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
- 1999-01-13 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 | $16.16 | $24.74 | 413,200 | — | — |
| 2007-12-28 | $16.34 | $25.02 | 180,500 | — | — |
| 2007-12-27 | $16.49 | $25.25 | 91,200 | — | — |
| 2007-12-26 | $16.65 | $25.49 | 109,900 | — | — |
| 2007-12-24 | $16.29 | $24.94 | 25,700 | — | — |
| 2007-12-21 | $16.23 | $24.85 | 124,400 | — | — |
| 2007-12-20 | $15.68 | $24.01 | 153,200 | — | — |
| 2007-12-19 | $15.81 | $24.21 | 176,800 | — | — |
| 2007-12-18 | $16.30 | $24.96 | 245,400 | — | — |
| 2007-12-17 | $16.20 | $24.81 | 273,000 | — | — |
| 2007-12-14 | $17.14 | $26.25 | 194,100 | — | — |
| 2007-12-13 | $17.40 | $26.64 | 311,500 | — | — |
| 2007-12-12 | $18.47 | $28.28 | 426,800 | — | — |
| 2007-12-11 | $17.73 | $27.15 | 428,000 | — | — |
| 2007-12-10 | $18.20 | $27.87 | 148,600 | — | — |
| 2007-12-07 | $18.11 | $27.73 | 266,100 | — | — |
| 2007-12-06 | $18.12 | $27.75 | 160,500 | — | — |
| 2007-12-05 | $17.98 | $27.53 | 237,500 | — | — |
| 2007-12-04 | $17.77 | $27.21 | 121,800 | — | — |
| 2007-12-03 | $17.77 | $27.21 | 418,700 | — | — |
| 2007-11-30 | $17.85 | $27.33 | 392,200 | — | — |
| 2007-11-29 | $16.45 | $25.19 | 169,700 | — | — |
| 2007-11-28 | $16.60 | $25.42 | 228,000 | — | — |
| 2007-11-27 | $15.62 | $23.92 | 189,200 | — | — |
| 2007-11-26 | $15.18 | $23.24 | 188,800 | — | — |
| 2007-11-23 | $16.14 | $24.71 | 58,400 | — | — |
| 2007-11-21 | $15.92 | $24.38 | 240,200 | — | — |
| 2007-11-20 | $16.05 | $24.58 | 158,700 | — | — |
| 2007-11-19 | $16.50 | $25.27 | 155,800 | — | — |
| 2007-11-16 | $17.35 | $26.57 | 131,500 | — | — |
| 2007-11-15 | $17.17 | $26.29 | 88,200 | — | — |
| 2007-11-14 | $17.56 | $26.89 | 188,400 | — | — |
| 2007-11-13 | $17.18 | $26.31 | 279,600 | — | — |
| 2007-11-12 | $15.80 | $24.19 | 263,300 | — | — |
| 2007-11-09 | $16.89 | $25.86 | 382,300 | — | — |
| 2007-11-08 | $17.30 | $26.49 | 333,800 | — | — |
| 2007-11-07 | $17.78 | $27.23 | 194,500 | — | — |
| 2007-11-06 | $18.33 | $28.07 | 128,800 | — | — |
| 2007-11-05 | $18.00 | $27.56 | 160,900 | — | — |
| 2007-11-02 | $18.09 | $27.70 | 130,300 | — | — |
| 2007-11-01 | $18.22 | $27.90 | 242,600 | — | — |
| 2007-10-31 | $18.86 | $28.88 | 165,500 | — | — |
| 2007-10-30 | $18.71 | $28.65 | 86,800 | — | — |
| 2007-10-29 | $18.62 | $28.51 | 165,700 | — | — |
| 2007-10-26 | $18.75 | $28.71 | 111,900 | — | — |
| 2007-10-25 | $18.43 | $28.22 | 99,300 | — | — |
| 2007-10-24 | $18.92 | $28.97 | 149,200 | — | — |
| 2007-10-23 | $19.06 | $29.19 | 104,400 | — | — |
| 2007-10-22 | $18.64 | $28.54 | 185,500 | — | — |
| 2007-10-19 | $18.15 | $27.79 | 104,000 | — | — |
| 2007-10-18 | $18.94 | $29.00 | 153,700 | — | — |
| 2007-10-17 | $18.46 | $28.27 | 265,300 | — | — |
| 2007-10-16 | $18.53 | $28.37 | 150,700 | — | — |
| 2007-10-15 | $18.97 | $29.05 | 226,000 | — | — |
| 2007-10-12 | $19.70 | $30.17 | 86,400 | — | — |
| 2007-10-11 | $19.29 | $29.54 | 422,000 | — | — |
| 2007-10-10 | $19.94 | $30.53 | 210,500 | — | — |
| 2007-10-09 | $19.49 | $29.84 | 250,900 | — | — |
| 2007-10-08 | $18.79 | $28.77 | 198,200 | — | — |
| 2007-10-05 | $18.78 | $28.76 | 108,200 | — | — |
| 2007-10-04 | $18.11 | $27.73 | 166,200 | — | — |
| 2007-10-03 | $17.80 | $27.26 | 141,100 | — | — |
| 2007-10-02 | $18.24 | $27.93 | 188,200 | — | — |
| 2007-10-01 | $18.85 | $28.86 | 302,300 | — | — |
| 2007-09-28 | $18.83 | $28.83 | 272,300 | — | — |
| 2007-09-27 | $19.07 | $29.20 | 180,400 | — | — |
| 2007-09-26 | $18.95 | $29.02 | 120,300 | — | — |
| 2007-09-25 | $18.89 | $28.92 | 115,300 | — | — |
| 2007-09-24 | $18.53 | $28.37 | 85,500 | — | — |
| 2007-09-21 | $18.40 | $28.17 | 122,200 | — | — |
| 2007-09-20 | $17.89 | $27.39 | 80,500 | — | — |
| 2007-09-19 | $18.22 | $27.90 | 297,700 | — | — |
| 2007-09-18 | $18.31 | $28.04 | 282,700 | — | — |
| 2007-09-17 | $16.93 | $25.92 | 139,200 | — | — |
| 2007-09-14 | $17.70 | $27.10 | 102,200 | — | — |
| 2007-09-13 | $17.44 | $26.70 | 77,400 | — | — |
| 2007-09-12 | $17.08 | $26.15 | 186,600 | — | — |
| 2007-09-11 | $16.90 | $25.88 | 168,300 | — | — |
| 2007-09-10 | $16.80 | $25.72 | 176,800 | — | — |
| 2007-09-07 | $17.15 | $26.26 | 129,500 | — | — |
| 2007-09-06 | $17.42 | $26.67 | 73,000 | — | — |
| 2007-09-05 | $17.18 | $26.31 | 1,172,900 | — | — |
| 2007-09-04 | $18.11 | $27.73 | 97,800 | — | — |
| 2007-08-31 | $18.25 | $27.94 | 83,500 | — | — |
| 2007-08-30 | $18.20 | $27.87 | 180,100 | — | — |
| 2007-08-29 | $18.16 | $27.81 | 181,900 | — | — |
| 2007-08-28 | $17.23 | $26.38 | 242,900 | — | — |
| 2007-08-27 | $18.22 | $27.90 | 124,000 | — | — |
| 2007-08-24 | $18.28 | $27.99 | 176,000 | — | — |
| 2007-08-23 | $17.98 | $27.53 | 201,900 | — | — |
| 2007-08-22 | $17.94 | $27.47 | 220,000 | — | — |
| 2007-08-21 | $16.98 | $26.00 | 177,900 | — | — |
| 2007-08-20 | $16.98 | $26.00 | 127,400 | — | — |
| 2007-08-17 | $16.74 | $25.63 | 332,500 | — | — |
| 2007-08-16 | $15.75 | $24.12 | 1,049,400 | — | — |
| 2007-08-15 | $16.86 | $25.82 | 706,200 | — | — |
| 2007-08-14 | $17.63 | $27.00 | 289,900 | — | — |
| 2007-08-13 | $18.59 | $28.47 | 190,900 | — | — |
| 2007-08-10 | $18.59 | $28.47 | 217,700 | — | — |
| 2007-08-09 | $18.52 | $28.36 | 417,700 | — | — |
| 2007-08-08 | $20.10 | $30.78 | 358,400 | — | — |
| 2007-08-07 | $19.20 | $29.40 | 170,300 | — | — |
| 2007-08-06 | $19.23 | $29.45 | 220,100 | — | — |
| 2007-08-03 | $19.11 | $29.26 | 195,400 | — | — |
| 2007-08-02 | $19.46 | $29.80 | 208,600 | — | — |
| 2007-08-01 | $19.45 | $29.78 | 602,000 | — | — |
| 2007-07-31 | $18.15 | $27.79 | 677,100 | — | — |
| 2007-07-30 | $18.46 | $28.27 | 176,000 | — | — |
| 2007-07-27 | $17.52 | $26.83 | 239,400 | — | — |
| 2007-07-26 | $17.14 | $26.25 | 597,700 | — | — |
| 2007-07-25 | $18.63 | $28.53 | 266,200 | — | — |
| 2007-07-24 | $18.60 | $28.48 | 291,000 | — | — |
| 2007-07-23 | $19.74 | $30.23 | 170,800 | — | — |
| 2007-07-20 | $19.42 | $29.74 | 183,000 | — | — |
| 2007-07-19 | $19.45 | $29.78 | 148,900 | — | — |
| 2007-07-18 | $19.32 | $29.58 | 179,600 | — | — |
| 2007-07-17 | $19.17 | $29.35 | 191,000 | — | — |
| 2007-07-16 | $19.40 | $29.71 | 138,700 | — | — |
| 2007-07-13 | $19.53 | $29.90 | 190,300 | — | — |
| 2007-07-12 | $19.60 | $30.01 | 140,200 | — | — |
| 2007-07-11 | $19.04 | $29.15 | 114,000 | — | — |
| 2007-07-10 | $18.85 | $28.86 | 204,800 | — | — |
| 2007-07-09 | $18.88 | $28.91 | 79,100 | — | — |
| 2007-07-06 | $18.88 | $28.91 | 149,300 | — | — |
| 2007-07-05 | $18.82 | $28.82 | 211,400 | — | — |
| 2007-07-03 | $19.00 | $29.09 | 110,500 | — | — |
| 2007-07-02 | $18.84 | $28.85 | 198,100 | — | — |
| 2007-06-29 | $18.04 | $27.62 | 211,400 | — | — |
| 2007-06-28 | $18.25 | $27.94 | 154,200 | — | — |
| 2007-06-27 | $18.04 | $27.62 | 193,200 | — | — |
| 2007-06-26 | $18.35 | $28.10 | 249,600 | — | — |
| 2007-06-25 | $18.17 | $27.82 | 187,100 | — | — |
| 2007-06-22 | $18.04 | $27.62 | 219,100 | — | — |
| 2007-06-21 | $18.14 | $27.78 | 196,500 | — | — |
| 2007-06-20 | $17.21 | $26.35 | 360,900 | — | — |
| 2007-06-19 | $17.95 | $27.49 | 149,800 | — | — |
| 2007-06-18 | $17.82 | $27.29 | 193,500 | — | — |
| 2007-06-15 | $17.94 | $27.47 | 201,000 | — | — |
| 2007-06-14 | $17.64 | $27.01 | 200,200 | — | — |
| 2007-06-13 | $17.15 | $26.26 | 119,000 | — | — |
| 2007-06-12 | $16.55 | $25.34 | 178,900 | — | — |
| 2007-06-11 | $16.91 | $25.89 | 108,800 | — | — |
| 2007-06-08 | $16.61 | $25.43 | 274,500 | — | — |
| 2007-06-07 | $15.94 | $24.41 | 109,000 | — | — |
| 2007-06-06 | $16.37 | $25.07 | 254,200 | — | — |
| 2007-06-05 | $16.69 | $25.56 | 129,900 | — | — |
| 2007-06-04 | $16.94 | $25.94 | 223,600 | — | — |
| 2007-06-01 | $17.40 | $26.64 | 371,500 | — | — |
| 2007-05-31 | $16.93 | $25.92 | 217,800 | — | — |
| 2007-05-30 | $16.65 | $25.49 | 377,100 | — | — |
| 2007-05-29 | $16.37 | $25.07 | 402,800 | — | — |
| 2007-05-25 | $16.25 | $24.88 | 259,600 | — | — |
| 2007-05-24 | $15.97 | $24.45 | 683,300 | — | — |
| 2007-05-23 | $16.45 | $25.19 | 402,800 | — | — |
| 2007-05-22 | $17.00 | $26.03 | 229,800 | — | — |
| 2007-05-21 | $17.44 | $26.70 | 166,900 | — | — |
| 2007-05-18 | $17.56 | $26.89 | 289,600 | — | — |
| 2007-05-17 | $17.75 | $27.18 | 243,500 | — | — |
| 2007-05-16 | $18.20 | $27.87 | 551,700 | — | — |
| 2007-05-15 | $17.15 | $26.26 | 195,600 | — | — |
| 2007-05-14 | $16.87 | $25.83 | 186,500 | — | — |
| 2007-05-11 | $16.95 | $25.95 | 206,900 | — | — |
| 2007-05-10 | $16.88 | $25.85 | 251,700 | — | — |
| 2007-05-09 | $17.37 | $26.60 | 159,800 | — | — |
| 2007-05-08 | $17.24 | $26.40 | 230,100 | — | — |
| 2007-05-07 | $17.06 | $26.12 | 258,400 | — | — |
| 2007-05-04 | $17.25 | $26.41 | 375,700 | — | — |
| 2007-05-03 | $17.38 | $26.61 | 742,100 | — | — |
| 2007-05-02 | $17.51 | $26.81 | 463,000 | — | — |
| 2007-05-01 | $17.29 | $26.47 | 375,300 | — | — |
| 2007-04-30 | $16.78 | $25.69 | 252,500 | — | — |
| 2007-04-27 | $16.57 | $25.37 | 407,300 | — | — |
| 2007-04-26 | $16.53 | $25.31 | 306,700 | — | — |
| 2007-04-25 | $16.15 | $24.73 | 533,600 | — | — |
| 2007-04-24 | $15.63 | $23.93 | 289,400 | — | — |
| 2007-04-23 | $15.25 | $23.35 | 123,000 | — | — |
| 2007-04-20 | $15.25 | $23.35 | 153,100 | — | — |
| 2007-04-19 | $15.16 | $23.21 | 210,100 | — | — |
| 2007-04-18 | $15.11 | $23.14 | 247,400 | — | — |
| 2007-04-17 | $15.15 | $23.20 | 247,800 | — | — |
| 2007-04-16 | $15.31 | $23.44 | 205,200 | — | — |
| 2007-04-13 | $15.27 | $23.38 | 305,800 | — | — |
| 2007-04-12 | $14.87 | $22.77 | 146,300 | — | — |
| 2007-04-11 | $14.75 | $22.59 | 159,700 | — | — |
| 2007-04-10 | $15.18 | $23.24 | 213,000 | — | — |
| 2007-04-09 | $15.47 | $23.69 | 158,900 | — | — |
| 2007-04-05 | $15.45 | $23.66 | 108,300 | — | — |
| 2007-04-04 | $15.50 | $23.73 | 169,500 | — | — |
| 2007-04-03 | $15.31 | $23.44 | 219,200 | — | — |
| 2007-04-02 | $14.87 | $22.77 | 181,200 | — | — |
| 2007-03-30 | $14.69 | $22.49 | 174,500 | — | — |
| 2007-03-29 | $14.92 | $22.85 | 226,300 | — | — |
| 2007-03-28 | $14.77 | $22.39 | 219,400 | — | — |
| 2007-03-27 | $15.50 | $23.49 | 195,600 | — | — |
| 2007-03-26 | $15.86 | $24.04 | 140,600 | — | — |
| 2007-03-23 | $15.72 | $23.82 | 133,300 | — | — |
| 2007-03-22 | $15.77 | $23.90 | 323,500 | — | — |
| 2007-03-21 | $15.77 | $23.90 | 524,100 | — | — |
| 2007-03-20 | $15.65 | $23.72 | 701,900 | — | — |
| 2007-03-19 | $15.01 | $22.75 | 661,200 | — | — |
| 2007-03-16 | $12.88 | $19.52 | 147,800 | — | — |
| 2007-03-15 | $12.94 | $19.61 | 238,300 | — | — |
| 2007-03-14 | $13.12 | $19.88 | 267,200 | — | — |
| 2007-03-13 | $12.55 | $19.02 | 273,400 | — | — |
| 2007-03-12 | $13.35 | $20.23 | 107,600 | — | — |
| 2007-03-09 | $12.95 | $19.63 | 119,600 | — | — |
| 2007-03-08 | $12.69 | $19.23 | 162,700 | — | — |
| 2007-03-07 | $12.41 | $18.81 | 259,700 | — | — |
| 2007-03-06 | $12.85 | $19.48 | 190,800 | — | — |
| 2007-03-05 | $12.18 | $18.46 | 200,600 | — | — |
| 2007-03-02 | $12.30 | $18.64 | 294,800 | — | — |
| 2007-03-01 | $13.05 | $19.78 | 445,000 | — | — |
| 2007-02-28 | $13.07 | $19.81 | 327,000 | — | — |
| 2007-02-27 | $12.86 | $19.49 | 327,300 | — | — |
| 2007-02-26 | $14.11 | $21.38 | 89,100 | — | — |
| 2007-02-23 | $14.23 | $21.57 | 192,300 | — | — |
| 2007-02-22 | $14.61 | $22.14 | 188,700 | — | — |
| 2007-02-21 | $14.27 | $21.63 | 168,200 | — | — |
| 2007-02-20 | $14.33 | $21.72 | 42,700 | — | — |
| 2007-02-16 | $14.24 | $21.58 | 107,000 | — | — |
| 2007-02-15 | $14.35 | $21.75 | 126,300 | — | — |
| 2007-02-14 | $14.42 | $21.85 | 223,900 | — | — |
| 2007-02-13 | $14.30 | $21.67 | 154,300 | — | — |
| 2007-02-12 | $13.84 | $20.98 | 149,400 | — | — |
| 2007-02-09 | $14.09 | $21.35 | 273,400 | — | — |
| 2007-02-08 | $14.70 | $22.28 | 222,200 | — | — |
| 2007-02-07 | $14.65 | $22.20 | 198,900 | — | — |
| 2007-02-06 | $15.00 | $22.73 | 204,000 | — | — |
| 2007-02-05 | $15.39 | $23.32 | 236,500 | — | — |
| 2007-02-02 | $14.78 | $22.40 | 118,900 | — | — |
| 2007-02-01 | $14.94 | $22.64 | 153,800 | — | — |
| 2007-01-31 | $14.71 | $22.29 | 235,300 | — | — |
| 2007-01-30 | $14.58 | $22.10 | 157,900 | — | — |
| 2007-01-29 | $14.28 | $21.64 | 235,700 | — | — |
| 2007-01-26 | $14.70 | $22.28 | 146,300 | — | — |
| 2007-01-25 | $14.67 | $22.23 | 145,600 | — | — |
| 2007-01-24 | $15.10 | $22.89 | 108,200 | — | — |
| 2007-01-23 | $15.03 | $22.78 | 163,400 | — | — |
| 2007-01-22 | $15.09 | $22.87 | 252,500 | — | — |
| 2007-01-19 | $15.20 | $23.04 | 236,200 | — | — |
| 2007-01-18 | $15.32 | $23.22 | 256,000 | — | — |
| 2007-01-17 | $14.85 | $22.51 | 380,500 | — | — |
| 2007-01-16 | $14.42 | $21.85 | 224,200 | — | — |
| 2007-01-12 | $14.35 | $21.75 | 258,700 | — | — |
| 2007-01-11 | $14.00 | $21.22 | 332,100 | — | — |
| 2007-01-10 | $13.63 | $20.66 | 338,400 | — | — |
| 2007-01-09 | $13.19 | $19.99 | 239,100 | — | — |
| 2007-01-08 | $13.57 | $20.57 | 236,000 | — | — |
| 2007-01-05 | $13.46 | $20.40 | 234,900 | — | — |
| 2007-01-04 | $14.25 | $21.60 | 98,900 | — | — |
| 2007-01-03 | $14.32 | $21.70 | 159,000 | — | — |