007-04-04 | $23.33 | $28.78 | 155,600 | — | — |
| 2007-04-03 | $23.37 | $28.83 | 239,800 | — | — |
| 2007-04-02 | $22.79 | $28.11 | 219,800 | — | — |
| 2007-03-30 | $22.79 | $28.11 | 179,200 | — | — |
| 2007-03-29 | $22.74 | $28.05 | 106,800 | — | — |
| 2007-03-28 | $22.63 | $27.92 | 354,200 | — | — |
| 2007-03-27 | $22.59 | $27.87 | 207,500 | — | — |
| 2007-03-26 | $22.88 | $28.22 | 320,400 | — | — |
| 2007-03-23 | $23.06 | $28.45 | 162,100 | — | — |
| 2007-03-22 | $22.91 | $28.26 | 185,600 | — | — |
| 2007-03-21 | $23.31 | $28.75 | 146,700 | — | — |
| 2007-03-20 | $22.86 | $28.20 | 86,600 | — | — |
| 2007-03-19 | $22.48 | $27.73 | 137,400 | — | — |
| 2007-03-16 | $21.92 | $27.04 | 293,000 | — | — |
| 2007-03-15 | $22.50 | $27.76 | 137,300 | — | — |
| 2007-03-14 | $22.33 | $27.55 | 248,100 | — | — |
| 2007-03-13 | $21.95 | $27.03 | 178,700 | — | — |
| 2007-03-12 | $22.71 | $27.96 | 242,400 | — | — |
| 2007-03-09 | $22.25 | $27.40 | 126,000 | — | — |
| 2007-03-08 | $22.03 | $27.13 | 147,400 | — | — |
| 2007-03-07 | $21.80 | $26.84 | 220,100 | — | — |
| 2007-03-06 | $22.03 | $27.13 | 192,500 | — | — |
| 2007-03-05 | $21.18 | $26.08 | 281,000 | — | — |
| 2007-03-02 | $21.35 | $26.29 | 241,400 | — | — |
| 2007-03-01 | $22.25 | $27.40 | 306,700 | — | — |
| 2007-02-28 | $22.31 | $27.47 | 357,900 | — | — |
| 2007-02-27 | $22.68 | $27.93 | 405,600 | — | — |
| 2007-02-26 | $24.09 | $29.66 | 545,500 | — | — |
| 2007-02-23 | $23.59 | $29.05 | 419,800 | — | — |
| 2007-02-22 | $24.20 | $29.80 | 259,300 | — | — |
| 2007-02-21 | $23.85 | $29.37 | 220,200 | — | — |
| 2007-02-20 | $23.86 | $29.38 | 297,900 | — | — |
| 2007-02-16 | $22.99 | $28.31 | 453,400 | — | — |
| 2007-02-15 | $24.00 | $29.55 | 315,700 | — | — |
| 2007-02-14 | $23.40 | $28.81 | 226,600 | — | — |
| 2007-02-13 | $24.44 | $30.09 | 204,100 | — | — |
| 2007-02-12 | $24.34 | $29.97 | 313,600 | — | — |
| 2007-02-09 | $24.12 | $29.70 | 282,800 | — | — |
| 2007-02-08 | $23.93 | $29.47 | 253,100 | — | — |
| 2007-02-07 | $23.50 | $28.94 | 254,500 | — | — |
| 2007-02-06 | $23.93 | $29.47 | 395,500 | — | — |
| 2007-02-05 | $23.14 | $28.49 | 223,800 | — | — |
| 2007-02-02 | $23.16 | $28.52 | 218,900 | — | — |
| 2007-02-01 | $22.99 | $28.31 | 133,100 | — | — |
| 2007-01-31 | $22.97 | $28.28 | 228,100 | — | — |
| 2007-01-30 | $22.93 | $28.23 | 227,400 | — | — |
| 2007-01-29 | $22.70 | $27.95 | 396,800 | — | — |
| 2007-01-26 | $22.50 | $27.70 | 203,000 | — | — |
| 2007-01-25 | $22.60 | $27.83 | 187,500 | — | — |
| 2007-01-24 | $23.05 | $28.38 | 272,100 | — | — |
| 2007-01-23 | $22.49 | $27.69 | 196,400 | — | — |
| 2007-01-22 | $21.99 | $27.08 | 155,300 | — | — |
| 2007-01-19 | $22.16 | $27.29 | 189,700 | — | — |
| 2007-01-18 | $22.06 | $27.16 | 247,000 | — | — |
| 2007-01-17 | $22.56 | $27.78 | 188,700 | — | — |
| 2007-01-16 | $22.72 | $27.98 | 247,200 | — | — |
| 2007-01-12 | $22.35 | $27.52 | 245,000 | — | — |
| 2007-01-11 | $22.29 | $27.45 | 244,000 | — | — |
| 2007-01-10 | $22.07 | $27.17 | 238,100 | — | — |
| 2007-01-09 | $22.20 | $27.34 | 212,100 | — | — |
| 2007-01-08 | $22.54 | $27.75 | 258,100 | — | — |
| 2007-01-05 | $22.09 | $27.20 | 201,400 | — | — |
| 2007-01-04 | $22.91 | $28.21 | 150,200 | — | — |
| 2007-01-03 | $22.67 | $27.91 | 313,400 | — | — |