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
- 1995-02-02 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 | $13.21 | $13.21 | 449,300 | — | — |
| 2007-12-28 | $13.38 | $13.38 | 484,600 | — | — |
| 2007-12-27 | $13.32 | $13.32 | 498,300 | — | — |
| 2007-12-26 | $13.50 | $13.50 | 463,500 | — | — |
| 2007-12-24 | $13.52 | $13.52 | 259,400 | — | — |
| 2007-12-21 | $13.28 | $13.28 | 1,166,000 | — | — |
| 2007-12-20 | $12.76 | $12.76 | 513,500 | — | — |
| 2007-12-19 | $12.49 | $12.49 | 490,400 | — | — |
| 2007-12-18 | $12.56 | $12.56 | 758,200 | — | — |
| 2007-12-17 | $12.52 | $12.52 | 642,000 | — | — |
| 2007-12-14 | $12.41 | $12.41 | 652,800 | — | — |
| 2007-12-13 | $12.70 | $12.70 | 583,700 | — | — |
| 2007-12-12 | $12.96 | $12.96 | 523,200 | — | — |
| 2007-12-11 | $12.77 | $12.77 | 543,300 | — | — |
| 2007-12-10 | $13.35 | $13.35 | 450,200 | — | — |
| 2007-12-07 | $13.18 | $13.18 | 428,900 | — | — |
| 2007-12-06 | $13.14 | $13.14 | 596,400 | — | — |
| 2007-12-05 | $12.94 | $12.94 | 686,500 | — | — |
| 2007-12-04 | $12.54 | $12.54 | 648,800 | — | — |
| 2007-12-03 | $12.96 | $12.96 | 534,800 | — | — |
| 2007-11-30 | $13.43 | $13.43 | 936,400 | — | — |
| 2007-11-29 | $13.34 | $13.34 | 634,000 | — | — |
| 2007-11-28 | $13.18 | $13.18 | 925,200 | — | — |
| 2007-11-27 | $12.57 | $12.57 | 1,205,500 | — | — |
| 2007-11-26 | $12.62 | $12.62 | 626,700 | — | — |
| 2007-11-23 | $12.84 | $12.84 | 204,200 | — | — |
| 2007-11-21 | $12.67 | $12.67 | 556,100 | — | — |
| 2007-11-20 | $12.77 | $12.77 | 703,400 | — | — |
| 2007-11-19 | $12.84 | $12.84 | 658,200 | — | — |
| 2007-11-16 | $13.49 | $13.49 | 985,300 | — | — |
| 2007-11-15 | $13.78 | $13.78 | 1,067,600 | — | — |
| 2007-11-14 | $13.24 | $13.24 | 1,329,400 | — | — |
| 2007-11-13 | $12.78 | $12.78 | 1,195,300 | — | — |
| 2007-11-12 | $12.26 | $12.26 | 842,100 | — | — |
| 2007-11-09 | $12.34 | $12.34 | 1,528,700 | — | — |
| 2007-11-08 | $12.42 | $12.42 | 1,077,900 | — | — |
| 2007-11-07 | $12.07 | $12.07 | 902,300 | — | — |
| 2007-11-06 | $12.31 | $12.31 | 785,800 | — | — |
| 2007-11-05 | $12.53 | $12.53 | 639,600 | — | — |
| 2007-11-02 | $12.78 | $12.78 | 790,300 | — | — |
| 2007-11-01 | $12.69 | $12.69 | 907,500 | — | — |
| 2007-10-31 | $12.98 | $12.98 | 611,500 | — | — |
| 2007-10-30 | $12.49 | $12.49 | 612,700 | — | — |
| 2007-10-29 | $12.58 | $12.58 | 640,300 | — | — |
| 2007-10-26 | $12.74 | $12.74 | 471,800 | — | — |
| 2007-10-25 | $12.90 | $12.90 | 598,100 | — | — |
| 2007-10-24 | $13.12 | $13.12 | 682,800 | — | — |
| 2007-10-23 | $13.20 | $13.20 | 637,700 | — | — |
| 2007-10-22 | $13.13 | $13.13 | 697,100 | — | — |
| 2007-10-19 | $13.04 | $13.04 | 980,800 | — | — |
| 2007-10-18 | $13.64 | $13.64 | 604,200 | — | — |
| 2007-10-17 | $13.90 | $13.90 | 439,700 | — | — |
| 2007-10-16 | $13.66 | $13.66 | 399,100 | — | — |
| 2007-10-15 | $13.73 | $13.73 | 675,000 | — | — |
| 2007-10-12 | $14.12 | $14.12 | 481,900 | — | — |
| 2007-10-11 | $13.78 | $13.78 | 785,800 | — | — |
| 2007-10-10 | $14.03 | $14.03 | 850,800 | — | — |
| 2007-10-09 | $14.59 | $14.59 | 703,000 | — | — |
| 2007-10-08 | $14.88 | $14.88 | 415,700 | — | — |
| 2007-10-05 | $14.95 | $14.95 | 423,200 | — | — |
| 2007-10-04 | $14.52 | $14.52 | 691,800 | — | — |
| 2007-10-03 | $14.92 | $14.92 | 527,300 | — | — |
| 2007-10-02 | $15.01 | $15.01 | 381,100 | — | — |
| 2007-10-01 | $14.80 | $14.80 | 532,000 | — | — |
| 2007-09-28 | $14.24 | $14.24 | 509,400 | — | — |
| 2007-09-27 | $14.25 | $14.25 | 630,400 | — | — |
| 2007-09-26 | $14.03 | $14.03 | 1,087,200 | — | — |
| 2007-09-25 | $13.97 | $13.97 | 923,800 | — | — |
| 2007-09-24 | $14.04 | $14.04 | 442,700 | — | — |
| 2007-09-21 | $14.62 | $14.62 | 590,500 | — | — |
| 2007-09-20 | $14.58 | $14.58 | 335,000 | — | — |
| 2007-09-19 | $14.58 | $14.58 | 498,700 | — | — |
| 2007-09-18 | $14.49 | $14.49 | 642,600 | — | — |
| 2007-09-17 | $13.95 | $13.95 | 1,227,400 | — | — |
| 2007-09-14 | $13.87 | $13.87 | 360,000 | — | — |
| 2007-09-13 | $13.80 | $13.80 | 462,600 | — | — |
| 2007-09-12 | $13.74 | $13.74 | 548,500 | — | — |
| 2007-09-11 | $13.94 | $13.94 | 680,100 | — | — |
| 2007-09-10 | $13.73 | $13.73 | 708,600 | — | — |
| 2007-09-07 | $13.70 | $13.70 | 529,700 | — | — |
| 2007-09-06 | $13.99 | $13.99 | 485,700 | — | — |
| 2007-09-05 | $13.88 | $13.88 | 777,800 | — | — |
| 2007-09-04 | $14.25 | $14.25 | 746,500 | — | — |
| 2007-08-31 | $14.15 | $14.15 | 828,600 | — | — |
| 2007-08-30 | $13.94 | $13.94 | 685,900 | — | — |
| 2007-08-29 | $14.01 | $14.01 | 686,100 | — | — |
| 2007-08-28 | $13.52 | $13.52 | 660,100 | — | — |
| 2007-08-27 | $14.17 | $14.17 | 587,600 | — | — |
| 2007-08-24 | $14.51 | $14.51 | 466,100 | — | — |
| 2007-08-23 | $14.34 | $14.34 | 750,700 | — | — |
| 2007-08-22 | $14.66 | $14.66 | 789,400 | — | — |
| 2007-08-21 | $14.28 | $14.28 | 1,002,200 | — | — |
| 2007-08-20 | $14.41 | $14.41 | 882,900 | — | — |
| 2007-08-17 | $14.34 | $14.34 | 1,271,200 | — | — |
| 2007-08-16 | $14.18 | $14.18 | 1,622,700 | — | — |
| 2007-08-15 | $14.14 | $14.14 | 2,203,900 | — | — |
| 2007-08-14 | $14.22 | $14.22 | 1,650,700 | — | — |
| 2007-08-13 | $14.67 | $14.67 | 2,471,400 | — | — |
| 2007-08-10 | $14.57 | $14.57 | 3,491,100 | — | — |
| 2007-08-09 | $15.78 | $15.78 | 3,186,800 | — | — |
| 2007-08-08 | $15.23 | $15.23 | 2,398,100 | — | — |
| 2007-08-07 | $16.06 | $16.06 | 1,318,600 | — | — |
| 2007-08-06 | $16.24 | $16.24 | 1,326,600 | — | — |
| 2007-08-03 | $16.35 | $16.35 | 1,067,400 | — | — |
| 2007-08-02 | $17.20 | $17.20 | 926,400 | — | — |
| 2007-08-01 | $17.35 | $17.35 | 1,193,900 | — | — |
| 2007-07-31 | $17.57 | $17.57 | 857,300 | — | — |
| 2007-07-30 | $17.91 | $17.91 | 906,700 | — | — |
| 2007-07-27 | $17.64 | $17.64 | 880,300 | — | — |
| 2007-07-26 | $18.10 | $18.10 | 1,783,100 | — | — |
| 2007-07-25 | $18.85 | $18.85 | 1,350,900 | — | — |
| 2007-07-24 | $19.04 | $19.04 | 1,190,300 | — | — |
| 2007-07-23 | $19.65 | $19.65 | 681,000 | — | — |
| 2007-07-20 | $19.52 | $19.52 | 1,319,900 | — | — |
| 2007-07-19 | $19.96 | $19.96 | 1,943,300 | — | — |
| 2007-07-18 | $18.88 | $18.88 | 1,140,300 | — | — |
| 2007-07-17 | $19.06 | $19.06 | 2,137,200 | — | — |
| 2007-07-16 | $17.99 | $17.99 | 1,295,200 | — | — |
| 2007-07-13 | $17.79 | $17.79 | 705,200 | — | — |
| 2007-07-12 | $18.02 | $18.02 | 801,400 | — | — |
| 2007-07-11 | $17.73 | $17.73 | 1,272,100 | — | — |
| 2007-07-10 | $17.59 | $17.59 | 1,540,900 | — | — |
| 2007-07-09 | $17.99 | $17.99 | 1,422,300 | — | — |
| 2007-07-06 | $18.11 | $18.11 | 686,400 | — | — |
| 2007-07-05 | $18.17 | $18.17 | 786,900 | — | — |
| 2007-07-03 | $18.28 | $18.28 | 516,200 | — | — |
| 2007-07-02 | $18.17 | $18.17 | 1,483,900 | — | — |
| 2007-06-29 | $18.15 | $18.15 | 803,400 | — | — |
| 2007-06-28 | $18.49 | $18.49 | 2,119,500 | — | — |
| 2007-06-27 | $18.55 | $18.55 | 3,170,800 | — | — |
| 2007-06-26 | $18.25 | $18.25 | 1,141,400 | — | — |
| 2007-06-25 | $18.40 | $18.40 | 1,247,000 | — | — |
| 2007-06-22 | $18.47 | $18.47 | 1,379,900 | — | — |
| 2007-06-21 | $18.66 | $18.66 | 798,800 | — | — |
| 2007-06-20 | $18.36 | $18.36 | 1,118,500 | — | — |
| 2007-06-19 | $18.56 | $18.56 | 846,900 | — | — |
| 2007-06-18 | $18.55 | $18.55 | 806,800 | — | — |
| 2007-06-15 | $18.66 | $18.66 | 1,636,100 | — | — |
| 2007-06-14 | $18.18 | $18.18 | 901,900 | — | — |
| 2007-06-13 | $17.91 | $17.91 | 845,000 | — | — |
| 2007-06-12 | $17.69 | $17.69 | 774,500 | — | — |
| 2007-06-11 | $17.77 | $17.77 | 690,400 | — | — |
| 2007-06-08 | $17.75 | $17.75 | 594,100 | — | — |
| 2007-06-07 | $17.65 | $17.65 | 1,285,800 | — | — |
| 2007-06-06 | $17.86 | $17.86 | 943,800 | — | — |
| 2007-06-05 | $17.98 | $17.98 | 1,117,800 | — | — |
| 2007-06-04 | $17.93 | $17.93 | 1,515,700 | — | — |
| 2007-06-01 | $17.70 | $17.70 | 2,166,900 | — | — |
| 2007-05-31 | $17.69 | $17.69 | 2,698,200 | — | — |
| 2007-05-30 | $16.90 | $16.90 | 432,300 | — | — |
| 2007-05-29 | $16.98 | $16.98 | 600,900 | — | — |
| 2007-05-25 | $16.83 | $16.83 | 717,300 | — | — |
| 2007-05-24 | $16.59 | $16.59 | 1,234,800 | — | — |
| 2007-05-23 | $16.50 | $16.50 | 705,800 | — | — |
| 2007-05-22 | $16.65 | $16.65 | 862,400 | — | — |
| 2007-05-21 | $16.58 | $16.58 | 1,154,200 | — | — |
| 2007-05-18 | $16.38 | $16.38 | 921,700 | — | — |
| 2007-05-17 | $16.64 | $16.64 | 909,500 | — | — |
| 2007-05-16 | $16.61 | $16.61 | 1,126,400 | — | — |
| 2007-05-15 | $16.62 | $16.62 | 1,104,700 | — | — |
| 2007-05-14 | $16.91 | $16.91 | 1,080,200 | — | — |
| 2007-05-11 | $17.18 | $17.18 | 1,421,900 | — | — |
| 2007-05-10 | $16.80 | $16.80 | 2,406,400 | — | — |
| 2007-05-09 | $17.74 | $17.74 | 2,275,500 | — | — |
| 2007-05-08 | $17.26 | $17.26 | 1,173,800 | — | — |
| 2007-05-07 | $17.74 | $17.74 | 926,000 | — | — |
| 2007-05-04 | $18.00 | $18.00 | 837,900 | — | — |
| 2007-05-03 | $17.97 | $17.97 | 832,200 | — | — |
| 2007-05-02 | $18.05 | $18.05 | 1,995,400 | — | — |
| 2007-05-01 | $17.98 | $17.98 | 1,731,300 | — | — |
| 2007-04-30 | $17.47 | $17.47 | 1,080,600 | — | — |
| 2007-04-27 | $17.29 | $17.29 | 636,100 | — | — |
| 2007-04-26 | $17.37 | $17.37 | 1,285,600 | — | — |
| 2007-04-25 | $17.50 | $17.50 | 977,900 | — | — |
| 2007-04-24 | $17.61 | $17.61 | 898,600 | — | — |
| 2007-04-23 | $17.48 | $17.48 | 499,700 | — | — |
| 2007-04-20 | $17.71 | $17.71 | 1,033,500 | — | — |
| 2007-04-19 | $17.24 | $17.24 | 1,277,300 | — | — |
| 2007-04-18 | $17.70 | $17.70 | 809,500 | — | — |
| 2007-04-17 | $17.59 | $17.59 | 846,900 | — | — |
| 2007-04-16 | $17.73 | $17.73 | 875,500 | — | — |
| 2007-04-13 | $17.62 | $17.62 | 1,413,400 | — | — |
| 2007-04-12 | $17.54 | $17.54 | 763,100 | — | — |
| 2007-04-11 | $17.51 | $17.51 | 714,100 | — | — |
| 2007-04-10 | $17.57 | $17.57 | 1,100,100 | — | — |
| 2007-04-09 | $17.54 | $17.54 | 1,291,700 | — | — |
| 2007-04-05 | $17.87 | $17.87 | 637,200 | — | — |
| 2007-04-04 | $17.53 | $17.53 | 873,100 | — | — |
| 2007-04-03 | $17.23 | $17.23 | 900,000 | — | — |
| 2007-04-02 | $17.02 | $17.02 | 910,500 | — | — |
| 2007-03-30 | $17.15 | $17.15 | 768,600 | — | — |
| 2007-03-29 | $16.93 | $16.93 | 887,100 | — | — |
| 2007-03-28 | $17.02 | $17.02 | 665,900 | — | — |
| 2007-03-27 | $17.06 | $17.06 | 1,103,300 | — | — |
| 2007-03-26 | $17.00 | $17.00 | 797,800 | — | — |
| 2007-03-23 | $16.98 | $16.98 | 1,048,500 | — | — |
| 2007-03-22 | $17.19 | $17.19 | 2,017,100 | — | — |
| 2007-03-21 | $17.53 | $17.53 | 1,163,500 | — | — |
| 2007-03-20 | $16.96 | $16.96 | 726,300 | — | — |
| 2007-03-19 | $16.76 | $16.76 | 1,013,500 | — | — |
| 2007-03-16 | $16.67 | $16.67 | 1,038,900 | — | — |
| 2007-03-15 | $16.56 | $16.56 | 460,800 | — | — |
| 2007-03-14 | $16.32 | $16.32 | 980,700 | — | — |
| 2007-03-13 | $16.15 | $16.15 | 1,542,300 | — | — |
| 2007-03-12 | $16.48 | $16.48 | 724,200 | — | — |
| 2007-03-09 | $16.38 | $16.38 | 846,600 | — | — |
| 2007-03-08 | $16.18 | $16.18 | 1,080,000 | — | — |
| 2007-03-07 | $15.75 | $15.75 | 836,200 | — | — |
| 2007-03-06 | $15.62 | $15.62 | 668,000 | — | — |
| 2007-03-05 | $14.95 | $14.95 | 1,244,900 | — | — |
| 2007-03-02 | $15.26 | $15.26 | 935,500 | — | — |
| 2007-03-01 | $15.42 | $15.42 | 825,700 | — | — |
| 2007-02-28 | $15.53 | $15.53 | 790,600 | — | — |
| 2007-02-27 | $15.66 | $15.66 | 1,349,700 | — | — |
| 2007-02-26 | $16.38 | $16.38 | 696,900 | — | — |
| 2007-02-23 | $16.13 | $16.13 | 1,110,800 | — | — |
| 2007-02-22 | $15.95 | $15.95 | 648,600 | — | — |
| 2007-02-21 | $15.75 | $15.75 | 599,000 | — | — |
| 2007-02-20 | $15.82 | $15.82 | 693,200 | — | — |
| 2007-02-16 | $15.95 | $15.95 | 606,000 | — | — |
| 2007-02-15 | $15.96 | $15.96 | 819,200 | — | — |
| 2007-02-14 | $15.90 | $15.90 | 1,265,900 | — | — |
| 2007-02-13 | $15.32 | $15.32 | 938,000 | — | — |
| 2007-02-12 | $15.64 | $15.64 | 1,103,600 | — | — |
| 2007-02-09 | $15.25 | $15.25 | 728,400 | — | — |
| 2007-02-08 | $15.52 | $15.52 | 689,800 | — | — |
| 2007-02-07 | $15.65 | $15.65 | 2,809,800 | — | — |
| 2007-02-06 | $14.21 | $14.21 | 840,900 | — | — |
| 2007-02-05 | $14.34 | $14.34 | 714,700 | — | — |
| 2007-02-02 | $14.04 | $14.04 | 482,200 | — | — |
| 2007-02-01 | $14.00 | $14.00 | 721,100 | — | — |
| 2007-01-31 | $13.92 | $13.92 | 597,000 | — | — |
| 2007-01-30 | $14.13 | $14.13 | 557,700 | — | — |
| 2007-01-29 | $13.91 | $13.91 | 565,500 | — | — |
| 2007-01-26 | $13.96 | $13.96 | 522,700 | — | — |
| 2007-01-25 | $13.74 | $13.74 | 440,300 | — | — |
| 2007-01-24 | $13.98 | $13.98 | 500,200 | — | — |
| 2007-01-23 | $13.82 | $13.82 | 545,900 | — | — |
| 2007-01-22 | $13.85 | $13.85 | 429,500 | — | — |
| 2007-01-19 | $14.11 | $14.11 | 650,000 | — | — |
| 2007-01-18 | $13.90 | $13.90 | 1,887,000 | — | — |
| 2007-01-17 | $14.89 | $14.89 | 535,100 | — | — |
| 2007-01-16 | $14.82 | $14.82 | 617,700 | — | — |
| 2007-01-12 | $15.00 | $15.00 | 706,300 | — | — |
| 2007-01-11 | $15.00 | $15.00 | 644,800 | — | — |
| 2007-01-10 | $14.91 | $14.91 | 690,600 | — | — |
| 2007-01-09 | $14.65 | $14.65 | 612,900 | — | — |
| 2007-01-08 | $14.50 | $14.50 | 501,900 | — | — |
| 2007-01-05 | $14.57 | $14.57 | 623,700 | — | — |
| 2007-01-04 | $14.66 | $14.66 | 833,200 | — | — |
| 2007-01-03 | $14.42 | $14.42 | 1,047,000 | — | — |