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
- 1990-07-20 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 | $15.12 | $15.12 | 1,295,000 | — | — |
| 2007-12-28 | $15.35 | $15.34 | 1,044,400 | — | — |
| 2007-12-27 | $15.37 | $15.37 | 1,136,800 | — | — |
| 2007-12-26 | $15.75 | $15.75 | 1,402,800 | — | — |
| 2007-12-24 | $16.07 | $16.07 | 613,800 | — | — |
| 2007-12-21 | $15.53 | $15.53 | 2,584,600 | — | — |
| 2007-12-20 | $15.81 | $15.81 | 1,831,200 | — | — |
| 2007-12-19 | $15.75 | $15.75 | 2,203,600 | — | — |
| 2007-12-18 | $15.82 | $15.82 | 3,397,200 | — | — |
| 2007-12-17 | $15.21 | $15.21 | 1,698,400 | — | — |
| 2007-12-14 | $15.80 | $15.80 | 2,491,600 | — | — |
| 2007-12-13 | $16.08 | $16.08 | 6,417,200 | — | — |
| 2007-12-12 | $16.45 | $16.45 | 4,857,000 | — | — |
| 2007-12-11 | $17.27 | $17.27 | 2,577,600 | — | — |
| 2007-12-10 | $18.37 | $18.37 | 1,466,600 | — | — |
| 2007-12-07 | $19.18 | $19.18 | 844,600 | — | — |
| 2007-12-06 | $19.39 | $19.39 | 1,579,200 | — | — |
| 2007-12-05 | $18.79 | $18.79 | 622,800 | — | — |
| 2007-12-04 | $18.40 | $18.40 | 803,200 | — | — |
| 2007-12-03 | $18.67 | $18.67 | 1,154,600 | — | — |
| 2007-11-30 | $18.54 | $18.54 | 4,042,400 | — | — |
| 2007-11-29 | $18.44 | $18.44 | 810,000 | — | — |
| 2007-11-28 | $18.58 | $18.58 | 1,503,200 | — | — |
| 2007-11-27 | $17.93 | $17.93 | 1,116,800 | — | — |
| 2007-11-26 | $17.65 | $17.65 | 1,325,600 | — | — |
| 2007-11-23 | $17.75 | $17.75 | 692,800 | — | — |
| 2007-11-21 | $17.42 | $17.42 | 1,224,200 | — | — |
| 2007-11-20 | $17.78 | $17.78 | 2,081,400 | — | — |
| 2007-11-19 | $18.07 | $18.07 | 2,488,600 | — | — |
| 2007-11-16 | $18.83 | $18.83 | 1,823,200 | — | — |
| 2007-11-15 | $19.21 | $19.21 | 1,807,800 | — | — |
| 2007-11-14 | $19.63 | $19.63 | 2,180,400 | — | — |
| 2007-11-13 | $19.69 | $19.69 | 1,764,600 | — | — |
| 2007-11-12 | $19.34 | $19.34 | 1,621,200 | — | — |
| 2007-11-09 | $19.46 | $19.46 | 2,452,400 | — | — |
| 2007-11-08 | $20.01 | $20.01 | 2,319,000 | — | — |
| 2007-11-07 | $20.32 | $20.32 | 1,640,400 | — | — |
| 2007-11-06 | $20.90 | $20.90 | 1,035,400 | — | — |
| 2007-11-05 | $20.68 | $20.68 | 1,134,800 | — | — |
| 2007-11-02 | $20.92 | $20.92 | 1,535,600 | — | — |
| 2007-11-01 | $20.46 | $20.46 | 1,776,400 | — | — |
| 2007-10-31 | $20.85 | $20.85 | 1,873,000 | — | — |
| 2007-10-30 | $20.40 | $20.40 | 1,887,600 | — | — |
| 2007-10-29 | $20.60 | $20.60 | 3,417,400 | — | — |
| 2007-10-26 | $20.54 | $20.54 | 3,348,400 | — | — |
| 2007-10-25 | $20.64 | $20.64 | 4,268,600 | — | — |
| 2007-10-24 | $21.15 | $21.15 | 12,733,200 | — | — |
| 2007-10-23 | $21.53 | $21.52 | 2,004,400 | — | — |
| 2007-10-22 | $20.30 | $20.30 | 2,294,600 | — | — |
| 2007-10-19 | $20.67 | $20.67 | 1,552,800 | — | — |
| 2007-10-18 | $21.16 | $21.16 | 820,800 | — | — |
| 2007-10-17 | $21.13 | $21.13 | 1,461,800 | — | — |
| 2007-10-16 | $20.98 | $20.98 | 1,488,600 | — | — |
| 2007-10-15 | $20.46 | $20.46 | 1,234,200 | — | — |
| 2007-10-12 | $20.78 | $20.78 | 1,519,000 | — | — |
| 2007-10-11 | $21.00 | $21.00 | 2,383,600 | — | — |
| 2007-10-10 | $21.00 | $21.00 | 1,662,000 | — | — |
| 2007-10-09 | $20.99 | $20.99 | 2,005,000 | — | — |
| 2007-10-08 | $20.99 | $20.99 | 2,349,800 | — | — |
| 2007-10-05 | $19.96 | $19.96 | 1,013,000 | — | — |
| 2007-10-04 | $19.94 | $19.94 | 1,286,000 | — | — |
| 2007-10-03 | $20.31 | $20.30 | 1,305,800 | — | — |
| 2007-10-02 | $20.09 | $20.09 | 1,043,000 | — | — |
| 2007-10-01 | $19.99 | $19.99 | 1,335,800 | — | — |
| 2007-09-28 | $19.61 | $19.60 | 947,600 | — | — |
| 2007-09-27 | $19.91 | $19.91 | 1,504,200 | — | — |
| 2007-09-26 | $19.98 | $19.98 | 3,132,800 | — | — |
| 2007-09-25 | $19.51 | $19.51 | 1,492,200 | — | — |
| 2007-09-24 | $18.90 | $18.90 | 1,242,400 | — | — |
| 2007-09-21 | $18.47 | $18.47 | 1,052,400 | — | — |
| 2007-09-20 | $18.50 | $18.50 | 1,090,800 | — | — |
| 2007-09-19 | $18.84 | $18.84 | 1,125,400 | — | — |
| 2007-09-18 | $19.00 | $19.00 | 1,618,800 | — | — |
| 2007-09-17 | $18.34 | $18.34 | 1,532,600 | — | — |
| 2007-09-14 | $18.18 | $18.18 | 2,508,800 | — | — |
| 2007-09-13 | $17.57 | $17.57 | 1,836,000 | — | — |
| 2007-09-12 | $17.33 | $17.33 | 1,603,200 | — | — |
| 2007-09-11 | $17.45 | $17.45 | 1,230,200 | — | — |
| 2007-09-10 | $17.69 | $17.69 | 584,400 | — | — |
| 2007-09-07 | $17.87 | $17.87 | 842,400 | — | — |
| 2007-09-06 | $18.04 | $18.04 | 694,400 | — | — |
| 2007-09-05 | $17.88 | $17.88 | 781,800 | — | — |
| 2007-09-04 | $17.90 | $17.90 | 1,345,600 | — | — |
| 2007-08-31 | $17.66 | $17.66 | 1,498,400 | — | — |
| 2007-08-30 | $17.67 | $17.67 | 1,648,200 | — | — |
| 2007-08-29 | $17.75 | $17.75 | 883,200 | — | — |
| 2007-08-28 | $17.43 | $17.43 | 1,174,200 | — | — |
| 2007-08-27 | $18.13 | $18.13 | 1,247,200 | — | — |
| 2007-08-24 | $18.50 | $18.50 | 557,000 | — | — |
| 2007-08-23 | $18.42 | $18.42 | 984,400 | — | — |
| 2007-08-22 | $18.59 | $18.59 | 1,518,400 | — | — |
| 2007-08-21 | $17.97 | $17.97 | 955,400 | — | — |
| 2007-08-20 | $17.63 | $17.63 | 907,800 | — | — |
| 2007-08-17 | $17.37 | $17.37 | 1,351,000 | — | — |
| 2007-08-16 | $17.32 | $17.32 | 2,580,200 | — | — |
| 2007-08-15 | $17.81 | $17.81 | 1,552,400 | — | — |
| 2007-08-14 | $18.50 | $18.50 | 1,692,800 | — | — |
| 2007-08-13 | $18.82 | $18.82 | 2,025,400 | — | — |
| 2007-08-10 | $18.45 | $18.45 | 2,985,600 | — | — |
| 2007-08-09 | $18.71 | $18.71 | 3,573,200 | — | — |
| 2007-08-08 | $19.01 | $19.01 | 4,696,600 | — | — |
| 2007-08-07 | $19.01 | $19.01 | 3,684,200 | — | — |
| 2007-08-06 | $19.23 | $19.23 | 3,504,800 | — | — |
| 2007-08-03 | $18.97 | $18.97 | 2,681,600 | — | — |
| 2007-08-02 | $19.20 | $19.20 | 6,285,000 | — | — |
| 2007-08-01 | $18.15 | $18.15 | 5,682,800 | — | — |
| 2007-07-31 | $16.51 | $16.51 | 1,415,000 | — | — |
| 2007-07-30 | $16.53 | $16.53 | 1,429,600 | — | — |
| 2007-07-27 | $16.50 | $16.50 | 1,512,000 | — | — |
| 2007-07-26 | $16.56 | $16.56 | 1,108,800 | — | — |
| 2007-07-25 | $16.71 | $16.71 | 2,112,200 | — | — |
| 2007-07-24 | $16.43 | $16.43 | 1,563,800 | — | — |
| 2007-07-23 | $16.57 | $16.57 | 638,600 | — | — |
| 2007-07-20 | $16.57 | $16.57 | 710,800 | — | — |
| 2007-07-19 | $16.75 | $16.75 | 602,400 | — | — |
| 2007-07-18 | $16.78 | $16.78 | 1,046,400 | — | — |
| 2007-07-17 | $16.97 | $16.97 | 1,129,000 | — | — |
| 2007-07-16 | $17.15 | $17.15 | 1,990,800 | — | — |
| 2007-07-13 | $16.86 | $16.86 | 648,400 | — | — |
| 2007-07-12 | $16.82 | $16.82 | 835,400 | — | — |
| 2007-07-11 | $16.54 | $16.54 | 1,015,000 | — | — |
| 2007-07-10 | $16.25 | $16.25 | 769,400 | — | — |
| 2007-07-09 | $16.42 | $16.42 | 859,600 | — | — |
| 2007-07-06 | $16.25 | $16.25 | 1,721,600 | — | — |
| 2007-07-05 | $16.41 | $16.41 | 1,241,400 | — | — |
| 2007-07-03 | $16.40 | $16.40 | 622,600 | — | — |
| 2007-07-02 | $16.33 | $16.33 | 1,213,800 | — | — |
| 2007-06-29 | $16.10 | $16.10 | 1,222,200 | — | — |
| 2007-06-28 | $16.16 | $16.16 | 1,296,200 | — | — |
| 2007-06-27 | $16.14 | $16.14 | 1,308,000 | — | — |
| 2007-06-26 | $16.03 | $16.03 | 1,507,800 | — | — |
| 2007-06-25 | $15.90 | $15.90 | 1,384,600 | — | — |
| 2007-06-22 | $15.79 | $15.79 | 2,009,200 | — | — |
| 2007-06-21 | $15.97 | $15.97 | 1,440,600 | — | — |
| 2007-06-20 | $15.80 | $15.80 | 2,026,400 | — | — |
| 2007-06-19 | $15.60 | $15.60 | 1,203,000 | — | — |
| 2007-06-18 | $15.39 | $15.39 | 1,461,800 | — | — |
| 2007-06-15 | $15.60 | $15.60 | 3,080,400 | — | — |
| 2007-06-14 | $14.92 | $14.92 | 1,271,400 | — | — |
| 2007-06-13 | $14.63 | $14.63 | 1,219,600 | — | — |
| 2007-06-12 | $14.55 | $14.55 | 1,125,000 | — | — |
| 2007-06-11 | $14.51 | $14.51 | 1,430,600 | — | — |
| 2007-06-08 | $14.58 | $14.58 | 1,825,400 | — | — |
| 2007-06-07 | $14.44 | $14.44 | 1,508,600 | — | — |
| 2007-06-06 | $14.55 | $14.55 | 1,325,800 | — | — |
| 2007-06-05 | $14.56 | $14.56 | 2,006,200 | — | — |
| 2007-06-04 | $14.70 | $14.70 | 1,862,200 | — | — |
| 2007-06-01 | $14.63 | $14.63 | 2,264,600 | — | — |
| 2007-05-31 | $14.60 | $14.60 | 1,206,200 | — | — |
| 2007-05-30 | $14.71 | $14.71 | 968,200 | — | — |
| 2007-05-29 | $14.77 | $14.77 | 662,800 | — | — |
| 2007-05-25 | $14.86 | $14.86 | 1,560,800 | — | — |
| 2007-05-24 | $14.53 | $14.53 | 644,800 | — | — |
| 2007-05-23 | $14.89 | $14.89 | 897,400 | — | — |
| 2007-05-22 | $15.09 | $15.09 | 596,400 | — | — |
| 2007-05-21 | $15.03 | $15.03 | 838,600 | — | — |
| 2007-05-18 | $14.92 | $14.92 | 1,023,800 | — | — |
| 2007-05-17 | $14.73 | $14.73 | 1,077,200 | — | — |
| 2007-05-16 | $14.84 | $14.84 | 1,065,800 | — | — |
| 2007-05-15 | $14.98 | $14.98 | 1,020,200 | — | — |
| 2007-05-14 | $15.15 | $15.15 | 1,151,800 | — | — |
| 2007-05-11 | $15.25 | $15.25 | 945,000 | — | — |
| 2007-05-10 | $15.12 | $15.12 | 1,144,000 | — | — |
| 2007-05-09 | $15.50 | $15.50 | 914,400 | — | — |
| 2007-05-08 | $15.40 | $15.40 | 1,409,200 | — | — |
| 2007-05-07 | $15.31 | $15.31 | 1,454,200 | — | — |
| 2007-05-04 | $15.71 | $15.71 | 2,918,600 | — | — |
| 2007-05-03 | $14.99 | $14.99 | 1,723,600 | — | — |
| 2007-05-02 | $14.75 | $14.75 | 1,326,400 | — | — |
| 2007-05-01 | $14.60 | $14.60 | 1,505,800 | — | — |
| 2007-04-30 | $14.34 | $14.34 | 1,382,200 | — | — |
| 2007-04-27 | $14.65 | $14.65 | 1,785,200 | — | — |
| 2007-04-26 | $14.64 | $14.64 | 1,284,000 | — | — |
| 2007-04-25 | $14.29 | $14.29 | 1,553,800 | — | — |
| 2007-04-24 | $14.19 | $14.19 | 1,409,200 | — | — |
| 2007-04-23 | $13.97 | $13.97 | 1,529,800 | — | — |
| 2007-04-20 | $14.00 | $14.00 | 1,516,200 | — | — |
| 2007-04-19 | $14.04 | $14.04 | 935,200 | — | — |
| 2007-04-18 | $14.06 | $14.06 | 876,400 | — | — |
| 2007-04-17 | $14.00 | $14.00 | 780,600 | — | — |
| 2007-04-16 | $14.15 | $14.15 | 1,892,000 | — | — |
| 2007-04-13 | $13.82 | $13.82 | 910,000 | — | — |
| 2007-04-12 | $13.73 | $13.72 | 686,000 | — | — |
| 2007-04-11 | $13.55 | $13.55 | 1,106,800 | — | — |
| 2007-04-10 | $13.46 | $13.46 | 585,800 | — | — |
| 2007-04-09 | $13.65 | $13.65 | 463,200 | — | — |
| 2007-04-05 | $13.64 | $13.64 | 443,000 | — | — |
| 2007-04-04 | $13.67 | $13.67 | 914,400 | — | — |
| 2007-04-03 | $13.65 | $13.65 | 918,000 | — | — |
| 2007-04-02 | $13.54 | $13.54 | 675,200 | — | — |
| 2007-03-30 | $13.42 | $13.42 | 579,400 | — | — |
| 2007-03-29 | $13.32 | $13.32 | 911,400 | — | — |
| 2007-03-28 | $13.34 | $13.33 | 699,000 | — | — |
| 2007-03-27 | $13.36 | $13.36 | 393,000 | — | — |
| 2007-03-26 | $13.56 | $13.56 | 517,800 | — | — |
| 2007-03-23 | $13.57 | $13.57 | 740,600 | — | — |
| 2007-03-22 | $13.51 | $13.51 | 917,200 | — | — |
| 2007-03-21 | $13.30 | $13.30 | 618,400 | — | — |
| 2007-03-20 | $13.24 | $13.24 | 577,000 | — | — |
| 2007-03-19 | $13.24 | $13.24 | 777,800 | — | — |
| 2007-03-16 | $13.17 | $13.17 | 721,000 | — | — |
| 2007-03-15 | $13.25 | $13.25 | 1,201,400 | — | — |
| 2007-03-14 | $13.22 | $13.22 | 1,075,400 | — | — |
| 2007-03-13 | $13.26 | $13.26 | 1,220,800 | — | — |
| 2007-03-12 | $13.35 | $13.35 | 1,507,800 | — | — |
| 2007-03-09 | $13.23 | $13.23 | 668,000 | — | — |
| 2007-03-08 | $13.23 | $13.23 | 983,400 | — | — |
| 2007-03-07 | $13.42 | $13.42 | 1,725,800 | — | — |
| 2007-03-06 | $13.15 | $13.15 | 1,178,200 | — | — |
| 2007-03-05 | $12.86 | $12.86 | 1,137,400 | — | — |
| 2007-03-02 | $13.12 | $13.12 | 1,489,400 | — | — |
| 2007-03-01 | $13.22 | $13.22 | 2,000,000 | — | — |
| 2007-02-28 | $13.23 | $13.23 | 2,511,400 | — | — |
| 2007-02-27 | $13.03 | $13.03 | 2,462,200 | — | — |
| 2007-02-26 | $13.81 | $13.81 | 1,398,000 | — | — |
| 2007-02-23 | $13.90 | $13.90 | 1,309,400 | — | — |
| 2007-02-22 | $14.02 | $14.02 | 1,314,800 | — | — |
| 2007-02-21 | $13.93 | $13.93 | 1,635,600 | — | — |
| 2007-02-20 | $13.81 | $13.81 | 1,862,400 | — | — |
| 2007-02-16 | $13.99 | $13.99 | 1,170,000 | — | — |
| 2007-02-15 | $13.83 | $13.83 | 1,057,600 | — | — |
| 2007-02-14 | $13.72 | $13.72 | 1,114,800 | — | — |
| 2007-02-13 | $13.66 | $13.66 | 827,200 | — | — |
| 2007-02-12 | $13.67 | $13.67 | 817,200 | — | — |
| 2007-02-09 | $13.65 | $13.65 | 1,997,200 | — | — |
| 2007-02-08 | $13.93 | $13.93 | 1,902,400 | — | — |
| 2007-02-07 | $13.98 | $13.98 | 1,942,000 | — | — |
| 2007-02-06 | $14.03 | $14.03 | 1,528,400 | — | — |
| 2007-02-05 | $14.01 | $14.01 | 1,353,600 | — | — |
| 2007-02-02 | $14.00 | $14.00 | 2,044,000 | — | — |
| 2007-02-01 | $14.27 | $14.27 | 1,769,600 | — | — |
| 2007-01-31 | $14.15 | $14.15 | 2,523,200 | — | — |
| 2007-01-30 | $14.10 | $14.10 | 1,501,600 | — | — |
| 2007-01-29 | $14.04 | $14.04 | 2,141,200 | — | — |
| 2007-01-26 | $14.15 | $14.15 | 5,630,000 | — | — |
| 2007-01-25 | $13.25 | $13.25 | 964,800 | — | — |
| 2007-01-24 | $13.44 | $13.44 | 1,190,400 | — | — |
| 2007-01-23 | $13.30 | $13.30 | 972,000 | — | — |
| 2007-01-22 | $13.31 | $13.31 | 1,247,600 | — | — |
| 2007-01-19 | $13.50 | $13.50 | 1,021,200 | — | — |
| 2007-01-18 | $13.44 | $13.44 | 1,924,800 | — | — |
| 2007-01-17 | $13.77 | $13.77 | 1,228,000 | — | — |
| 2007-01-16 | $13.53 | $13.53 | 1,397,200 | — | — |
| 2007-01-12 | $13.75 | $13.75 | 1,964,000 | — | — |
| 2007-01-11 | $13.69 | $13.69 | 2,356,000 | — | — |
| 2007-01-10 | $13.29 | $13.29 | 1,328,800 | — | — |
| 2007-01-09 | $13.37 | $13.37 | 1,296,000 | — | — |
| 2007-01-08 | $13.28 | $13.28 | 897,200 | — | — |
| 2007-01-05 | $13.41 | $13.41 | 2,383,200 | — | — |
| 2007-01-04 | $13.26 | $13.26 | 2,931,600 | — | — |
| 2007-01-03 | $12.89 | $12.89 | 2,206,400 | — | — |