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
- 1995-01-25 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 | $14.52 | $14.52 | 845,300 | — | — |
| 2007-12-28 | $14.82 | $14.82 | 1,085,000 | — | — |
| 2007-12-27 | $14.48 | $14.48 | 726,800 | — | — |
| 2007-12-26 | $14.97 | $14.97 | 661,100 | — | — |
| 2007-12-24 | $15.27 | $15.27 | 252,900 | — | — |
| 2007-12-21 | $14.90 | $14.90 | 2,070,900 | — | — |
| 2007-12-20 | $14.93 | $14.93 | 838,200 | — | — |
| 2007-12-19 | $15.00 | $15.00 | 820,900 | — | — |
| 2007-12-18 | $15.21 | $15.21 | 489,200 | — | — |
| 2007-12-17 | $14.96 | $14.96 | 567,500 | — | — |
| 2007-12-14 | $14.96 | $14.96 | 569,100 | — | — |
| 2007-12-13 | $15.41 | $15.41 | 658,300 | — | — |
| 2007-12-12 | $15.73 | $15.73 | 862,800 | — | — |
| 2007-12-11 | $15.48 | $15.48 | 845,400 | — | — |
| 2007-12-10 | $16.29 | $16.29 | 751,200 | — | — |
| 2007-12-07 | $16.31 | $16.31 | 1,048,900 | — | — |
| 2007-12-06 | $16.01 | $16.01 | 1,233,500 | — | — |
| 2007-12-05 | $15.25 | $15.25 | 1,280,100 | — | — |
| 2007-12-04 | $14.70 | $14.70 | 1,796,100 | — | — |
| 2007-12-03 | $14.08 | $14.08 | 683,500 | — | — |
| 2007-11-30 | $14.16 | $14.16 | 1,199,700 | — | — |
| 2007-11-29 | $14.03 | $14.03 | 742,500 | — | — |
| 2007-11-28 | $14.15 | $14.15 | 1,209,800 | — | — |
| 2007-11-27 | $13.40 | $13.40 | 741,500 | — | — |
| 2007-11-26 | $13.17 | $13.17 | 796,300 | — | — |
| 2007-11-23 | $14.00 | $14.00 | 284,200 | — | — |
| 2007-11-21 | $13.57 | $13.57 | 955,000 | — | — |
| 2007-11-20 | $13.71 | $13.71 | 1,752,900 | — | — |
| 2007-11-19 | $13.65 | $13.65 | 1,744,900 | — | — |
| 2007-11-16 | $14.99 | $14.99 | 1,230,800 | — | — |
| 2007-11-15 | $14.95 | $14.95 | 582,300 | — | — |
| 2007-11-14 | $15.04 | $15.04 | 772,800 | — | — |
| 2007-11-13 | $15.37 | $15.37 | 1,046,400 | — | — |
| 2007-11-12 | $14.92 | $14.92 | 1,134,100 | — | — |
| 2007-11-09 | $14.92 | $14.92 | 1,475,100 | — | — |
| 2007-11-08 | $15.19 | $15.19 | 2,837,500 | — | — |
| 2007-11-07 | $14.41 | $14.41 | 1,289,100 | — | — |
| 2007-11-06 | $14.95 | $14.95 | 1,570,000 | — | — |
| 2007-11-05 | $14.80 | $14.80 | 1,064,600 | — | — |
| 2007-11-02 | $15.09 | $15.09 | 1,444,400 | — | — |
| 2007-11-01 | $15.29 | $15.29 | 1,626,800 | — | — |
| 2007-10-31 | $16.00 | $16.00 | 1,507,800 | — | — |
| 2007-10-30 | $16.08 | $16.08 | 1,549,400 | — | — |
| 2007-10-29 | $16.30 | $16.30 | 1,092,700 | — | — |
| 2007-10-26 | $15.99 | $15.99 | 758,400 | — | — |
| 2007-10-25 | $15.79 | $15.79 | 1,329,500 | — | — |
| 2007-10-24 | $15.85 | $15.85 | 1,011,200 | — | — |
| 2007-10-23 | $16.10 | $16.10 | 508,400 | — | — |
| 2007-10-22 | $16.25 | $16.25 | 774,900 | — | — |
| 2007-10-19 | $15.95 | $15.95 | 602,000 | — | — |
| 2007-10-18 | $16.80 | $16.80 | 600,300 | — | — |
| 2007-10-17 | $16.91 | $16.91 | 979,000 | — | — |
| 2007-10-16 | $16.95 | $16.95 | 697,400 | — | — |
| 2007-10-15 | $17.34 | $17.34 | 631,700 | — | — |
| 2007-10-12 | $17.86 | $17.86 | 430,500 | — | — |
| 2007-10-11 | $17.79 | $17.79 | 592,900 | — | — |
| 2007-10-10 | $18.00 | $18.00 | 654,100 | — | — |
| 2007-10-09 | $18.19 | $18.19 | 628,000 | — | — |
| 2007-10-08 | $17.83 | $17.83 | 558,000 | — | — |
| 2007-10-05 | $18.23 | $18.23 | 957,000 | — | — |
| 2007-10-04 | $17.33 | $17.33 | 733,700 | — | — |
| 2007-10-03 | $17.66 | $17.66 | 1,007,100 | — | — |
| 2007-10-02 | $18.18 | $18.18 | 940,100 | — | — |
| 2007-10-01 | $18.59 | $18.59 | 633,000 | — | — |
| 2007-09-28 | $18.13 | $18.13 | 1,462,500 | — | — |
| 2007-09-27 | $17.12 | $17.12 | 1,096,700 | — | — |
| 2007-09-26 | $16.85 | $16.85 | 912,300 | — | — |
| 2007-09-25 | $17.29 | $17.29 | 558,000 | — | — |
| 2007-09-24 | $17.68 | $17.68 | 802,300 | — | — |
| 2007-09-21 | $18.16 | $18.16 | 930,800 | — | — |
| 2007-09-20 | $18.39 | $18.39 | 362,400 | — | — |
| 2007-09-19 | $18.69 | $18.69 | 548,000 | — | — |
| 2007-09-18 | $18.69 | $18.69 | 545,500 | — | — |
| 2007-09-17 | $17.85 | $17.85 | 911,500 | — | — |
| 2007-09-14 | $18.13 | $18.13 | 330,200 | — | — |
| 2007-09-13 | $18.23 | $18.23 | 540,100 | — | — |
| 2007-09-12 | $18.08 | $18.08 | 440,900 | — | — |
| 2007-09-11 | $18.28 | $18.28 | 1,229,200 | — | — |
| 2007-09-10 | $18.18 | $18.18 | 661,700 | — | — |
| 2007-09-07 | $18.42 | $18.42 | 694,200 | — | — |
| 2007-09-06 | $18.80 | $18.80 | 559,700 | — | — |
| 2007-09-05 | $18.94 | $18.94 | 521,300 | — | — |
| 2007-09-04 | $19.30 | $19.30 | 273,000 | — | — |
| 2007-08-31 | $19.22 | $19.22 | 400,200 | — | — |
| 2007-08-30 | $19.07 | $19.07 | 390,500 | — | — |
| 2007-08-29 | $19.18 | $19.18 | 512,300 | — | — |
| 2007-08-28 | $18.77 | $18.77 | 569,300 | — | — |
| 2007-08-27 | $19.29 | $19.29 | 429,600 | — | — |
| 2007-08-24 | $19.45 | $19.45 | 690,800 | — | — |
| 2007-08-23 | $19.44 | $19.44 | 717,800 | — | — |
| 2007-08-22 | $19.97 | $19.97 | 728,700 | — | — |
| 2007-08-21 | $19.36 | $19.36 | 439,500 | — | — |
| 2007-08-20 | $19.19 | $19.19 | 683,300 | — | — |
| 2007-08-17 | $18.97 | $18.97 | 1,283,700 | — | — |
| 2007-08-16 | $18.53 | $18.53 | 1,834,300 | — | — |
| 2007-08-15 | $18.74 | $18.74 | 1,580,300 | — | — |
| 2007-08-14 | $18.85 | $18.85 | 1,913,700 | — | — |
| 2007-08-13 | $19.37 | $19.37 | 1,695,900 | — | — |
| 2007-08-10 | $20.00 | $20.00 | 2,196,500 | — | — |
| 2007-08-09 | $21.21 | $21.21 | 2,641,500 | — | — |
| 2007-08-08 | $20.24 | $20.24 | 2,563,700 | — | — |
| 2007-08-07 | $19.10 | $19.10 | 2,445,900 | — | — |
| 2007-08-06 | $17.61 | $17.61 | 2,520,800 | — | — |
| 2007-08-03 | $17.23 | $17.23 | 2,121,000 | — | — |
| 2007-08-02 | $18.21 | $18.21 | 2,895,800 | — | — |
| 2007-08-01 | $18.62 | $18.62 | 3,424,300 | — | — |
| 2007-07-31 | $19.41 | $19.41 | 4,335,200 | — | — |
| 2007-07-30 | $24.12 | $24.12 | 1,192,400 | — | — |
| 2007-07-27 | $23.99 | $23.99 | 739,400 | — | — |
| 2007-07-26 | $24.42 | $24.42 | 1,071,500 | — | — |
| 2007-07-25 | $25.09 | $25.09 | 1,594,000 | — | — |
| 2007-07-24 | $24.65 | $24.65 | 898,700 | — | — |
| 2007-07-23 | $25.58 | $25.58 | 641,900 | — | — |
| 2007-07-20 | $25.89 | $25.89 | 791,100 | — | — |
| 2007-07-19 | $26.20 | $26.20 | 441,600 | — | — |
| 2007-07-18 | $26.07 | $26.07 | 1,082,600 | — | — |
| 2007-07-17 | $26.89 | $26.89 | 457,500 | — | — |
| 2007-07-16 | $26.89 | $26.89 | 359,400 | — | — |
| 2007-07-13 | $27.06 | $27.06 | 366,600 | — | — |
| 2007-07-12 | $27.04 | $27.04 | 591,600 | — | — |
| 2007-07-11 | $26.31 | $26.31 | 423,800 | — | — |
| 2007-07-10 | $26.00 | $26.00 | 1,036,300 | — | — |
| 2007-07-09 | $26.56 | $26.56 | 743,800 | — | — |
| 2007-07-06 | $26.81 | $26.81 | 903,400 | — | — |
| 2007-07-05 | $26.87 | $26.87 | 629,500 | — | — |
| 2007-07-03 | $26.90 | $26.90 | 162,000 | — | — |
| 2007-07-02 | $26.80 | $26.80 | 547,100 | — | — |
| 2007-06-29 | $26.23 | $26.23 | 533,000 | — | — |
| 2007-06-28 | $26.20 | $26.20 | 287,600 | — | — |
| 2007-06-27 | $26.44 | $26.44 | 387,500 | — | — |
| 2007-06-26 | $26.02 | $26.02 | 523,700 | — | — |
| 2007-06-25 | $25.97 | $25.97 | 421,200 | — | — |
| 2007-06-22 | $26.33 | $26.33 | 667,400 | — | — |
| 2007-06-21 | $26.79 | $26.79 | 394,000 | — | — |
| 2007-06-20 | $27.07 | $27.07 | 601,800 | — | — |
| 2007-06-19 | $27.13 | $27.13 | 429,900 | — | — |
| 2007-06-18 | $26.94 | $26.94 | 573,400 | — | — |
| 2007-06-15 | $26.94 | $26.94 | 1,079,600 | — | — |
| 2007-06-14 | $26.70 | $26.70 | 655,200 | — | — |
| 2007-06-13 | $26.73 | $26.73 | 626,700 | — | — |
| 2007-06-12 | $26.05 | $26.05 | 611,900 | — | — |
| 2007-06-11 | $26.18 | $26.18 | 364,700 | — | — |
| 2007-06-08 | $26.53 | $26.53 | 536,100 | — | — |
| 2007-06-07 | $25.90 | $25.90 | 734,300 | — | — |
| 2007-06-06 | $26.72 | $26.72 | 562,100 | — | — |
| 2007-06-05 | $27.00 | $27.00 | 485,700 | — | — |
| 2007-06-04 | $27.36 | $27.36 | 521,800 | — | — |
| 2007-06-01 | $27.35 | $27.35 | 384,600 | — | — |
| 2007-05-31 | $27.10 | $27.10 | 653,100 | — | — |
| 2007-05-30 | $27.07 | $27.07 | 989,500 | — | — |
| 2007-05-29 | $26.71 | $26.71 | 1,201,600 | — | — |
| 2007-05-25 | $26.80 | $26.80 | 426,100 | — | — |
| 2007-05-24 | $26.88 | $26.88 | 619,200 | — | — |
| 2007-05-23 | $26.93 | $26.93 | 590,200 | — | — |
| 2007-05-22 | $27.15 | $27.15 | 1,014,800 | — | — |
| 2007-05-21 | $27.61 | $27.61 | 1,138,600 | — | — |
| 2007-05-18 | $27.57 | $27.57 | 713,400 | — | — |
| 2007-05-17 | $27.13 | $27.13 | 706,000 | — | — |
| 2007-05-16 | $27.00 | $27.00 | 857,800 | — | — |
| 2007-05-15 | $26.97 | $26.97 | 1,523,000 | — | — |
| 2007-05-14 | $27.06 | $27.06 | 906,300 | — | — |
| 2007-05-11 | $28.08 | $28.08 | 505,400 | — | — |
| 2007-05-10 | $27.52 | $27.52 | 692,500 | — | — |
| 2007-05-09 | $28.22 | $28.22 | 665,900 | — | — |
| 2007-05-08 | $27.99 | $27.99 | 568,500 | — | — |
| 2007-05-07 | $28.31 | $28.31 | 1,633,500 | — | — |
| 2007-05-04 | $28.02 | $28.02 | 709,400 | — | — |
| 2007-05-03 | $27.66 | $27.66 | 943,000 | — | — |
| 2007-05-02 | $27.02 | $27.02 | 1,219,900 | — | — |
| 2007-05-01 | $27.21 | $27.21 | 1,096,400 | — | — |
| 2007-04-30 | $27.84 | $27.84 | 948,000 | — | — |
| 2007-04-27 | $28.57 | $28.57 | 762,300 | — | — |
| 2007-04-26 | $29.01 | $29.01 | 826,200 | — | — |
| 2007-04-25 | $28.74 | $28.74 | 556,300 | — | — |
| 2007-04-24 | $28.22 | $28.22 | 300,100 | — | — |
| 2007-04-23 | $28.49 | $28.49 | 543,600 | — | — |
| 2007-04-20 | $28.80 | $28.80 | 776,900 | — | — |
| 2007-04-19 | $28.20 | $28.20 | 338,100 | — | — |
| 2007-04-18 | $28.39 | $28.39 | 376,400 | — | — |
| 2007-04-17 | $28.20 | $28.20 | 363,700 | — | — |
| 2007-04-16 | $28.27 | $28.27 | 373,300 | — | — |
| 2007-04-13 | $27.67 | $27.67 | 1,112,500 | — | — |
| 2007-04-12 | $28.15 | $28.15 | 490,500 | — | — |
| 2007-04-11 | $28.33 | $28.33 | 699,400 | — | — |
| 2007-04-10 | $28.44 | $28.44 | 844,300 | — | — |
| 2007-04-09 | $27.41 | $27.41 | 319,600 | — | — |
| 2007-04-05 | $27.70 | $27.70 | 491,100 | — | — |
| 2007-04-04 | $27.72 | $27.72 | 549,800 | — | — |
| 2007-04-03 | $27.94 | $27.94 | 406,100 | — | — |
| 2007-04-02 | $27.98 | $27.98 | 342,600 | — | — |
| 2007-03-30 | $27.98 | $27.98 | 849,600 | — | — |
| 2007-03-29 | $27.26 | $27.26 | 547,000 | — | — |
| 2007-03-28 | $27.44 | $27.44 | 541,500 | — | — |
| 2007-03-27 | $27.90 | $27.90 | 492,900 | — | — |
| 2007-03-26 | $28.09 | $28.09 | 351,800 | — | — |
| 2007-03-23 | $28.32 | $28.32 | 283,700 | — | — |
| 2007-03-22 | $28.13 | $28.13 | 475,600 | — | — |
| 2007-03-21 | $28.31 | $28.31 | 459,000 | — | — |
| 2007-03-20 | $28.14 | $28.14 | 753,500 | — | — |
| 2007-03-19 | $27.67 | $27.67 | 635,100 | — | — |
| 2007-03-16 | $27.02 | $27.02 | 957,600 | — | — |
| 2007-03-15 | $26.86 | $26.86 | 884,800 | — | — |
| 2007-03-14 | $26.32 | $26.32 | 1,537,200 | — | — |
| 2007-03-13 | $26.61 | $26.61 | 1,046,000 | — | — |
| 2007-03-12 | $28.06 | $28.06 | 292,900 | — | — |
| 2007-03-09 | $27.90 | $27.90 | 634,200 | — | — |
| 2007-03-08 | $27.68 | $27.68 | 606,900 | — | — |
| 2007-03-07 | $27.55 | $27.55 | 644,900 | — | — |
| 2007-03-06 | $28.00 | $28.00 | 604,000 | — | — |
| 2007-03-05 | $27.45 | $27.45 | 651,500 | — | — |
| 2007-03-02 | $28.03 | $28.03 | 689,700 | — | — |
| 2007-03-01 | $28.92 | $28.92 | 688,000 | — | — |
| 2007-02-28 | $28.32 | $28.32 | 726,900 | — | — |
| 2007-02-27 | $28.38 | $28.38 | 538,300 | — | — |
| 2007-02-26 | $30.15 | $30.15 | 761,300 | — | — |
| 2007-02-23 | $30.35 | $30.35 | 510,900 | — | — |
| 2007-02-22 | $30.01 | $30.01 | 284,700 | — | — |
| 2007-02-21 | $30.16 | $30.16 | 308,200 | — | — |
| 2007-02-20 | $30.60 | $30.60 | 348,800 | — | — |
| 2007-02-16 | $30.60 | $30.60 | 345,100 | — | — |
| 2007-02-15 | $30.95 | $30.95 | 290,600 | — | — |
| 2007-02-14 | $30.63 | $30.63 | 481,600 | — | — |
| 2007-02-13 | $30.42 | $30.42 | 370,800 | — | — |
| 2007-02-12 | $30.21 | $30.21 | 404,200 | — | — |
| 2007-02-09 | $30.34 | $30.34 | 391,100 | — | — |
| 2007-02-08 | $31.09 | $31.09 | 626,500 | — | — |
| 2007-02-07 | $30.63 | $30.63 | 510,400 | — | — |
| 2007-02-06 | $30.47 | $30.47 | 669,600 | — | — |
| 2007-02-05 | $30.34 | $30.34 | 514,200 | — | — |
| 2007-02-02 | $30.76 | $30.76 | 362,100 | — | — |
| 2007-02-01 | $30.75 | $30.75 | 592,700 | — | — |
| 2007-01-31 | $29.46 | $29.46 | 412,600 | — | — |
| 2007-01-30 | $28.81 | $28.81 | 260,700 | — | — |
| 2007-01-29 | $28.79 | $28.79 | 339,800 | — | — |
| 2007-01-26 | $28.15 | $28.15 | 648,000 | — | — |
| 2007-01-25 | $28.47 | $28.47 | 527,800 | — | — |
| 2007-01-24 | $29.28 | $29.28 | 723,300 | — | — |
| 2007-01-23 | $29.01 | $29.01 | 424,900 | — | — |
| 2007-01-22 | $28.67 | $28.67 | 339,100 | — | — |
| 2007-01-19 | $29.34 | $29.34 | 328,700 | — | — |
| 2007-01-18 | $29.04 | $29.04 | 365,300 | — | — |
| 2007-01-17 | $28.86 | $28.86 | 399,500 | — | — |
| 2007-01-16 | $29.07 | $29.07 | 372,800 | — | — |
| 2007-01-12 | $29.25 | $29.25 | 414,600 | — | — |
| 2007-01-11 | $29.41 | $29.41 | 493,700 | — | — |
| 2007-01-10 | $28.88 | $28.88 | 476,200 | — | — |
| 2007-01-09 | $29.17 | $29.17 | 479,000 | — | — |
| 2007-01-08 | $28.72 | $28.72 | 733,600 | — | — |
| 2007-01-05 | $28.89 | $28.89 | 619,400 | — | — |
| 2007-01-04 | $29.67 | $29.67 | 496,500 | — | — |
| 2007-01-03 | $29.33 | $29.33 | 859,500 | — | — |