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
- 1995-11-17 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 | $13.08 | $13.08 | 969,400 | — | — |
| 2007-12-28 | $13.04 | $13.04 | 659,200 | — | — |
| 2007-12-27 | $12.92 | $12.92 | 595,500 | — | — |
| 2007-12-26 | $13.00 | $13.00 | 349,700 | — | — |
| 2007-12-24 | $13.40 | $13.40 | 188,800 | — | — |
| 2007-12-21 | $13.00 | $13.00 | 1,032,600 | — | — |
| 2007-12-20 | $12.56 | $12.56 | 643,300 | — | — |
| 2007-12-19 | $12.81 | $12.81 | 423,900 | — | — |
| 2007-12-18 | $12.65 | $12.65 | 522,400 | — | — |
| 2007-12-17 | $12.93 | $12.93 | 655,700 | — | — |
| 2007-12-14 | $13.61 | $13.61 | 316,700 | — | — |
| 2007-12-13 | $13.94 | $13.94 | 412,700 | — | — |
| 2007-12-12 | $14.03 | $14.03 | 457,700 | — | — |
| 2007-12-11 | $13.85 | $13.85 | 430,400 | — | — |
| 2007-12-10 | $14.20 | $14.20 | 930,600 | — | — |
| 2007-12-07 | $13.99 | $13.99 | 420,900 | — | — |
| 2007-12-06 | $13.91 | $13.91 | 627,700 | — | — |
| 2007-12-05 | $14.05 | $14.05 | 357,500 | — | — |
| 2007-12-04 | $13.49 | $13.49 | 997,300 | — | — |
| 2007-12-03 | $13.91 | $13.91 | 890,000 | — | — |
| 2007-11-30 | $14.51 | $14.51 | 414,200 | — | — |
| 2007-11-29 | $14.30 | $14.30 | 386,200 | — | — |
| 2007-11-28 | $14.92 | $14.92 | 433,500 | — | — |
| 2007-11-27 | $13.73 | $13.73 | 622,500 | — | — |
| 2007-11-26 | $14.01 | $14.01 | 521,100 | — | — |
| 2007-11-23 | $14.66 | $14.66 | 126,500 | — | — |
| 2007-11-21 | $14.20 | $14.20 | 428,800 | — | — |
| 2007-11-20 | $14.50 | $14.50 | 480,000 | — | — |
| 2007-11-19 | $14.33 | $14.33 | 393,200 | — | — |
| 2007-11-16 | $14.78 | $14.78 | 628,700 | — | — |
| 2007-11-15 | $14.73 | $14.73 | 1,101,500 | — | — |
| 2007-11-14 | $15.98 | $15.98 | 754,900 | — | — |
| 2007-11-13 | $15.74 | $15.74 | 975,800 | — | — |
| 2007-11-12 | $15.78 | $15.78 | 769,100 | — | — |
| 2007-11-09 | $15.65 | $15.65 | 586,700 | — | — |
| 2007-11-08 | $15.45 | $15.45 | 628,800 | — | — |
| 2007-11-07 | $15.30 | $15.30 | 643,800 | — | — |
| 2007-11-06 | $16.58 | $16.58 | 856,200 | — | — |
| 2007-11-05 | $16.67 | $16.67 | 1,056,100 | — | — |
| 2007-11-02 | $16.41 | $16.41 | 931,500 | — | — |
| 2007-11-01 | $15.53 | $15.53 | 915,500 | — | — |
| 2007-10-31 | $16.00 | $16.00 | 1,147,000 | — | — |
| 2007-10-30 | $15.56 | $15.56 | 629,700 | — | — |
| 2007-10-29 | $15.09 | $15.09 | 770,500 | — | — |
| 2007-10-26 | $14.93 | $14.93 | 491,700 | — | — |
| 2007-10-25 | $15.11 | $15.11 | 1,879,500 | — | — |
| 2007-10-24 | $15.83 | $15.83 | 640,500 | — | — |
| 2007-10-23 | $16.30 | $16.30 | 404,600 | — | — |
| 2007-10-22 | $16.08 | $16.08 | 592,400 | — | — |
| 2007-10-19 | $15.13 | $15.13 | 486,200 | — | — |
| 2007-10-18 | $15.70 | $15.70 | 387,700 | — | — |
| 2007-10-17 | $15.49 | $15.49 | 438,800 | — | — |
| 2007-10-16 | $15.35 | $15.35 | 659,800 | — | — |
| 2007-10-15 | $15.89 | $15.89 | 401,200 | — | — |
| 2007-10-12 | $16.11 | $16.11 | 314,300 | — | — |
| 2007-10-11 | $15.44 | $15.44 | 502,300 | — | — |
| 2007-10-10 | $16.03 | $16.03 | 523,300 | — | — |
| 2007-10-09 | $16.57 | $16.57 | 360,000 | — | — |
| 2007-10-08 | $16.86 | $16.86 | 385,700 | — | — |
| 2007-10-05 | $17.16 | $17.16 | 408,600 | — | — |
| 2007-10-04 | $16.68 | $16.68 | 384,500 | — | — |
| 2007-10-03 | $16.90 | $16.90 | 375,000 | — | — |
| 2007-10-02 | $17.31 | $17.31 | 648,400 | — | — |
| 2007-10-01 | $17.03 | $17.03 | 997,200 | — | — |
| 2007-09-28 | $15.10 | $15.10 | 461,900 | — | — |
| 2007-09-27 | $15.79 | $15.79 | 476,400 | — | — |
| 2007-09-26 | $15.58 | $15.58 | 471,600 | — | — |
| 2007-09-25 | $15.61 | $15.61 | 347,100 | — | — |
| 2007-09-24 | $15.22 | $15.22 | 350,200 | — | — |
| 2007-09-21 | $15.32 | $15.32 | 437,800 | — | — |
| 2007-09-20 | $14.96 | $14.96 | 361,900 | — | — |
| 2007-09-19 | $15.16 | $15.16 | 452,800 | — | — |
| 2007-09-18 | $15.32 | $15.32 | 564,500 | — | — |
| 2007-09-17 | $14.59 | $14.59 | 608,300 | — | — |
| 2007-09-14 | $15.34 | $15.34 | 363,300 | — | — |
| 2007-09-13 | $14.98 | $14.98 | 293,100 | — | — |
| 2007-09-12 | $15.10 | $15.10 | 374,000 | — | — |
| 2007-09-11 | $15.30 | $15.30 | 360,900 | — | — |
| 2007-09-10 | $15.53 | $15.53 | 497,800 | — | — |
| 2007-09-07 | $16.06 | $16.06 | 395,300 | — | — |
| 2007-09-06 | $16.52 | $16.52 | 475,300 | — | — |
| 2007-09-05 | $16.72 | $16.72 | 947,800 | — | — |
| 2007-09-04 | $16.26 | $16.26 | 698,900 | — | — |
| 2007-08-31 | $16.23 | $16.23 | 704,700 | — | — |
| 2007-08-30 | $15.97 | $15.97 | 346,100 | — | — |
| 2007-08-29 | $16.21 | $16.21 | 319,900 | — | — |
| 2007-08-28 | $15.90 | $15.90 | 650,500 | — | — |
| 2007-08-27 | $17.36 | $17.36 | 302,400 | — | — |
| 2007-08-24 | $17.78 | $17.78 | 429,700 | — | — |
| 2007-08-23 | $17.72 | $17.72 | 677,900 | — | — |
| 2007-08-22 | $17.31 | $17.31 | 335,000 | — | — |
| 2007-08-21 | $16.83 | $16.83 | 322,600 | — | — |
| 2007-08-20 | $16.70 | $16.70 | 349,000 | — | — |
| 2007-08-17 | $16.78 | $16.78 | 447,400 | — | — |
| 2007-08-16 | $16.24 | $16.24 | 859,300 | — | — |
| 2007-08-15 | $16.53 | $16.53 | 610,100 | — | — |
| 2007-08-14 | $17.06 | $17.06 | 713,800 | — | — |
| 2007-08-13 | $17.50 | $17.50 | 1,375,400 | — | — |
| 2007-08-10 | $16.86 | $16.86 | 2,057,100 | — | — |
| 2007-08-09 | $13.93 | $13.93 | 2,457,300 | — | — |
| 2007-08-08 | $14.12 | $14.12 | 1,871,000 | — | — |
| 2007-08-07 | $15.45 | $15.45 | 1,605,700 | — | — |
| 2007-08-06 | $16.00 | $16.00 | 775,500 | — | — |
| 2007-08-03 | $16.34 | $16.34 | 787,700 | — | — |
| 2007-08-02 | $17.38 | $17.38 | 833,400 | — | — |
| 2007-08-01 | $17.88 | $17.88 | 1,306,700 | — | — |
| 2007-07-31 | $17.71 | $17.71 | 1,032,500 | — | — |
| 2007-07-30 | $17.97 | $17.97 | 1,160,700 | — | — |
| 2007-07-27 | $17.93 | $17.93 | 1,543,700 | — | — |
| 2007-07-26 | $19.27 | $19.27 | 4,091,600 | — | — |
| 2007-07-25 | $23.14 | $23.14 | 1,047,300 | — | — |
| 2007-07-24 | $22.47 | $22.47 | 596,500 | — | — |
| 2007-07-23 | $23.25 | $23.25 | 396,100 | — | — |
| 2007-07-20 | $23.60 | $23.60 | 505,100 | — | — |
| 2007-07-19 | $24.03 | $24.03 | 318,100 | — | — |
| 2007-07-18 | $23.51 | $23.51 | 492,400 | — | — |
| 2007-07-17 | $24.12 | $24.12 | 1,003,300 | — | — |
| 2007-07-16 | $22.44 | $22.44 | 488,200 | — | — |
| 2007-07-13 | $22.47 | $22.47 | 315,100 | — | — |
| 2007-07-12 | $22.99 | $22.99 | 265,900 | — | — |
| 2007-07-11 | $22.64 | $22.64 | 378,200 | — | — |
| 2007-07-10 | $22.51 | $22.51 | 675,400 | — | — |
| 2007-07-09 | $22.89 | $22.89 | 528,400 | — | — |
| 2007-07-06 | $22.31 | $22.31 | 225,800 | — | — |
| 2007-07-05 | $22.47 | $22.47 | 303,800 | — | — |
| 2007-07-03 | $22.26 | $22.26 | 239,200 | — | — |
| 2007-07-02 | $22.43 | $22.43 | 573,300 | — | — |
| 2007-06-29 | $22.66 | $22.66 | 952,500 | — | — |
| 2007-06-28 | $21.93 | $21.93 | 566,200 | — | — |
| 2007-06-27 | $22.23 | $22.23 | 321,600 | — | — |
| 2007-06-26 | $21.87 | $21.87 | 653,400 | — | — |
| 2007-06-25 | $21.94 | $21.94 | 646,000 | — | — |
| 2007-06-22 | $22.25 | $22.25 | 1,113,300 | — | — |
| 2007-06-21 | $23.13 | $23.13 | 677,900 | — | — |
| 2007-06-20 | $22.37 | $22.37 | 540,700 | — | — |
| 2007-06-19 | $22.89 | $22.89 | 755,300 | — | — |
| 2007-06-18 | $23.44 | $23.44 | 598,800 | — | — |
| 2007-06-15 | $24.14 | $24.14 | 480,100 | — | — |
| 2007-06-14 | $23.73 | $23.73 | 466,000 | — | — |
| 2007-06-13 | $23.50 | $23.50 | 632,500 | — | — |
| 2007-06-12 | $23.10 | $23.10 | 624,500 | — | — |
| 2007-06-11 | $24.00 | $24.00 | 321,100 | — | — |
| 2007-06-08 | $24.23 | $24.23 | 395,100 | — | — |
| 2007-06-07 | $23.76 | $23.76 | 585,100 | — | — |
| 2007-06-06 | $24.61 | $24.61 | 465,200 | — | — |
| 2007-06-05 | $24.98 | $24.98 | 456,600 | — | — |
| 2007-06-04 | $25.13 | $25.13 | 585,200 | — | — |
| 2007-06-01 | $25.14 | $25.14 | 848,100 | — | — |
| 2007-05-31 | $24.54 | $24.54 | 1,283,600 | — | — |
| 2007-05-30 | $22.95 | $22.95 | 1,026,800 | — | — |
| 2007-05-29 | $23.57 | $23.57 | 471,500 | — | — |
| 2007-05-25 | $23.17 | $23.17 | 505,300 | — | — |
| 2007-05-24 | $22.81 | $22.81 | 1,311,500 | — | — |
| 2007-05-23 | $24.42 | $24.42 | 401,600 | — | — |
| 2007-05-22 | $24.57 | $24.57 | 530,000 | — | — |
| 2007-05-21 | $23.98 | $23.98 | 497,600 | — | — |
| 2007-05-18 | $23.72 | $23.72 | 484,800 | — | — |
| 2007-05-17 | $23.56 | $23.56 | 964,700 | — | — |
| 2007-05-16 | $23.62 | $23.62 | 1,057,500 | — | — |
| 2007-05-15 | $24.18 | $24.18 | 1,097,000 | — | — |
| 2007-05-14 | $24.38 | $24.38 | 1,645,000 | — | — |
| 2007-05-11 | $24.50 | $24.50 | 799,400 | — | — |
| 2007-05-10 | $23.71 | $23.71 | 926,300 | — | — |
| 2007-05-09 | $24.55 | $24.55 | 908,600 | — | — |
| 2007-05-08 | $25.25 | $25.25 | 562,000 | — | — |
| 2007-05-07 | $25.47 | $25.47 | 427,600 | — | — |
| 2007-05-04 | $25.68 | $25.68 | 674,200 | — | — |
| 2007-05-03 | $25.39 | $25.39 | 976,100 | — | — |
| 2007-05-02 | $24.88 | $24.88 | 691,200 | — | — |
| 2007-05-01 | $24.90 | $24.90 | 675,200 | — | — |
| 2007-04-30 | $24.50 | $24.50 | 830,800 | — | — |
| 2007-04-27 | $24.21 | $24.21 | 771,400 | — | — |
| 2007-04-26 | $25.03 | $25.03 | 2,250,100 | — | — |
| 2007-04-25 | $21.50 | $21.50 | 1,554,000 | — | — |
| 2007-04-24 | $22.86 | $22.86 | 735,300 | — | — |
| 2007-04-23 | $23.54 | $23.54 | 345,000 | — | — |
| 2007-04-20 | $23.25 | $23.25 | 296,200 | — | — |
| 2007-04-19 | $22.97 | $22.97 | 506,500 | — | — |
| 2007-04-18 | $23.32 | $23.32 | 349,600 | — | — |
| 2007-04-17 | $23.27 | $23.27 | 508,700 | — | — |
| 2007-04-16 | $23.66 | $23.66 | 578,100 | — | — |
| 2007-04-13 | $23.52 | $23.52 | 829,600 | — | — |
| 2007-04-12 | $23.27 | $23.27 | 732,000 | — | — |
| 2007-04-11 | $22.16 | $22.16 | 525,400 | — | — |
| 2007-04-10 | $22.65 | $22.65 | 304,000 | — | — |
| 2007-04-09 | $22.56 | $22.56 | 496,200 | — | — |
| 2007-04-05 | $22.29 | $22.29 | 243,900 | — | — |
| 2007-04-04 | $21.77 | $21.77 | 435,000 | — | — |
| 2007-04-03 | $21.88 | $21.88 | 474,600 | — | — |
| 2007-04-02 | $21.30 | $21.30 | 409,200 | — | — |
| 2007-03-30 | $21.04 | $21.04 | 472,900 | — | — |
| 2007-03-29 | $20.81 | $20.81 | 758,400 | — | — |
| 2007-03-28 | $21.13 | $21.13 | 377,400 | — | — |
| 2007-03-27 | $21.31 | $21.31 | 281,900 | — | — |
| 2007-03-26 | $21.19 | $21.19 | 398,200 | — | — |
| 2007-03-23 | $21.31 | $21.31 | 376,000 | — | — |
| 2007-03-22 | $21.30 | $21.30 | 699,100 | — | — |
| 2007-03-21 | $21.46 | $21.46 | 679,400 | — | — |
| 2007-03-20 | $21.14 | $21.14 | 355,800 | — | — |
| 2007-03-19 | $21.10 | $21.10 | 451,800 | — | — |
| 2007-03-16 | $20.80 | $20.80 | 519,400 | — | — |
| 2007-03-15 | $20.69 | $20.69 | 353,200 | — | — |
| 2007-03-14 | $20.48 | $20.48 | 522,600 | — | — |
| 2007-03-13 | $20.36 | $20.36 | 714,700 | — | — |
| 2007-03-12 | $21.10 | $21.10 | 519,600 | — | — |
| 2007-03-09 | $21.29 | $21.29 | 776,200 | — | — |
| 2007-03-08 | $20.70 | $20.70 | 949,900 | — | — |
| 2007-03-07 | $20.01 | $20.01 | 650,800 | — | — |
| 2007-03-06 | $19.76 | $19.76 | 384,800 | — | — |
| 2007-03-05 | $18.74 | $18.74 | 466,000 | — | — |
| 2007-03-02 | $19.05 | $19.05 | 690,700 | — | — |
| 2007-03-01 | $20.00 | $20.00 | 851,200 | — | — |
| 2007-02-28 | $20.14 | $20.14 | 514,600 | — | — |
| 2007-02-27 | $19.83 | $19.83 | 1,048,200 | — | — |
| 2007-02-26 | $21.07 | $21.07 | 849,000 | — | — |
| 2007-02-23 | $20.43 | $20.43 | 563,200 | — | — |
| 2007-02-22 | $20.51 | $20.51 | 789,700 | — | — |
| 2007-02-21 | $20.19 | $20.19 | 389,000 | — | — |
| 2007-02-20 | $20.07 | $20.07 | 449,600 | — | — |
| 2007-02-16 | $20.08 | $20.08 | 357,300 | — | — |
| 2007-02-15 | $20.26 | $20.26 | 445,100 | — | — |
| 2007-02-14 | $19.96 | $19.96 | 614,100 | — | — |
| 2007-02-13 | $19.46 | $19.46 | 314,400 | — | — |
| 2007-02-12 | $19.13 | $19.13 | 289,300 | — | — |
| 2007-02-09 | $19.12 | $19.12 | 632,500 | — | — |
| 2007-02-08 | $19.27 | $19.27 | 1,313,300 | — | — |
| 2007-02-07 | $20.41 | $20.41 | 2,181,800 | — | — |
| 2007-02-06 | $17.56 | $17.56 | 648,600 | — | — |
| 2007-02-05 | $17.50 | $17.50 | 364,900 | — | — |
| 2007-02-02 | $17.81 | $17.81 | 487,100 | — | — |
| 2007-02-01 | $17.77 | $17.77 | 353,500 | — | — |
| 2007-01-31 | $17.33 | $17.33 | 569,800 | — | — |
| 2007-01-30 | $17.14 | $17.14 | 310,700 | — | — |
| 2007-01-29 | $16.94 | $16.94 | 456,400 | — | — |
| 2007-01-26 | $16.96 | $16.96 | 412,700 | — | — |
| 2007-01-25 | $16.69 | $16.69 | 453,600 | — | — |
| 2007-01-24 | $17.15 | $17.15 | 759,700 | — | — |
| 2007-01-23 | $17.13 | $17.13 | 354,800 | — | — |
| 2007-01-22 | $16.88 | $16.88 | 571,600 | — | — |
| 2007-01-19 | $16.87 | $16.87 | 1,350,900 | — | — |
| 2007-01-18 | $16.89 | $16.89 | 1,136,900 | — | — |
| 2007-01-17 | $18.68 | $18.68 | 345,400 | — | — |
| 2007-01-16 | $18.58 | $18.58 | 544,500 | — | — |
| 2007-01-12 | $18.95 | $18.95 | 253,000 | — | — |
| 2007-01-11 | $18.89 | $18.89 | 396,400 | — | — |
| 2007-01-10 | $18.93 | $18.93 | 340,600 | — | — |
| 2007-01-09 | $18.66 | $18.66 | 535,700 | — | — |
| 2007-01-08 | $18.88 | $18.88 | 832,900 | — | — |
| 2007-01-05 | $18.63 | $18.63 | 496,900 | — | — |
| 2007-01-04 | $18.89 | $18.89 | 501,400 | — | — |
| 2007-01-03 | $18.75 | $18.75 | 497,000 | — | — |