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
- 1983-04-14 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 | $16.32 | $21.51 | 1,283,800 | — | — |
| 2007-12-28 | $16.42 | $21.64 | 606,600 | — | — |
| 2007-12-27 | $16.71 | $22.02 | 501,300 | — | — |
| 2007-12-26 | $17.71 | $23.34 | 505,000 | — | — |
| 2007-12-24 | $18.20 | $23.98 | 112,100 | — | — |
| 2007-12-21 | $17.90 | $23.59 | 872,900 | — | — |
| 2007-12-20 | $17.41 | $22.94 | 387,900 | — | — |
| 2007-12-19 | $17.37 | $22.89 | 702,300 | — | — |
| 2007-12-18 | $16.97 | $22.36 | 509,200 | — | — |
| 2007-12-17 | $16.71 | $22.02 | 328,600 | — | — |
| 2007-12-14 | $17.46 | $23.01 | 241,100 | — | — |
| 2007-12-13 | $17.76 | $23.40 | 511,300 | — | — |
| 2007-12-12 | $17.50 | $23.06 | 704,800 | — | — |
| 2007-12-11 | $17.44 | $22.98 | 530,500 | — | — |
| 2007-12-10 | $17.60 | $23.19 | 763,900 | — | — |
| 2007-12-07 | $17.83 | $23.50 | 336,200 | — | — |
| 2007-12-06 | $17.77 | $23.42 | 330,900 | — | — |
| 2007-12-05 | $16.99 | $22.39 | 1,376,800 | — | — |
| 2007-12-04 | $16.60 | $21.88 | 595,400 | — | — |
| 2007-12-03 | $17.37 | $22.89 | 350,500 | — | — |
| 2007-11-30 | $17.44 | $22.98 | 329,100 | — | — |
| 2007-11-29 | $17.36 | $22.88 | 438,100 | — | — |
| 2007-11-28 | $17.43 | $22.97 | 778,400 | — | — |
| 2007-11-27 | $16.97 | $22.36 | 539,900 | — | — |
| 2007-11-26 | $16.95 | $22.34 | 559,000 | — | — |
| 2007-11-23 | $17.21 | $22.68 | 176,000 | — | — |
| 2007-11-21 | $16.77 | $22.10 | 478,200 | — | — |
| 2007-11-20 | $17.40 | $22.93 | 1,014,800 | — | — |
| 2007-11-19 | $17.47 | $23.02 | 455,400 | — | — |
| 2007-11-16 | $18.31 | $24.13 | 492,900 | — | — |
| 2007-11-15 | $18.40 | $24.25 | 849,100 | — | — |
| 2007-11-14 | $18.48 | $24.35 | 522,300 | — | — |
| 2007-11-13 | $17.91 | $23.60 | 853,600 | — | — |
| 2007-11-12 | $17.97 | $23.68 | 564,600 | — | — |
| 2007-11-09 | $18.22 | $24.01 | 656,300 | — | — |
| 2007-11-08 | $18.12 | $23.88 | 601,300 | — | — |
| 2007-11-07 | $17.60 | $23.19 | 486,700 | — | — |
| 2007-11-06 | $18.12 | $23.85 | 541,300 | — | — |
| 2007-11-05 | $18.16 | $23.91 | 506,200 | — | — |
| 2007-11-02 | $18.24 | $24.01 | 407,000 | — | — |
| 2007-11-01 | $18.13 | $23.87 | 539,000 | — | — |
| 2007-10-31 | $19.13 | $25.18 | 773,600 | — | — |
| 2007-10-30 | $19.05 | $25.08 | 559,500 | — | — |
| 2007-10-29 | $19.04 | $25.06 | 915,800 | — | — |
| 2007-10-26 | $19.20 | $25.27 | 1,495,700 | — | — |
| 2007-10-25 | $17.10 | $22.51 | 2,640,100 | — | — |
| 2007-10-24 | $17.08 | $22.48 | 1,169,600 | — | — |
| 2007-10-23 | $17.27 | $22.73 | 725,300 | — | — |
| 2007-10-22 | $17.30 | $22.77 | 694,600 | — | — |
| 2007-10-19 | $17.60 | $23.17 | 924,100 | — | — |
| 2007-10-18 | $18.64 | $24.54 | 456,000 | — | — |
| 2007-10-17 | $18.92 | $24.91 | 336,900 | — | — |
| 2007-10-16 | $19.22 | $25.30 | 250,000 | — | — |
| 2007-10-15 | $19.42 | $25.56 | 396,900 | — | — |
| 2007-10-12 | $19.58 | $25.77 | 172,300 | — | — |
| 2007-10-11 | $19.41 | $25.55 | 379,600 | — | — |
| 2007-10-10 | $19.61 | $25.81 | 273,300 | — | — |
| 2007-10-09 | $19.55 | $25.73 | 360,800 | — | — |
| 2007-10-08 | $19.57 | $25.76 | 283,400 | — | — |
| 2007-10-05 | $19.62 | $25.83 | 343,200 | — | — |
| 2007-10-04 | $19.07 | $25.10 | 210,000 | — | — |
| 2007-10-03 | $19.10 | $25.14 | 278,400 | — | — |
| 2007-10-02 | $19.01 | $25.02 | 205,800 | — | — |
| 2007-10-01 | $19.14 | $25.20 | 436,900 | — | — |
| 2007-09-28 | $18.05 | $23.76 | 320,100 | — | — |
| 2007-09-27 | $18.36 | $24.17 | 278,000 | — | — |
| 2007-09-26 | $18.47 | $24.31 | 269,400 | — | — |
| 2007-09-25 | $18.12 | $23.85 | 398,400 | — | — |
| 2007-09-24 | $18.27 | $24.05 | 289,200 | — | — |
| 2007-09-21 | $18.70 | $24.62 | 945,600 | — | — |
| 2007-09-20 | $18.06 | $23.77 | 601,400 | — | — |
| 2007-09-19 | $17.76 | $23.38 | 454,100 | — | — |
| 2007-09-18 | $17.20 | $22.64 | 545,600 | — | — |
| 2007-09-17 | $16.94 | $22.30 | 619,700 | — | — |
| 2007-09-14 | $17.60 | $23.17 | 260,600 | — | — |
| 2007-09-13 | $17.95 | $23.63 | 456,600 | — | — |
| 2007-09-12 | $17.51 | $23.05 | 211,500 | — | — |
| 2007-09-11 | $17.59 | $23.15 | 309,000 | — | — |
| 2007-09-10 | $17.50 | $23.04 | 342,000 | — | — |
| 2007-09-07 | $17.68 | $23.27 | 336,400 | — | — |
| 2007-09-06 | $18.31 | $24.10 | 601,700 | — | — |
| 2007-09-05 | $18.18 | $23.93 | 419,000 | — | — |
| 2007-09-04 | $18.15 | $23.89 | 325,700 | — | — |
| 2007-08-31 | $18.04 | $23.75 | 233,400 | — | — |
| 2007-08-30 | $17.76 | $23.38 | 205,400 | — | — |
| 2007-08-29 | $17.82 | $23.46 | 270,200 | — | — |
| 2007-08-28 | $17.45 | $22.97 | 481,800 | — | — |
| 2007-08-27 | $17.97 | $23.65 | 268,700 | — | — |
| 2007-08-24 | $17.90 | $23.56 | 457,300 | — | — |
| 2007-08-23 | $17.01 | $22.39 | 460,600 | — | — |
| 2007-08-22 | $17.50 | $23.04 | 230,700 | — | — |
| 2007-08-21 | $17.35 | $22.84 | 413,900 | — | — |
| 2007-08-20 | $17.44 | $22.96 | 345,900 | — | — |
| 2007-08-17 | $17.50 | $23.04 | 722,100 | — | — |
| 2007-08-16 | $17.79 | $23.42 | 529,900 | — | — |
| 2007-08-15 | $17.20 | $22.64 | 229,600 | — | — |
| 2007-08-14 | $17.50 | $23.04 | 607,600 | — | — |
| 2007-08-13 | $18.04 | $23.75 | 364,300 | — | — |
| 2007-08-10 | $17.99 | $23.68 | 755,600 | — | — |
| 2007-08-09 | $17.68 | $23.27 | 1,371,400 | — | — |
| 2007-08-08 | $18.33 | $24.13 | 943,700 | — | — |
| 2007-08-07 | $18.30 | $24.06 | 501,700 | — | — |
| 2007-08-06 | $18.26 | $24.01 | 600,100 | — | — |
| 2007-08-03 | $17.87 | $23.50 | 763,200 | — | — |
| 2007-08-02 | $18.39 | $24.18 | 496,000 | — | — |
| 2007-08-01 | $18.38 | $24.17 | 819,800 | — | — |
| 2007-07-31 | $18.43 | $24.23 | 606,100 | — | — |
| 2007-07-30 | $18.79 | $24.71 | 659,900 | — | — |
| 2007-07-27 | $19.13 | $25.15 | 1,523,100 | — | — |
| 2007-07-26 | $19.77 | $26.00 | 2,018,900 | — | — |
| 2007-07-25 | $18.76 | $24.67 | 514,600 | — | — |
| 2007-07-24 | $18.71 | $24.60 | 770,600 | — | — |
| 2007-07-23 | $19.40 | $25.51 | 478,700 | — | — |
| 2007-07-20 | $18.87 | $24.81 | 644,700 | — | — |
| 2007-07-19 | $19.41 | $25.52 | 320,200 | — | — |
| 2007-07-18 | $19.24 | $25.30 | 707,000 | — | — |
| 2007-07-17 | $19.31 | $25.39 | 531,200 | — | — |
| 2007-07-16 | $20.39 | $26.81 | 694,600 | — | — |
| 2007-07-13 | $20.09 | $26.42 | 497,300 | — | — |
| 2007-07-12 | $19.70 | $25.90 | 599,800 | — | — |
| 2007-07-11 | $19.24 | $25.30 | 717,000 | — | — |
| 2007-07-10 | $19.05 | $25.05 | 691,300 | — | — |
| 2007-07-09 | $19.09 | $25.10 | 643,400 | — | — |
| 2007-07-06 | $18.99 | $24.97 | 372,900 | — | — |
| 2007-07-05 | $18.88 | $24.83 | 275,600 | — | — |
| 2007-07-03 | $18.97 | $24.94 | 150,300 | — | — |
| 2007-07-02 | $19.09 | $25.10 | 468,500 | — | — |
| 2007-06-29 | $18.86 | $24.80 | 362,500 | — | — |
| 2007-06-28 | $19.00 | $24.98 | 900,400 | — | — |
| 2007-06-27 | $18.75 | $24.65 | 558,200 | — | — |
| 2007-06-26 | $18.78 | $24.69 | 759,900 | — | — |
| 2007-06-25 | $19.18 | $25.22 | 762,600 | — | — |
| 2007-06-22 | $19.27 | $25.34 | 1,152,700 | — | — |
| 2007-06-21 | $19.31 | $25.39 | 1,314,300 | — | — |
| 2007-06-20 | $19.28 | $25.35 | 957,200 | — | — |
| 2007-06-19 | $18.60 | $24.46 | 544,700 | — | — |
| 2007-06-18 | $18.55 | $24.39 | 378,300 | — | — |
| 2007-06-15 | $18.36 | $24.14 | 746,600 | — | — |
| 2007-06-14 | $18.20 | $23.93 | 560,700 | — | — |
| 2007-06-13 | $18.03 | $23.71 | 569,300 | — | — |
| 2007-06-12 | $17.50 | $23.01 | 581,800 | — | — |
| 2007-06-11 | $17.67 | $23.23 | 193,900 | — | — |
| 2007-06-08 | $17.79 | $23.39 | 254,600 | — | — |
| 2007-06-07 | $17.51 | $23.02 | 456,400 | — | — |
| 2007-06-06 | $17.93 | $23.58 | 639,700 | — | — |
| 2007-06-05 | $17.90 | $23.54 | 1,289,200 | — | — |
| 2007-06-04 | $17.24 | $22.67 | 251,900 | — | — |
| 2007-06-01 | $17.34 | $22.80 | 508,600 | — | — |
| 2007-05-31 | $16.88 | $22.20 | 871,700 | — | — |
| 2007-05-30 | $16.70 | $21.96 | 480,000 | — | — |
| 2007-05-29 | $17.02 | $22.38 | 560,200 | — | — |
| 2007-05-25 | $16.39 | $21.55 | 309,500 | — | — |
| 2007-05-24 | $16.21 | $21.31 | 678,800 | — | — |
| 2007-05-23 | $16.38 | $21.54 | 564,200 | — | — |
| 2007-05-22 | $15.99 | $21.03 | 571,200 | — | — |
| 2007-05-21 | $16.11 | $21.18 | 317,600 | — | — |
| 2007-05-18 | $16.43 | $21.60 | 313,200 | — | — |
| 2007-05-17 | $16.16 | $21.25 | 419,300 | — | — |
| 2007-05-16 | $16.61 | $21.84 | 427,200 | — | — |
| 2007-05-15 | $16.65 | $21.89 | 605,200 | — | — |
| 2007-05-14 | $16.87 | $22.18 | 377,600 | — | — |
| 2007-05-11 | $17.05 | $22.42 | 310,900 | — | — |
| 2007-05-10 | $16.80 | $22.09 | 418,100 | — | — |
| 2007-05-09 | $17.12 | $22.51 | 343,100 | — | — |
| 2007-05-08 | $16.91 | $22.21 | 283,600 | — | — |
| 2007-05-07 | $16.82 | $22.09 | 280,600 | — | — |
| 2007-05-04 | $16.94 | $22.25 | 404,200 | — | — |
| 2007-05-03 | $17.00 | $22.33 | 519,000 | — | — |
| 2007-05-02 | $16.80 | $22.06 | 842,900 | — | — |
| 2007-05-01 | $16.83 | $22.10 | 364,000 | — | — |
| 2007-04-30 | $16.85 | $22.13 | 703,100 | — | — |
| 2007-04-27 | $17.03 | $22.37 | 708,400 | — | — |
| 2007-04-26 | $17.10 | $22.46 | 484,200 | — | — |
| 2007-04-25 | $17.34 | $22.77 | 785,700 | — | — |
| 2007-04-24 | $17.18 | $22.56 | 283,100 | — | — |
| 2007-04-23 | $17.05 | $22.39 | 438,600 | — | — |
| 2007-04-20 | $17.45 | $22.92 | 374,800 | — | — |
| 2007-04-19 | $16.94 | $22.25 | 313,100 | — | — |
| 2007-04-18 | $16.80 | $22.06 | 599,100 | — | — |
| 2007-04-17 | $17.39 | $22.84 | 370,800 | — | — |
| 2007-04-16 | $17.69 | $23.23 | 518,900 | — | — |
| 2007-04-13 | $17.30 | $22.72 | 344,100 | — | — |
| 2007-04-12 | $17.09 | $22.45 | 364,900 | — | — |
| 2007-04-11 | $16.86 | $22.14 | 824,500 | — | — |
| 2007-04-10 | $16.95 | $22.26 | 290,400 | — | — |
| 2007-04-09 | $17.02 | $22.35 | 656,100 | — | — |
| 2007-04-05 | $16.30 | $21.41 | 214,400 | — | — |
| 2007-04-04 | $16.25 | $21.34 | 257,300 | — | — |
| 2007-04-03 | $16.38 | $21.51 | 370,600 | — | — |
| 2007-04-02 | $16.03 | $21.05 | 614,000 | — | — |
| 2007-03-30 | $15.99 | $21.00 | 773,100 | — | — |
| 2007-03-29 | $16.06 | $21.09 | 350,700 | — | — |
| 2007-03-28 | $16.01 | $21.03 | 233,400 | — | — |
| 2007-03-27 | $15.97 | $20.97 | 278,500 | — | — |
| 2007-03-26 | $16.22 | $21.30 | 409,100 | — | — |
| 2007-03-23 | $16.27 | $21.37 | 358,200 | — | — |
| 2007-03-22 | $16.22 | $21.30 | 752,300 | — | — |
| 2007-03-21 | $16.22 | $21.30 | 519,600 | — | — |
| 2007-03-20 | $16.20 | $21.28 | 403,700 | — | — |
| 2007-03-19 | $16.17 | $21.24 | 655,800 | — | — |
| 2007-03-16 | $15.99 | $21.00 | 453,800 | — | — |
| 2007-03-15 | $16.33 | $21.45 | 552,100 | — | — |
| 2007-03-14 | $16.30 | $21.41 | 491,000 | — | — |
| 2007-03-13 | $16.42 | $21.57 | 697,000 | — | — |
| 2007-03-12 | $16.86 | $22.14 | 439,500 | — | — |
| 2007-03-09 | $16.20 | $21.28 | 288,200 | — | — |
| 2007-03-08 | $16.04 | $21.07 | 568,800 | — | — |
| 2007-03-07 | $15.71 | $20.63 | 426,100 | — | — |
| 2007-03-06 | $15.78 | $20.70 | 552,900 | — | — |
| 2007-03-05 | $15.51 | $20.34 | 374,200 | — | — |
| 2007-03-02 | $15.77 | $20.69 | 582,900 | — | — |
| 2007-03-01 | $16.00 | $20.99 | 570,000 | — | — |
| 2007-02-28 | $15.82 | $20.75 | 656,000 | — | — |
| 2007-02-27 | $16.00 | $20.99 | 585,900 | — | — |
| 2007-02-26 | $16.78 | $22.01 | 538,700 | — | — |
| 2007-02-23 | $16.74 | $21.96 | 606,500 | — | — |
| 2007-02-22 | $16.46 | $21.59 | 1,150,000 | — | — |
| 2007-02-21 | $16.53 | $21.68 | 392,300 | — | — |
| 2007-02-20 | $16.38 | $21.49 | 528,700 | — | — |
| 2007-02-16 | $16.24 | $21.30 | 461,500 | — | — |
| 2007-02-15 | $16.16 | $21.20 | 415,400 | — | — |
| 2007-02-14 | $16.26 | $21.33 | 357,000 | — | — |
| 2007-02-13 | $15.85 | $20.79 | 428,100 | — | — |
| 2007-02-12 | $15.98 | $20.96 | 168,200 | — | — |
| 2007-02-09 | $15.67 | $20.55 | 137,200 | — | — |
| 2007-02-08 | $15.75 | $20.66 | 135,300 | — | — |
| 2007-02-07 | $15.71 | $20.61 | 366,300 | — | — |
| 2007-02-06 | $15.81 | $20.74 | 567,200 | — | — |
| 2007-02-05 | $15.35 | $20.13 | 296,900 | — | — |
| 2007-02-02 | $15.37 | $20.16 | 245,600 | — | — |
| 2007-02-01 | $15.40 | $20.20 | 334,000 | — | — |
| 2007-01-31 | $15.22 | $19.96 | 305,900 | — | — |
| 2007-01-30 | $14.89 | $19.53 | 233,000 | — | — |
| 2007-01-29 | $14.79 | $19.40 | 241,000 | — | — |
| 2007-01-26 | $14.68 | $19.26 | 206,900 | — | — |
| 2007-01-25 | $14.49 | $19.01 | 254,600 | — | — |
| 2007-01-24 | $14.86 | $19.49 | 189,900 | — | — |
| 2007-01-23 | $14.57 | $19.11 | 389,300 | — | — |
| 2007-01-22 | $14.55 | $19.09 | 223,900 | — | — |
| 2007-01-19 | $14.76 | $19.36 | 115,600 | — | — |
| 2007-01-18 | $14.61 | $19.16 | 354,900 | — | — |
| 2007-01-17 | $14.66 | $19.23 | 383,300 | — | — |
| 2007-01-16 | $15.13 | $19.85 | 324,900 | — | — |
| 2007-01-12 | $15.11 | $19.82 | 399,600 | — | — |
| 2007-01-11 | $14.84 | $19.47 | 239,200 | — | — |
| 2007-01-10 | $14.41 | $18.90 | 245,400 | — | — |
| 2007-01-09 | $14.50 | $19.02 | 168,100 | — | — |
| 2007-01-08 | $14.59 | $19.14 | 1,141,100 | — | — |
| 2007-01-05 | $14.54 | $19.07 | 248,900 | — | — |
| 2007-01-04 | $14.62 | $19.18 | 237,300 | — | — |
| 2007-01-03 | $14.80 | $19.41 | 530,000 | — | — |