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
- 2003-12-18 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 | $17.00 | $17.00 | 157,800 | — | — |
| 2007-12-28 | $17.06 | $17.06 | 173,900 | — | — |
| 2007-12-27 | $16.93 | $16.93 | 179,700 | — | — |
| 2007-12-26 | $17.69 | $17.69 | 284,100 | — | — |
| 2007-12-24 | $17.11 | $17.11 | 138,200 | — | — |
| 2007-12-21 | $17.46 | $17.46 | 940,600 | — | — |
| 2007-12-20 | $17.47 | $17.47 | 387,000 | — | — |
| 2007-12-19 | $17.67 | $17.67 | 424,000 | — | — |
| 2007-12-18 | $18.00 | $18.00 | 382,400 | — | — |
| 2007-12-17 | $16.74 | $16.74 | 196,100 | — | — |
| 2007-12-14 | $16.89 | $16.89 | 164,500 | — | — |
| 2007-12-13 | $17.74 | $17.74 | 157,700 | — | — |
| 2007-12-12 | $17.88 | $17.88 | 168,800 | — | — |
| 2007-12-11 | $17.48 | $17.48 | 359,500 | — | — |
| 2007-12-10 | $18.07 | $18.07 | 152,500 | — | — |
| 2007-12-07 | $18.02 | $18.02 | 217,400 | — | — |
| 2007-12-06 | $18.00 | $18.00 | 197,300 | — | — |
| 2007-12-05 | $17.16 | $17.16 | 262,300 | — | — |
| 2007-12-04 | $17.50 | $17.50 | 273,400 | — | — |
| 2007-12-03 | $17.51 | $17.51 | 384,400 | — | — |
| 2007-11-30 | $17.63 | $17.63 | 432,300 | — | — |
| 2007-11-29 | $17.28 | $17.28 | 910,100 | — | — |
| 2007-11-28 | $17.17 | $17.17 | 1,225,400 | — | — |
| 2007-11-27 | $20.03 | $20.03 | 368,800 | — | — |
| 2007-11-26 | $20.27 | $20.27 | 240,800 | — | — |
| 2007-11-23 | $21.15 | $21.15 | 82,400 | — | — |
| 2007-11-21 | $20.85 | $20.85 | 175,500 | — | — |
| 2007-11-20 | $21.51 | $21.51 | 216,500 | — | — |
| 2007-11-19 | $21.48 | $21.48 | 258,500 | — | — |
| 2007-11-16 | $21.60 | $21.60 | 883,200 | — | — |
| 2007-11-15 | $21.88 | $21.88 | 841,200 | — | — |
| 2007-11-14 | $22.00 | $22.00 | 466,800 | — | — |
| 2007-11-13 | $20.45 | $20.45 | 340,400 | — | — |
| 2007-11-12 | $20.25 | $20.25 | 161,100 | — | — |
| 2007-11-09 | $19.93 | $19.93 | 215,800 | — | — |
| 2007-11-08 | $19.90 | $19.90 | 159,700 | — | — |
| 2007-11-07 | $19.19 | $19.19 | 133,700 | — | — |
| 2007-11-06 | $19.68 | $19.68 | 149,300 | — | — |
| 2007-11-05 | $18.97 | $18.97 | 128,200 | — | — |
| 2007-11-02 | $18.92 | $18.92 | 121,100 | — | — |
| 2007-11-01 | $18.36 | $18.36 | 241,100 | — | — |
| 2007-10-31 | $18.83 | $18.83 | 159,300 | — | — |
| 2007-10-30 | $18.47 | $18.47 | 242,100 | — | — |
| 2007-10-29 | $18.28 | $18.28 | 104,400 | — | — |
| 2007-10-26 | $18.43 | $18.43 | 234,400 | — | — |
| 2007-10-25 | $18.23 | $18.23 | 114,500 | — | — |
| 2007-10-24 | $18.17 | $18.17 | 188,100 | — | — |
| 2007-10-23 | $17.96 | $17.96 | 185,700 | — | — |
| 2007-10-22 | $18.40 | $18.40 | 295,700 | — | — |
| 2007-10-19 | $18.75 | $18.75 | 187,300 | — | — |
| 2007-10-18 | $19.59 | $19.59 | 130,000 | — | — |
| 2007-10-17 | $19.62 | $19.62 | 410,100 | — | — |
| 2007-10-16 | $19.76 | $19.76 | 94,800 | — | — |
| 2007-10-15 | $19.81 | $19.81 | 159,500 | — | — |
| 2007-10-12 | $19.82 | $19.82 | 235,400 | — | — |
| 2007-10-11 | $19.85 | $19.85 | 251,500 | — | — |
| 2007-10-10 | $19.96 | $19.96 | 282,700 | — | — |
| 2007-10-09 | $19.96 | $19.96 | 163,800 | — | — |
| 2007-10-08 | $19.87 | $19.87 | 146,200 | — | — |
| 2007-10-05 | $20.10 | $20.10 | 303,400 | — | — |
| 2007-10-04 | $19.05 | $19.05 | 104,900 | — | — |
| 2007-10-03 | $18.59 | $18.59 | 150,300 | — | — |
| 2007-10-02 | $18.95 | $18.95 | 214,300 | — | — |
| 2007-10-01 | $18.26 | $18.26 | 277,200 | — | — |
| 2007-09-28 | $18.00 | $18.00 | 266,400 | — | — |
| 2007-09-27 | $18.70 | $18.70 | 354,200 | — | — |
| 2007-09-26 | $19.06 | $19.06 | 154,700 | — | — |
| 2007-09-25 | $18.77 | $18.77 | 133,100 | — | — |
| 2007-09-24 | $19.02 | $19.02 | 300,900 | — | — |
| 2007-09-21 | $19.01 | $19.01 | 393,400 | — | — |
| 2007-09-20 | $18.50 | $18.50 | 114,400 | — | — |
| 2007-09-19 | $18.55 | $18.55 | 214,800 | — | — |
| 2007-09-18 | $18.36 | $18.36 | 206,600 | — | — |
| 2007-09-17 | $17.87 | $17.87 | 248,300 | — | — |
| 2007-09-14 | $18.38 | $18.38 | 291,000 | — | — |
| 2007-09-13 | $18.26 | $18.26 | 290,900 | — | — |
| 2007-09-12 | $18.21 | $18.21 | 129,800 | — | — |
| 2007-09-11 | $18.34 | $18.34 | 185,500 | — | — |
| 2007-09-10 | $17.97 | $17.97 | 191,300 | — | — |
| 2007-09-07 | $18.06 | $18.06 | 170,200 | — | — |
| 2007-09-06 | $18.00 | $18.00 | 77,200 | — | — |
| 2007-09-05 | $18.03 | $18.03 | 103,000 | — | — |
| 2007-09-04 | $18.08 | $18.08 | 105,000 | — | — |
| 2007-08-31 | $18.02 | $18.02 | 107,800 | — | — |
| 2007-08-30 | $17.75 | $17.75 | 109,100 | — | — |
| 2007-08-29 | $18.26 | $18.26 | 121,300 | — | — |
| 2007-08-28 | $17.86 | $17.86 | 157,600 | — | — |
| 2007-08-27 | $17.92 | $17.92 | 96,800 | — | — |
| 2007-08-24 | $18.14 | $18.14 | 188,400 | — | — |
| 2007-08-23 | $18.20 | $18.20 | 194,400 | — | — |
| 2007-08-22 | $18.75 | $18.75 | 231,500 | — | — |
| 2007-08-21 | $18.55 | $18.55 | 175,000 | — | — |
| 2007-08-20 | $18.29 | $18.29 | 236,000 | — | — |
| 2007-08-17 | $18.39 | $18.39 | 231,100 | — | — |
| 2007-08-16 | $18.44 | $18.44 | 429,800 | — | — |
| 2007-08-15 | $17.97 | $17.97 | 507,400 | — | — |
| 2007-08-14 | $18.01 | $18.01 | 263,600 | — | — |
| 2007-08-13 | $18.55 | $18.55 | 299,200 | — | — |
| 2007-08-10 | $19.22 | $19.22 | 908,100 | — | — |
| 2007-08-09 | $19.87 | $19.87 | 815,200 | — | — |
| 2007-08-08 | $19.99 | $19.99 | 1,537,400 | — | — |
| 2007-08-07 | $24.80 | $24.80 | 375,800 | — | — |
| 2007-08-06 | $23.30 | $23.30 | 284,500 | — | — |
| 2007-08-03 | $22.21 | $22.21 | 286,100 | — | — |
| 2007-08-02 | $22.48 | $22.48 | 257,400 | — | — |
| 2007-08-01 | $22.14 | $22.14 | 307,000 | — | — |
| 2007-07-31 | $21.63 | $21.63 | 160,800 | — | — |
| 2007-07-30 | $21.79 | $21.79 | 193,400 | — | — |
| 2007-07-27 | $21.63 | $21.63 | 198,300 | — | — |
| 2007-07-26 | $22.35 | $22.35 | 192,600 | — | — |
| 2007-07-25 | $22.58 | $22.58 | 192,700 | — | — |
| 2007-07-24 | $22.12 | $22.12 | 163,500 | — | — |
| 2007-07-23 | $22.94 | $22.94 | 109,300 | — | — |
| 2007-07-20 | $23.15 | $23.15 | 175,800 | — | — |
| 2007-07-19 | $23.88 | $23.88 | 76,200 | — | — |
| 2007-07-18 | $24.11 | $24.11 | 116,200 | — | — |
| 2007-07-17 | $24.68 | $24.68 | 265,900 | — | — |
| 2007-07-16 | $24.72 | $24.72 | 248,300 | — | — |
| 2007-07-13 | $26.03 | $26.03 | 150,900 | — | — |
| 2007-07-12 | $25.59 | $25.59 | 216,800 | — | — |
| 2007-07-11 | $25.40 | $25.40 | 128,100 | — | — |
| 2007-07-10 | $25.18 | $25.18 | 175,500 | — | — |
| 2007-07-09 | $25.30 | $25.30 | 160,700 | — | — |
| 2007-07-06 | $25.11 | $25.11 | 156,900 | — | — |
| 2007-07-05 | $25.50 | $25.50 | 254,000 | — | — |
| 2007-07-03 | $25.54 | $25.54 | 78,900 | — | — |
| 2007-07-02 | $25.50 | $25.50 | 153,300 | — | — |
| 2007-06-29 | $25.39 | $25.39 | 253,000 | — | — |
| 2007-06-28 | $25.28 | $25.28 | 238,900 | — | — |
| 2007-06-27 | $25.44 | $25.44 | 279,100 | — | — |
| 2007-06-26 | $24.75 | $24.75 | 253,800 | — | — |
| 2007-06-25 | $25.00 | $25.00 | 504,000 | — | — |
| 2007-06-22 | $23.69 | $23.69 | 284,800 | — | — |
| 2007-06-21 | $23.47 | $23.47 | 166,800 | — | — |
| 2007-06-20 | $23.34 | $23.34 | 102,600 | — | — |
| 2007-06-19 | $23.99 | $23.99 | 173,300 | — | — |
| 2007-06-18 | $23.70 | $23.70 | 155,800 | — | — |
| 2007-06-15 | $23.99 | $23.99 | 243,600 | — | — |
| 2007-06-14 | $23.65 | $23.65 | 97,300 | — | — |
| 2007-06-13 | $23.97 | $23.97 | 127,600 | — | — |
| 2007-06-12 | $23.57 | $23.57 | 117,100 | — | — |
| 2007-06-11 | $23.82 | $23.82 | 207,800 | — | — |
| 2007-06-08 | $23.87 | $23.87 | 210,500 | — | — |
| 2007-06-07 | $23.56 | $23.56 | 157,900 | — | — |
| 2007-06-06 | $23.74 | $23.74 | 99,000 | — | — |
| 2007-06-05 | $23.73 | $23.73 | 126,800 | — | — |
| 2007-06-04 | $23.79 | $23.79 | 96,800 | — | — |
| 2007-06-01 | $23.74 | $23.74 | 262,400 | — | — |
| 2007-05-31 | $23.61 | $23.61 | 126,900 | — | — |
| 2007-05-30 | $23.80 | $23.80 | 188,400 | — | — |
| 2007-05-29 | $24.00 | $24.00 | 434,400 | — | — |
| 2007-05-25 | $23.26 | $23.26 | 153,400 | — | — |
| 2007-05-24 | $23.27 | $23.27 | 277,300 | — | — |
| 2007-05-23 | $23.11 | $23.11 | 391,300 | — | — |
| 2007-05-22 | $23.57 | $23.57 | 511,700 | — | — |
| 2007-05-21 | $23.81 | $23.81 | 202,700 | — | — |
| 2007-05-18 | $23.51 | $23.51 | 119,400 | — | — |
| 2007-05-17 | $23.60 | $23.60 | 128,700 | — | — |
| 2007-05-16 | $24.00 | $24.00 | 135,500 | — | — |
| 2007-05-15 | $23.83 | $23.83 | 288,900 | — | — |
| 2007-05-14 | $24.36 | $24.36 | 252,000 | — | — |
| 2007-05-11 | $24.97 | $24.97 | 321,600 | — | — |
| 2007-05-10 | $25.57 | $25.57 | 261,400 | — | — |
| 2007-05-09 | $26.84 | $26.84 | 404,700 | — | — |
| 2007-05-08 | $25.66 | $25.66 | 146,300 | — | — |
| 2007-05-07 | $25.79 | $25.79 | 164,600 | — | — |
| 2007-05-04 | $25.67 | $25.67 | 272,200 | — | — |
| 2007-05-03 | $25.32 | $25.32 | 114,100 | — | — |
| 2007-05-02 | $25.46 | $25.46 | 166,500 | — | — |
| 2007-05-01 | $25.31 | $25.31 | 154,900 | — | — |
| 2007-04-30 | $25.07 | $25.07 | 116,400 | — | — |
| 2007-04-27 | $25.28 | $25.28 | 209,500 | — | — |
| 2007-04-26 | $24.98 | $24.98 | 166,600 | — | — |
| 2007-04-25 | $24.90 | $24.90 | 325,200 | — | — |
| 2007-04-24 | $24.98 | $24.98 | 122,800 | — | — |
| 2007-04-23 | $25.20 | $25.20 | 88,700 | — | — |
| 2007-04-20 | $25.64 | $25.64 | 185,300 | — | — |
| 2007-04-19 | $24.98 | $24.98 | 113,700 | — | — |
| 2007-04-18 | $25.14 | $25.14 | 107,600 | — | — |
| 2007-04-17 | $25.17 | $25.17 | 134,000 | — | — |
| 2007-04-16 | $24.93 | $24.93 | 194,300 | — | — |
| 2007-04-13 | $24.04 | $24.04 | 235,600 | — | — |
| 2007-04-12 | $23.74 | $23.74 | 75,500 | — | — |
| 2007-04-11 | $23.56 | $23.56 | 125,200 | — | — |
| 2007-04-10 | $23.67 | $23.67 | 79,200 | — | — |
| 2007-04-09 | $23.60 | $23.60 | 126,700 | — | — |
| 2007-04-05 | $23.46 | $23.46 | 121,300 | — | — |
| 2007-04-04 | $23.37 | $23.37 | 113,700 | — | — |
| 2007-04-03 | $23.10 | $23.10 | 142,900 | — | — |
| 2007-04-02 | $23.10 | $23.10 | 84,300 | — | — |
| 2007-03-30 | $23.08 | $23.08 | 104,100 | — | — |
| 2007-03-29 | $23.06 | $23.06 | 166,800 | — | — |
| 2007-03-28 | $23.01 | $23.01 | 91,700 | — | — |
| 2007-03-27 | $23.16 | $23.16 | 70,800 | — | — |
| 2007-03-26 | $23.22 | $23.22 | 156,000 | — | — |
| 2007-03-23 | $23.59 | $23.59 | 89,600 | — | — |
| 2007-03-22 | $23.51 | $23.51 | 210,900 | — | — |
| 2007-03-21 | $23.10 | $23.10 | 142,000 | — | — |
| 2007-03-20 | $22.77 | $22.77 | 150,700 | — | — |
| 2007-03-19 | $22.78 | $22.78 | 184,900 | — | — |
| 2007-03-16 | $23.05 | $23.05 | 293,200 | — | — |
| 2007-03-15 | $23.29 | $23.29 | 196,600 | — | — |
| 2007-03-14 | $23.25 | $23.25 | 272,000 | — | — |
| 2007-03-13 | $23.25 | $23.25 | 215,700 | — | — |
| 2007-03-12 | $23.43 | $23.43 | 445,200 | — | — |
| 2007-03-09 | $24.18 | $24.18 | 71,600 | — | — |
| 2007-03-08 | $24.13 | $24.13 | 155,700 | — | — |
| 2007-03-07 | $23.92 | $23.92 | 228,900 | — | — |
| 2007-03-06 | $23.97 | $23.97 | 342,300 | — | — |
| 2007-03-05 | $23.89 | $23.89 | 305,400 | — | — |
| 2007-03-02 | $24.00 | $24.00 | 500,400 | — | — |
| 2007-03-01 | $23.93 | $23.93 | 277,500 | — | — |
| 2007-02-28 | $23.63 | $23.63 | 306,100 | — | — |
| 2007-02-27 | $24.00 | $24.00 | 309,500 | — | — |
| 2007-02-26 | $24.70 | $24.70 | 260,200 | — | — |
| 2007-02-23 | $24.22 | $24.22 | 185,600 | — | — |
| 2007-02-22 | $23.67 | $23.67 | 139,100 | — | — |
| 2007-02-21 | $23.78 | $23.78 | 231,900 | — | — |
| 2007-02-20 | $23.71 | $23.71 | 116,500 | — | — |
| 2007-02-16 | $23.87 | $23.87 | 230,100 | — | — |
| 2007-02-15 | $23.64 | $23.64 | 140,000 | — | — |
| 2007-02-14 | $23.50 | $23.50 | 175,100 | — | — |
| 2007-02-13 | $23.66 | $23.66 | 419,900 | — | — |
| 2007-02-12 | $24.08 | $24.08 | 339,700 | — | — |
| 2007-02-09 | $23.83 | $23.83 | 335,200 | — | — |
| 2007-02-08 | $23.50 | $23.50 | 804,300 | — | — |
| 2007-02-07 | $24.92 | $24.92 | 406,300 | — | — |
| 2007-02-06 | $23.56 | $23.56 | 297,100 | — | — |
| 2007-02-05 | $23.42 | $23.42 | 276,700 | — | — |
| 2007-02-02 | $23.75 | $23.75 | 137,100 | — | — |
| 2007-02-01 | $23.56 | $23.56 | 287,800 | — | — |
| 2007-01-31 | $23.65 | $23.65 | 362,400 | — | — |
| 2007-01-30 | $24.35 | $24.35 | 212,100 | — | — |
| 2007-01-29 | $23.31 | $23.31 | 327,900 | — | — |
| 2007-01-26 | $22.31 | $22.31 | 233,700 | — | — |
| 2007-01-25 | $22.24 | $22.24 | 366,500 | — | — |
| 2007-01-24 | $22.09 | $22.09 | 513,100 | — | — |
| 2007-01-23 | $22.32 | $22.32 | 246,900 | — | — |
| 2007-01-22 | $22.55 | $22.55 | 223,300 | — | — |
| 2007-01-19 | $22.65 | $22.65 | 205,700 | — | — |
| 2007-01-18 | $22.62 | $22.62 | 241,800 | — | — |
| 2007-01-17 | $22.96 | $22.96 | 208,100 | — | — |
| 2007-01-16 | $22.62 | $22.62 | 195,300 | — | — |
| 2007-01-12 | $22.64 | $22.64 | 238,900 | — | — |
| 2007-01-11 | $22.69 | $22.69 | 387,200 | — | — |
| 2007-01-10 | $22.63 | $22.63 | 150,500 | — | — |
| 2007-01-09 | $22.61 | $22.61 | 91,100 | — | — |
| 2007-01-08 | $22.60 | $22.60 | 168,300 | — | — |
| 2007-01-05 | $22.50 | $22.50 | 225,800 | — | — |
| 2007-01-04 | $22.52 | $22.52 | 177,500 | — | — |
| 2007-01-03 | $22.62 | $22.62 | 337,000 | — | — |