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
- 1995-06-16 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 | $17.22 | $17.74 | 590,000 | — | — |
| 2007-12-28 | $17.42 | $17.95 | 533,400 | — | — |
| 2007-12-27 | $17.30 | $17.82 | 449,600 | — | — |
| 2007-12-26 | $17.73 | $18.26 | 624,000 | — | — |
| 2007-12-24 | $18.12 | $18.66 | 194,600 | — | — |
| 2007-12-21 | $17.79 | $18.32 | 1,805,800 | — | — |
| 2007-12-20 | $17.31 | $17.83 | 622,800 | — | — |
| 2007-12-19 | $17.04 | $17.56 | 426,400 | — | — |
| 2007-12-18 | $17.09 | $17.61 | 878,400 | — | — |
| 2007-12-17 | $16.89 | $17.40 | 516,800 | — | — |
| 2007-12-14 | $17.34 | $17.87 | 664,000 | — | — |
| 2007-12-13 | $17.61 | $18.14 | 799,400 | — | — |
| 2007-12-12 | $17.25 | $17.78 | 980,800 | — | — |
| 2007-12-11 | $17.06 | $17.58 | 1,185,000 | — | — |
| 2007-12-10 | $17.78 | $18.32 | 774,800 | — | — |
| 2007-12-07 | $17.75 | $18.29 | 558,000 | — | — |
| 2007-12-06 | $17.74 | $18.27 | 1,321,400 | — | — |
| 2007-12-05 | $17.08 | $17.59 | 1,101,400 | — | — |
| 2007-12-04 | $16.65 | $17.15 | 700,000 | — | — |
| 2007-12-03 | $16.58 | $17.09 | 873,000 | — | — |
| 2007-11-30 | $16.97 | $17.48 | 670,400 | — | — |
| 2007-11-29 | $17.01 | $17.53 | 802,200 | — | — |
| 2007-11-28 | $17.07 | $17.59 | 1,310,800 | — | — |
| 2007-11-27 | $16.40 | $16.89 | 821,000 | — | — |
| 2007-11-26 | $16.36 | $16.86 | 1,067,600 | — | — |
| 2007-11-23 | $16.83 | $17.33 | 508,400 | — | — |
| 2007-11-21 | $16.64 | $17.14 | 1,503,800 | — | — |
| 2007-11-20 | $16.98 | $17.49 | 1,224,400 | — | — |
| 2007-11-19 | $17.14 | $17.66 | 1,953,800 | — | — |
| 2007-11-16 | $17.56 | $18.09 | 10,948,600 | — | — |
| 2007-11-15 | $17.64 | $18.17 | 1,317,600 | — | — |
| 2007-11-14 | $17.62 | $18.15 | 1,719,600 | — | — |
| 2007-11-13 | $17.67 | $18.21 | 2,927,400 | — | — |
| 2007-11-12 | $16.58 | $17.07 | 629,800 | — | — |
| 2007-11-09 | $16.83 | $17.34 | 728,400 | — | — |
| 2007-11-08 | $17.49 | $18.01 | 1,171,400 | — | — |
| 2007-11-07 | $17.16 | $17.67 | 1,363,600 | — | — |
| 2007-11-06 | $17.70 | $18.23 | 677,400 | — | — |
| 2007-11-05 | $17.67 | $18.20 | 887,000 | — | — |
| 2007-11-02 | $17.78 | $18.31 | 889,600 | — | — |
| 2007-11-01 | $17.75 | $18.28 | 1,974,400 | — | — |
| 2007-10-31 | $18.76 | $19.33 | 1,199,800 | — | — |
| 2007-10-30 | $18.80 | $19.36 | 762,200 | — | — |
| 2007-10-29 | $19.14 | $19.71 | 884,400 | — | — |
| 2007-10-26 | $19.22 | $19.80 | 751,800 | — | — |
| 2007-10-25 | $18.50 | $19.06 | 1,185,200 | — | — |
| 2007-10-24 | $18.94 | $19.51 | 3,781,600 | — | — |
| 2007-10-23 | $17.67 | $18.20 | 1,434,800 | — | — |
| 2007-10-22 | $17.70 | $18.23 | 976,000 | — | — |
| 2007-10-19 | $17.47 | $17.99 | 1,190,600 | — | — |
| 2007-10-18 | $18.29 | $18.83 | 430,200 | — | — |
| 2007-10-17 | $18.14 | $18.68 | 730,600 | — | — |
| 2007-10-16 | $18.35 | $18.90 | 663,000 | — | — |
| 2007-10-15 | $18.55 | $19.10 | 976,000 | — | — |
| 2007-10-12 | $18.50 | $19.06 | 631,000 | — | — |
| 2007-10-11 | $18.75 | $19.31 | 580,000 | — | — |
| 2007-10-10 | $18.99 | $19.56 | 657,000 | — | — |
| 2007-10-09 | $19.25 | $19.83 | 574,600 | — | — |
| 2007-10-08 | $19.15 | $19.72 | 838,200 | — | — |
| 2007-10-05 | $19.53 | $20.12 | 609,000 | — | — |
| 2007-10-04 | $18.96 | $19.53 | 504,600 | — | — |
| 2007-10-03 | $18.95 | $19.52 | 1,119,200 | — | — |
| 2007-10-02 | $19.00 | $19.57 | 1,321,400 | — | — |
| 2007-10-01 | $19.36 | $19.94 | 631,600 | — | — |
| 2007-09-28 | $18.73 | $19.29 | 875,800 | — | — |
| 2007-09-27 | $19.05 | $19.62 | 389,400 | — | — |
| 2007-09-26 | $18.97 | $19.53 | 536,200 | — | — |
| 2007-09-25 | $18.85 | $19.42 | 563,200 | — | — |
| 2007-09-24 | $18.89 | $19.45 | 797,400 | — | — |
| 2007-09-21 | $19.42 | $20.00 | 1,045,800 | — | — |
| 2007-09-20 | $19.32 | $19.89 | 1,365,600 | — | — |
| 2007-09-19 | $18.93 | $19.50 | 1,121,000 | — | — |
| 2007-09-18 | $18.54 | $19.09 | 970,000 | — | — |
| 2007-09-17 | $17.51 | $18.04 | 727,000 | — | — |
| 2007-09-14 | $18.06 | $18.60 | 736,600 | — | — |
| 2007-09-13 | $17.89 | $18.42 | 1,021,000 | — | — |
| 2007-09-12 | $17.79 | $18.32 | 719,200 | — | — |
| 2007-09-11 | $17.91 | $18.45 | 707,600 | — | — |
| 2007-09-10 | $17.73 | $18.26 | 1,364,800 | — | — |
| 2007-09-07 | $18.41 | $18.96 | 1,136,400 | — | — |
| 2007-09-06 | $18.79 | $19.35 | 647,200 | — | — |
| 2007-09-05 | $18.84 | $19.41 | 1,077,800 | — | — |
| 2007-09-04 | $18.75 | $19.31 | 864,200 | — | — |
| 2007-08-31 | $18.74 | $19.30 | 747,000 | — | — |
| 2007-08-30 | $18.43 | $18.99 | 756,600 | — | — |
| 2007-08-29 | $18.54 | $19.10 | 915,800 | — | — |
| 2007-08-28 | $18.38 | $18.93 | 819,400 | — | — |
| 2007-08-27 | $18.98 | $19.54 | 1,023,200 | — | — |
| 2007-08-24 | $19.55 | $20.14 | 586,600 | — | — |
| 2007-08-23 | $19.17 | $19.75 | 502,000 | — | — |
| 2007-08-22 | $19.47 | $20.05 | 769,400 | — | — |
| 2007-08-21 | $19.00 | $19.57 | 725,800 | — | — |
| 2007-08-20 | $19.26 | $19.84 | 1,180,400 | — | — |
| 2007-08-17 | $19.39 | $19.97 | 3,057,200 | — | — |
| 2007-08-16 | $18.67 | $19.24 | 2,515,200 | — | — |
| 2007-08-15 | $18.15 | $18.69 | 1,400,000 | — | — |
| 2007-08-14 | $18.84 | $19.40 | 889,800 | — | — |
| 2007-08-13 | $19.52 | $20.10 | 937,200 | — | — |
| 2007-08-10 | $19.99 | $20.58 | 1,453,600 | — | — |
| 2007-08-09 | $18.95 | $19.51 | 2,038,000 | — | — |
| 2007-08-08 | $19.33 | $19.90 | 1,797,000 | — | — |
| 2007-08-07 | $19.39 | $19.96 | 1,668,000 | — | — |
| 2007-08-06 | $19.50 | $20.07 | 1,663,000 | — | — |
| 2007-08-03 | $19.15 | $19.71 | 1,900,800 | — | — |
| 2007-08-02 | $19.83 | $20.42 | 1,860,800 | — | — |
| 2007-08-01 | $20.22 | $20.82 | 1,937,200 | — | — |
| 2007-07-31 | $20.42 | $21.03 | 2,635,200 | — | — |
| 2007-07-30 | $20.28 | $20.88 | 1,300,800 | — | — |
| 2007-07-27 | $19.87 | $20.46 | 1,313,800 | — | — |
| 2007-07-26 | $20.04 | $20.64 | 2,283,600 | — | — |
| 2007-07-25 | $20.23 | $20.83 | 1,620,000 | — | — |
| 2007-07-24 | $20.08 | $20.68 | 2,188,000 | — | — |
| 2007-07-23 | $20.25 | $20.85 | 846,200 | — | — |
| 2007-07-20 | $20.50 | $21.10 | 1,507,400 | — | — |
| 2007-07-19 | $20.65 | $21.26 | 871,200 | — | — |
| 2007-07-18 | $20.45 | $21.05 | 995,600 | — | — |
| 2007-07-17 | $20.14 | $20.73 | 1,308,000 | — | — |
| 2007-07-16 | $19.73 | $20.31 | 915,200 | — | — |
| 2007-07-13 | $19.63 | $20.21 | 721,200 | — | — |
| 2007-07-12 | $19.59 | $20.18 | 549,400 | — | — |
| 2007-07-11 | $19.10 | $19.67 | 1,138,000 | — | — |
| 2007-07-10 | $19.17 | $19.74 | 1,016,200 | — | — |
| 2007-07-09 | $19.03 | $19.59 | 414,600 | — | — |
| 2007-07-06 | $18.96 | $19.52 | 543,600 | — | — |
| 2007-07-05 | $18.83 | $19.39 | 450,600 | — | — |
| 2007-07-03 | $18.92 | $19.49 | 275,000 | — | — |
| 2007-07-02 | $18.86 | $19.42 | 746,000 | — | — |
| 2007-06-29 | $18.26 | $18.81 | 651,400 | — | — |
| 2007-06-28 | $18.29 | $18.83 | 621,200 | — | — |
| 2007-06-27 | $18.41 | $18.95 | 1,253,400 | — | — |
| 2007-06-26 | $18.06 | $18.60 | 1,424,600 | — | — |
| 2007-06-25 | $18.36 | $18.91 | 651,800 | — | — |
| 2007-06-22 | $18.55 | $19.10 | 936,000 | — | — |
| 2007-06-21 | $18.98 | $19.54 | 943,200 | — | — |
| 2007-06-20 | $18.68 | $19.24 | 672,000 | — | — |
| 2007-06-19 | $19.06 | $19.62 | 584,800 | — | — |
| 2007-06-18 | $18.99 | $19.55 | 529,600 | — | — |
| 2007-06-15 | $19.11 | $19.68 | 1,143,000 | — | — |
| 2007-06-14 | $19.00 | $19.57 | 787,800 | — | — |
| 2007-06-13 | $18.83 | $19.38 | 937,200 | — | — |
| 2007-06-12 | $18.89 | $19.45 | 1,262,200 | — | — |
| 2007-06-11 | $19.04 | $19.60 | 407,200 | — | — |
| 2007-06-08 | $18.85 | $19.41 | 544,600 | — | — |
| 2007-06-07 | $18.56 | $19.11 | 889,200 | — | — |
| 2007-06-06 | $19.09 | $19.66 | 629,600 | — | — |
| 2007-06-05 | $19.48 | $20.05 | 629,400 | — | — |
| 2007-06-04 | $19.61 | $20.19 | 454,000 | — | — |
| 2007-06-01 | $19.72 | $20.30 | 586,000 | — | — |
| 2007-05-31 | $19.58 | $20.16 | 579,000 | — | — |
| 2007-05-30 | $19.53 | $20.11 | 717,000 | — | — |
| 2007-05-29 | $19.20 | $19.77 | 824,400 | — | — |
| 2007-05-25 | $19.41 | $19.98 | 672,400 | — | — |
| 2007-05-24 | $19.38 | $19.96 | 1,202,400 | — | — |
| 2007-05-23 | $19.31 | $19.88 | 1,430,000 | — | — |
| 2007-05-22 | $19.23 | $19.80 | 882,200 | — | — |
| 2007-05-21 | $19.13 | $19.70 | 685,000 | — | — |
| 2007-05-18 | $19.09 | $19.66 | 759,800 | — | — |
| 2007-05-17 | $19.40 | $19.97 | 1,036,800 | — | — |
| 2007-05-16 | $19.00 | $19.57 | 690,400 | — | — |
| 2007-05-15 | $18.84 | $19.41 | 953,000 | — | — |
| 2007-05-14 | $19.01 | $19.57 | 1,230,800 | — | — |
| 2007-05-11 | $18.91 | $19.46 | 1,341,000 | — | — |
| 2007-05-10 | $18.65 | $19.20 | 694,400 | — | — |
| 2007-05-09 | $19.13 | $19.69 | 749,400 | — | — |
| 2007-05-08 | $19.10 | $19.66 | 846,200 | — | — |
| 2007-05-07 | $19.11 | $19.67 | 383,000 | — | — |
| 2007-05-04 | $19.22 | $19.79 | 514,400 | — | — |
| 2007-05-03 | $19.13 | $19.69 | 1,304,200 | — | — |
| 2007-05-02 | $19.16 | $19.72 | 1,196,400 | — | — |
| 2007-05-01 | $18.58 | $19.12 | 917,400 | — | — |
| 2007-04-30 | $18.58 | $19.12 | 1,160,000 | — | — |
| 2007-04-27 | $19.05 | $19.61 | 1,212,200 | — | — |
| 2007-04-26 | $19.40 | $19.97 | 2,506,000 | — | — |
| 2007-04-25 | $18.11 | $18.64 | 1,122,400 | — | — |
| 2007-04-24 | $18.28 | $18.81 | 953,200 | — | — |
| 2007-04-23 | $18.38 | $18.92 | 480,600 | — | — |
| 2007-04-20 | $18.20 | $18.74 | 583,000 | — | — |
| 2007-04-19 | $17.89 | $18.42 | 664,800 | — | — |
| 2007-04-18 | $17.95 | $18.48 | 796,600 | — | — |
| 2007-04-17 | $17.92 | $18.45 | 790,600 | — | — |
| 2007-04-16 | $18.00 | $18.53 | 651,200 | — | — |
| 2007-04-13 | $17.53 | $18.04 | 1,164,800 | — | — |
| 2007-04-12 | $17.47 | $17.98 | 809,400 | — | — |
| 2007-04-11 | $16.96 | $17.46 | 807,800 | — | — |
| 2007-04-10 | $17.22 | $17.73 | 471,800 | — | — |
| 2007-04-09 | $17.17 | $17.67 | 839,800 | — | — |
| 2007-04-05 | $16.93 | $17.43 | 709,200 | — | — |
| 2007-04-04 | $16.89 | $17.38 | 1,039,400 | — | — |
| 2007-04-03 | $17.50 | $18.01 | 542,400 | — | — |
| 2007-04-02 | $17.39 | $17.90 | 394,800 | — | — |
| 2007-03-30 | $17.25 | $17.75 | 766,600 | — | — |
| 2007-03-29 | $17.21 | $17.71 | 860,600 | — | — |
| 2007-03-28 | $17.01 | $17.51 | 1,575,000 | — | — |
| 2007-03-27 | $17.06 | $17.56 | 1,117,000 | — | — |
| 2007-03-26 | $17.27 | $17.78 | 1,321,200 | — | — |
| 2007-03-23 | $17.17 | $17.67 | 471,200 | — | — |
| 2007-03-22 | $17.03 | $17.53 | 770,200 | — | — |
| 2007-03-21 | $17.01 | $17.52 | 479,800 | — | — |
| 2007-03-20 | $16.63 | $17.11 | 374,600 | — | — |
| 2007-03-19 | $16.63 | $17.11 | 546,600 | — | — |
| 2007-03-16 | $16.54 | $17.03 | 1,141,000 | — | — |
| 2007-03-15 | $16.66 | $17.15 | 1,006,600 | — | — |
| 2007-03-14 | $16.23 | $16.70 | 1,624,800 | — | — |
| 2007-03-13 | $15.86 | $16.33 | 756,600 | — | — |
| 2007-03-12 | $16.32 | $16.80 | 380,000 | — | — |
| 2007-03-09 | $16.31 | $16.79 | 700,000 | — | — |
| 2007-03-08 | $16.13 | $16.60 | 759,600 | — | — |
| 2007-03-07 | $15.83 | $16.29 | 754,800 | — | — |
| 2007-03-06 | $15.44 | $15.89 | 1,070,400 | — | — |
| 2007-03-05 | $15.69 | $16.15 | 703,000 | — | — |
| 2007-03-02 | $15.62 | $16.08 | 990,000 | — | — |
| 2007-03-01 | $16.20 | $16.67 | 673,000 | — | — |
| 2007-02-28 | $16.07 | $16.54 | 762,800 | — | — |
| 2007-02-27 | $15.89 | $16.36 | 787,000 | — | — |
| 2007-02-26 | $16.65 | $17.14 | 1,013,200 | — | — |
| 2007-02-23 | $16.95 | $17.44 | 733,200 | — | — |
| 2007-02-22 | $17.20 | $17.70 | 1,169,200 | — | — |
| 2007-02-21 | $17.09 | $17.59 | 633,800 | — | — |
| 2007-02-20 | $16.95 | $17.45 | 562,600 | — | — |
| 2007-02-16 | $16.70 | $17.19 | 327,000 | — | — |
| 2007-02-15 | $16.76 | $17.25 | 538,000 | — | — |
| 2007-02-14 | $16.75 | $17.24 | 894,400 | — | — |
| 2007-02-13 | $16.25 | $16.72 | 400,200 | — | — |
| 2007-02-12 | $15.86 | $16.32 | 462,200 | — | — |
| 2007-02-09 | $15.67 | $16.13 | 581,400 | — | — |
| 2007-02-08 | $15.95 | $16.41 | 1,068,400 | — | — |
| 2007-02-07 | $16.25 | $16.72 | 435,000 | — | — |
| 2007-02-06 | $16.24 | $16.71 | 341,000 | — | — |
| 2007-02-05 | $16.11 | $16.58 | 584,800 | — | — |
| 2007-02-02 | $16.36 | $16.84 | 395,600 | — | — |
| 2007-02-01 | $16.15 | $16.62 | 821,600 | — | — |
| 2007-01-31 | $16.01 | $16.48 | 623,000 | — | — |
| 2007-01-30 | $15.79 | $16.25 | 661,200 | — | — |
| 2007-01-29 | $15.63 | $16.08 | 430,800 | — | — |
| 2007-01-26 | $15.72 | $16.17 | 397,200 | — | — |
| 2007-01-25 | $15.85 | $16.31 | 536,600 | — | — |
| 2007-01-24 | $16.06 | $16.52 | 383,800 | — | — |
| 2007-01-23 | $16.18 | $16.65 | 686,000 | — | — |
| 2007-01-22 | $15.53 | $15.98 | 657,000 | — | — |
| 2007-01-19 | $15.70 | $16.15 | 650,400 | — | — |
| 2007-01-18 | $15.56 | $16.01 | 645,600 | — | — |
| 2007-01-17 | $15.81 | $16.27 | 641,400 | — | — |
| 2007-01-16 | $15.61 | $16.06 | 736,000 | — | — |
| 2007-01-12 | $15.58 | $16.03 | 700,000 | — | — |
| 2007-01-11 | $15.35 | $15.80 | 1,548,600 | — | — |
| 2007-01-10 | $14.60 | $15.03 | 678,000 | — | — |
| 2007-01-09 | $14.49 | $14.91 | 730,800 | — | — |
| 2007-01-08 | $14.49 | $14.91 | 1,502,600 | — | — |
| 2007-01-05 | $14.33 | $14.74 | 1,473,600 | — | — |
| 2007-01-04 | $14.72 | $15.14 | 1,049,800 | — | — |
| 2007-01-03 | $14.98 | $15.42 | 987,000 | — | — |