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
- 1999-08-17 to 2026-09-09
- 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 | $18.14 | $33.44 | 262,200 | — | — |
| 2007-12-28 | $17.47 | $32.21 | 144,800 | — | — |
| 2007-12-27 | $17.54 | $32.33 | 100,200 | — | — |
| 2007-12-26 | $17.89 | $32.98 | 125,800 | — | — |
| 2007-12-24 | $17.58 | $32.42 | 107,200 | — | — |
| 2007-12-21 | $17.42 | $32.13 | 201,400 | — | — |
| 2007-12-20 | $17.22 | $31.75 | 205,000 | — | — |
| 2007-12-19 | $17.55 | $32.36 | 150,000 | — | — |
| 2007-12-18 | $17.46 | $32.19 | 180,600 | — | — |
| 2007-12-17 | $17.68 | $32.61 | 124,800 | — | — |
| 2007-12-14 | $17.83 | $32.89 | 107,000 | — | — |
| 2007-12-13 | $18.10 | $33.38 | 101,400 | — | — |
| 2007-12-12 | $18.59 | $34.29 | 88,200 | — | — |
| 2007-12-11 | $18.57 | $34.23 | 97,000 | — | — |
| 2007-12-10 | $18.67 | $34.44 | 108,000 | — | — |
| 2007-12-07 | $18.54 | $34.19 | 176,400 | — | — |
| 2007-12-06 | $18.89 | $34.82 | 120,800 | — | — |
| 2007-12-05 | $18.84 | $34.75 | 71,400 | — | — |
| 2007-12-04 | $18.87 | $34.79 | 66,800 | — | — |
| 2007-12-03 | $19.01 | $35.05 | 144,200 | — | — |
| 2007-11-30 | $19.02 | $35.07 | 133,400 | — | — |
| 2007-11-29 | $18.88 | $34.80 | 192,000 | — | — |
| 2007-11-28 | $18.88 | $34.81 | 265,400 | — | — |
| 2007-11-27 | $18.79 | $34.65 | 51,600 | — | — |
| 2007-11-26 | $18.90 | $34.85 | 103,800 | — | — |
| 2007-11-23 | $18.92 | $34.89 | 25,600 | — | — |
| 2007-11-21 | $18.56 | $34.21 | 96,800 | — | — |
| 2007-11-20 | $19.10 | $35.22 | 122,400 | — | — |
| 2007-11-19 | $18.96 | $34.96 | 229,000 | — | — |
| 2007-11-16 | $19.05 | $35.13 | 271,800 | — | — |
| 2007-11-15 | $19.70 | $36.33 | 270,200 | — | — |
| 2007-11-14 | $19.90 | $36.69 | 226,200 | — | — |
| 2007-11-13 | $20.01 | $36.91 | 292,000 | — | — |
| 2007-11-12 | $20.33 | $37.50 | 341,000 | — | — |
| 2007-11-09 | $19.87 | $36.63 | 324,200 | — | — |
| 2007-11-08 | $19.71 | $36.34 | 381,200 | — | — |
| 2007-11-07 | $19.18 | $35.38 | 233,800 | — | — |
| 2007-11-06 | $18.39 | $33.91 | 104,400 | — | — |
| 2007-11-05 | $18.23 | $33.62 | 210,600 | — | — |
| 2007-11-02 | $18.91 | $34.35 | 67,200 | — | — |
| 2007-11-01 | $19.05 | $34.61 | 54,800 | — | — |
| 2007-10-31 | $19.22 | $34.92 | 98,400 | — | — |
| 2007-10-30 | $19.11 | $34.72 | 165,800 | — | — |
| 2007-10-29 | $19.60 | $35.61 | 190,000 | — | — |
| 2007-10-26 | $19.05 | $34.61 | 318,000 | — | — |
| 2007-10-25 | $18.62 | $33.83 | 82,600 | — | — |
| 2007-10-24 | $18.55 | $33.69 | 116,200 | — | — |
| 2007-10-23 | $18.17 | $33.02 | 53,200 | — | — |
| 2007-10-22 | $18.13 | $32.94 | 145,400 | — | — |
| 2007-10-19 | $17.96 | $32.62 | 123,800 | — | — |
| 2007-10-18 | $18.39 | $33.41 | 83,600 | — | — |
| 2007-10-17 | $18.71 | $33.98 | 83,200 | — | — |
| 2007-10-16 | $18.64 | $33.86 | 156,200 | — | — |
| 2007-10-15 | $18.83 | $34.20 | 123,800 | — | — |
| 2007-10-12 | $18.58 | $33.74 | 154,800 | — | — |
| 2007-10-11 | $18.31 | $33.25 | 301,800 | — | — |
| 2007-10-10 | $17.81 | $32.35 | 227,800 | — | — |
| 2007-10-09 | $17.24 | $31.32 | 285,400 | — | — |
| 2007-10-08 | $16.67 | $30.29 | 125,000 | — | — |
| 2007-10-05 | $16.64 | $30.23 | 180,000 | — | — |
| 2007-10-04 | $16.56 | $30.08 | 65,600 | — | — |
| 2007-10-03 | $16.70 | $30.33 | 148,400 | — | — |
| 2007-10-02 | $16.75 | $30.42 | 131,600 | — | — |
| 2007-10-01 | $16.64 | $30.23 | 147,800 | — | — |
| 2007-09-28 | $16.76 | $30.46 | 50,800 | — | — |
| 2007-09-27 | $16.70 | $30.33 | 152,400 | — | — |
| 2007-09-26 | $16.88 | $30.66 | 113,200 | — | — |
| 2007-09-25 | $16.87 | $30.64 | 85,200 | — | — |
| 2007-09-24 | $16.83 | $30.58 | 126,000 | — | — |
| 2007-09-21 | $16.92 | $30.75 | 156,000 | — | — |
| 2007-09-20 | $16.91 | $30.72 | 291,600 | — | — |
| 2007-09-19 | $16.89 | $30.67 | 270,800 | — | — |
| 2007-09-18 | $16.45 | $29.88 | 134,600 | — | — |
| 2007-09-17 | $16.05 | $29.16 | 323,400 | — | — |
| 2007-09-14 | $16.59 | $30.14 | 157,400 | — | — |
| 2007-09-13 | $16.86 | $30.63 | 141,000 | — | — |
| 2007-09-12 | $16.49 | $29.96 | 352,200 | — | — |
| 2007-09-11 | $16.35 | $29.70 | 178,200 | — | — |
| 2007-09-10 | $16.50 | $29.97 | 158,400 | — | — |
| 2007-09-07 | $16.72 | $30.37 | 148,600 | — | — |
| 2007-09-06 | $16.85 | $30.61 | 171,800 | — | — |
| 2007-09-05 | $16.75 | $30.43 | 136,200 | — | — |
| 2007-09-04 | $16.76 | $30.45 | 151,400 | — | — |
| 2007-08-31 | $16.75 | $30.44 | 186,400 | — | — |
| 2007-08-30 | $16.50 | $29.98 | 74,400 | — | — |
| 2007-08-29 | $16.75 | $30.42 | 104,800 | — | — |
| 2007-08-28 | $16.67 | $30.28 | 116,200 | — | — |
| 2007-08-27 | $16.83 | $30.58 | 94,800 | — | — |
| 2007-08-24 | $17.14 | $31.14 | 120,400 | — | — |
| 2007-08-23 | $16.98 | $30.84 | 183,400 | — | — |
| 2007-08-22 | $17.06 | $30.98 | 199,600 | — | — |
| 2007-08-21 | $16.50 | $29.97 | 114,600 | — | — |
| 2007-08-20 | $16.57 | $30.09 | 159,400 | — | — |
| 2007-08-17 | $16.13 | $29.30 | 257,200 | — | — |
| 2007-08-16 | $15.59 | $28.32 | 490,600 | — | — |
| 2007-08-15 | $16.07 | $29.19 | 503,400 | — | — |
| 2007-08-14 | $16.76 | $30.45 | 376,200 | — | — |
| 2007-08-13 | $16.86 | $30.63 | 316,800 | — | — |
| 2007-08-10 | $16.39 | $29.77 | 584,800 | — | — |
| 2007-08-09 | $16.19 | $29.41 | 705,600 | — | — |
| 2007-08-08 | $17.96 | $32.62 | 466,400 | — | — |
| 2007-08-07 | $17.70 | $32.15 | 371,200 | — | — |
| 2007-08-06 | $17.43 | $31.67 | 500,200 | — | — |
| 2007-08-03 | $18.27 | $33.19 | 316,800 | — | — |
| 2007-08-02 | $19.13 | $34.23 | 223,000 | — | — |
| 2007-08-01 | $19.84 | $35.52 | 140,800 | — | — |
| 2007-07-31 | $20.25 | $36.25 | 278,200 | — | — |
| 2007-07-30 | $19.66 | $35.18 | 227,000 | — | — |
| 2007-07-27 | $19.59 | $35.08 | 226,200 | — | — |
| 2007-07-26 | $19.57 | $35.03 | 429,400 | — | — |
| 2007-07-25 | $20.24 | $36.23 | 291,800 | — | — |
| 2007-07-24 | $20.58 | $36.85 | 106,400 | — | — |
| 2007-07-23 | $20.88 | $37.37 | 123,800 | — | — |
| 2007-07-20 | $21.00 | $37.59 | 156,600 | — | — |
| 2007-07-19 | $20.67 | $37.00 | 78,600 | — | — |
| 2007-07-18 | $20.77 | $37.18 | 130,200 | — | — |
| 2007-07-17 | $20.86 | $37.34 | 99,800 | — | — |
| 2007-07-16 | $21.18 | $37.92 | 138,000 | — | — |
| 2007-07-13 | $21.25 | $38.04 | 101,600 | — | — |
| 2007-07-12 | $21.16 | $37.88 | 84,800 | — | — |
| 2007-07-11 | $21.16 | $37.88 | 242,800 | — | — |
| 2007-07-10 | $21.37 | $38.24 | 168,200 | — | — |
| 2007-07-09 | $21.49 | $38.46 | 135,000 | — | — |
| 2007-07-06 | $21.38 | $38.27 | 69,800 | — | — |
| 2007-07-05 | $21.18 | $37.91 | 79,000 | — | — |
| 2007-07-03 | $21.03 | $37.64 | 61,600 | — | — |
| 2007-07-02 | $20.86 | $37.34 | 81,600 | — | — |
| 2007-06-29 | $20.98 | $37.56 | 200,400 | — | — |
| 2007-06-28 | $20.66 | $36.97 | 75,000 | — | — |
| 2007-06-27 | $20.46 | $36.62 | 180,800 | — | — |
| 2007-06-26 | $20.49 | $36.67 | 267,000 | — | — |
| 2007-06-25 | $21.06 | $37.70 | 107,800 | — | — |
| 2007-06-22 | $21.15 | $37.86 | 164,200 | — | — |
| 2007-06-21 | $21.65 | $38.75 | 137,400 | — | — |
| 2007-06-20 | $21.78 | $38.99 | 116,600 | — | — |
| 2007-06-19 | $22.30 | $39.91 | 198,200 | — | — |
| 2007-06-18 | $21.80 | $39.02 | 117,200 | — | — |
| 2007-06-15 | $21.92 | $39.23 | 118,400 | — | — |
| 2007-06-14 | $21.90 | $39.19 | 104,200 | — | — |
| 2007-06-13 | $21.52 | $38.52 | 97,600 | — | — |
| 2007-06-12 | $21.34 | $38.20 | 209,600 | — | — |
| 2007-06-11 | $21.22 | $37.98 | 92,800 | — | — |
| 2007-06-08 | $21.00 | $37.60 | 201,800 | — | — |
| 2007-06-07 | $20.91 | $37.42 | 251,000 | — | — |
| 2007-06-06 | $21.75 | $38.92 | 242,600 | — | — |
| 2007-06-05 | $22.39 | $40.07 | 100,600 | — | — |
| 2007-06-04 | $22.65 | $40.54 | 255,400 | — | — |
| 2007-06-01 | $22.12 | $39.59 | 107,800 | — | — |
| 2007-05-31 | $21.95 | $39.28 | 115,600 | — | — |
| 2007-05-30 | $21.79 | $39.01 | 118,200 | — | — |
| 2007-05-29 | $21.52 | $38.52 | 107,800 | — | — |
| 2007-05-25 | $21.74 | $38.92 | 107,600 | — | — |
| 2007-05-24 | $21.15 | $37.85 | 215,600 | — | — |
| 2007-05-23 | $21.37 | $38.24 | 238,600 | — | — |
| 2007-05-22 | $21.42 | $38.33 | 164,200 | — | — |
| 2007-05-21 | $21.23 | $37.99 | 197,000 | — | — |
| 2007-05-18 | $20.75 | $37.13 | 137,000 | — | — |
| 2007-05-17 | $20.30 | $36.34 | 108,800 | — | — |
| 2007-05-16 | $20.28 | $36.30 | 108,200 | — | — |
| 2007-05-15 | $20.34 | $36.41 | 286,000 | — | — |
| 2007-05-14 | $20.17 | $36.11 | 145,600 | — | — |
| 2007-05-11 | $20.14 | $36.04 | 143,000 | — | — |
| 2007-05-10 | $20.00 | $35.81 | 127,800 | — | — |
| 2007-05-09 | $19.98 | $35.76 | 142,400 | — | — |
| 2007-05-08 | $19.98 | $35.76 | 111,600 | — | — |
| 2007-05-07 | $19.91 | $35.64 | 114,800 | — | — |
| 2007-05-04 | $19.98 | $35.77 | 143,400 | — | — |
| 2007-05-03 | $20.03 | $35.37 | 97,600 | — | — |
| 2007-05-02 | $19.73 | $34.83 | 144,000 | — | — |
| 2007-05-01 | $19.92 | $35.18 | 108,800 | — | — |
| 2007-04-30 | $19.86 | $35.07 | 213,200 | — | — |
| 2007-04-27 | $19.76 | $34.89 | 86,800 | — | — |
| 2007-04-26 | $19.80 | $34.96 | 111,000 | — | — |
| 2007-04-25 | $19.88 | $35.11 | 117,400 | — | — |
| 2007-04-24 | $20.03 | $35.36 | 126,800 | — | — |
| 2007-04-23 | $20.00 | $35.32 | 674,400 | — | — |
| 2007-04-20 | $19.94 | $35.21 | 124,200 | — | — |
| 2007-04-19 | $19.71 | $34.81 | 69,800 | — | — |
| 2007-04-18 | $20.00 | $35.32 | 153,400 | — | — |
| 2007-04-17 | $19.80 | $34.96 | 145,200 | — | — |
| 2007-04-16 | $20.13 | $35.55 | 263,400 | — | — |
| 2007-04-13 | $19.84 | $35.04 | 154,800 | — | — |
| 2007-04-12 | $19.75 | $34.88 | 175,800 | — | — |
| 2007-04-11 | $19.27 | $34.03 | 153,800 | — | — |
| 2007-04-10 | $19.65 | $34.69 | 116,000 | — | — |
| 2007-04-09 | $19.68 | $34.76 | 200,600 | — | — |
| 2007-04-05 | $19.67 | $34.74 | 185,200 | — | — |
| 2007-04-04 | $19.33 | $34.13 | 158,800 | — | — |
| 2007-04-03 | $19.12 | $33.76 | 133,600 | — | — |
| 2007-04-02 | $19.20 | $33.91 | 196,200 | — | — |
| 2007-03-30 | $18.96 | $33.48 | 174,600 | — | — |
| 2007-03-29 | $18.83 | $33.25 | 160,000 | — | — |
| 2007-03-28 | $18.56 | $32.77 | 137,400 | — | — |
| 2007-03-27 | $18.61 | $32.86 | 266,200 | — | — |
| 2007-03-26 | $18.25 | $32.24 | 225,000 | — | — |
| 2007-03-23 | $17.95 | $31.70 | 131,800 | — | — |
| 2007-03-22 | $17.75 | $31.34 | 349,200 | — | — |
| 2007-03-21 | $17.61 | $31.10 | 182,000 | — | — |
| 2007-03-20 | $17.34 | $30.63 | 172,000 | — | — |
| 2007-03-19 | $17.34 | $30.62 | 699,600 | — | — |
| 2007-03-16 | $17.32 | $30.58 | 162,000 | — | — |
| 2007-03-15 | $17.17 | $30.33 | 143,800 | — | — |
| 2007-03-14 | $17.13 | $30.24 | 202,200 | — | — |
| 2007-03-13 | $17.29 | $30.52 | 145,800 | — | — |
| 2007-03-12 | $17.51 | $30.92 | 189,000 | — | — |
| 2007-03-09 | $17.33 | $30.61 | 120,400 | — | — |
| 2007-03-08 | $17.37 | $30.67 | 172,200 | — | — |
| 2007-03-07 | $17.53 | $30.95 | 67,600 | — | — |
| 2007-03-06 | $17.62 | $31.12 | 147,000 | — | — |
| 2007-03-05 | $17.42 | $30.75 | 230,400 | — | — |
| 2007-03-02 | $17.60 | $31.08 | 275,800 | — | — |
| 2007-03-01 | $17.73 | $31.30 | 246,600 | — | — |
| 2007-02-28 | $17.35 | $30.64 | 138,200 | — | — |
| 2007-02-27 | $17.40 | $30.73 | 169,200 | — | — |
| 2007-02-26 | $17.82 | $31.47 | 163,400 | — | — |
| 2007-02-23 | $17.74 | $31.33 | 151,200 | — | — |
| 2007-02-22 | $17.73 | $31.31 | 186,400 | — | — |
| 2007-02-21 | $17.55 | $30.98 | 383,800 | — | — |
| 2007-02-20 | $17.49 | $30.89 | 1,107,800 | — | — |
| 2007-02-16 | $17.58 | $31.04 | 278,600 | — | — |
| 2007-02-15 | $17.63 | $31.12 | 182,800 | — | — |
| 2007-02-14 | $17.65 | $31.16 | 245,600 | — | — |
| 2007-02-13 | $17.60 | $31.08 | 173,600 | — | — |
| 2007-02-12 | $17.58 | $31.04 | 167,200 | — | — |
| 2007-02-09 | $17.61 | $31.10 | 279,600 | — | — |
| 2007-02-08 | $17.70 | $31.25 | 219,800 | — | — |
| 2007-02-07 | $17.59 | $31.06 | 254,600 | — | — |
| 2007-02-06 | $17.62 | $31.12 | 249,600 | — | — |
| 2007-02-05 | $17.50 | $30.90 | 817,600 | — | — |
| 2007-02-02 | $17.47 | $30.37 | 257,400 | — | — |
| 2007-02-01 | $17.37 | $30.19 | 292,600 | — | — |
| 2007-01-31 | $17.11 | $29.75 | 248,000 | — | — |
| 2007-01-30 | $17.03 | $29.60 | 196,000 | — | — |
| 2007-01-29 | $16.87 | $29.32 | 265,800 | — | — |
| 2007-01-26 | $16.89 | $29.36 | 197,000 | — | — |
| 2007-01-25 | $16.80 | $29.21 | 211,800 | — | — |
| 2007-01-24 | $16.92 | $29.43 | 147,200 | — | — |
| 2007-01-23 | $16.95 | $29.46 | 140,800 | — | — |
| 2007-01-22 | $16.89 | $29.37 | 128,000 | — | — |
| 2007-01-19 | $16.93 | $29.44 | 132,200 | — | — |
| 2007-01-18 | $16.86 | $29.30 | 205,800 | — | — |
| 2007-01-17 | $16.87 | $29.32 | 229,000 | — | — |
| 2007-01-16 | $16.89 | $29.36 | 174,600 | — | — |
| 2007-01-12 | $17.00 | $29.57 | 138,800 | — | — |
| 2007-01-11 | $16.98 | $29.51 | 120,200 | — | — |
| 2007-01-10 | $16.83 | $29.25 | 214,200 | — | — |
| 2007-01-09 | $16.83 | $29.25 | 173,600 | — | — |
| 2007-01-08 | $16.92 | $29.43 | 174,800 | — | — |
| 2007-01-05 | $16.86 | $29.30 | 322,400 | — | — |
| 2007-01-04 | $16.90 | $29.38 | 275,000 | — | — |
| 2007-01-03 | $17.00 | $29.55 | 271,800 | — | — |