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
- 2002-08-28 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 | $13.68 | $13.68 | 346,400 | — | — |
| 2007-12-28 | $13.97 | $13.97 | 209,300 | — | — |
| 2007-12-27 | $13.79 | $13.79 | 146,100 | — | — |
| 2007-12-26 | $14.46 | $14.46 | 161,300 | — | — |
| 2007-12-24 | $14.36 | $14.36 | 89,200 | — | — |
| 2007-12-21 | $14.66 | $14.66 | 177,000 | — | — |
| 2007-12-20 | $14.64 | $14.64 | 94,300 | — | — |
| 2007-12-19 | $14.62 | $14.62 | 94,500 | — | — |
| 2007-12-18 | $14.61 | $14.61 | 150,700 | — | — |
| 2007-12-17 | $14.46 | $14.46 | 99,100 | — | — |
| 2007-12-14 | $14.76 | $14.76 | 127,900 | — | — |
| 2007-12-13 | $15.00 | $15.00 | 147,900 | — | — |
| 2007-12-12 | $15.14 | $15.14 | 228,200 | — | — |
| 2007-12-11 | $15.85 | $15.85 | 287,900 | — | — |
| 2007-12-10 | $15.87 | $15.87 | 470,400 | — | — |
| 2007-12-07 | $14.81 | $14.81 | 79,200 | — | — |
| 2007-12-06 | $14.80 | $14.80 | 152,800 | — | — |
| 2007-12-05 | $14.67 | $14.67 | 120,600 | — | — |
| 2007-12-04 | $14.74 | $14.74 | 96,900 | — | — |
| 2007-12-03 | $14.88 | $14.88 | 112,900 | — | — |
| 2007-11-30 | $15.27 | $15.27 | 175,900 | — | — |
| 2007-11-29 | $15.21 | $15.21 | 110,600 | — | — |
| 2007-11-28 | $15.47 | $15.47 | 193,000 | — | — |
| 2007-11-27 | $15.01 | $15.01 | 136,100 | — | — |
| 2007-11-26 | $14.99 | $14.99 | 189,000 | — | — |
| 2007-11-23 | $15.62 | $15.62 | 44,800 | — | — |
| 2007-11-21 | $15.52 | $15.52 | 125,500 | — | — |
| 2007-11-20 | $15.68 | $15.68 | 199,800 | — | — |
| 2007-11-19 | $15.92 | $15.92 | 243,700 | — | — |
| 2007-11-16 | $16.32 | $16.32 | 187,000 | — | — |
| 2007-11-15 | $16.23 | $16.23 | 134,500 | — | — |
| 2007-11-14 | $16.57 | $16.57 | 279,600 | — | — |
| 2007-11-13 | $17.13 | $17.13 | 421,700 | — | — |
| 2007-11-12 | $15.64 | $15.64 | 491,900 | — | — |
| 2007-11-09 | $15.86 | $15.86 | 215,400 | — | — |
| 2007-11-08 | $16.08 | $16.08 | 310,300 | — | — |
| 2007-11-07 | $16.67 | $16.67 | 179,400 | — | — |
| 2007-11-06 | $17.76 | $17.76 | 180,100 | — | — |
| 2007-11-05 | $17.91 | $17.91 | 267,100 | — | — |
| 2007-11-02 | $18.07 | $18.07 | 476,000 | — | — |
| 2007-11-01 | $17.46 | $17.46 | 348,000 | — | — |
| 2007-10-31 | $18.00 | $18.00 | 343,300 | — | — |
| 2007-10-30 | $17.52 | $17.52 | 323,100 | — | — |
| 2007-10-29 | $17.71 | $17.71 | 698,200 | — | — |
| 2007-10-26 | $18.25 | $18.25 | 1,156,000 | — | — |
| 2007-10-25 | $19.26 | $19.26 | 287,500 | — | — |
| 2007-10-24 | $19.82 | $19.82 | 350,800 | — | — |
| 2007-10-23 | $19.98 | $19.98 | 827,100 | — | — |
| 2007-10-22 | $20.45 | $20.45 | 154,100 | — | — |
| 2007-10-19 | $20.17 | $20.17 | 152,700 | — | — |
| 2007-10-18 | $21.25 | $21.25 | 134,700 | — | — |
| 2007-10-17 | $21.41 | $21.41 | 191,800 | — | — |
| 2007-10-16 | $21.19 | $21.19 | 210,000 | — | — |
| 2007-10-15 | $21.73 | $21.73 | 174,100 | — | — |
| 2007-10-12 | $21.61 | $21.61 | 217,400 | — | — |
| 2007-10-11 | $21.92 | $21.92 | 450,200 | — | — |
| 2007-10-10 | $22.78 | $22.78 | 278,800 | — | — |
| 2007-10-09 | $22.58 | $22.58 | 314,400 | — | — |
| 2007-10-08 | $22.94 | $22.94 | 662,300 | — | — |
| 2007-10-05 | $23.61 | $23.61 | 412,800 | — | — |
| 2007-10-04 | $23.79 | $23.79 | 610,800 | — | — |
| 2007-10-03 | $23.31 | $23.31 | 534,900 | — | — |
| 2007-10-02 | $23.31 | $23.31 | 687,600 | — | — |
| 2007-10-01 | $23.06 | $23.06 | 861,100 | — | — |
| 2007-09-28 | $22.95 | $22.95 | 3,513,500 | — | — |
| 2007-09-27 | $19.89 | $19.89 | 196,600 | — | — |
| 2007-09-26 | $19.77 | $19.77 | 179,600 | — | — |
| 2007-09-25 | $19.41 | $19.41 | 187,700 | — | — |
| 2007-09-24 | $19.44 | $19.44 | 180,300 | — | — |
| 2007-09-21 | $19.56 | $19.56 | 253,200 | — | — |
| 2007-09-20 | $19.60 | $19.60 | 71,300 | — | — |
| 2007-09-19 | $19.82 | $19.82 | 120,700 | — | — |
| 2007-09-18 | $19.84 | $19.84 | 127,800 | — | — |
| 2007-09-17 | $19.34 | $19.34 | 116,000 | — | — |
| 2007-09-14 | $19.06 | $19.06 | 98,100 | — | — |
| 2007-09-13 | $18.90 | $18.90 | 68,900 | — | — |
| 2007-09-12 | $18.85 | $18.85 | 136,400 | — | — |
| 2007-09-11 | $18.89 | $18.89 | 113,300 | — | — |
| 2007-09-10 | $18.23 | $18.23 | 198,900 | — | — |
| 2007-09-07 | $19.20 | $19.20 | 225,600 | — | — |
| 2007-09-06 | $19.20 | $19.20 | 119,000 | — | — |
| 2007-09-05 | $19.21 | $19.21 | 155,100 | — | — |
| 2007-09-04 | $19.36 | $19.36 | 168,100 | — | — |
| 2007-08-31 | $19.27 | $19.27 | 236,100 | — | — |
| 2007-08-30 | $19.21 | $19.21 | 164,000 | — | — |
| 2007-08-29 | $18.79 | $18.79 | 118,100 | — | — |
| 2007-08-28 | $18.12 | $18.12 | 187,300 | — | — |
| 2007-08-27 | $18.41 | $18.41 | 130,300 | — | — |
| 2007-08-24 | $18.81 | $18.81 | 253,800 | — | — |
| 2007-08-23 | $17.94 | $17.94 | 181,000 | — | — |
| 2007-08-22 | $17.97 | $17.97 | 206,800 | — | — |
| 2007-08-21 | $17.42 | $17.42 | 119,300 | — | — |
| 2007-08-20 | $17.71 | $17.71 | 193,700 | — | — |
| 2007-08-17 | $17.20 | $17.20 | 249,500 | — | — |
| 2007-08-16 | $17.24 | $17.24 | 389,200 | — | — |
| 2007-08-15 | $17.68 | $17.68 | 215,200 | — | — |
| 2007-08-14 | $18.50 | $18.50 | 335,200 | — | — |
| 2007-08-13 | $19.08 | $19.08 | 459,700 | — | — |
| 2007-08-10 | $19.36 | $19.36 | 510,700 | — | — |
| 2007-08-09 | $19.24 | $19.24 | 896,700 | — | — |
| 2007-08-08 | $20.60 | $20.60 | 666,300 | — | — |
| 2007-08-07 | $20.38 | $20.38 | 415,500 | — | — |
| 2007-08-06 | $20.04 | $20.04 | 460,600 | — | — |
| 2007-08-03 | $19.54 | $19.54 | 547,300 | — | — |
| 2007-08-02 | $19.93 | $19.93 | 596,200 | — | — |
| 2007-08-01 | $20.39 | $20.39 | 458,200 | — | — |
| 2007-07-31 | $20.66 | $20.66 | 304,200 | — | — |
| 2007-07-30 | $21.02 | $21.02 | 385,600 | — | — |
| 2007-07-27 | $20.61 | $20.61 | 834,000 | — | — |
| 2007-07-26 | $22.05 | $22.05 | 686,200 | — | — |
| 2007-07-25 | $23.60 | $23.60 | 1,150,600 | — | — |
| 2007-07-24 | $22.41 | $22.41 | 257,000 | — | — |
| 2007-07-23 | $23.19 | $23.19 | 271,600 | — | — |
| 2007-07-20 | $23.03 | $23.03 | 289,800 | — | — |
| 2007-07-19 | $23.39 | $23.39 | 442,400 | — | — |
| 2007-07-18 | $23.75 | $23.75 | 298,000 | — | — |
| 2007-07-17 | $23.76 | $23.76 | 617,500 | — | — |
| 2007-07-16 | $24.38 | $24.38 | 959,100 | — | — |
| 2007-07-13 | $26.53 | $26.53 | 1,084,900 | — | — |
| 2007-07-12 | $28.08 | $28.08 | 274,700 | — | — |
| 2007-07-11 | $28.39 | $28.39 | 724,700 | — | — |
| 2007-07-10 | $27.72 | $27.72 | 314,200 | — | — |
| 2007-07-09 | $27.53 | $27.53 | 617,200 | — | — |
| 2007-07-06 | $26.75 | $26.75 | 176,600 | — | — |
| 2007-07-05 | $26.94 | $26.94 | 219,600 | — | — |
| 2007-07-03 | $26.15 | $26.15 | 126,900 | — | — |
| 2007-07-02 | $26.53 | $26.53 | 211,200 | — | — |
| 2007-06-29 | $26.59 | $26.59 | 723,900 | — | — |
| 2007-06-28 | $25.83 | $25.83 | 190,800 | — | — |
| 2007-06-27 | $26.14 | $26.14 | 139,300 | — | — |
| 2007-06-26 | $25.90 | $25.90 | 196,200 | — | — |
| 2007-06-25 | $26.05 | $26.05 | 325,400 | — | — |
| 2007-06-22 | $26.09 | $26.09 | 620,700 | — | — |
| 2007-06-21 | $26.64 | $26.64 | 242,500 | — | — |
| 2007-06-20 | $26.23 | $26.23 | 652,900 | — | — |
| 2007-06-19 | $25.73 | $25.73 | 270,300 | — | — |
| 2007-06-18 | $25.58 | $25.58 | 240,200 | — | — |
| 2007-06-15 | $25.29 | $25.29 | 208,600 | — | — |
| 2007-06-14 | $25.34 | $25.34 | 271,100 | — | — |
| 2007-06-13 | $25.01 | $25.01 | 255,400 | — | — |
| 2007-06-12 | $25.04 | $25.04 | 271,100 | — | — |
| 2007-06-11 | $25.35 | $25.35 | 196,500 | — | — |
| 2007-06-08 | $25.50 | $25.50 | 229,300 | — | — |
| 2007-06-07 | $25.09 | $25.09 | 356,300 | — | — |
| 2007-06-06 | $25.50 | $25.50 | 218,200 | — | — |
| 2007-06-05 | $25.52 | $25.52 | 202,100 | — | — |
| 2007-06-04 | $25.46 | $25.46 | 243,200 | — | — |
| 2007-06-01 | $25.72 | $25.72 | 205,200 | — | — |
| 2007-05-31 | $25.78 | $25.78 | 224,600 | — | — |
| 2007-05-30 | $25.88 | $25.88 | 367,900 | — | — |
| 2007-05-29 | $26.05 | $26.05 | 341,500 | — | — |
| 2007-05-25 | $26.62 | $26.62 | 342,800 | — | — |
| 2007-05-24 | $26.46 | $26.46 | 1,002,200 | — | — |
| 2007-05-23 | $27.80 | $27.80 | 278,600 | — | — |
| 2007-05-22 | $28.10 | $28.10 | 201,100 | — | — |
| 2007-05-21 | $27.96 | $27.96 | 201,500 | — | — |
| 2007-05-18 | $28.01 | $28.01 | 252,500 | — | — |
| 2007-05-17 | $27.88 | $27.88 | 616,500 | — | — |
| 2007-05-16 | $28.33 | $28.33 | 442,900 | — | — |
| 2007-05-15 | $27.39 | $27.39 | 180,200 | — | — |
| 2007-05-14 | $27.95 | $27.95 | 210,800 | — | — |
| 2007-05-11 | $28.31 | $28.31 | 332,900 | — | — |
| 2007-05-10 | $27.69 | $27.69 | 305,300 | — | — |
| 2007-05-09 | $28.35 | $28.35 | 282,200 | — | — |
| 2007-05-08 | $28.28 | $28.28 | 356,100 | — | — |
| 2007-05-07 | $28.25 | $28.25 | 377,300 | — | — |
| 2007-05-04 | $28.41 | $28.41 | 367,000 | — | — |
| 2007-05-03 | $28.32 | $28.32 | 789,600 | — | — |
| 2007-05-02 | $27.73 | $27.73 | 329,300 | — | — |
| 2007-05-01 | $27.35 | $27.35 | 868,000 | — | — |
| 2007-04-30 | $27.76 | $27.76 | 677,700 | — | — |
| 2007-04-27 | $27.54 | $27.54 | 687,600 | — | — |
| 2007-04-26 | $28.14 | $28.14 | 1,323,200 | — | — |
| 2007-04-25 | $28.16 | $28.16 | 3,301,800 | — | — |
| 2007-04-24 | $36.88 | $36.88 | 654,100 | — | — |
| 2007-04-23 | $37.36 | $37.36 | 221,900 | — | — |
| 2007-04-20 | $37.16 | $37.16 | 547,600 | — | — |
| 2007-04-19 | $37.58 | $37.58 | 308,800 | — | — |
| 2007-04-18 | $39.32 | $39.32 | 300,200 | — | — |
| 2007-04-17 | $39.79 | $39.79 | 1,056,400 | — | — |
| 2007-04-16 | $37.65 | $37.65 | 175,300 | — | — |
| 2007-04-13 | $37.10 | $37.10 | 147,800 | — | — |
| 2007-04-12 | $37.29 | $37.29 | 303,900 | — | — |
| 2007-04-11 | $36.74 | $36.74 | 158,100 | — | — |
| 2007-04-10 | $37.41 | $37.41 | 173,900 | — | — |
| 2007-04-09 | $37.65 | $37.65 | 441,600 | — | — |
| 2007-04-05 | $36.31 | $36.31 | 218,500 | — | — |
| 2007-04-04 | $37.05 | $37.05 | 197,300 | — | — |
| 2007-04-03 | $36.89 | $36.89 | 363,900 | — | — |
| 2007-04-02 | $36.95 | $36.95 | 244,000 | — | — |
| 2007-03-30 | $36.77 | $36.77 | 255,000 | — | — |
| 2007-03-29 | $36.46 | $36.46 | 264,600 | — | — |
| 2007-03-28 | $37.29 | $37.29 | 277,600 | — | — |
| 2007-03-27 | $37.70 | $37.70 | 216,200 | — | — |
| 2007-03-26 | $37.98 | $37.98 | 256,900 | — | — |
| 2007-03-23 | $38.31 | $38.31 | 237,900 | — | — |
| 2007-03-22 | $38.33 | $38.33 | 371,800 | — | — |
| 2007-03-21 | $38.31 | $38.31 | 467,100 | — | — |
| 2007-03-20 | $37.55 | $37.55 | 438,800 | — | — |
| 2007-03-19 | $38.53 | $38.53 | 875,200 | — | — |
| 2007-03-16 | $35.78 | $35.78 | 223,500 | — | — |
| 2007-03-15 | $35.44 | $35.44 | 255,400 | — | — |
| 2007-03-14 | $35.16 | $35.16 | 358,500 | — | — |
| 2007-03-13 | $34.34 | $34.34 | 248,900 | — | — |
| 2007-03-12 | $35.25 | $35.25 | 199,000 | — | — |
| 2007-03-09 | $34.96 | $34.96 | 363,300 | — | — |
| 2007-03-08 | $35.51 | $35.51 | 642,600 | — | — |
| 2007-03-07 | $34.42 | $34.42 | 422,600 | — | — |
| 2007-03-06 | $35.42 | $35.42 | 455,000 | — | — |
| 2007-03-05 | $33.77 | $33.77 | 399,700 | — | — |
| 2007-03-02 | $33.17 | $33.17 | 243,100 | — | — |
| 2007-03-01 | $34.27 | $34.27 | 394,900 | — | — |
| 2007-02-28 | $33.61 | $33.61 | 264,800 | — | — |
| 2007-02-27 | $33.47 | $33.47 | 488,300 | — | — |
| 2007-02-26 | $35.85 | $35.85 | 319,700 | — | — |
| 2007-02-23 | $35.75 | $35.75 | 346,900 | — | — |
| 2007-02-22 | $35.75 | $35.75 | 464,200 | — | — |
| 2007-02-21 | $34.45 | $34.45 | 445,000 | — | — |
| 2007-02-20 | $34.99 | $34.99 | 501,200 | — | — |
| 2007-02-16 | $33.91 | $33.91 | 245,100 | — | — |
| 2007-02-15 | $34.37 | $34.37 | 466,100 | — | — |
| 2007-02-14 | $33.93 | $33.93 | 340,100 | — | — |
| 2007-02-13 | $34.30 | $34.30 | 536,500 | — | — |
| 2007-02-12 | $32.91 | $32.91 | 257,100 | — | — |
| 2007-02-09 | $32.65 | $32.65 | 307,200 | — | — |
| 2007-02-08 | $33.12 | $33.12 | 676,800 | — | — |
| 2007-02-07 | $32.70 | $32.70 | 2,882,300 | — | — |
| 2007-02-06 | $33.46 | $33.46 | 946,900 | — | — |
| 2007-02-05 | $32.77 | $32.77 | 374,500 | — | — |
| 2007-02-02 | $31.35 | $31.35 | 265,500 | — | — |
| 2007-02-01 | $30.18 | $30.18 | 148,700 | — | — |
| 2007-01-31 | $30.56 | $30.56 | 106,000 | — | — |
| 2007-01-30 | $30.61 | $30.61 | 131,900 | — | — |
| 2007-01-29 | $30.88 | $30.88 | 202,600 | — | — |
| 2007-01-26 | $30.16 | $30.16 | 129,100 | — | — |
| 2007-01-25 | $30.14 | $30.14 | 123,600 | — | — |
| 2007-01-24 | $30.09 | $30.09 | 173,600 | — | — |
| 2007-01-23 | $29.50 | $29.50 | 112,300 | — | — |
| 2007-01-22 | $29.13 | $29.13 | 158,600 | — | — |
| 2007-01-19 | $29.21 | $29.21 | 184,300 | — | — |
| 2007-01-18 | $29.13 | $29.13 | 255,400 | — | — |
| 2007-01-17 | $30.56 | $30.56 | 105,100 | — | — |
| 2007-01-16 | $30.73 | $30.73 | 142,600 | — | — |
| 2007-01-12 | $30.99 | $30.99 | 152,100 | — | — |
| 2007-01-11 | $30.85 | $30.85 | 241,000 | — | — |
| 2007-01-10 | $31.27 | $31.27 | 188,500 | — | — |
| 2007-01-09 | $30.87 | $30.87 | 175,900 | — | — |
| 2007-01-08 | $31.26 | $31.26 | 225,200 | — | — |
| 2007-01-05 | $31.82 | $31.82 | 250,800 | — | — |
| 2007-01-04 | $31.11 | $31.11 | 245,700 | — | — |
| 2007-01-03 | $30.44 | $30.44 | 343,900 | — | — |