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
- 2004-08-30 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 | $15.78 | $20.26 | 272,900 | — | — |
| 2007-12-28 | $15.65 | $20.10 | 260,800 | — | — |
| 2007-12-27 | $15.65 | $20.10 | 167,000 | — | — |
| 2007-12-26 | $15.76 | $20.08 | 158,000 | — | — |
| 2007-12-24 | $15.79 | $20.11 | 123,700 | — | — |
| 2007-12-21 | $15.62 | $19.90 | 166,100 | — | — |
| 2007-12-20 | $15.55 | $19.81 | 168,000 | — | — |
| 2007-12-19 | $15.54 | $19.80 | 84,200 | — | — |
| 2007-12-18 | $15.70 | $20.00 | 146,500 | — | — |
| 2007-12-17 | $15.59 | $19.86 | 182,000 | — | — |
| 2007-12-14 | $15.58 | $19.85 | 103,400 | — | — |
| 2007-12-13 | $15.61 | $19.89 | 114,100 | — | — |
| 2007-12-12 | $15.90 | $20.25 | 91,400 | — | — |
| 2007-12-11 | $16.04 | $20.43 | 89,100 | — | — |
| 2007-12-10 | $16.40 | $20.73 | 85,300 | — | — |
| 2007-12-07 | $16.37 | $20.69 | 98,400 | — | — |
| 2007-12-06 | $16.57 | $20.95 | 65,700 | — | — |
| 2007-12-05 | $16.53 | $20.90 | 96,900 | — | — |
| 2007-12-04 | $16.49 | $20.85 | 56,800 | — | — |
| 2007-12-03 | $16.67 | $21.07 | 83,500 | — | — |
| 2007-11-30 | $16.51 | $20.87 | 71,600 | — | — |
| 2007-11-29 | $16.38 | $20.71 | 57,200 | — | — |
| 2007-11-28 | $16.44 | $20.78 | 91,100 | — | — |
| 2007-11-27 | $16.20 | $20.48 | 96,600 | — | — |
| 2007-11-26 | $16.09 | $20.34 | 55,300 | — | — |
| 2007-11-23 | $15.82 | $20.00 | 49,800 | — | — |
| 2007-11-21 | $15.69 | $19.84 | 109,600 | — | — |
| 2007-11-20 | $15.50 | $19.59 | 129,100 | — | — |
| 2007-11-19 | $15.60 | $19.72 | 146,600 | — | — |
| 2007-11-16 | $15.84 | $20.02 | 80,200 | — | — |
| 2007-11-15 | $15.94 | $20.15 | 67,600 | — | — |
| 2007-11-14 | $16.03 | $20.26 | 96,800 | — | — |
| 2007-11-13 | $15.93 | $20.14 | 122,300 | — | — |
| 2007-11-12 | $16.02 | $20.09 | 103,900 | — | — |
| 2007-11-09 | $16.01 | $20.08 | 86,400 | — | — |
| 2007-11-08 | $16.07 | $20.16 | 125,900 | — | — |
| 2007-11-07 | $16.07 | $20.16 | 184,600 | — | — |
| 2007-11-06 | $16.34 | $20.50 | 155,200 | — | — |
| 2007-11-05 | $16.51 | $20.71 | 60,400 | — | — |
| 2007-11-02 | $16.67 | $20.91 | 69,100 | — | — |
| 2007-11-01 | $16.65 | $20.88 | 83,600 | — | — |
| 2007-10-31 | $16.79 | $21.06 | 70,100 | — | — |
| 2007-10-30 | $16.73 | $20.98 | 102,200 | — | — |
| 2007-10-29 | $16.86 | $21.15 | 67,200 | — | — |
| 2007-10-26 | $16.88 | $21.17 | 120,200 | — | — |
| 2007-10-25 | $16.81 | $21.09 | 100,400 | — | — |
| 2007-10-24 | $16.93 | $21.24 | 70,300 | — | — |
| 2007-10-23 | $17.02 | $21.35 | 69,800 | — | — |
| 2007-10-22 | $17.00 | $21.32 | 48,800 | — | — |
| 2007-10-19 | $17.12 | $21.47 | 73,800 | — | — |
| 2007-10-18 | $17.36 | $21.77 | 55,700 | — | — |
| 2007-10-17 | $17.56 | $22.03 | 60,200 | — | — |
| 2007-10-16 | $17.70 | $22.20 | 135,100 | — | — |
| 2007-10-15 | $17.87 | $22.41 | 46,400 | — | — |
| 2007-10-12 | $18.03 | $22.62 | 64,800 | — | — |
| 2007-10-11 | $18.01 | $22.59 | 56,500 | — | — |
| 2007-10-10 | $18.30 | $22.80 | 37,900 | — | — |
| 2007-10-09 | $18.20 | $22.67 | 56,500 | — | — |
| 2007-10-08 | $18.19 | $22.66 | 94,900 | — | — |
| 2007-10-05 | $18.07 | $22.51 | 47,600 | — | — |
| 2007-10-04 | $18.08 | $22.52 | 51,900 | — | — |
| 2007-10-03 | $18.18 | $22.65 | 93,400 | — | — |
| 2007-10-02 | $18.10 | $22.55 | 65,400 | — | — |
| 2007-10-01 | $18.06 | $22.50 | 66,600 | — | — |
| 2007-09-28 | $17.93 | $22.34 | 73,000 | — | — |
| 2007-09-27 | $17.92 | $22.32 | 58,300 | — | — |
| 2007-09-26 | $17.95 | $22.36 | 38,500 | — | — |
| 2007-09-25 | $18.05 | $22.49 | 58,400 | — | — |
| 2007-09-24 | $18.07 | $22.51 | 64,300 | — | — |
| 2007-09-21 | $17.98 | $22.40 | 51,100 | — | — |
| 2007-09-20 | $17.87 | $22.26 | 61,000 | — | — |
| 2007-09-19 | $17.98 | $22.40 | 62,900 | — | — |
| 2007-09-18 | $17.97 | $22.39 | 59,300 | — | — |
| 2007-09-17 | $17.64 | $21.98 | 66,200 | — | — |
| 2007-09-14 | $17.89 | $22.29 | 70,700 | — | — |
| 2007-09-13 | $17.98 | $22.40 | 88,900 | — | — |
| 2007-09-12 | $17.87 | $22.26 | 110,500 | — | — |
| 2007-09-11 | $17.97 | $22.23 | 100,000 | — | — |
| 2007-09-10 | $17.79 | $22.01 | 90,100 | — | — |
| 2007-09-07 | $17.79 | $22.01 | 81,700 | — | — |
| 2007-09-06 | $17.80 | $22.02 | 76,000 | — | — |
| 2007-09-05 | $17.43 | $21.56 | 56,100 | — | — |
| 2007-09-04 | $17.43 | $21.56 | 162,400 | — | — |
| 2007-08-31 | $17.32 | $21.43 | 51,200 | — | — |
| 2007-08-30 | $17.11 | $21.17 | 49,600 | — | — |
| 2007-08-29 | $17.28 | $21.38 | 116,900 | — | — |
| 2007-08-28 | $17.37 | $21.49 | 135,800 | — | — |
| 2007-08-27 | $17.48 | $21.62 | 228,200 | — | — |
| 2007-08-24 | $17.01 | $21.04 | 63,300 | — | — |
| 2007-08-23 | $17.09 | $21.14 | 64,900 | — | — |
| 2007-08-22 | $16.96 | $20.98 | 114,300 | — | — |
| 2007-08-21 | $17.00 | $21.03 | 138,500 | — | — |
| 2007-08-20 | $16.88 | $20.88 | 110,900 | — | — |
| 2007-08-17 | $16.46 | $20.36 | 158,000 | — | — |
| 2007-08-16 | $15.50 | $19.17 | 439,800 | — | — |
| 2007-08-15 | $15.80 | $19.55 | 322,100 | — | — |
| 2007-08-14 | $16.31 | $20.18 | 192,200 | — | — |
| 2007-08-13 | $17.02 | $21.06 | 84,700 | — | — |
| 2007-08-10 | $17.35 | $21.31 | 183,900 | — | — |
| 2007-08-09 | $17.50 | $21.49 | 167,900 | — | — |
| 2007-08-08 | $17.49 | $21.48 | 121,700 | — | — |
| 2007-08-07 | $16.95 | $20.82 | 165,700 | — | — |
| 2007-08-06 | $16.88 | $20.73 | 266,000 | — | — |
| 2007-08-03 | $17.56 | $21.57 | 55,600 | — | — |
| 2007-08-02 | $17.85 | $21.92 | 80,900 | — | — |
| 2007-08-01 | $17.60 | $21.62 | 109,400 | — | — |
| 2007-07-31 | $18.03 | $22.14 | 137,800 | — | — |
| 2007-07-30 | $17.71 | $21.75 | 108,500 | — | — |
| 2007-07-27 | $17.65 | $21.68 | 160,700 | — | — |
| 2007-07-26 | $17.39 | $21.36 | 520,700 | — | — |
| 2007-07-25 | $18.22 | $22.38 | 234,100 | — | — |
| 2007-07-24 | $19.02 | $23.36 | 121,600 | — | — |
| 2007-07-23 | $19.25 | $23.64 | 61,100 | — | — |
| 2007-07-20 | $19.16 | $23.53 | 58,300 | — | — |
| 2007-07-19 | $19.22 | $23.61 | 84,400 | — | — |
| 2007-07-18 | $19.20 | $23.58 | 137,400 | — | — |
| 2007-07-17 | $19.57 | $24.04 | 158,500 | — | — |
| 2007-07-16 | $19.59 | $24.06 | 69,200 | — | — |
| 2007-07-13 | $19.40 | $23.83 | 57,200 | — | — |
| 2007-07-12 | $19.56 | $24.02 | 51,400 | — | — |
| 2007-07-11 | $19.77 | $24.13 | 62,400 | — | — |
| 2007-07-10 | $19.69 | $24.03 | 76,800 | — | — |
| 2007-07-09 | $20.00 | $24.41 | 127,600 | — | — |
| 2007-07-06 | $19.92 | $24.31 | 52,400 | — | — |
| 2007-07-05 | $19.94 | $24.33 | 52,500 | — | — |
| 2007-07-03 | $19.83 | $24.20 | 65,400 | — | — |
| 2007-07-02 | $19.74 | $24.09 | 58,200 | — | — |
| 2007-06-29 | $19.53 | $23.83 | 84,100 | — | — |
| 2007-06-28 | $19.51 | $23.81 | 33,600 | — | — |
| 2007-06-27 | $19.16 | $23.38 | 89,400 | — | — |
| 2007-06-26 | $19.23 | $23.47 | 169,400 | — | — |
| 2007-06-25 | $19.70 | $24.04 | 95,400 | — | — |
| 2007-06-22 | $19.88 | $24.26 | 60,700 | — | — |
| 2007-06-21 | $19.82 | $24.19 | 84,300 | — | — |
| 2007-06-20 | $19.90 | $24.29 | 80,700 | — | — |
| 2007-06-19 | $19.74 | $24.09 | 73,400 | — | — |
| 2007-06-18 | $19.61 | $23.93 | 59,300 | — | — |
| 2007-06-15 | $19.58 | $23.90 | 57,600 | — | — |
| 2007-06-14 | $19.48 | $23.77 | 70,200 | — | — |
| 2007-06-13 | $19.30 | $23.55 | 57,600 | — | — |
| 2007-06-12 | $19.34 | $23.45 | 86,000 | — | — |
| 2007-06-11 | $19.33 | $23.44 | 64,700 | — | — |
| 2007-06-08 | $19.20 | $23.28 | 47,000 | — | — |
| 2007-06-07 | $19.21 | $23.29 | 106,300 | — | — |
| 2007-06-06 | $19.39 | $23.51 | 55,400 | — | — |
| 2007-06-05 | $19.40 | $23.52 | 45,500 | — | — |
| 2007-06-04 | $19.45 | $23.58 | 59,600 | — | — |
| 2007-06-01 | $19.42 | $23.55 | 61,100 | — | — |
| 2007-05-31 | $19.46 | $23.60 | 50,500 | — | — |
| 2007-05-30 | $19.40 | $23.52 | 44,200 | — | — |
| 2007-05-29 | $19.51 | $23.66 | 49,300 | — | — |
| 2007-05-25 | $19.44 | $23.57 | 77,700 | — | — |
| 2007-05-24 | $19.40 | $23.52 | 36,100 | — | — |
| 2007-05-23 | $19.47 | $23.61 | 49,300 | — | — |
| 2007-05-22 | $19.41 | $23.54 | 57,100 | — | — |
| 2007-05-21 | $19.48 | $23.62 | 84,700 | — | — |
| 2007-05-18 | $19.58 | $23.74 | 44,400 | — | — |
| 2007-05-17 | $19.59 | $23.75 | 54,000 | — | — |
| 2007-05-16 | $19.60 | $23.77 | 84,900 | — | — |
| 2007-05-15 | $19.56 | $23.72 | 59,400 | — | — |
| 2007-05-14 | $19.59 | $23.75 | 94,800 | — | — |
| 2007-05-11 | $19.63 | $23.80 | 72,300 | — | — |
| 2007-05-10 | $19.72 | $23.76 | 51,100 | — | — |
| 2007-05-09 | $19.73 | $23.77 | 60,600 | — | — |
| 2007-05-08 | $19.76 | $23.81 | 74,000 | — | — |
| 2007-05-07 | $19.73 | $23.77 | 43,100 | — | — |
| 2007-05-04 | $19.70 | $23.74 | 53,500 | — | — |
| 2007-05-03 | $19.70 | $23.74 | 48,000 | — | — |
| 2007-05-02 | $19.63 | $23.65 | 74,000 | — | — |
| 2007-05-01 | $19.65 | $23.68 | 49,000 | — | — |
| 2007-04-30 | $19.59 | $23.60 | 53,800 | — | — |
| 2007-04-27 | $19.53 | $23.53 | 34,400 | — | — |
| 2007-04-26 | $19.54 | $23.54 | 66,900 | — | — |
| 2007-04-25 | $19.53 | $23.53 | 81,600 | — | — |
| 2007-04-24 | $19.52 | $23.52 | 78,700 | — | — |
| 2007-04-23 | $19.55 | $23.55 | 87,200 | — | — |
| 2007-04-20 | $19.60 | $23.61 | 85,300 | — | — |
| 2007-04-19 | $19.64 | $23.66 | 51,400 | — | — |
| 2007-04-18 | $19.58 | $23.59 | 38,000 | — | — |
| 2007-04-17 | $19.50 | $23.49 | 92,100 | — | — |
| 2007-04-16 | $19.57 | $23.58 | 92,900 | — | — |
| 2007-04-13 | $19.55 | $23.55 | 70,900 | — | — |
| 2007-04-12 | $19.48 | $23.47 | 70,400 | — | — |
| 2007-04-11 | $19.50 | $23.34 | 65,000 | — | — |
| 2007-04-10 | $19.53 | $23.38 | 80,900 | — | — |
| 2007-04-09 | $19.48 | $23.32 | 112,000 | — | — |
| 2007-04-05 | $19.49 | $23.33 | 63,800 | — | — |
| 2007-04-04 | $19.39 | $23.21 | 77,200 | — | — |
| 2007-04-03 | $19.28 | $23.08 | 69,200 | — | — |
| 2007-04-02 | $19.17 | $22.95 | 52,600 | — | — |
| 2007-03-30 | $19.06 | $22.82 | 60,800 | — | — |
| 2007-03-29 | $19.07 | $22.83 | 90,900 | — | — |
| 2007-03-28 | $19.00 | $22.75 | 52,700 | — | — |
| 2007-03-27 | $18.98 | $22.72 | 63,400 | — | — |
| 2007-03-26 | $18.97 | $22.71 | 64,000 | — | — |
| 2007-03-23 | $18.95 | $22.69 | 53,800 | — | — |
| 2007-03-22 | $18.75 | $22.45 | 76,900 | — | — |
| 2007-03-21 | $18.69 | $22.37 | 72,900 | — | — |
| 2007-03-20 | $18.68 | $22.36 | 107,100 | — | — |
| 2007-03-19 | $18.79 | $22.49 | 99,800 | — | — |
| 2007-03-16 | $18.54 | $22.19 | 62,800 | — | — |
| 2007-03-15 | $18.57 | $22.23 | 42,200 | — | — |
| 2007-03-14 | $18.53 | $22.18 | 84,500 | — | — |
| 2007-03-13 | $18.63 | $22.30 | 65,400 | — | — |
| 2007-03-12 | $18.83 | $22.39 | 48,300 | — | — |
| 2007-03-09 | $18.79 | $22.34 | 60,800 | — | — |
| 2007-03-08 | $18.76 | $22.31 | 92,500 | — | — |
| 2007-03-07 | $18.60 | $22.12 | 83,000 | — | — |
| 2007-03-06 | $18.50 | $22.00 | 198,500 | — | — |
| 2007-03-05 | $18.57 | $22.08 | 97,800 | — | — |
| 2007-03-02 | $18.70 | $22.24 | 82,300 | — | — |
| 2007-03-01 | $18.83 | $22.39 | 81,600 | — | — |
| 2007-02-28 | $18.95 | $22.53 | 104,700 | — | — |
| 2007-02-27 | $18.78 | $22.33 | 175,100 | — | — |
| 2007-02-26 | $19.20 | $22.83 | 73,500 | — | — |
| 2007-02-23 | $19.27 | $22.92 | 110,100 | — | — |
| 2007-02-22 | $19.32 | $22.97 | 67,600 | — | — |
| 2007-02-21 | $19.39 | $23.06 | 56,000 | — | — |
| 2007-02-20 | $19.42 | $23.09 | 72,100 | — | — |
| 2007-02-16 | $19.49 | $23.18 | 64,200 | — | — |
| 2007-02-15 | $19.49 | $23.18 | 41,600 | — | — |
| 2007-02-14 | $19.52 | $23.21 | 137,300 | — | — |
| 2007-02-13 | $19.59 | $23.30 | 86,100 | — | — |
| 2007-02-12 | $19.66 | $23.23 | 85,700 | — | — |
| 2007-02-09 | $19.68 | $23.25 | 62,000 | — | — |
| 2007-02-08 | $19.70 | $23.28 | 53,300 | — | — |
| 2007-02-07 | $19.74 | $23.32 | 69,500 | — | — |
| 2007-02-06 | $19.74 | $23.32 | 64,900 | — | — |
| 2007-02-05 | $19.73 | $23.31 | 63,000 | — | — |
| 2007-02-02 | $19.70 | $23.28 | 90,400 | — | — |
| 2007-02-01 | $19.61 | $23.17 | 37,300 | — | — |
| 2007-01-31 | $19.63 | $23.19 | 40,400 | — | — |
| 2007-01-30 | $19.62 | $23.18 | 153,200 | — | — |
| 2007-01-29 | $19.45 | $22.98 | 70,400 | — | — |
| 2007-01-26 | $19.43 | $22.96 | 67,200 | — | — |
| 2007-01-25 | $19.42 | $22.95 | 81,300 | — | — |
| 2007-01-24 | $19.34 | $22.85 | 110,000 | — | — |
| 2007-01-23 | $19.42 | $22.95 | 102,200 | — | — |
| 2007-01-22 | $19.39 | $22.91 | 72,500 | — | — |
| 2007-01-19 | $19.29 | $22.79 | 100,100 | — | — |
| 2007-01-18 | $19.43 | $22.96 | 67,900 | — | — |
| 2007-01-17 | $19.38 | $22.90 | 62,700 | — | — |
| 2007-01-16 | $19.31 | $22.82 | 49,600 | — | — |
| 2007-01-12 | $19.33 | $22.84 | 65,700 | — | — |
| 2007-01-11 | $19.30 | $22.80 | 80,800 | — | — |
| 2007-01-10 | $19.36 | $22.88 | 72,500 | — | — |
| 2007-01-09 | $19.47 | $23.01 | 47,600 | — | — |
| 2007-01-08 | $19.43 | $22.96 | 62,300 | — | — |
| 2007-01-05 | $19.39 | $22.91 | 40,900 | — | — |
| 2007-01-04 | $19.37 | $22.89 | 60,000 | — | — |
| 2007-01-03 | $19.30 | $22.80 | 59,600 | — | — |