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
- 1992-05-13 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 | $13.86 | $39.01 | 73,500 | — | — |
| 2007-12-28 | $13.78 | $38.78 | 67,700 | — | — |
| 2007-12-27 | $13.67 | $38.47 | 51,200 | — | — |
| 2007-12-26 | $13.64 | $38.39 | 79,500 | — | — |
| 2007-12-24 | $13.66 | $38.44 | 56,400 | — | — |
| 2007-12-21 | $13.58 | $38.22 | 29,200 | — | — |
| 2007-12-20 | $13.71 | $38.58 | 31,800 | — | — |
| 2007-12-19 | $13.71 | $38.58 | 54,600 | — | — |
| 2007-12-18 | $13.73 | $38.64 | 42,800 | — | — |
| 2007-12-17 | $13.72 | $38.61 | 45,100 | — | — |
| 2007-12-14 | $13.74 | $38.67 | 23,700 | — | — |
| 2007-12-13 | $13.77 | $38.75 | 39,000 | — | — |
| 2007-12-12 | $13.90 | $39.12 | 28,200 | — | — |
| 2007-12-11 | $14.16 | $39.67 | 28,700 | — | — |
| 2007-12-10 | $14.25 | $39.92 | 25,100 | — | — |
| 2007-12-07 | $14.19 | $39.75 | 24,400 | — | — |
| 2007-12-06 | $14.28 | $40.00 | 22,700 | — | — |
| 2007-12-05 | $14.16 | $39.67 | 30,000 | — | — |
| 2007-12-04 | $14.16 | $39.67 | 46,600 | — | — |
| 2007-12-03 | $14.51 | $40.65 | 40,500 | — | — |
| 2007-11-30 | $14.09 | $39.47 | 28,800 | — | — |
| 2007-11-29 | $13.85 | $38.80 | 80,200 | — | — |
| 2007-11-28 | $13.70 | $38.38 | 25,600 | — | — |
| 2007-11-27 | $13.74 | $38.49 | 21,900 | — | — |
| 2007-11-26 | $13.92 | $38.99 | 21,200 | — | — |
| 2007-11-23 | $13.90 | $38.94 | 10,200 | — | — |
| 2007-11-21 | $14.00 | $39.22 | 21,300 | — | — |
| 2007-11-20 | $13.86 | $38.83 | 20,100 | — | — |
| 2007-11-19 | $13.95 | $39.08 | 21,600 | — | — |
| 2007-11-16 | $13.81 | $38.69 | 33,000 | — | — |
| 2007-11-15 | $13.88 | $38.88 | 33,800 | — | — |
| 2007-11-14 | $14.15 | $39.64 | 16,900 | — | — |
| 2007-11-13 | $14.26 | $39.95 | 36,000 | — | — |
| 2007-11-12 | $14.35 | $40.02 | 22,000 | — | — |
| 2007-11-09 | $14.52 | $40.49 | 2,700 | — | — |
| 2007-11-08 | $14.70 | $40.99 | 6,100 | — | — |
| 2007-11-07 | $14.65 | $40.85 | 19,100 | — | — |
| 2007-11-06 | $14.88 | $41.50 | 8,500 | — | — |
| 2007-11-05 | $14.92 | $41.61 | 20,400 | — | — |
| 2007-11-02 | $14.97 | $41.75 | 10,200 | — | — |
| 2007-11-01 | $14.98 | $41.77 | 22,400 | — | — |
| 2007-10-31 | $15.00 | $41.83 | 30,800 | — | — |
| 2007-10-30 | $14.92 | $41.61 | 10,800 | — | — |
| 2007-10-29 | $14.96 | $41.72 | 34,800 | — | — |
| 2007-10-26 | $14.86 | $41.44 | 26,700 | — | — |
| 2007-10-25 | $14.93 | $41.63 | 9,100 | — | — |
| 2007-10-24 | $15.05 | $41.97 | 21,700 | — | — |
| 2007-10-23 | $15.03 | $41.91 | 10,400 | — | — |
| 2007-10-22 | $15.09 | $42.08 | 8,800 | — | — |
| 2007-10-19 | $15.08 | $42.05 | 17,700 | — | — |
| 2007-10-18 | $15.31 | $42.69 | 47,500 | — | — |
| 2007-10-17 | $14.97 | $41.75 | 4,300 | — | — |
| 2007-10-16 | $14.96 | $41.72 | 8,300 | — | — |
| 2007-10-15 | $15.05 | $41.97 | 10,000 | — | — |
| 2007-10-12 | $15.15 | $42.25 | 9,600 | — | — |
| 2007-10-11 | $15.00 | $41.83 | 11,900 | — | — |
| 2007-10-10 | $15.03 | $41.73 | 12,600 | — | — |
| 2007-10-09 | $15.00 | $41.65 | 17,800 | — | — |
| 2007-10-08 | $15.12 | $41.98 | 4,000 | — | — |
| 2007-10-05 | $15.05 | $41.79 | 8,900 | — | — |
| 2007-10-04 | $15.30 | $42.48 | 27,500 | — | — |
| 2007-10-03 | $15.00 | $41.65 | 22,100 | — | — |
| 2007-10-02 | $15.12 | $41.98 | 10,700 | — | — |
| 2007-10-01 | $15.13 | $42.01 | 17,600 | — | — |
| 2007-09-28 | $14.97 | $41.57 | 13,300 | — | — |
| 2007-09-27 | $14.99 | $41.62 | 32,300 | — | — |
| 2007-09-26 | $14.79 | $41.07 | 6,500 | — | — |
| 2007-09-25 | $14.80 | $41.09 | 16,300 | — | — |
| 2007-09-24 | $14.78 | $41.04 | 13,800 | — | — |
| 2007-09-21 | $14.98 | $41.59 | 30,000 | — | — |
| 2007-09-20 | $15.05 | $41.79 | 9,500 | — | — |
| 2007-09-19 | $15.23 | $42.29 | 6,100 | — | — |
| 2007-09-18 | $15.33 | $42.57 | 7,500 | — | — |
| 2007-09-17 | $15.13 | $42.01 | 21,500 | — | — |
| 2007-09-14 | $15.25 | $42.34 | 5,400 | — | — |
| 2007-09-13 | $15.30 | $42.48 | 6,500 | — | — |
| 2007-09-12 | $15.38 | $42.70 | 18,100 | — | — |
| 2007-09-11 | $15.49 | $42.83 | 11,600 | — | — |
| 2007-09-10 | $15.50 | $42.86 | 8,600 | — | — |
| 2007-09-07 | $15.44 | $42.69 | 13,600 | — | — |
| 2007-09-06 | $15.36 | $42.47 | 12,800 | — | — |
| 2007-09-05 | $15.25 | $42.17 | 21,200 | — | — |
| 2007-09-04 | $15.20 | $42.03 | 16,600 | — | — |
| 2007-08-31 | $14.98 | $41.42 | 9,100 | — | — |
| 2007-08-30 | $14.89 | $41.17 | 4,700 | — | — |
| 2007-08-29 | $14.93 | $41.28 | 14,400 | — | — |
| 2007-08-28 | $14.76 | $40.81 | 12,400 | — | — |
| 2007-08-27 | $14.89 | $41.17 | 18,400 | — | — |
| 2007-08-24 | $14.80 | $40.92 | 4,500 | — | — |
| 2007-08-23 | $14.87 | $41.11 | 4,900 | — | — |
| 2007-08-22 | $14.88 | $41.14 | 9,700 | — | — |
| 2007-08-21 | $14.66 | $40.53 | 23,700 | — | — |
| 2007-08-20 | $14.45 | $39.95 | 7,400 | — | — |
| 2007-08-17 | $14.46 | $39.98 | 17,000 | — | — |
| 2007-08-16 | $14.20 | $39.26 | 27,400 | — | — |
| 2007-08-15 | $14.59 | $40.34 | 19,300 | — | — |
| 2007-08-14 | $14.99 | $41.45 | 6,600 | — | — |
| 2007-08-13 | $14.98 | $41.42 | 9,800 | — | — |
| 2007-08-10 | $15.09 | $41.54 | 11,200 | — | — |
| 2007-08-09 | $15.11 | $41.60 | 7,500 | — | — |
| 2007-08-08 | $15.15 | $41.71 | 12,600 | — | — |
| 2007-08-07 | $15.32 | $42.18 | 4,200 | — | — |
| 2007-08-06 | $15.30 | $42.12 | 11,400 | — | — |
| 2007-08-03 | $15.15 | $41.71 | 8,900 | — | — |
| 2007-08-02 | $15.20 | $41.85 | 3,700 | — | — |
| 2007-08-01 | $15.16 | $41.74 | 8,600 | — | — |
| 2007-07-31 | $15.18 | $41.79 | 8,100 | — | — |
| 2007-07-30 | $15.11 | $41.60 | 4,700 | — | — |
| 2007-07-27 | $15.11 | $41.60 | 6,300 | — | — |
| 2007-07-26 | $15.01 | $41.32 | 9,600 | — | — |
| 2007-07-25 | $15.10 | $41.57 | 6,000 | — | — |
| 2007-07-24 | $15.12 | $41.63 | 7,600 | — | — |
| 2007-07-23 | $15.20 | $41.85 | 8,000 | — | — |
| 2007-07-20 | $15.10 | $41.57 | 16,800 | — | — |
| 2007-07-19 | $15.15 | $41.71 | 34,500 | — | — |
| 2007-07-18 | $15.40 | $42.40 | 17,900 | — | — |
| 2007-07-17 | $15.40 | $42.40 | 8,800 | — | — |
| 2007-07-16 | $15.50 | $42.67 | 5,900 | — | — |
| 2007-07-13 | $15.43 | $42.48 | 3,900 | — | — |
| 2007-07-12 | $15.57 | $42.86 | 10,700 | — | — |
| 2007-07-11 | $15.56 | $42.84 | 9,700 | — | — |
| 2007-07-10 | $15.56 | $42.66 | 20,700 | — | — |
| 2007-07-09 | $15.55 | $42.63 | 3,600 | — | — |
| 2007-07-06 | $15.59 | $42.74 | 7,200 | — | — |
| 2007-07-05 | $15.51 | $42.52 | 7,200 | — | — |
| 2007-07-03 | $15.62 | $42.82 | 5,400 | — | — |
| 2007-07-02 | $15.54 | $42.60 | 23,200 | — | — |
| 2007-06-29 | $15.49 | $42.47 | 11,400 | — | — |
| 2007-06-28 | $15.45 | $42.36 | 6,500 | — | — |
| 2007-06-27 | $15.50 | $42.49 | 11,500 | — | — |
| 2007-06-26 | $15.51 | $42.52 | 15,500 | — | — |
| 2007-06-25 | $15.44 | $42.33 | 8,200 | — | — |
| 2007-06-22 | $15.42 | $42.27 | 5,600 | — | — |
| 2007-06-21 | $15.45 | $42.36 | 9,500 | — | — |
| 2007-06-20 | $15.41 | $42.25 | 4,700 | — | — |
| 2007-06-19 | $15.44 | $42.33 | 10,100 | — | — |
| 2007-06-18 | $15.48 | $42.44 | 10,900 | — | — |
| 2007-06-15 | $15.46 | $42.38 | 8,400 | — | — |
| 2007-06-14 | $15.48 | $42.44 | 17,100 | — | — |
| 2007-06-13 | $15.44 | $42.33 | 12,600 | — | — |
| 2007-06-12 | $15.43 | $42.12 | 27,400 | — | — |
| 2007-06-11 | $15.58 | $42.53 | 8,300 | — | — |
| 2007-06-08 | $15.58 | $42.53 | 4,700 | — | — |
| 2007-06-07 | $15.52 | $42.37 | 11,100 | — | — |
| 2007-06-06 | $15.61 | $42.61 | 11,900 | — | — |
| 2007-06-05 | $15.72 | $42.92 | 7,800 | — | — |
| 2007-06-04 | $15.69 | $42.83 | 14,700 | — | — |
| 2007-06-01 | $15.71 | $42.89 | 17,100 | — | — |
| 2007-05-31 | $15.68 | $42.81 | 15,000 | — | — |
| 2007-05-30 | $15.79 | $43.11 | 18,500 | — | — |
| 2007-05-29 | $15.70 | $42.86 | 24,900 | — | — |
| 2007-05-25 | $15.67 | $42.78 | 28,800 | — | — |
| 2007-05-24 | $15.71 | $42.89 | 6,500 | — | — |
| 2007-05-23 | $15.68 | $42.81 | 24,400 | — | — |
| 2007-05-22 | $15.77 | $43.05 | 13,500 | — | — |
| 2007-05-21 | $15.82 | $43.19 | 21,900 | — | — |
| 2007-05-18 | $15.77 | $43.05 | 16,900 | — | — |
| 2007-05-17 | $15.80 | $43.13 | 27,600 | — | — |
| 2007-05-16 | $15.85 | $43.27 | 5,000 | — | — |
| 2007-05-15 | $15.81 | $43.16 | 30,200 | — | — |
| 2007-05-14 | $15.81 | $43.16 | 15,600 | — | — |
| 2007-05-11 | $15.87 | $43.32 | 33,200 | — | — |
| 2007-05-10 | $15.88 | $43.17 | 12,600 | — | — |
| 2007-05-09 | $15.87 | $43.15 | 15,700 | — | — |
| 2007-05-08 | $15.88 | $43.17 | 14,700 | — | — |
| 2007-05-07 | $15.89 | $43.20 | 19,200 | — | — |
| 2007-05-04 | $15.89 | $43.20 | 14,900 | — | — |
| 2007-05-03 | $15.90 | $43.23 | 33,100 | — | — |
| 2007-05-02 | $15.93 | $43.31 | 45,100 | — | — |
| 2007-05-01 | $15.90 | $43.23 | 32,000 | — | — |
| 2007-04-30 | $15.91 | $43.26 | 20,700 | — | — |
| 2007-04-27 | $15.88 | $43.17 | 15,400 | — | — |
| 2007-04-26 | $15.89 | $43.20 | 12,500 | — | — |
| 2007-04-25 | $15.93 | $43.31 | 24,700 | — | — |
| 2007-04-24 | $15.93 | $43.31 | 9,500 | — | — |
| 2007-04-23 | $15.84 | $43.07 | 23,000 | — | — |
| 2007-04-20 | $15.82 | $43.01 | 7,100 | — | — |
| 2007-04-19 | $15.88 | $43.17 | 14,000 | — | — |
| 2007-04-18 | $15.80 | $42.96 | 6,500 | — | — |
| 2007-04-17 | $15.69 | $42.66 | 13,000 | — | — |
| 2007-04-16 | $15.73 | $42.77 | 6,600 | — | — |
| 2007-04-13 | $15.76 | $42.85 | 16,600 | — | — |
| 2007-04-12 | $15.79 | $42.93 | 9,000 | — | — |
| 2007-04-11 | $15.74 | $42.79 | 25,200 | — | — |
| 2007-04-10 | $15.98 | $43.27 | 18,700 | — | — |
| 2007-04-09 | $15.78 | $42.73 | 23,000 | — | — |
| 2007-04-05 | $15.84 | $42.89 | 12,000 | — | — |
| 2007-04-04 | $15.81 | $42.81 | 5,200 | — | — |
| 2007-04-03 | $15.80 | $42.78 | 13,400 | — | — |
| 2007-04-02 | $15.73 | $42.59 | 20,100 | — | — |
| 2007-03-30 | $15.66 | $42.40 | 15,300 | — | — |
| 2007-03-29 | $15.62 | $42.29 | 19,700 | — | — |
| 2007-03-28 | $15.65 | $42.38 | 12,100 | — | — |
| 2007-03-27 | $15.68 | $42.46 | 17,600 | — | — |
| 2007-03-26 | $15.68 | $42.46 | 10,400 | — | — |
| 2007-03-23 | $15.65 | $42.38 | 28,000 | — | — |
| 2007-03-22 | $15.71 | $42.54 | 9,000 | — | — |
| 2007-03-21 | $15.70 | $42.51 | 18,900 | — | — |
| 2007-03-20 | $15.64 | $42.35 | 39,600 | — | — |
| 2007-03-19 | $15.65 | $42.38 | 16,500 | — | — |
| 2007-03-16 | $15.66 | $42.40 | 11,700 | — | — |
| 2007-03-15 | $15.64 | $42.35 | 14,200 | — | — |
| 2007-03-14 | $15.71 | $42.54 | 17,400 | — | — |
| 2007-03-13 | $15.72 | $42.57 | 21,800 | — | — |
| 2007-03-12 | $15.73 | $42.42 | 13,600 | — | — |
| 2007-03-09 | $15.74 | $42.44 | 19,800 | — | — |
| 2007-03-08 | $15.71 | $42.36 | 26,800 | — | — |
| 2007-03-07 | $15.73 | $42.42 | 43,000 | — | — |
| 2007-03-06 | $15.83 | $42.69 | 23,500 | — | — |
| 2007-03-05 | $15.82 | $42.66 | 22,800 | — | — |
| 2007-03-02 | $15.78 | $42.55 | 30,100 | — | — |
| 2007-03-01 | $15.71 | $42.36 | 26,700 | — | — |
| 2007-02-28 | $15.80 | $42.61 | 11,600 | — | — |
| 2007-02-27 | $15.70 | $42.34 | 12,100 | — | — |
| 2007-02-26 | $15.69 | $42.31 | 12,300 | — | — |
| 2007-02-23 | $15.75 | $42.47 | 16,500 | — | — |
| 2007-02-22 | $15.63 | $42.15 | 5,300 | — | — |
| 2007-02-21 | $15.71 | $42.36 | 9,200 | — | — |
| 2007-02-20 | $15.60 | $42.07 | 10,300 | — | — |
| 2007-02-16 | $15.72 | $42.39 | 20,500 | — | — |
| 2007-02-15 | $15.61 | $42.09 | 16,600 | — | — |
| 2007-02-14 | $15.62 | $42.12 | 16,400 | — | — |
| 2007-02-13 | $15.60 | $42.07 | 19,400 | — | — |
| 2007-02-12 | $15.68 | $42.11 | 16,000 | — | — |
| 2007-02-09 | $15.62 | $41.95 | 14,500 | — | — |
| 2007-02-08 | $15.67 | $42.08 | 22,700 | — | — |
| 2007-02-07 | $15.61 | $41.92 | 8,500 | — | — |
| 2007-02-06 | $15.62 | $41.95 | 6,000 | — | — |
| 2007-02-05 | $15.59 | $41.87 | 5,100 | — | — |
| 2007-02-02 | $15.65 | $42.03 | 13,900 | — | — |
| 2007-02-01 | $15.63 | $41.97 | 13,200 | — | — |
| 2007-01-31 | $15.55 | $41.76 | 15,200 | — | — |
| 2007-01-30 | $15.53 | $41.70 | 4,400 | — | — |
| 2007-01-29 | $15.52 | $41.68 | 11,600 | — | — |
| 2007-01-26 | $15.50 | $41.62 | 25,800 | — | — |
| 2007-01-25 | $15.56 | $41.78 | 24,900 | — | — |
| 2007-01-24 | $15.62 | $41.95 | 10,400 | — | — |
| 2007-01-23 | $15.57 | $41.81 | 14,400 | — | — |
| 2007-01-22 | $15.61 | $41.92 | 53,300 | — | — |
| 2007-01-19 | $15.70 | $42.16 | 33,800 | — | — |
| 2007-01-18 | $15.61 | $41.92 | 35,800 | — | — |
| 2007-01-17 | $15.61 | $41.92 | 30,800 | — | — |
| 2007-01-16 | $15.57 | $41.81 | 22,200 | — | — |
| 2007-01-12 | $15.65 | $42.03 | 32,200 | — | — |
| 2007-01-11 | $15.64 | $42.00 | 14,200 | — | — |
| 2007-01-10 | $15.74 | $42.09 | 25,100 | — | — |
| 2007-01-09 | $15.65 | $41.85 | 13,900 | — | — |
| 2007-01-08 | $15.58 | $41.67 | 24,300 | — | — |
| 2007-01-05 | $15.58 | $41.67 | 38,200 | — | — |
| 2007-01-04 | $15.52 | $41.50 | 35,200 | — | — |
| 2007-01-03 | $15.62 | $41.77 | 47,000 | — | — |