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
- 1993-05-03 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 | $14.55 | $14.55 | 88,500 | — | — |
| 2007-12-28 | $15.51 | $15.51 | 15,600 | — | — |
| 2007-12-27 | $15.54 | $15.54 | 75,000 | — | — |
| 2007-12-26 | $15.83 | $15.83 | 12,100 | — | — |
| 2007-12-24 | $15.81 | $15.81 | 20,500 | — | — |
| 2007-12-21 | $16.02 | $16.02 | 21,500 | — | — |
| 2007-12-20 | $16.24 | $16.24 | 19,000 | — | — |
| 2007-12-19 | $16.38 | $16.38 | 75,800 | — | — |
| 2007-12-18 | $15.06 | $15.06 | 72,200 | — | — |
| 2007-12-17 | $15.92 | $15.92 | 44,500 | — | — |
| 2007-12-14 | $15.56 | $15.56 | 45,600 | — | — |
| 2007-12-13 | $16.43 | $16.43 | 38,400 | — | — |
| 2007-12-12 | $15.78 | $15.78 | 58,700 | — | — |
| 2007-12-11 | $16.72 | $16.72 | 50,900 | — | — |
| 2007-12-10 | $16.06 | $16.06 | 73,100 | — | — |
| 2007-12-07 | $17.07 | $17.07 | 72,400 | — | — |
| 2007-12-06 | $15.81 | $15.81 | 46,000 | — | — |
| 2007-12-05 | $15.07 | $15.07 | 34,900 | — | — |
| 2007-12-04 | $14.78 | $14.78 | 49,800 | — | — |
| 2007-12-03 | $15.00 | $15.00 | 66,000 | — | — |
| 2007-11-30 | $14.07 | $14.07 | 74,200 | — | — |
| 2007-11-29 | $13.75 | $13.75 | 39,600 | — | — |
| 2007-11-28 | $13.63 | $13.63 | 43,200 | — | — |
| 2007-11-27 | $13.30 | $13.30 | 39,900 | — | — |
| 2007-11-26 | $13.60 | $13.60 | 66,600 | — | — |
| 2007-11-23 | $13.50 | $13.50 | 31,700 | — | — |
| 2007-11-21 | $13.52 | $13.52 | 100,500 | — | — |
| 2007-11-20 | $13.44 | $13.44 | 73,700 | — | — |
| 2007-11-19 | $13.79 | $13.79 | 98,900 | — | — |
| 2007-11-16 | $13.13 | $13.13 | 157,300 | — | — |
| 2007-11-15 | $13.27 | $13.27 | 49,200 | — | — |
| 2007-11-14 | $13.82 | $13.82 | 46,900 | — | — |
| 2007-11-13 | $14.08 | $14.08 | 123,200 | — | — |
| 2007-11-12 | $13.94 | $13.94 | 116,900 | — | — |
| 2007-11-09 | $13.91 | $13.91 | 218,100 | — | — |
| 2007-11-08 | $14.00 | $14.00 | 261,900 | — | — |
| 2007-11-07 | $14.16 | $14.16 | 97,800 | — | — |
| 2007-11-06 | $14.86 | $14.86 | 319,300 | — | — |
| 2007-11-05 | $17.89 | $17.89 | 81,800 | — | — |
| 2007-11-02 | $18.23 | $18.23 | 23,900 | — | — |
| 2007-11-01 | $18.93 | $18.93 | 55,000 | — | — |
| 2007-10-31 | $18.80 | $18.80 | 23,200 | — | — |
| 2007-10-30 | $18.81 | $18.81 | 44,400 | — | — |
| 2007-10-29 | $18.02 | $18.02 | 30,600 | — | — |
| 2007-10-26 | $17.79 | $17.79 | 18,900 | — | — |
| 2007-10-25 | $18.19 | $18.19 | 26,800 | — | — |
| 2007-10-24 | $18.17 | $18.17 | 35,600 | — | — |
| 2007-10-23 | $18.28 | $18.28 | 50,700 | — | — |
| 2007-10-22 | $19.04 | $19.04 | 43,000 | — | — |
| 2007-10-19 | $19.50 | $19.50 | 27,800 | — | — |
| 2007-10-18 | $19.98 | $19.98 | 31,300 | — | — |
| 2007-10-17 | $20.27 | $20.27 | 27,800 | — | — |
| 2007-10-16 | $20.25 | $20.25 | 33,100 | — | — |
| 2007-10-15 | $20.27 | $20.27 | 24,100 | — | — |
| 2007-10-12 | $20.23 | $20.23 | 51,400 | — | — |
| 2007-10-11 | $20.25 | $20.25 | 61,900 | — | — |
| 2007-10-10 | $20.48 | $20.48 | 18,700 | — | — |
| 2007-10-09 | $20.84 | $20.84 | 40,000 | — | — |
| 2007-10-08 | $20.36 | $20.36 | 20,500 | — | — |
| 2007-10-05 | $20.67 | $20.67 | 29,500 | — | — |
| 2007-10-04 | $20.69 | $20.69 | 32,200 | — | — |
| 2007-10-03 | $20.89 | $20.89 | 31,600 | — | — |
| 2007-10-02 | $21.00 | $21.00 | 69,400 | — | — |
| 2007-10-01 | $21.21 | $21.21 | 49,500 | — | — |
| 2007-09-28 | $20.81 | $20.81 | 69,000 | — | — |
| 2007-09-27 | $20.97 | $20.97 | 29,400 | — | — |
| 2007-09-26 | $20.80 | $20.80 | 43,800 | — | — |
| 2007-09-25 | $21.05 | $21.05 | 38,500 | — | — |
| 2007-09-24 | $21.01 | $21.01 | 98,000 | — | — |
| 2007-09-21 | $21.80 | $21.80 | 187,800 | — | — |
| 2007-09-20 | $21.10 | $21.10 | 163,700 | — | — |
| 2007-09-19 | $19.90 | $19.90 | 138,300 | — | — |
| 2007-09-18 | $20.25 | $20.25 | 166,500 | — | — |
| 2007-09-17 | $18.54 | $18.54 | 84,400 | — | — |
| 2007-09-14 | $18.99 | $18.99 | 52,000 | — | — |
| 2007-09-13 | $18.46 | $18.46 | 26,600 | — | — |
| 2007-09-12 | $18.38 | $18.38 | 49,100 | — | — |
| 2007-09-11 | $18.50 | $18.50 | 43,400 | — | — |
| 2007-09-10 | $18.12 | $18.12 | 35,700 | — | — |
| 2007-09-07 | $17.91 | $17.91 | 30,300 | — | — |
| 2007-09-06 | $17.94 | $17.94 | 38,500 | — | — |
| 2007-09-05 | $18.00 | $18.00 | 60,300 | — | — |
| 2007-09-04 | $18.18 | $18.18 | 64,100 | — | — |
| 2007-08-31 | $18.23 | $18.23 | 61,400 | — | — |
| 2007-08-30 | $18.25 | $18.25 | 64,400 | — | — |
| 2007-08-29 | $18.43 | $18.43 | 74,900 | — | — |
| 2007-08-28 | $18.23 | $18.23 | 57,700 | — | — |
| 2007-08-27 | $17.75 | $17.75 | 19,000 | — | — |
| 2007-08-24 | $18.10 | $18.10 | 44,700 | — | — |
| 2007-08-23 | $18.15 | $18.15 | 65,000 | — | — |
| 2007-08-22 | $17.97 | $17.97 | 79,700 | — | — |
| 2007-08-21 | $17.11 | $17.11 | 20,500 | — | — |
| 2007-08-20 | $16.98 | $16.98 | 32,700 | — | — |
| 2007-08-17 | $16.89 | $16.89 | 63,900 | — | — |
| 2007-08-16 | $16.56 | $16.56 | 98,600 | — | — |
| 2007-08-15 | $16.56 | $16.56 | 57,500 | — | — |
| 2007-08-14 | $16.78 | $16.78 | 68,200 | — | — |
| 2007-08-13 | $17.54 | $17.54 | 209,900 | — | — |
| 2007-08-10 | $15.79 | $15.79 | 173,900 | — | — |
| 2007-08-09 | $16.48 | $16.48 | 178,900 | — | — |
| 2007-08-08 | $17.59 | $17.59 | 182,600 | — | — |
| 2007-08-07 | $18.32 | $18.32 | 85,100 | — | — |
| 2007-08-06 | $18.28 | $18.28 | 149,100 | — | — |
| 2007-08-03 | $19.43 | $19.43 | 72,400 | — | — |
| 2007-08-02 | $19.92 | $19.92 | 146,000 | — | — |
| 2007-08-01 | $19.64 | $19.64 | 148,800 | — | — |
| 2007-07-31 | $19.97 | $19.97 | 153,300 | — | — |
| 2007-07-30 | $19.96 | $19.96 | 320,500 | — | — |
| 2007-07-27 | $20.38 | $20.38 | 345,400 | — | — |
| 2007-07-26 | $18.77 | $18.77 | 252,100 | — | — |
| 2007-07-25 | $18.60 | $18.60 | 385,500 | — | — |
| 2007-07-24 | $16.55 | $16.55 | 93,000 | — | — |
| 2007-07-23 | $17.28 | $17.28 | 172,200 | — | — |
| 2007-07-20 | $17.11 | $17.11 | 160,500 | — | — |
| 2007-07-19 | $16.25 | $16.25 | 124,400 | — | — |
| 2007-07-18 | $16.40 | $16.40 | 179,400 | — | — |
| 2007-07-17 | $15.12 | $15.12 | 83,600 | — | — |
| 2007-07-16 | $15.13 | $15.13 | 54,400 | — | — |
| 2007-07-13 | $15.08 | $15.08 | 142,700 | — | — |
| 2007-07-12 | $15.36 | $15.36 | 62,500 | — | — |
| 2007-07-11 | $15.40 | $15.40 | 65,100 | — | — |
| 2007-07-10 | $15.45 | $15.45 | 112,500 | — | — |
| 2007-07-09 | $15.63 | $15.63 | 102,600 | — | — |
| 2007-07-06 | $15.56 | $15.56 | 82,000 | — | — |
| 2007-07-05 | $15.51 | $15.51 | 83,700 | — | — |
| 2007-07-03 | $15.08 | $15.08 | 48,700 | — | — |
| 2007-07-02 | $15.15 | $15.15 | 60,500 | — | — |
| 2007-06-29 | $15.19 | $15.19 | 89,100 | — | — |
| 2007-06-28 | $15.00 | $15.00 | 40,300 | — | — |
| 2007-06-27 | $15.15 | $15.15 | 64,700 | — | — |
| 2007-06-26 | $14.94 | $14.94 | 46,700 | — | — |
| 2007-06-25 | $14.91 | $14.91 | 57,000 | — | — |
| 2007-06-22 | $15.03 | $15.03 | 21,100 | — | — |
| 2007-06-21 | $14.90 | $14.90 | 55,900 | — | — |
| 2007-06-20 | $15.09 | $15.09 | 17,500 | — | — |
| 2007-06-19 | $15.60 | $15.60 | 25,100 | — | — |
| 2007-06-18 | $15.16 | $15.16 | 65,600 | — | — |
| 2007-06-15 | $15.85 | $15.85 | 82,200 | — | — |
| 2007-06-14 | $15.35 | $15.35 | 56,300 | — | — |
| 2007-06-13 | $15.41 | $15.41 | 65,800 | — | — |
| 2007-06-12 | $15.69 | $15.69 | 90,200 | — | — |
| 2007-06-11 | $15.44 | $15.44 | 154,700 | — | — |
| 2007-06-08 | $15.23 | $15.23 | 110,600 | — | — |
| 2007-06-07 | $14.65 | $14.65 | 117,100 | — | — |
| 2007-06-06 | $15.35 | $15.35 | 125,700 | — | — |
| 2007-06-05 | $15.60 | $15.60 | 184,900 | — | — |
| 2007-06-04 | $14.30 | $14.30 | 99,900 | — | — |
| 2007-06-01 | $13.97 | $13.97 | 86,400 | — | — |
| 2007-05-31 | $13.60 | $13.60 | 30,900 | — | — |
| 2007-05-30 | $13.50 | $13.50 | 30,200 | — | — |
| 2007-05-29 | $13.36 | $13.36 | 16,600 | — | — |
| 2007-05-25 | $13.17 | $13.17 | 18,800 | — | — |
| 2007-05-24 | $13.26 | $13.26 | 24,000 | — | — |
| 2007-05-23 | $13.36 | $13.36 | 29,500 | — | — |
| 2007-05-22 | $13.47 | $13.47 | 22,600 | — | — |
| 2007-05-21 | $13.35 | $13.35 | 25,000 | — | — |
| 2007-05-18 | $13.67 | $13.67 | 32,800 | — | — |
| 2007-05-17 | $13.59 | $13.59 | 83,900 | — | — |
| 2007-05-16 | $12.84 | $12.84 | 42,700 | — | — |
| 2007-05-15 | $12.41 | $12.41 | 56,600 | — | — |
| 2007-05-14 | $12.32 | $12.32 | 42,200 | — | — |
| 2007-05-11 | $12.75 | $12.75 | 37,000 | — | — |
| 2007-05-10 | $12.99 | $12.99 | 24,700 | — | — |
| 2007-05-09 | $13.13 | $13.13 | 17,100 | — | — |
| 2007-05-08 | $13.23 | $13.23 | 21,700 | — | — |
| 2007-05-07 | $13.24 | $13.24 | 19,800 | — | — |
| 2007-05-04 | $13.41 | $13.41 | 17,800 | — | — |
| 2007-05-03 | $13.55 | $13.55 | 18,400 | — | — |
| 2007-05-02 | $13.50 | $13.50 | 50,500 | — | — |
| 2007-05-01 | $13.21 | $13.21 | 35,600 | — | — |
| 2007-04-30 | $12.94 | $12.94 | 92,100 | — | — |
| 2007-04-27 | $13.83 | $13.83 | 82,600 | — | — |
| 2007-04-26 | $13.11 | $13.11 | 15,400 | — | — |
| 2007-04-25 | $13.17 | $13.17 | 69,200 | — | — |
| 2007-04-24 | $13.38 | $13.38 | 29,500 | — | — |
| 2007-04-23 | $13.45 | $13.45 | 32,200 | — | — |
| 2007-04-20 | $13.66 | $13.66 | 45,200 | — | — |
| 2007-04-19 | $13.59 | $13.59 | 38,400 | — | — |
| 2007-04-18 | $13.86 | $13.86 | 28,900 | — | — |
| 2007-04-17 | $14.10 | $14.10 | 12,200 | — | — |
| 2007-04-16 | $14.00 | $14.00 | 52,600 | — | — |
| 2007-04-13 | $13.90 | $13.90 | 78,500 | — | — |
| 2007-04-12 | $13.12 | $13.12 | 17,600 | — | — |
| 2007-04-11 | $13.12 | $13.12 | 21,900 | — | — |
| 2007-04-10 | $13.08 | $13.08 | 23,700 | — | — |
| 2007-04-09 | $13.38 | $13.38 | 19,200 | — | — |
| 2007-04-05 | $13.51 | $13.51 | 21,700 | — | — |
| 2007-04-04 | $13.46 | $13.46 | 28,400 | — | — |
| 2007-04-03 | $13.13 | $13.13 | 29,500 | — | — |
| 2007-04-02 | $12.53 | $12.53 | 33,700 | — | — |
| 2007-03-30 | $12.37 | $12.37 | 8,000 | — | — |
| 2007-03-29 | $12.43 | $12.43 | 11,300 | — | — |
| 2007-03-28 | $12.50 | $12.50 | 29,400 | — | — |
| 2007-03-27 | $12.68 | $12.68 | 15,700 | — | — |
| 2007-03-26 | $12.60 | $12.60 | 30,200 | — | — |
| 2007-03-23 | $12.70 | $12.70 | 33,300 | — | — |
| 2007-03-22 | $12.82 | $12.82 | 38,400 | — | — |
| 2007-03-21 | $12.73 | $12.73 | 28,100 | — | — |
| 2007-03-20 | $12.55 | $12.55 | 31,900 | — | — |
| 2007-03-19 | $12.68 | $12.68 | 25,600 | — | — |
| 2007-03-16 | $12.70 | $12.70 | 29,000 | — | — |
| 2007-03-15 | $12.54 | $12.54 | 33,200 | — | — |
| 2007-03-14 | $12.48 | $12.48 | 31,300 | — | — |
| 2007-03-13 | $12.57 | $12.57 | 16,700 | — | — |
| 2007-03-12 | $13.01 | $13.01 | 40,100 | — | — |
| 2007-03-09 | $12.54 | $12.54 | 43,500 | — | — |
| 2007-03-08 | $12.31 | $12.31 | 42,800 | — | — |
| 2007-03-07 | $12.47 | $12.47 | 43,400 | — | — |
| 2007-03-06 | $12.64 | $12.64 | 51,900 | — | — |
| 2007-03-05 | $12.41 | $12.41 | 78,700 | — | — |
| 2007-03-02 | $12.66 | $12.66 | 41,200 | — | — |
| 2007-03-01 | $12.98 | $12.98 | 103,300 | — | — |
| 2007-02-28 | $13.48 | $13.48 | 38,400 | — | — |
| 2007-02-27 | $13.36 | $13.36 | 66,700 | — | — |
| 2007-02-26 | $14.09 | $14.09 | 29,200 | — | — |
| 2007-02-23 | $14.14 | $14.14 | 29,100 | — | — |
| 2007-02-22 | $13.80 | $13.80 | 41,400 | — | — |
| 2007-02-21 | $14.24 | $14.24 | 25,700 | — | — |
| 2007-02-20 | $14.15 | $14.15 | 30,000 | — | — |
| 2007-02-16 | $13.91 | $13.91 | 32,200 | — | — |
| 2007-02-15 | $13.78 | $13.78 | 49,400 | — | — |
| 2007-02-14 | $14.14 | $14.14 | 68,700 | — | — |
| 2007-02-13 | $13.99 | $13.99 | 87,000 | — | — |
| 2007-02-12 | $13.98 | $13.98 | 107,400 | — | — |
| 2007-02-09 | $12.86 | $12.86 | 54,800 | — | — |
| 2007-02-08 | $13.09 | $13.09 | 27,500 | — | — |
| 2007-02-07 | $13.21 | $13.21 | 15,400 | — | — |
| 2007-02-06 | $13.19 | $13.19 | 29,100 | — | — |
| 2007-02-05 | $13.28 | $13.28 | 19,400 | — | — |
| 2007-02-02 | $13.35 | $13.35 | 15,700 | — | — |
| 2007-02-01 | $13.36 | $13.36 | 25,300 | — | — |
| 2007-01-31 | $13.56 | $13.56 | 27,100 | — | — |
| 2007-01-30 | $13.28 | $13.28 | 31,700 | — | — |
| 2007-01-29 | $13.06 | $13.06 | 52,600 | — | — |
| 2007-01-26 | $12.83 | $12.83 | 47,000 | — | — |
| 2007-01-25 | $12.83 | $12.83 | 31,600 | — | — |
| 2007-01-24 | $13.02 | $13.02 | 20,000 | — | — |
| 2007-01-23 | $13.09 | $13.09 | 21,100 | — | — |
| 2007-01-22 | $13.17 | $13.17 | 22,200 | — | — |
| 2007-01-19 | $13.14 | $13.14 | 28,200 | — | — |
| 2007-01-18 | $12.85 | $12.85 | 30,200 | — | — |
| 2007-01-17 | $13.18 | $13.18 | 12,300 | — | — |
| 2007-01-16 | $13.06 | $13.06 | 45,800 | — | — |
| 2007-01-12 | $12.63 | $12.63 | 35,800 | — | — |
| 2007-01-11 | $12.55 | $12.55 | 45,000 | — | — |
| 2007-01-10 | $12.89 | $12.89 | 45,500 | — | — |
| 2007-01-09 | $13.09 | $13.09 | 22,500 | — | — |
| 2007-01-08 | $13.18 | $13.18 | 23,300 | — | — |
| 2007-01-05 | $13.29 | $13.29 | 19,800 | — | — |
| 2007-01-04 | $13.33 | $13.33 | 43,900 | — | — |
| 2007-01-03 | $13.17 | $13.17 | 77,800 | — | — |