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
- 1985-02-20 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 | $11.77 | $35.41 | 31,800 | — | — |
| 2007-12-28 | $11.44 | $34.42 | 24,500 | — | — |
| 2007-12-27 | $11.38 | $34.24 | 16,300 | — | — |
| 2007-12-26 | $11.26 | $33.88 | 39,400 | — | — |
| 2007-12-24 | $11.29 | $33.97 | 3,400 | — | — |
| 2007-12-21 | $11.30 | $34.00 | 21,000 | — | — |
| 2007-12-20 | $11.25 | $33.85 | 19,400 | — | — |
| 2007-12-19 | $11.25 | $33.85 | 28,900 | — | — |
| 2007-12-18 | $11.24 | $33.82 | 19,100 | — | — |
| 2007-12-17 | $11.20 | $33.70 | 15,000 | — | — |
| 2007-12-14 | $11.22 | $33.76 | 9,300 | — | — |
| 2007-12-13 | $11.27 | $33.91 | 12,700 | — | — |
| 2007-12-12 | $11.36 | $34.18 | 17,200 | — | — |
| 2007-12-11 | $11.27 | $33.91 | 26,100 | — | — |
| 2007-12-10 | $11.74 | $35.32 | 23,800 | — | — |
| 2007-12-07 | $11.99 | $36.08 | 7,600 | — | — |
| 2007-12-06 | $12.09 | $36.38 | 10,700 | — | — |
| 2007-12-05 | $12.07 | $36.32 | 7,300 | — | — |
| 2007-12-04 | $12.12 | $36.47 | 14,000 | — | — |
| 2007-12-03 | $11.71 | $35.23 | 16,600 | — | — |
| 2007-11-30 | $11.25 | $33.85 | 21,700 | — | — |
| 2007-11-29 | $11.12 | $33.46 | 17,500 | — | — |
| 2007-11-28 | $11.59 | $34.87 | 4,400 | — | — |
| 2007-11-27 | $11.79 | $35.48 | 10,100 | — | — |
| 2007-11-26 | $11.84 | $35.63 | 19,100 | — | — |
| 2007-11-23 | $11.84 | $35.63 | 7,100 | — | — |
| 2007-11-21 | $11.76 | $35.38 | 15,600 | — | — |
| 2007-11-20 | $11.65 | $35.05 | 8,300 | — | — |
| 2007-11-19 | $11.99 | $36.08 | 11,100 | — | — |
| 2007-11-16 | $12.01 | $36.14 | 13,700 | — | — |
| 2007-11-15 | $12.20 | $36.71 | 34,100 | — | — |
| 2007-11-14 | $11.30 | $34.00 | 20,800 | — | — |
| 2007-11-13 | $11.29 | $33.97 | 13,800 | — | — |
| 2007-11-12 | $11.30 | $33.25 | 20,100 | — | — |
| 2007-11-09 | $11.00 | $32.37 | 103,000 | — | — |
| 2007-11-08 | $11.70 | $34.43 | 22,700 | — | — |
| 2007-11-07 | $12.03 | $35.40 | 16,000 | — | — |
| 2007-11-06 | $12.34 | $36.31 | 12,500 | — | — |
| 2007-11-05 | $12.50 | $36.78 | 25,200 | — | — |
| 2007-11-02 | $12.87 | $37.87 | 2,000 | — | — |
| 2007-11-01 | $12.98 | $38.19 | 11,000 | — | — |
| 2007-10-31 | $12.96 | $38.13 | 10,300 | — | — |
| 2007-10-30 | $12.90 | $37.96 | 6,900 | — | — |
| 2007-10-29 | $12.94 | $38.07 | 9,700 | — | — |
| 2007-10-26 | $12.91 | $37.99 | 2,300 | — | — |
| 2007-10-25 | $13.00 | $38.25 | 20,200 | — | — |
| 2007-10-24 | $13.03 | $38.34 | 2,900 | — | — |
| 2007-10-23 | $13.08 | $38.49 | 6,500 | — | — |
| 2007-10-22 | $13.11 | $38.57 | 4,400 | — | — |
| 2007-10-19 | $13.12 | $38.60 | 8,000 | — | — |
| 2007-10-18 | $13.24 | $38.96 | 7,400 | — | — |
| 2007-10-17 | $13.23 | $38.93 | 31,600 | — | — |
| 2007-10-16 | $13.15 | $38.69 | 29,200 | — | — |
| 2007-10-15 | $13.30 | $39.13 | 5,700 | — | — |
| 2007-10-12 | $13.28 | $39.07 | 5,900 | — | — |
| 2007-10-11 | $13.35 | $39.28 | 3,300 | — | — |
| 2007-10-10 | $13.25 | $38.99 | 16,600 | — | — |
| 2007-10-09 | $13.54 | $39.84 | 1,500 | — | — |
| 2007-10-08 | $13.52 | $39.78 | 3,300 | — | — |
| 2007-10-05 | $13.62 | $40.07 | 8,900 | — | — |
| 2007-10-04 | $13.77 | $40.52 | 5,600 | — | — |
| 2007-10-03 | $13.63 | $40.10 | 14,300 | — | — |
| 2007-10-02 | $13.94 | $41.02 | 3,300 | — | — |
| 2007-10-01 | $13.93 | $40.99 | 8,100 | — | — |
| 2007-09-28 | $13.92 | $40.96 | 30,100 | — | — |
| 2007-09-27 | $13.31 | $39.16 | 25,000 | — | — |
| 2007-09-26 | $13.25 | $38.99 | 4,700 | — | — |
| 2007-09-25 | $13.14 | $38.66 | 19,700 | — | — |
| 2007-09-24 | $12.95 | $38.10 | 7,900 | — | — |
| 2007-09-21 | $13.01 | $38.28 | 600 | — | — |
| 2007-09-20 | $13.19 | $38.81 | 10,200 | — | — |
| 2007-09-19 | $13.15 | $38.69 | 10,700 | — | — |
| 2007-09-18 | $13.00 | $38.25 | 8,400 | — | — |
| 2007-09-17 | $12.99 | $38.22 | 4,500 | — | — |
| 2007-09-14 | $13.02 | $38.31 | 2,600 | — | — |
| 2007-09-13 | $13.05 | $38.40 | 11,600 | — | — |
| 2007-09-12 | $13.00 | $38.25 | 7,400 | — | — |
| 2007-09-11 | $12.89 | $37.93 | 10,400 | — | — |
| 2007-09-10 | $12.86 | $37.84 | 6,700 | — | — |
| 2007-09-07 | $13.09 | $38.52 | 4,500 | — | — |
| 2007-09-06 | $12.93 | $38.04 | 3,200 | — | — |
| 2007-09-05 | $12.85 | $37.81 | 10,000 | — | — |
| 2007-09-04 | $13.35 | $39.28 | 13,400 | — | — |
| 2007-08-31 | $13.21 | $38.87 | 4,800 | — | — |
| 2007-08-30 | $13.19 | $38.81 | 6,600 | — | — |
| 2007-08-29 | $13.20 | $38.84 | 13,200 | — | — |
| 2007-08-28 | $13.20 | $38.84 | 6,000 | — | — |
| 2007-08-27 | $13.00 | $38.25 | 14,200 | — | — |
| 2007-08-24 | $12.86 | $37.84 | 9,800 | — | — |
| 2007-08-23 | $12.95 | $38.10 | 9,700 | — | — |
| 2007-08-22 | $12.96 | $38.13 | 6,100 | — | — |
| 2007-08-21 | $12.95 | $38.10 | 6,600 | — | — |
| 2007-08-20 | $12.79 | $37.63 | 11,900 | — | — |
| 2007-08-17 | $12.86 | $37.84 | 17,900 | — | — |
| 2007-08-16 | $13.17 | $38.75 | 11,000 | — | — |
| 2007-08-15 | $13.30 | $39.13 | 17,200 | — | — |
| 2007-08-14 | $13.40 | $39.43 | 6,700 | — | — |
| 2007-08-13 | $13.35 | $39.28 | 16,000 | — | — |
| 2007-08-10 | $13.05 | $37.66 | 18,300 | — | — |
| 2007-08-09 | $13.43 | $38.76 | 5,700 | — | — |
| 2007-08-08 | $13.45 | $38.82 | 7,300 | — | — |
| 2007-08-07 | $13.20 | $38.09 | 18,100 | — | — |
| 2007-08-06 | $12.80 | $36.94 | 13,100 | — | — |
| 2007-08-03 | $13.01 | $37.55 | 19,000 | — | — |
| 2007-08-02 | $13.39 | $38.64 | 8,700 | — | — |
| 2007-08-01 | $13.58 | $39.19 | 9,300 | — | — |
| 2007-07-31 | $13.80 | $39.83 | 11,800 | — | — |
| 2007-07-30 | $13.56 | $39.13 | 11,200 | — | — |
| 2007-07-27 | $13.83 | $39.91 | 7,200 | — | — |
| 2007-07-26 | $14.10 | $40.69 | 14,500 | — | — |
| 2007-07-25 | $14.00 | $40.40 | 4,100 | — | — |
| 2007-07-24 | $14.05 | $40.55 | 5,900 | — | — |
| 2007-07-23 | $14.15 | $40.84 | 3,700 | — | — |
| 2007-07-20 | $14.05 | $40.55 | 4,300 | — | — |
| 2007-07-19 | $14.11 | $40.72 | 1,400 | — | — |
| 2007-07-18 | $14.15 | $40.84 | 14,300 | — | — |
| 2007-07-17 | $14.17 | $40.89 | 4,000 | — | — |
| 2007-07-16 | $14.21 | $41.01 | 7,400 | — | — |
| 2007-07-13 | $14.20 | $40.98 | 13,000 | — | — |
| 2007-07-12 | $14.15 | $40.84 | 5,400 | — | — |
| 2007-07-11 | $14.12 | $40.75 | 8,400 | — | — |
| 2007-07-10 | $14.21 | $41.01 | 7,400 | — | — |
| 2007-07-09 | $14.20 | $40.98 | 21,400 | — | — |
| 2007-07-06 | $14.18 | $40.92 | 3,200 | — | — |
| 2007-07-05 | $14.21 | $41.01 | 6,100 | — | — |
| 2007-07-03 | $14.10 | $40.69 | 2,600 | — | — |
| 2007-07-02 | $14.10 | $40.69 | 21,900 | — | — |
| 2007-06-29 | $14.19 | $40.95 | 3,400 | — | — |
| 2007-06-28 | $14.15 | $40.84 | 16,100 | — | — |
| 2007-06-27 | $14.25 | $41.13 | 6,800 | — | — |
| 2007-06-26 | $14.25 | $41.13 | 14,500 | — | — |
| 2007-06-25 | $14.50 | $41.85 | 10,000 | — | — |
| 2007-06-22 | $14.49 | $41.82 | 15,800 | — | — |
| 2007-06-21 | $14.30 | $41.27 | 3,000 | — | — |
| 2007-06-20 | $14.25 | $41.13 | 13,200 | — | — |
| 2007-06-19 | $14.25 | $41.13 | 13,000 | — | — |
| 2007-06-18 | $14.23 | $41.07 | 8,300 | — | — |
| 2007-06-15 | $14.20 | $40.98 | 13,600 | — | — |
| 2007-06-14 | $14.15 | $40.84 | 10,000 | — | — |
| 2007-06-13 | $14.06 | $40.58 | 8,200 | — | — |
| 2007-06-12 | $14.06 | $40.58 | 7,100 | — | — |
| 2007-06-11 | $14.30 | $41.27 | 2,400 | — | — |
| 2007-06-08 | $14.20 | $40.98 | 10,800 | — | — |
| 2007-06-07 | $14.20 | $40.98 | 6,900 | — | — |
| 2007-06-06 | $14.19 | $40.95 | 34,200 | — | — |
| 2007-06-05 | $14.30 | $41.27 | 6,100 | — | — |
| 2007-06-04 | $14.27 | $41.18 | 13,200 | — | — |
| 2007-06-01 | $14.29 | $41.24 | 21,100 | — | — |
| 2007-05-31 | $14.30 | $41.27 | 8,800 | — | — |
| 2007-05-30 | $14.31 | $41.30 | 17,200 | — | — |
| 2007-05-29 | $14.43 | $41.64 | 27,600 | — | — |
| 2007-05-25 | $14.45 | $41.70 | 12,400 | — | — |
| 2007-05-24 | $14.55 | $41.99 | 6,900 | — | — |
| 2007-05-23 | $14.71 | $42.45 | 12,600 | — | — |
| 2007-05-22 | $14.55 | $41.99 | 11,300 | — | — |
| 2007-05-21 | $14.62 | $42.19 | 9,900 | — | — |
| 2007-05-18 | $14.79 | $42.68 | 10,900 | — | — |
| 2007-05-17 | $14.95 | $43.15 | 6,200 | — | — |
| 2007-05-16 | $14.95 | $43.15 | 14,500 | — | — |
| 2007-05-15 | $14.86 | $42.89 | 12,600 | — | — |
| 2007-05-14 | $14.92 | $43.06 | 5,700 | — | — |
| 2007-05-11 | $15.01 | $43.32 | 18,500 | — | — |
| 2007-05-10 | $15.13 | $42.94 | 22,500 | — | — |
| 2007-05-09 | $15.19 | $43.11 | 7,400 | — | — |
| 2007-05-08 | $15.15 | $43.00 | 2,500 | — | — |
| 2007-05-07 | $15.22 | $43.20 | 3,000 | — | — |
| 2007-05-04 | $15.25 | $43.28 | 3,900 | — | — |
| 2007-05-03 | $15.26 | $43.31 | 5,300 | — | — |
| 2007-05-02 | $15.15 | $43.00 | 5,700 | — | — |
| 2007-05-01 | $15.19 | $43.11 | 3,600 | — | — |
| 2007-04-30 | $15.05 | $42.72 | 5,100 | — | — |
| 2007-04-27 | $15.10 | $42.86 | 23,600 | — | — |
| 2007-04-26 | $15.07 | $42.77 | 9,400 | — | — |
| 2007-04-25 | $15.17 | $43.06 | 3,000 | — | — |
| 2007-04-24 | $15.15 | $43.00 | 8,500 | — | — |
| 2007-04-23 | $15.25 | $43.28 | 2,100 | — | — |
| 2007-04-20 | $15.21 | $43.17 | 11,400 | — | — |
| 2007-04-19 | $15.23 | $43.23 | 5,500 | — | — |
| 2007-04-18 | $15.40 | $43.71 | 1,300 | — | — |
| 2007-04-17 | $15.29 | $43.40 | 5,700 | — | — |
| 2007-04-16 | $15.21 | $43.17 | 11,700 | — | — |
| 2007-04-13 | $15.00 | $42.57 | 6,700 | — | — |
| 2007-04-12 | $15.18 | $43.09 | 9,700 | — | — |
| 2007-04-11 | $15.22 | $43.20 | 7,300 | — | — |
| 2007-04-10 | $15.17 | $43.06 | 12,900 | — | — |
| 2007-04-09 | $15.13 | $42.94 | 5,500 | — | — |
| 2007-04-05 | $15.10 | $42.86 | 5,300 | — | — |
| 2007-04-04 | $15.16 | $43.03 | 8,600 | — | — |
| 2007-04-03 | $15.30 | $43.43 | 38,900 | — | — |
| 2007-04-02 | $15.16 | $43.03 | 37,000 | — | — |
| 2007-03-30 | $15.20 | $43.14 | 3,600 | — | — |
| 2007-03-29 | $15.09 | $42.83 | 11,300 | — | — |
| 2007-03-28 | $15.01 | $42.60 | 24,200 | — | — |
| 2007-03-27 | $15.10 | $42.86 | 5,000 | — | — |
| 2007-03-26 | $15.07 | $42.77 | 2,700 | — | — |
| 2007-03-23 | $15.17 | $43.06 | 5,500 | — | — |
| 2007-03-22 | $15.12 | $42.92 | 7,900 | — | — |
| 2007-03-21 | $15.05 | $42.72 | 9,200 | — | — |
| 2007-03-20 | $15.13 | $42.94 | 3,600 | — | — |
| 2007-03-19 | $15.20 | $43.14 | 7,300 | — | — |
| 2007-03-16 | $15.23 | $43.23 | 5,400 | — | — |
| 2007-03-15 | $15.08 | $42.80 | 10,000 | — | — |
| 2007-03-14 | $15.07 | $42.77 | 10,100 | — | — |
| 2007-03-13 | $15.09 | $42.83 | 14,900 | — | — |
| 2007-03-12 | $14.98 | $42.52 | 26,200 | — | — |
| 2007-03-09 | $14.41 | $40.90 | 21,500 | — | — |
| 2007-03-08 | $14.62 | $41.50 | 6,100 | — | — |
| 2007-03-07 | $14.70 | $41.72 | 21,800 | — | — |
| 2007-03-06 | $14.54 | $41.27 | 18,500 | — | — |
| 2007-03-05 | $14.54 | $41.27 | 14,200 | — | — |
| 2007-03-02 | $14.75 | $41.86 | 21,700 | — | — |
| 2007-03-01 | $14.82 | $42.06 | 11,500 | — | — |
| 2007-02-28 | $14.92 | $42.35 | 10,500 | — | — |
| 2007-02-27 | $15.01 | $42.60 | 28,500 | — | — |
| 2007-02-26 | $15.09 | $42.83 | 14,300 | — | — |
| 2007-02-23 | $15.08 | $42.80 | 11,100 | — | — |
| 2007-02-22 | $15.05 | $42.72 | 11,100 | — | — |
| 2007-02-21 | $15.23 | $43.23 | 11,000 | — | — |
| 2007-02-20 | $15.36 | $43.60 | 5,900 | — | — |
| 2007-02-16 | $15.36 | $43.60 | 9,600 | — | — |
| 2007-02-15 | $15.18 | $43.09 | 10,200 | — | — |
| 2007-02-14 | $15.21 | $43.17 | 6,100 | — | — |
| 2007-02-13 | $15.15 | $43.00 | 10,900 | — | — |
| 2007-02-12 | $15.43 | $43.09 | 15,400 | — | — |
| 2007-02-09 | $15.53 | $43.36 | 6,400 | — | — |
| 2007-02-08 | $15.60 | $43.56 | 4,500 | — | — |
| 2007-02-07 | $15.61 | $43.59 | 3,400 | — | — |
| 2007-02-06 | $15.50 | $43.28 | 26,100 | — | — |
| 2007-02-05 | $15.78 | $44.06 | 3,500 | — | — |
| 2007-02-02 | $15.77 | $44.03 | 4,300 | — | — |
| 2007-02-01 | $15.79 | $44.09 | 4,600 | — | — |
| 2007-01-31 | $15.84 | $44.23 | 12,200 | — | — |
| 2007-01-30 | $15.69 | $43.81 | 9,900 | — | — |
| 2007-01-29 | $15.60 | $43.56 | 6,300 | — | — |
| 2007-01-26 | $15.70 | $43.84 | 11,600 | — | — |
| 2007-01-25 | $16.22 | $45.29 | 13,100 | — | — |
| 2007-01-24 | $16.26 | $45.40 | 14,900 | — | — |
| 2007-01-23 | $16.09 | $44.93 | 16,900 | — | — |
| 2007-01-22 | $15.83 | $44.20 | 5,500 | — | — |
| 2007-01-19 | $15.83 | $44.20 | 3,800 | — | — |
| 2007-01-18 | $15.90 | $44.40 | 12,000 | — | — |
| 2007-01-17 | $15.76 | $44.01 | 17,400 | — | — |
| 2007-01-16 | $15.69 | $43.81 | 8,200 | — | — |
| 2007-01-12 | $15.69 | $43.81 | 10,300 | — | — |
| 2007-01-11 | $15.73 | $43.92 | 10,300 | — | — |
| 2007-01-10 | $15.67 | $43.76 | 4,800 | — | — |
| 2007-01-09 | $15.70 | $43.84 | 10,800 | — | — |
| 2007-01-08 | $15.45 | $43.14 | 3,400 | — | — |
| 2007-01-05 | $15.50 | $43.28 | 29,300 | — | — |
| 2007-01-04 | $15.51 | $43.31 | 10,700 | — | — |
| 2007-01-03 | $15.51 | $43.31 | 34,000 | — | — |