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
- 1991-11-21 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 | $15.03 | $44.30 | 70,600 | — | — |
| 2007-12-28 | $14.95 | $44.06 | 62,500 | — | — |
| 2007-12-27 | $14.73 | $43.41 | 64,200 | — | — |
| 2007-12-26 | $14.64 | $43.15 | 72,000 | — | — |
| 2007-12-24 | $14.70 | $43.32 | 110,400 | — | — |
| 2007-12-21 | $14.42 | $42.50 | 175,800 | — | — |
| 2007-12-20 | $14.52 | $42.79 | 98,100 | — | — |
| 2007-12-19 | $14.62 | $43.09 | 84,400 | — | — |
| 2007-12-18 | $14.54 | $42.85 | 57,800 | — | — |
| 2007-12-17 | $14.59 | $43.00 | 95,600 | — | — |
| 2007-12-14 | $14.65 | $43.18 | 132,700 | — | — |
| 2007-12-13 | $14.78 | $43.56 | 94,600 | — | — |
| 2007-12-12 | $14.87 | $43.83 | 117,400 | — | — |
| 2007-12-11 | $14.88 | $43.66 | 62,300 | — | — |
| 2007-12-10 | $14.81 | $43.45 | 54,200 | — | — |
| 2007-12-07 | $14.78 | $43.36 | 100,700 | — | — |
| 2007-12-06 | $14.76 | $43.30 | 169,500 | — | — |
| 2007-12-05 | $14.64 | $42.95 | 128,000 | — | — |
| 2007-12-04 | $14.78 | $43.36 | 79,200 | — | — |
| 2007-12-03 | $14.55 | $42.69 | 62,300 | — | — |
| 2007-11-30 | $14.51 | $42.57 | 97,200 | — | — |
| 2007-11-29 | $14.26 | $41.84 | 130,500 | — | — |
| 2007-11-28 | $14.19 | $41.63 | 128,300 | — | — |
| 2007-11-27 | $14.13 | $41.46 | 180,900 | — | — |
| 2007-11-26 | $13.96 | $40.96 | 89,600 | — | — |
| 2007-11-23 | $13.83 | $40.58 | 34,000 | — | — |
| 2007-11-21 | $13.78 | $40.43 | 145,800 | — | — |
| 2007-11-20 | $13.66 | $40.08 | 114,700 | — | — |
| 2007-11-19 | $13.60 | $39.90 | 162,100 | — | — |
| 2007-11-16 | $13.51 | $39.64 | 106,600 | — | — |
| 2007-11-15 | $13.39 | $39.29 | 233,500 | — | — |
| 2007-11-14 | $13.44 | $39.43 | 138,000 | — | — |
| 2007-11-13 | $13.42 | $39.37 | 160,200 | — | — |
| 2007-11-12 | $13.54 | $39.53 | 99,200 | — | — |
| 2007-11-09 | $13.60 | $39.71 | 114,100 | — | — |
| 2007-11-08 | $13.71 | $40.03 | 100,300 | — | — |
| 2007-11-07 | $13.76 | $40.17 | 90,900 | — | — |
| 2007-11-06 | $13.89 | $40.55 | 95,100 | — | — |
| 2007-11-05 | $13.89 | $40.55 | 70,000 | — | — |
| 2007-11-02 | $14.00 | $40.87 | 106,000 | — | — |
| 2007-11-01 | $14.02 | $40.93 | 126,000 | — | — |
| 2007-10-31 | $13.87 | $40.50 | 405,800 | — | — |
| 2007-10-30 | $13.54 | $39.53 | 360,300 | — | — |
| 2007-10-29 | $13.76 | $40.17 | 360,500 | — | — |
| 2007-10-26 | $13.88 | $40.52 | 297,900 | — | — |
| 2007-10-25 | $14.07 | $41.08 | 120,800 | — | — |
| 2007-10-24 | $14.42 | $42.10 | 183,200 | — | — |
| 2007-10-23 | $14.87 | $43.42 | 44,600 | — | — |
| 2007-10-22 | $14.80 | $43.21 | 48,000 | — | — |
| 2007-10-19 | $14.71 | $42.95 | 43,300 | — | — |
| 2007-10-18 | $14.73 | $43.01 | 56,400 | — | — |
| 2007-10-17 | $14.54 | $42.45 | 88,600 | — | — |
| 2007-10-16 | $14.51 | $42.36 | 33,700 | — | — |
| 2007-10-15 | $14.52 | $42.39 | 36,400 | — | — |
| 2007-10-12 | $14.58 | $42.57 | 23,300 | — | — |
| 2007-10-11 | $14.55 | $42.48 | 73,700 | — | — |
| 2007-10-10 | $14.66 | $42.61 | 44,500 | — | — |
| 2007-10-09 | $14.59 | $42.41 | 45,900 | — | — |
| 2007-10-08 | $14.62 | $42.49 | 17,300 | — | — |
| 2007-10-05 | $14.59 | $42.41 | 45,500 | — | — |
| 2007-10-04 | $14.69 | $42.70 | 60,300 | — | — |
| 2007-10-03 | $14.68 | $42.67 | 54,000 | — | — |
| 2007-10-02 | $14.65 | $42.58 | 40,300 | — | — |
| 2007-10-01 | $14.64 | $42.55 | 89,800 | — | — |
| 2007-09-28 | $14.58 | $42.38 | 57,500 | — | — |
| 2007-09-27 | $14.55 | $42.29 | 61,300 | — | — |
| 2007-09-26 | $14.56 | $42.32 | 70,500 | — | — |
| 2007-09-25 | $14.62 | $42.49 | 88,800 | — | — |
| 2007-09-24 | $14.50 | $42.14 | 61,800 | — | — |
| 2007-09-21 | $14.55 | $42.29 | 45,600 | — | — |
| 2007-09-20 | $14.46 | $42.03 | 73,200 | — | — |
| 2007-09-19 | $14.40 | $41.85 | 93,000 | — | — |
| 2007-09-18 | $14.44 | $41.97 | 76,700 | — | — |
| 2007-09-17 | $14.36 | $41.74 | 66,200 | — | — |
| 2007-09-14 | $14.38 | $41.80 | 49,700 | — | — |
| 2007-09-13 | $14.35 | $41.71 | 120,100 | — | — |
| 2007-09-12 | $14.56 | $42.32 | 79,400 | — | — |
| 2007-09-11 | $14.66 | $42.42 | 66,600 | — | — |
| 2007-09-10 | $14.61 | $42.27 | 130,900 | — | — |
| 2007-09-07 | $14.65 | $42.39 | 165,800 | — | — |
| 2007-09-06 | $14.50 | $41.95 | 336,700 | — | — |
| 2007-09-05 | $15.00 | $43.40 | 39,000 | — | — |
| 2007-09-04 | $15.04 | $43.52 | 58,000 | — | — |
| 2007-08-31 | $15.17 | $43.89 | 58,900 | — | — |
| 2007-08-30 | $14.99 | $43.37 | 129,300 | — | — |
| 2007-08-29 | $14.82 | $42.88 | 76,000 | — | — |
| 2007-08-28 | $14.59 | $42.21 | 53,300 | — | — |
| 2007-08-27 | $14.64 | $42.36 | 43,700 | — | — |
| 2007-08-24 | $14.65 | $42.39 | 93,600 | — | — |
| 2007-08-23 | $14.83 | $42.91 | 68,300 | — | — |
| 2007-08-22 | $14.53 | $42.04 | 53,800 | — | — |
| 2007-08-21 | $14.36 | $41.55 | 72,500 | — | — |
| 2007-08-20 | $14.18 | $41.03 | 85,400 | — | — |
| 2007-08-17 | $14.07 | $40.71 | 88,300 | — | — |
| 2007-08-16 | $13.50 | $39.06 | 140,500 | — | — |
| 2007-08-15 | $13.92 | $40.28 | 73,000 | — | — |
| 2007-08-14 | $14.26 | $41.26 | 57,300 | — | — |
| 2007-08-13 | $14.48 | $41.90 | 41,600 | — | — |
| 2007-08-10 | $14.54 | $41.88 | 63,500 | — | — |
| 2007-08-09 | $14.80 | $42.63 | 18,600 | — | — |
| 2007-08-08 | $14.78 | $42.57 | 32,100 | — | — |
| 2007-08-07 | $14.83 | $42.71 | 33,600 | — | — |
| 2007-08-06 | $14.82 | $42.69 | 41,100 | — | — |
| 2007-08-03 | $14.83 | $42.71 | 43,100 | — | — |
| 2007-08-02 | $14.77 | $42.54 | 28,300 | — | — |
| 2007-08-01 | $14.77 | $42.54 | 34,000 | — | — |
| 2007-07-31 | $14.77 | $42.54 | 38,300 | — | — |
| 2007-07-30 | $14.78 | $42.57 | 54,600 | — | — |
| 2007-07-27 | $14.67 | $42.25 | 49,500 | — | — |
| 2007-07-26 | $14.45 | $41.62 | 81,600 | — | — |
| 2007-07-25 | $14.77 | $42.54 | 47,200 | — | — |
| 2007-07-24 | $14.79 | $42.60 | 37,000 | — | — |
| 2007-07-23 | $14.91 | $42.94 | 32,900 | — | — |
| 2007-07-20 | $15.15 | $43.64 | 46,300 | — | — |
| 2007-07-19 | $14.83 | $42.71 | 48,200 | — | — |
| 2007-07-18 | $14.82 | $42.69 | 40,500 | — | — |
| 2007-07-17 | $14.79 | $42.60 | 37,100 | — | — |
| 2007-07-16 | $14.82 | $42.69 | 36,600 | — | — |
| 2007-07-13 | $14.85 | $42.77 | 38,800 | — | — |
| 2007-07-12 | $14.87 | $42.83 | 54,800 | — | — |
| 2007-07-11 | $15.10 | $43.49 | 40,700 | — | — |
| 2007-07-10 | $15.15 | $43.45 | 66,800 | — | — |
| 2007-07-09 | $15.02 | $43.07 | 22,500 | — | — |
| 2007-07-06 | $15.05 | $43.16 | 26,100 | — | — |
| 2007-07-05 | $15.05 | $43.16 | 47,800 | — | — |
| 2007-07-03 | $15.18 | $43.53 | 17,400 | — | — |
| 2007-07-02 | $15.14 | $43.42 | 56,500 | — | — |
| 2007-06-29 | $15.05 | $43.16 | 66,500 | — | — |
| 2007-06-28 | $14.83 | $42.53 | 62,600 | — | — |
| 2007-06-27 | $14.87 | $42.64 | 31,600 | — | — |
| 2007-06-26 | $14.88 | $42.67 | 63,000 | — | — |
| 2007-06-25 | $14.90 | $42.73 | 44,100 | — | — |
| 2007-06-22 | $14.92 | $42.79 | 28,100 | — | — |
| 2007-06-21 | $14.94 | $42.84 | 58,500 | — | — |
| 2007-06-20 | $14.92 | $42.79 | 57,900 | — | — |
| 2007-06-19 | $14.88 | $42.67 | 53,800 | — | — |
| 2007-06-18 | $14.85 | $42.59 | 47,900 | — | — |
| 2007-06-15 | $14.83 | $42.53 | 51,200 | — | — |
| 2007-06-14 | $14.79 | $42.41 | 66,800 | — | — |
| 2007-06-13 | $14.97 | $42.93 | 104,800 | — | — |
| 2007-06-12 | $14.93 | $42.63 | 92,000 | — | — |
| 2007-06-11 | $15.14 | $43.23 | 35,400 | — | — |
| 2007-06-08 | $15.23 | $43.48 | 85,900 | — | — |
| 2007-06-07 | $15.36 | $43.85 | 89,200 | — | — |
| 2007-06-06 | $15.59 | $44.51 | 64,400 | — | — |
| 2007-06-05 | $15.64 | $44.65 | 87,200 | — | — |
| 2007-06-04 | $15.77 | $45.02 | 76,200 | — | — |
| 2007-06-01 | $15.80 | $45.11 | 130,000 | — | — |
| 2007-05-31 | $15.91 | $45.42 | 80,900 | — | — |
| 2007-05-30 | $15.83 | $45.20 | 55,900 | — | — |
| 2007-05-29 | $15.79 | $45.08 | 57,600 | — | — |
| 2007-05-25 | $15.78 | $45.05 | 35,800 | — | — |
| 2007-05-24 | $15.69 | $44.80 | 41,400 | — | — |
| 2007-05-23 | $15.80 | $45.11 | 122,700 | — | — |
| 2007-05-22 | $15.82 | $45.17 | 62,400 | — | — |
| 2007-05-21 | $15.88 | $45.34 | 42,500 | — | — |
| 2007-05-18 | $15.87 | $45.31 | 34,500 | — | — |
| 2007-05-17 | $15.87 | $45.31 | 44,500 | — | — |
| 2007-05-16 | $15.94 | $45.51 | 29,300 | — | — |
| 2007-05-15 | $15.95 | $45.54 | 38,700 | — | — |
| 2007-05-14 | $15.98 | $45.62 | 73,900 | — | — |
| 2007-05-11 | $16.05 | $45.82 | 33,900 | — | — |
| 2007-05-10 | $16.07 | $45.69 | 30,700 | — | — |
| 2007-05-09 | $16.03 | $45.58 | 39,500 | — | — |
| 2007-05-08 | $16.04 | $45.61 | 31,700 | — | — |
| 2007-05-07 | $16.07 | $45.69 | 55,200 | — | — |
| 2007-05-04 | $16.05 | $45.64 | 60,400 | — | — |
| 2007-05-03 | $16.06 | $45.66 | 35,300 | — | — |
| 2007-05-02 | $16.08 | $45.72 | 48,500 | — | — |
| 2007-05-01 | $16.00 | $45.49 | 62,700 | — | — |
| 2007-04-30 | $16.02 | $45.55 | 67,400 | — | — |
| 2007-04-27 | $16.04 | $45.61 | 32,800 | — | — |
| 2007-04-26 | $15.97 | $45.41 | 36,000 | — | — |
| 2007-04-25 | $15.98 | $45.44 | 59,500 | — | — |
| 2007-04-24 | $15.99 | $45.46 | 38,300 | — | — |
| 2007-04-23 | $15.99 | $45.46 | 33,800 | — | — |
| 2007-04-20 | $15.96 | $45.38 | 34,600 | — | — |
| 2007-04-19 | $15.93 | $45.29 | 30,800 | — | — |
| 2007-04-18 | $15.77 | $44.84 | 38,000 | — | — |
| 2007-04-17 | $15.81 | $44.95 | 34,800 | — | — |
| 2007-04-16 | $15.84 | $45.04 | 28,500 | — | — |
| 2007-04-13 | $15.83 | $45.01 | 35,900 | — | — |
| 2007-04-12 | $15.85 | $45.07 | 19,600 | — | — |
| 2007-04-11 | $15.85 | $45.07 | 46,800 | — | — |
| 2007-04-10 | $15.84 | $44.85 | 54,900 | — | — |
| 2007-04-09 | $15.85 | $44.88 | 44,700 | — | — |
| 2007-04-05 | $15.91 | $45.05 | 37,100 | — | — |
| 2007-04-04 | $15.86 | $44.91 | 43,600 | — | — |
| 2007-04-03 | $15.80 | $44.74 | 66,300 | — | — |
| 2007-04-02 | $15.71 | $44.48 | 40,000 | — | — |
| 2007-03-30 | $15.62 | $44.23 | 26,700 | — | — |
| 2007-03-29 | $15.61 | $44.20 | 26,700 | — | — |
| 2007-03-28 | $15.56 | $44.06 | 31,200 | — | — |
| 2007-03-27 | $15.59 | $44.14 | 42,500 | — | — |
| 2007-03-26 | $15.62 | $44.23 | 49,400 | — | — |
| 2007-03-23 | $15.63 | $44.26 | 40,200 | — | — |
| 2007-03-22 | $15.63 | $44.26 | 46,800 | — | — |
| 2007-03-21 | $15.57 | $44.09 | 37,000 | — | — |
| 2007-03-20 | $15.58 | $44.11 | 48,400 | — | — |
| 2007-03-19 | $15.52 | $43.94 | 59,200 | — | — |
| 2007-03-16 | $15.55 | $44.03 | 43,800 | — | — |
| 2007-03-15 | $15.60 | $44.17 | 52,200 | — | — |
| 2007-03-14 | $15.65 | $44.31 | 42,200 | — | — |
| 2007-03-13 | $15.74 | $44.57 | 39,200 | — | — |
| 2007-03-12 | $15.76 | $44.44 | 39,900 | — | — |
| 2007-03-09 | $15.72 | $44.32 | 17,800 | — | — |
| 2007-03-08 | $15.76 | $44.44 | 37,100 | — | — |
| 2007-03-07 | $15.75 | $44.41 | 34,500 | — | — |
| 2007-03-06 | $15.69 | $44.24 | 28,800 | — | — |
| 2007-03-05 | $15.63 | $44.07 | 37,800 | — | — |
| 2007-03-02 | $15.73 | $44.35 | 34,600 | — | — |
| 2007-03-01 | $15.71 | $44.30 | 38,400 | — | — |
| 2007-02-28 | $15.68 | $44.21 | 26,300 | — | — |
| 2007-02-27 | $15.66 | $44.16 | 34,200 | — | — |
| 2007-02-26 | $15.70 | $44.27 | 51,900 | — | — |
| 2007-02-23 | $15.65 | $44.13 | 25,100 | — | — |
| 2007-02-22 | $15.64 | $44.10 | 36,100 | — | — |
| 2007-02-21 | $15.57 | $43.90 | 80,600 | — | — |
| 2007-02-20 | $15.69 | $44.24 | 45,700 | — | — |
| 2007-02-16 | $15.71 | $44.30 | 32,300 | — | — |
| 2007-02-15 | $15.74 | $44.38 | 44,400 | — | — |
| 2007-02-14 | $15.70 | $44.27 | 47,400 | — | — |
| 2007-02-13 | $15.75 | $44.41 | 24,600 | — | — |
| 2007-02-12 | $15.79 | $44.34 | 46,300 | — | — |
| 2007-02-09 | $15.83 | $44.45 | 99,900 | — | — |
| 2007-02-08 | $15.91 | $44.67 | 71,000 | — | — |
| 2007-02-07 | $16.06 | $45.09 | 49,500 | — | — |
| 2007-02-06 | $15.85 | $44.50 | 46,200 | — | — |
| 2007-02-05 | $15.82 | $44.42 | 43,900 | — | — |
| 2007-02-02 | $15.85 | $44.50 | 66,900 | — | — |
| 2007-02-01 | $15.99 | $44.90 | 49,000 | — | — |
| 2007-01-31 | $15.92 | $44.70 | 55,300 | — | — |
| 2007-01-30 | $15.90 | $44.64 | 61,900 | — | — |
| 2007-01-29 | $15.86 | $44.53 | 56,400 | — | — |
| 2007-01-26 | $15.81 | $44.39 | 34,500 | — | — |
| 2007-01-25 | $15.76 | $44.25 | 40,300 | — | — |
| 2007-01-24 | $15.89 | $44.62 | 58,200 | — | — |
| 2007-01-23 | $15.81 | $44.39 | 83,800 | — | — |
| 2007-01-22 | $15.72 | $44.14 | 105,400 | — | — |
| 2007-01-19 | $15.59 | $43.77 | 34,700 | — | — |
| 2007-01-18 | $15.50 | $43.52 | 38,800 | — | — |
| 2007-01-17 | $15.58 | $43.75 | 42,800 | — | — |
| 2007-01-16 | $15.59 | $43.77 | 53,700 | — | — |
| 2007-01-12 | $15.69 | $44.05 | 32,300 | — | — |
| 2007-01-11 | $15.72 | $44.14 | 40,600 | — | — |
| 2007-01-10 | $15.63 | $43.70 | 79,500 | — | — |
| 2007-01-09 | $15.70 | $43.90 | 41,100 | — | — |
| 2007-01-08 | $15.65 | $43.76 | 48,600 | — | — |
| 2007-01-05 | $15.55 | $43.48 | 48,900 | — | — |
| 2007-01-04 | $15.61 | $43.65 | 64,800 | — | — |
| 2007-01-03 | $15.64 | $43.73 | 92,700 | — | — |