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
- 2005-02-11 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 | $19.16 | $19.16 | 13,800 | — | — |
| 2007-12-28 | $20.16 | $20.16 | 21,800 | — | — |
| 2007-12-27 | $19.99 | $19.99 | 27,700 | — | — |
| 2007-12-26 | $21.86 | $21.86 | 29,300 | — | — |
| 2007-12-24 | $20.79 | $20.79 | 12,100 | — | — |
| 2007-12-21 | $19.31 | $19.31 | 59,700 | — | — |
| 2007-12-20 | $18.51 | $18.51 | 14,600 | — | — |
| 2007-12-19 | $18.50 | $18.50 | 16,700 | — | — |
| 2007-12-18 | $18.04 | $18.04 | 15,300 | — | — |
| 2007-12-17 | $17.07 | $17.07 | 17,500 | — | — |
| 2007-12-14 | $17.21 | $17.21 | 27,700 | — | — |
| 2007-12-13 | $17.40 | $17.40 | 9,400 | — | — |
| 2007-12-12 | $16.60 | $16.60 | 31,100 | — | — |
| 2007-12-11 | $16.83 | $16.83 | 15,400 | — | — |
| 2007-12-10 | $17.92 | $17.92 | 25,300 | — | — |
| 2007-12-07 | $17.44 | $17.44 | 11,400 | — | — |
| 2007-12-06 | $17.04 | $17.04 | 20,600 | — | — |
| 2007-12-05 | $17.55 | $17.55 | 25,500 | — | — |
| 2007-12-04 | $17.00 | $17.00 | 16,000 | — | — |
| 2007-12-03 | $17.53 | $17.53 | 30,000 | — | — |
| 2007-11-30 | $17.45 | $17.45 | 59,700 | — | — |
| 2007-11-29 | $18.31 | $18.31 | 61,300 | — | — |
| 2007-11-28 | $18.00 | $18.00 | 46,000 | — | — |
| 2007-11-27 | $17.73 | $17.73 | 27,700 | — | — |
| 2007-11-26 | $17.45 | $17.45 | 33,400 | — | — |
| 2007-11-23 | $17.34 | $17.34 | 12,400 | — | — |
| 2007-11-21 | $17.35 | $17.35 | 83,600 | — | — |
| 2007-11-20 | $17.98 | $17.98 | 50,200 | — | — |
| 2007-11-19 | $17.71 | $17.71 | 14,100 | — | — |
| 2007-11-16 | $18.06 | $18.06 | 19,700 | — | — |
| 2007-11-15 | $18.38 | $18.38 | 8,700 | — | — |
| 2007-11-14 | $19.11 | $19.11 | 24,300 | — | — |
| 2007-11-13 | $19.13 | $19.13 | 57,900 | — | — |
| 2007-11-12 | $17.53 | $17.53 | 16,600 | — | — |
| 2007-11-09 | $17.06 | $17.06 | 20,000 | — | — |
| 2007-11-08 | $16.32 | $16.32 | 35,500 | — | — |
| 2007-11-07 | $16.54 | $16.54 | 32,100 | — | — |
| 2007-11-06 | $16.77 | $16.77 | 31,800 | — | — |
| 2007-11-05 | $16.21 | $16.21 | 23,200 | — | — |
| 2007-11-02 | $16.49 | $16.49 | 24,900 | — | — |
| 2007-11-01 | $16.36 | $16.36 | 39,400 | — | — |
| 2007-10-31 | $17.65 | $17.65 | 23,800 | — | — |
| 2007-10-30 | $17.59 | $17.59 | 45,000 | — | — |
| 2007-10-29 | $18.22 | $18.22 | 28,100 | — | — |
| 2007-10-26 | $19.58 | $19.58 | 32,900 | — | — |
| 2007-10-25 | $19.13 | $19.13 | 26,400 | — | — |
| 2007-10-24 | $18.76 | $18.76 | 31,500 | — | — |
| 2007-10-23 | $18.07 | $18.07 | 10,700 | — | — |
| 2007-10-22 | $18.03 | $18.03 | 26,000 | — | — |
| 2007-10-19 | $18.31 | $18.31 | 27,700 | — | — |
| 2007-10-18 | $20.48 | $20.48 | 67,000 | — | — |
| 2007-10-17 | $17.89 | $17.89 | 43,900 | — | — |
| 2007-10-16 | $19.75 | $19.75 | 29,900 | — | — |
| 2007-10-15 | $21.03 | $21.03 | 13,700 | — | — |
| 2007-10-12 | $22.17 | $22.17 | 25,200 | — | — |
| 2007-10-11 | $22.60 | $22.60 | 31,200 | — | — |
| 2007-10-10 | $23.21 | $23.21 | 19,200 | — | — |
| 2007-10-09 | $23.30 | $23.30 | 24,200 | — | — |
| 2007-10-08 | $23.50 | $23.50 | 17,700 | — | — |
| 2007-10-05 | $23.38 | $23.38 | 39,700 | — | — |
| 2007-10-04 | $22.08 | $22.08 | 23,100 | — | — |
| 2007-10-03 | $21.74 | $21.74 | 27,400 | — | — |
| 2007-10-02 | $23.06 | $23.06 | 29,700 | — | — |
| 2007-10-01 | $21.48 | $21.48 | 22,100 | — | — |
| 2007-09-28 | $21.96 | $21.96 | 20,100 | — | — |
| 2007-09-27 | $22.38 | $22.38 | 11,800 | — | — |
| 2007-09-26 | $23.10 | $23.10 | 52,600 | — | — |
| 2007-09-25 | $21.49 | $21.49 | 10,800 | — | — |
| 2007-09-24 | $21.78 | $21.78 | 20,400 | — | — |
| 2007-09-21 | $22.27 | $22.27 | 69,900 | — | — |
| 2007-09-20 | $21.42 | $21.42 | 15,000 | — | — |
| 2007-09-19 | $21.42 | $21.42 | 52,300 | — | — |
| 2007-09-18 | $20.32 | $20.32 | 31,900 | — | — |
| 2007-09-17 | $17.51 | $17.51 | 30,800 | — | — |
| 2007-09-14 | $18.09 | $18.09 | 10,000 | — | — |
| 2007-09-13 | $18.24 | $18.24 | 14,900 | — | — |
| 2007-09-12 | $18.45 | $18.45 | 14,200 | — | — |
| 2007-09-11 | $19.00 | $19.00 | 10,300 | — | — |
| 2007-09-10 | $18.69 | $18.69 | 14,000 | — | — |
| 2007-09-07 | $19.02 | $19.02 | 12,400 | — | — |
| 2007-09-06 | $20.45 | $20.45 | 9,000 | — | — |
| 2007-09-05 | $19.88 | $19.88 | 9,600 | — | — |
| 2007-09-04 | $20.20 | $20.20 | 38,300 | — | — |
| 2007-08-31 | $20.56 | $20.56 | 28,000 | — | — |
| 2007-08-30 | $21.41 | $21.41 | 24,000 | — | — |
| 2007-08-29 | $21.66 | $21.66 | 29,800 | — | — |
| 2007-08-28 | $21.00 | $21.00 | 58,600 | — | — |
| 2007-08-27 | $19.81 | $19.81 | 33,700 | — | — |
| 2007-08-24 | $19.42 | $19.42 | 36,900 | — | — |
| 2007-08-23 | $19.96 | $19.96 | 29,500 | — | — |
| 2007-08-22 | $21.16 | $21.16 | 35,400 | — | — |
| 2007-08-21 | $22.06 | $22.06 | 35,500 | — | — |
| 2007-08-20 | $21.85 | $21.85 | 24,900 | — | — |
| 2007-08-17 | $21.11 | $21.11 | 66,800 | — | — |
| 2007-08-16 | $19.93 | $19.93 | 148,600 | — | — |
| 2007-08-15 | $19.24 | $19.24 | 118,800 | — | — |
| 2007-08-14 | $19.01 | $19.01 | 16,400 | — | — |
| 2007-08-13 | $18.95 | $18.95 | 44,600 | — | — |
| 2007-08-10 | $19.06 | $19.06 | 47,700 | — | — |
| 2007-08-09 | $18.85 | $18.85 | 67,500 | — | — |
| 2007-08-08 | $20.91 | $20.91 | 68,900 | — | — |
| 2007-08-07 | $19.77 | $19.77 | 60,400 | — | — |
| 2007-08-06 | $19.31 | $19.31 | 52,200 | — | — |
| 2007-08-03 | $17.47 | $17.47 | 21,700 | — | — |
| 2007-08-02 | $18.86 | $18.86 | 23,200 | — | — |
| 2007-08-01 | $18.99 | $18.99 | 21,200 | — | — |
| 2007-07-31 | $18.04 | $18.04 | 35,300 | — | — |
| 2007-07-30 | $19.07 | $19.07 | 26,300 | — | — |
| 2007-07-27 | $18.68 | $18.68 | 110,000 | — | — |
| 2007-07-26 | $17.30 | $17.30 | 120,700 | — | — |
| 2007-07-25 | $16.89 | $16.89 | 55,800 | — | — |
| 2007-07-24 | $16.95 | $16.95 | 67,600 | — | — |
| 2007-07-23 | $17.96 | $17.96 | 39,900 | — | — |
| 2007-07-20 | $18.61 | $18.61 | 32,800 | — | — |
| 2007-07-19 | $19.36 | $19.36 | 16,800 | — | — |
| 2007-07-18 | $19.74 | $19.74 | 24,500 | — | — |
| 2007-07-17 | $19.90 | $19.90 | 8,500 | — | — |
| 2007-07-16 | $19.79 | $19.79 | 12,500 | — | — |
| 2007-07-13 | $20.18 | $20.18 | 11,500 | — | — |
| 2007-07-12 | $20.53 | $20.53 | 19,100 | — | — |
| 2007-07-11 | $20.17 | $20.17 | 25,100 | — | — |
| 2007-07-10 | $20.45 | $20.45 | 27,400 | — | — |
| 2007-07-09 | $20.87 | $20.87 | 81,300 | — | — |
| 2007-07-06 | $21.75 | $21.75 | 38,100 | — | — |
| 2007-07-05 | $21.58 | $21.58 | 18,000 | — | — |
| 2007-07-03 | $20.84 | $20.84 | 38,200 | — | — |
| 2007-07-02 | $20.85 | $20.85 | 32,500 | — | — |
| 2007-06-29 | $19.87 | $19.87 | 45,300 | — | — |
| 2007-06-28 | $21.28 | $21.28 | 26,400 | — | — |
| 2007-06-27 | $21.87 | $21.87 | 33,600 | — | — |
| 2007-06-26 | $21.39 | $21.39 | 74,100 | — | — |
| 2007-06-25 | $21.52 | $21.52 | 41,100 | — | — |
| 2007-06-22 | $19.49 | $19.49 | 151,000 | — | — |
| 2007-06-21 | $20.52 | $20.52 | 20,500 | — | — |
| 2007-06-20 | $20.26 | $20.26 | 19,200 | — | — |
| 2007-06-19 | $21.39 | $21.39 | 15,100 | — | — |
| 2007-06-18 | $21.30 | $21.30 | 27,700 | — | — |
| 2007-06-15 | $20.52 | $20.52 | 36,100 | — | — |
| 2007-06-14 | $19.89 | $19.89 | 18,400 | — | — |
| 2007-06-13 | $19.92 | $19.92 | 15,800 | — | — |
| 2007-06-12 | $19.07 | $19.07 | 13,700 | — | — |
| 2007-06-11 | $19.42 | $19.42 | 17,500 | — | — |
| 2007-06-08 | $19.20 | $19.20 | 20,200 | — | — |
| 2007-06-07 | $19.51 | $19.51 | 14,800 | — | — |
| 2007-06-06 | $20.04 | $20.04 | 20,100 | — | — |
| 2007-06-05 | $20.59 | $20.59 | 18,100 | — | — |
| 2007-06-04 | $21.22 | $21.22 | 10,300 | — | — |
| 2007-06-01 | $21.49 | $21.49 | 6,600 | — | — |
| 2007-05-31 | $21.40 | $21.40 | 10,000 | — | — |
| 2007-05-30 | $21.45 | $21.45 | 17,200 | — | — |
| 2007-05-29 | $21.39 | $21.39 | 25,500 | — | — |
| 2007-05-25 | $21.33 | $21.33 | 19,500 | — | — |
| 2007-05-24 | $21.36 | $21.36 | 36,200 | — | — |
| 2007-05-23 | $22.14 | $22.14 | 37,400 | — | — |
| 2007-05-22 | $23.63 | $23.63 | 17,400 | — | — |
| 2007-05-21 | $22.12 | $22.12 | 3,900 | — | — |
| 2007-05-18 | $21.91 | $21.91 | 19,300 | — | — |
| 2007-05-17 | $22.54 | $22.54 | 53,300 | — | — |
| 2007-05-16 | $22.92 | $22.92 | 8,300 | — | — |
| 2007-05-15 | $22.87 | $22.87 | 18,500 | — | — |
| 2007-05-14 | $22.96 | $22.96 | 11,900 | — | — |
| 2007-05-11 | $23.01 | $23.01 | 4,400 | — | — |
| 2007-05-10 | $22.87 | $22.87 | 25,400 | — | — |
| 2007-05-09 | $22.88 | $22.88 | 13,200 | — | — |
| 2007-05-08 | $22.98 | $22.98 | 19,000 | — | — |
| 2007-05-07 | $22.87 | $22.87 | 13,100 | — | — |
| 2007-05-04 | $23.24 | $23.24 | 15,800 | — | — |
| 2007-05-03 | $23.30 | $23.30 | 9,500 | — | — |
| 2007-05-02 | $23.29 | $23.29 | 10,500 | — | — |
| 2007-05-01 | $23.30 | $23.30 | 23,400 | — | — |
| 2007-04-30 | $23.31 | $23.31 | 116,900 | — | — |
| 2007-04-27 | $22.29 | $22.29 | 332,700 | — | — |
| 2007-04-26 | $27.15 | $27.15 | 20,900 | — | — |
| 2007-04-25 | $27.12 | $27.12 | 14,600 | — | — |
| 2007-04-24 | $26.38 | $26.38 | 17,300 | — | — |
| 2007-04-23 | $26.30 | $26.30 | 16,700 | — | — |
| 2007-04-20 | $27.33 | $27.33 | 18,600 | — | — |
| 2007-04-19 | $26.48 | $26.48 | 13,100 | — | — |
| 2007-04-18 | $27.25 | $27.25 | 32,500 | — | — |
| 2007-04-17 | $26.89 | $26.89 | 11,700 | — | — |
| 2007-04-16 | $27.37 | $27.37 | 9,500 | — | — |
| 2007-04-13 | $26.63 | $26.63 | 24,700 | — | — |
| 2007-04-12 | $25.58 | $25.58 | 6,200 | — | — |
| 2007-04-11 | $25.04 | $25.04 | 9,100 | — | — |
| 2007-04-10 | $25.96 | $25.96 | 5,700 | — | — |
| 2007-04-09 | $25.55 | $25.55 | 47,600 | — | — |
| 2007-04-05 | $25.51 | $25.51 | 5,000 | — | — |
| 2007-04-04 | $25.20 | $25.20 | 14,500 | — | — |
| 2007-04-03 | $25.05 | $25.05 | 9,200 | — | — |
| 2007-04-02 | $24.14 | $24.14 | 7,400 | — | — |
| 2007-03-30 | $24.21 | $24.21 | 19,900 | — | — |
| 2007-03-29 | $23.86 | $23.86 | 3,800 | — | — |
| 2007-03-28 | $23.84 | $23.84 | 17,800 | — | — |
| 2007-03-27 | $23.98 | $23.98 | 10,500 | — | — |
| 2007-03-26 | $23.85 | $23.85 | 12,200 | — | — |
| 2007-03-23 | $24.25 | $24.25 | 10,300 | — | — |
| 2007-03-22 | $24.11 | $24.11 | 6,200 | — | — |
| 2007-03-21 | $23.92 | $23.92 | 25,800 | — | — |
| 2007-03-20 | $23.08 | $23.08 | 51,900 | — | — |
| 2007-03-19 | $22.12 | $22.12 | 17,000 | — | — |
| 2007-03-16 | $22.45 | $22.45 | 52,100 | — | — |
| 2007-03-15 | $22.47 | $22.47 | 13,300 | — | — |
| 2007-03-14 | $22.72 | $22.72 | 21,200 | — | — |
| 2007-03-13 | $22.63 | $22.63 | 22,300 | — | — |
| 2007-03-12 | $23.84 | $23.84 | 19,100 | — | — |
| 2007-03-09 | $23.98 | $23.98 | 41,100 | — | — |
| 2007-03-08 | $23.55 | $23.55 | 125,000 | — | — |
| 2007-03-07 | $22.92 | $22.92 | 52,500 | — | — |
| 2007-03-06 | $23.31 | $23.31 | 11,100 | — | — |
| 2007-03-05 | $22.26 | $22.26 | 22,000 | — | — |
| 2007-03-02 | $23.25 | $23.25 | 32,800 | — | — |
| 2007-03-01 | $24.12 | $24.12 | 27,500 | — | — |
| 2007-02-28 | $24.25 | $24.25 | 29,300 | — | — |
| 2007-02-27 | $25.35 | $25.35 | 36,000 | — | — |
| 2007-02-26 | $26.50 | $26.50 | 22,400 | — | — |
| 2007-02-23 | $26.93 | $26.93 | 8,200 | — | — |
| 2007-02-22 | $27.23 | $27.23 | 129,000 | — | — |
| 2007-02-21 | $28.28 | $28.28 | 15,500 | — | — |
| 2007-02-20 | $28.17 | $28.17 | 6,600 | — | — |
| 2007-02-16 | $27.86 | $27.86 | 13,800 | — | — |
| 2007-02-15 | $26.46 | $26.46 | 17,900 | — | — |
| 2007-02-14 | $27.21 | $27.21 | 10,700 | — | — |
| 2007-02-13 | $27.95 | $27.95 | 9,200 | — | — |
| 2007-02-12 | $26.68 | $26.68 | 10,400 | — | — |
| 2007-02-09 | $26.56 | $26.56 | 8,900 | — | — |
| 2007-02-08 | $26.93 | $26.93 | 6,800 | — | — |
| 2007-02-07 | $26.82 | $26.82 | 9,500 | — | — |
| 2007-02-06 | $26.96 | $26.96 | 18,700 | — | — |
| 2007-02-05 | $26.93 | $26.93 | 23,200 | — | — |
| 2007-02-02 | $28.00 | $28.00 | 18,200 | — | — |
| 2007-02-01 | $26.89 | $26.89 | 39,600 | — | — |
| 2007-01-31 | $25.88 | $25.88 | 16,400 | — | — |
| 2007-01-30 | $25.92 | $25.92 | 20,700 | — | — |
| 2007-01-29 | $25.30 | $25.30 | 27,300 | — | — |
| 2007-01-26 | $24.66 | $24.66 | 13,000 | — | — |
| 2007-01-25 | $24.62 | $24.62 | 10,200 | — | — |
| 2007-01-24 | $24.63 | $24.63 | 7,400 | — | — |
| 2007-01-23 | $24.52 | $24.52 | 6,700 | — | — |
| 2007-01-22 | $24.50 | $24.50 | 15,200 | — | — |
| 2007-01-19 | $24.77 | $24.77 | 21,600 | — | — |
| 2007-01-18 | $23.86 | $23.86 | 22,100 | — | — |
| 2007-01-17 | $23.94 | $23.94 | 17,000 | — | — |
| 2007-01-16 | $23.76 | $23.76 | 23,300 | — | — |
| 2007-01-12 | $23.62 | $23.62 | 7,000 | — | — |
| 2007-01-11 | $23.49 | $23.49 | 37,500 | — | — |
| 2007-01-10 | $22.63 | $22.63 | 23,000 | — | — |
| 2007-01-09 | $23.33 | $23.33 | 25,300 | — | — |
| 2007-01-08 | $22.74 | $22.74 | 23,600 | — | — |
| 2007-01-05 | $22.31 | $22.31 | 26,400 | — | — |
| 2007-01-04 | $23.64 | $23.64 | 16,900 | — | — |
| 2007-01-03 | $23.50 | $23.50 | 19,800 | — | — |