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
- 1994-11-29 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 | $16.70 | $16.70 | 294,400 | — | — |
| 2007-12-28 | $17.07 | $17.07 | 237,100 | — | — |
| 2007-12-27 | $17.32 | $17.32 | 232,300 | — | — |
| 2007-12-26 | $17.72 | $17.72 | 164,500 | — | — |
| 2007-12-24 | $17.68 | $17.68 | 80,000 | — | — |
| 2007-12-21 | $17.51 | $17.51 | 457,200 | — | — |
| 2007-12-20 | $16.97 | $16.97 | 219,900 | — | — |
| 2007-12-19 | $16.37 | $16.37 | 388,100 | — | — |
| 2007-12-18 | $16.39 | $16.39 | 559,200 | — | — |
| 2007-12-17 | $16.05 | $16.05 | 330,800 | — | — |
| 2007-12-14 | $16.48 | $16.48 | 183,200 | — | — |
| 2007-12-13 | $16.81 | $16.81 | 340,100 | — | — |
| 2007-12-12 | $17.00 | $17.00 | 452,100 | — | — |
| 2007-12-11 | $16.93 | $16.93 | 345,000 | — | — |
| 2007-12-10 | $16.84 | $16.84 | 184,000 | — | — |
| 2007-12-07 | $16.37 | $16.37 | 121,600 | — | — |
| 2007-12-06 | $16.46 | $16.46 | 248,900 | — | — |
| 2007-12-05 | $16.26 | $16.26 | 372,400 | — | — |
| 2007-12-04 | $15.82 | $15.82 | 321,000 | — | — |
| 2007-12-03 | $16.22 | $16.22 | 229,500 | — | — |
| 2007-11-30 | $16.78 | $16.78 | 432,900 | — | — |
| 2007-11-29 | $17.06 | $17.06 | 569,800 | — | — |
| 2007-11-28 | $16.56 | $16.56 | 397,100 | — | — |
| 2007-11-27 | $16.34 | $16.34 | 211,700 | — | — |
| 2007-11-26 | $16.08 | $16.08 | 408,300 | — | — |
| 2007-11-23 | $16.66 | $16.66 | 103,000 | — | — |
| 2007-11-21 | $16.33 | $16.33 | 400,700 | — | — |
| 2007-11-20 | $16.26 | $16.26 | 299,900 | — | — |
| 2007-11-19 | $16.44 | $16.44 | 239,800 | — | — |
| 2007-11-16 | $16.42 | $16.42 | 226,900 | — | — |
| 2007-11-15 | $16.49 | $16.49 | 289,700 | — | — |
| 2007-11-14 | $16.84 | $16.84 | 272,800 | — | — |
| 2007-11-13 | $17.02 | $17.02 | 552,400 | — | — |
| 2007-11-12 | $16.45 | $16.45 | 343,500 | — | — |
| 2007-11-09 | $16.50 | $16.50 | 771,600 | — | — |
| 2007-11-08 | $16.37 | $16.37 | 1,082,400 | — | — |
| 2007-11-07 | $16.83 | $16.83 | 316,700 | — | — |
| 2007-11-06 | $17.59 | $17.59 | 285,100 | — | — |
| 2007-11-05 | $17.72 | $17.72 | 307,400 | — | — |
| 2007-11-02 | $17.91 | $17.91 | 367,300 | — | — |
| 2007-11-01 | $17.35 | $17.35 | 463,800 | — | — |
| 2007-10-31 | $18.07 | $18.07 | 788,500 | — | — |
| 2007-10-30 | $18.08 | $18.08 | 231,700 | — | — |
| 2007-10-29 | $18.16 | $18.16 | 376,200 | — | — |
| 2007-10-26 | $18.27 | $18.27 | 467,900 | — | — |
| 2007-10-25 | $17.97 | $17.97 | 736,900 | — | — |
| 2007-10-24 | $18.31 | $18.31 | 1,393,500 | — | — |
| 2007-10-23 | $19.01 | $19.01 | 2,291,700 | — | — |
| 2007-10-22 | $19.06 | $19.06 | 612,800 | — | — |
| 2007-10-19 | $19.01 | $19.01 | 521,600 | — | — |
| 2007-10-18 | $19.98 | $19.98 | 209,100 | — | — |
| 2007-10-17 | $20.05 | $20.05 | 757,200 | — | — |
| 2007-10-16 | $19.51 | $19.51 | 358,800 | — | — |
| 2007-10-15 | $19.81 | $19.81 | 369,600 | — | — |
| 2007-10-12 | $20.20 | $20.20 | 177,800 | — | — |
| 2007-10-11 | $19.91 | $19.91 | 541,300 | — | — |
| 2007-10-10 | $20.10 | $20.10 | 322,600 | — | — |
| 2007-10-09 | $20.03 | $20.03 | 462,000 | — | — |
| 2007-10-08 | $20.00 | $20.00 | 430,100 | — | — |
| 2007-10-05 | $19.83 | $19.83 | 298,300 | — | — |
| 2007-10-04 | $19.74 | $19.74 | 991,200 | — | — |
| 2007-10-03 | $19.72 | $19.72 | 416,900 | — | — |
| 2007-10-02 | $20.18 | $20.18 | 542,100 | — | — |
| 2007-10-01 | $20.06 | $20.06 | 723,200 | — | — |
| 2007-09-28 | $19.38 | $19.38 | 403,400 | — | — |
| 2007-09-27 | $19.20 | $19.20 | 280,700 | — | — |
| 2007-09-26 | $19.02 | $19.02 | 228,400 | — | — |
| 2007-09-25 | $19.03 | $19.03 | 267,400 | — | — |
| 2007-09-24 | $19.02 | $19.02 | 324,500 | — | — |
| 2007-09-21 | $19.01 | $19.01 | 366,800 | — | — |
| 2007-09-20 | $18.94 | $18.94 | 447,500 | — | — |
| 2007-09-19 | $19.36 | $19.36 | 645,100 | — | — |
| 2007-09-18 | $18.43 | $18.43 | 535,000 | — | — |
| 2007-09-17 | $18.50 | $18.50 | 255,500 | — | — |
| 2007-09-14 | $18.54 | $18.54 | 167,900 | — | — |
| 2007-09-13 | $18.50 | $18.50 | 399,400 | — | — |
| 2007-09-12 | $18.61 | $18.61 | 601,200 | — | — |
| 2007-09-11 | $18.48 | $18.48 | 386,400 | — | — |
| 2007-09-10 | $17.46 | $17.46 | 191,400 | — | — |
| 2007-09-07 | $17.70 | $17.70 | 223,300 | — | — |
| 2007-09-06 | $17.89 | $17.89 | 229,300 | — | — |
| 2007-09-05 | $17.74 | $17.74 | 201,000 | — | — |
| 2007-09-04 | $17.90 | $17.90 | 263,600 | — | — |
| 2007-08-31 | $17.60 | $17.60 | 176,800 | — | — |
| 2007-08-30 | $17.27 | $17.27 | 137,400 | — | — |
| 2007-08-29 | $17.38 | $17.38 | 237,200 | — | — |
| 2007-08-28 | $16.70 | $16.70 | 265,600 | — | — |
| 2007-08-27 | $17.50 | $17.50 | 146,700 | — | — |
| 2007-08-24 | $17.76 | $17.76 | 226,500 | — | — |
| 2007-08-23 | $17.29 | $17.29 | 211,800 | — | — |
| 2007-08-22 | $17.46 | $17.46 | 270,900 | — | — |
| 2007-08-21 | $17.22 | $17.22 | 245,400 | — | — |
| 2007-08-20 | $17.21 | $17.21 | 457,000 | — | — |
| 2007-08-17 | $16.79 | $16.79 | 565,800 | — | — |
| 2007-08-16 | $16.06 | $16.06 | 851,800 | — | — |
| 2007-08-15 | $16.02 | $16.02 | 1,135,300 | — | — |
| 2007-08-14 | $15.50 | $15.50 | 1,442,200 | — | — |
| 2007-08-13 | $16.14 | $16.14 | 1,094,000 | — | — |
| 2007-08-10 | $16.21 | $16.21 | 862,200 | — | — |
| 2007-08-09 | $16.29 | $16.29 | 1,504,200 | — | — |
| 2007-08-08 | $16.92 | $16.92 | 1,489,900 | — | — |
| 2007-08-07 | $16.91 | $16.91 | 545,700 | — | — |
| 2007-08-06 | $17.00 | $17.00 | 938,000 | — | — |
| 2007-08-03 | $17.33 | $17.33 | 712,600 | — | — |
| 2007-08-02 | $18.05 | $18.05 | 674,100 | — | — |
| 2007-08-01 | $18.04 | $18.04 | 1,044,000 | — | — |
| 2007-07-31 | $18.30 | $18.30 | 867,700 | — | — |
| 2007-07-30 | $18.76 | $18.76 | 1,790,900 | — | — |
| 2007-07-27 | $17.45 | $17.45 | 3,341,900 | — | — |
| 2007-07-26 | $19.75 | $19.75 | 1,029,100 | — | — |
| 2007-07-25 | $20.57 | $20.57 | 812,000 | — | — |
| 2007-07-24 | $21.02 | $21.02 | 599,100 | — | — |
| 2007-07-23 | $21.47 | $21.47 | 794,200 | — | — |
| 2007-07-20 | $20.91 | $20.91 | 606,700 | — | — |
| 2007-07-19 | $21.73 | $21.73 | 339,900 | — | — |
| 2007-07-18 | $21.47 | $21.47 | 946,700 | — | — |
| 2007-07-17 | $22.09 | $22.09 | 1,090,800 | — | — |
| 2007-07-16 | $20.86 | $20.86 | 316,900 | — | — |
| 2007-07-13 | $21.10 | $21.10 | 222,200 | — | — |
| 2007-07-12 | $21.20 | $21.20 | 382,700 | — | — |
| 2007-07-11 | $20.87 | $20.87 | 612,000 | — | — |
| 2007-07-10 | $21.14 | $21.14 | 896,200 | — | — |
| 2007-07-09 | $21.01 | $21.01 | 586,900 | — | — |
| 2007-07-06 | $20.64 | $20.64 | 296,800 | — | — |
| 2007-07-05 | $20.78 | $20.78 | 379,500 | — | — |
| 2007-07-03 | $20.42 | $20.42 | 571,600 | — | — |
| 2007-07-02 | $20.75 | $20.75 | 382,500 | — | — |
| 2007-06-29 | $20.74 | $20.74 | 417,600 | — | — |
| 2007-06-28 | $20.87 | $20.87 | 530,400 | — | — |
| 2007-06-27 | $20.88 | $20.88 | 805,500 | — | — |
| 2007-06-26 | $20.57 | $20.57 | 816,900 | — | — |
| 2007-06-25 | $20.85 | $20.85 | 508,500 | — | — |
| 2007-06-22 | $20.89 | $20.89 | 964,800 | — | — |
| 2007-06-21 | $20.95 | $20.95 | 1,533,800 | — | — |
| 2007-06-20 | $19.81 | $19.81 | 924,800 | — | — |
| 2007-06-19 | $19.08 | $19.08 | 228,500 | — | — |
| 2007-06-18 | $19.00 | $19.00 | 280,500 | — | — |
| 2007-06-15 | $19.04 | $19.04 | 467,700 | — | — |
| 2007-06-14 | $18.42 | $18.42 | 334,300 | — | — |
| 2007-06-13 | $18.19 | $18.19 | 208,800 | — | — |
| 2007-06-12 | $18.16 | $18.16 | 396,600 | — | — |
| 2007-06-11 | $18.26 | $18.26 | 495,100 | — | — |
| 2007-06-08 | $18.34 | $18.34 | 209,700 | — | — |
| 2007-06-07 | $18.11 | $18.11 | 464,000 | — | — |
| 2007-06-06 | $18.35 | $18.35 | 393,800 | — | — |
| 2007-06-05 | $18.36 | $18.36 | 315,100 | — | — |
| 2007-06-04 | $18.32 | $18.32 | 386,600 | — | — |
| 2007-06-01 | $18.28 | $18.28 | 283,500 | — | — |
| 2007-05-31 | $18.12 | $18.12 | 401,900 | — | — |
| 2007-05-30 | $17.60 | $17.60 | 143,400 | — | — |
| 2007-05-29 | $17.87 | $17.87 | 294,500 | — | — |
| 2007-05-25 | $17.63 | $17.63 | 205,300 | — | — |
| 2007-05-24 | $17.47 | $17.47 | 463,500 | — | — |
| 2007-05-23 | $17.57 | $17.57 | 278,600 | — | — |
| 2007-05-22 | $17.83 | $17.83 | 243,900 | — | — |
| 2007-05-21 | $17.51 | $17.51 | 226,600 | — | — |
| 2007-05-18 | $17.48 | $17.48 | 370,100 | — | — |
| 2007-05-17 | $17.38 | $17.38 | 669,100 | — | — |
| 2007-05-16 | $17.05 | $17.05 | 414,700 | — | — |
| 2007-05-15 | $17.17 | $17.17 | 648,100 | — | — |
| 2007-05-14 | $17.59 | $17.59 | 854,700 | — | — |
| 2007-05-11 | $18.06 | $18.06 | 393,900 | — | — |
| 2007-05-10 | $17.82 | $17.82 | 352,900 | — | — |
| 2007-05-09 | $18.26 | $18.26 | 240,900 | — | — |
| 2007-05-08 | $18.21 | $18.21 | 521,500 | — | — |
| 2007-05-07 | $18.44 | $18.44 | 178,000 | — | — |
| 2007-05-04 | $18.50 | $18.50 | 396,200 | — | — |
| 2007-05-03 | $18.66 | $18.66 | 405,700 | — | — |
| 2007-05-02 | $18.74 | $18.74 | 632,400 | — | — |
| 2007-05-01 | $18.37 | $18.37 | 587,200 | — | — |
| 2007-04-30 | $18.28 | $18.28 | 359,100 | — | — |
| 2007-04-27 | $18.64 | $18.64 | 254,500 | — | — |
| 2007-04-26 | $18.97 | $18.97 | 455,500 | — | — |
| 2007-04-25 | $19.07 | $19.07 | 885,800 | — | — |
| 2007-04-24 | $18.54 | $18.54 | 469,300 | — | — |
| 2007-04-23 | $18.78 | $18.78 | 348,200 | — | — |
| 2007-04-20 | $18.96 | $18.96 | 378,700 | — | — |
| 2007-04-19 | $18.93 | $18.93 | 245,200 | — | — |
| 2007-04-18 | $18.95 | $18.95 | 407,600 | — | — |
| 2007-04-17 | $19.20 | $19.20 | 407,900 | — | — |
| 2007-04-16 | $19.73 | $19.73 | 201,100 | — | — |
| 2007-04-13 | $19.39 | $19.39 | 245,600 | — | — |
| 2007-04-12 | $19.38 | $19.38 | 226,800 | — | — |
| 2007-04-11 | $19.38 | $19.38 | 246,200 | — | — |
| 2007-04-10 | $19.46 | $19.46 | 403,100 | — | — |
| 2007-04-09 | $19.65 | $19.65 | 212,200 | — | — |
| 2007-04-05 | $19.91 | $19.91 | 192,000 | — | — |
| 2007-04-04 | $19.93 | $19.93 | 171,800 | — | — |
| 2007-04-03 | $19.67 | $19.67 | 185,300 | — | — |
| 2007-04-02 | $19.61 | $19.61 | 193,600 | — | — |
| 2007-03-30 | $19.50 | $19.50 | 410,800 | — | — |
| 2007-03-29 | $19.23 | $19.23 | 346,400 | — | — |
| 2007-03-28 | $19.31 | $19.31 | 453,700 | — | — |
| 2007-03-27 | $19.17 | $19.17 | 164,700 | — | — |
| 2007-03-26 | $19.24 | $19.24 | 140,200 | — | — |
| 2007-03-23 | $19.25 | $19.25 | 190,600 | — | — |
| 2007-03-22 | $19.24 | $19.24 | 221,200 | — | — |
| 2007-03-21 | $19.39 | $19.39 | 208,500 | — | — |
| 2007-03-20 | $19.03 | $19.03 | 185,800 | — | — |
| 2007-03-19 | $18.72 | $18.72 | 380,700 | — | — |
| 2007-03-16 | $18.77 | $18.77 | 857,700 | — | — |
| 2007-03-15 | $19.32 | $19.32 | 214,300 | — | — |
| 2007-03-14 | $19.08 | $19.08 | 193,200 | — | — |
| 2007-03-13 | $18.93 | $18.93 | 340,900 | — | — |
| 2007-03-12 | $19.45 | $19.45 | 258,600 | — | — |
| 2007-03-09 | $19.18 | $19.18 | 216,800 | — | — |
| 2007-03-08 | $19.29 | $19.29 | 194,100 | — | — |
| 2007-03-07 | $19.09 | $19.09 | 324,000 | — | — |
| 2007-03-06 | $19.47 | $19.47 | 321,700 | — | — |
| 2007-03-05 | $18.80 | $18.80 | 426,600 | — | — |
| 2007-03-02 | $18.81 | $18.81 | 304,900 | — | — |
| 2007-03-01 | $19.57 | $19.57 | 320,800 | — | — |
| 2007-02-28 | $19.59 | $19.59 | 278,200 | — | — |
| 2007-02-27 | $19.46 | $19.46 | 354,400 | — | — |
| 2007-02-26 | $20.82 | $20.82 | 307,600 | — | — |
| 2007-02-23 | $20.60 | $20.60 | 296,000 | — | — |
| 2007-02-22 | $20.39 | $20.39 | 239,300 | — | — |
| 2007-02-21 | $20.13 | $20.13 | 282,600 | — | — |
| 2007-02-20 | $20.39 | $20.39 | 360,500 | — | — |
| 2007-02-16 | $20.61 | $20.61 | 269,200 | — | — |
| 2007-02-15 | $20.58 | $20.58 | 424,100 | — | — |
| 2007-02-14 | $20.04 | $20.04 | 412,500 | — | — |
| 2007-02-13 | $19.93 | $19.93 | 1,020,500 | — | — |
| 2007-02-12 | $19.09 | $19.09 | 581,700 | — | — |
| 2007-02-09 | $19.53 | $19.53 | 530,200 | — | — |
| 2007-02-08 | $20.13 | $20.13 | 336,300 | — | — |
| 2007-02-07 | $20.13 | $20.13 | 624,100 | — | — |
| 2007-02-06 | $19.13 | $19.13 | 409,500 | — | — |
| 2007-02-05 | $19.12 | $19.12 | 322,800 | — | — |
| 2007-02-02 | $19.24 | $19.24 | 201,000 | — | — |
| 2007-02-01 | $19.47 | $19.47 | 140,400 | — | — |
| 2007-01-31 | $19.19 | $19.19 | 217,800 | — | — |
| 2007-01-30 | $19.40 | $19.40 | 193,900 | — | — |
| 2007-01-29 | $19.24 | $19.24 | 125,200 | — | — |
| 2007-01-26 | $19.22 | $19.22 | 294,400 | — | — |
| 2007-01-25 | $19.21 | $19.21 | 270,700 | — | — |
| 2007-01-24 | $19.50 | $19.50 | 275,100 | — | — |
| 2007-01-23 | $19.01 | $19.01 | 221,200 | — | — |
| 2007-01-22 | $18.96 | $18.96 | 238,100 | — | — |
| 2007-01-19 | $19.29 | $19.29 | 371,000 | — | — |
| 2007-01-18 | $19.29 | $19.29 | 595,000 | — | — |
| 2007-01-17 | $20.68 | $20.68 | 270,200 | — | — |
| 2007-01-16 | $20.76 | $20.76 | 249,900 | — | — |
| 2007-01-12 | $20.87 | $20.87 | 383,400 | — | — |
| 2007-01-11 | $20.48 | $20.48 | 551,000 | — | — |
| 2007-01-10 | $20.09 | $20.09 | 767,600 | — | — |
| 2007-01-09 | $19.26 | $19.26 | 517,900 | — | — |
| 2007-01-08 | $19.06 | $19.06 | 277,600 | — | — |
| 2007-01-05 | $18.95 | $18.95 | 460,500 | — | — |
| 2007-01-04 | $19.02 | $19.02 | 341,800 | — | — |
| 2007-01-03 | $18.68 | $18.68 | 283,500 | — | — |