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
- 1992-09-24 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 | $16.31 | $29.69 | 99,000 | — | — |
| 2007-12-28 | $16.15 | $29.40 | 89,200 | — | — |
| 2007-12-27 | $16.03 | $29.18 | 72,000 | — | — |
| 2007-12-26 | $16.86 | $30.69 | 75,000 | — | — |
| 2007-12-24 | $16.80 | $30.58 | 82,300 | — | — |
| 2007-12-21 | $16.50 | $30.04 | 503,800 | — | — |
| 2007-12-20 | $15.88 | $28.91 | 278,500 | — | — |
| 2007-12-19 | $15.97 | $29.07 | 144,700 | — | — |
| 2007-12-18 | $15.98 | $29.09 | 177,700 | — | — |
| 2007-12-17 | $15.85 | $28.85 | 204,900 | — | — |
| 2007-12-14 | $16.69 | $30.38 | 102,500 | — | — |
| 2007-12-13 | $17.35 | $31.58 | 90,100 | — | — |
| 2007-12-12 | $17.50 | $31.86 | 126,400 | — | — |
| 2007-12-11 | $17.31 | $31.51 | 195,500 | — | — |
| 2007-12-10 | $17.92 | $32.62 | 119,000 | — | — |
| 2007-12-07 | $17.78 | $32.37 | 93,100 | — | — |
| 2007-12-06 | $18.66 | $33.97 | 161,600 | — | — |
| 2007-12-05 | $16.74 | $30.47 | 133,100 | — | — |
| 2007-12-04 | $16.53 | $30.09 | 207,400 | — | — |
| 2007-12-03 | $17.20 | $31.31 | 166,400 | — | — |
| 2007-11-30 | $17.86 | $32.51 | 208,300 | — | — |
| 2007-11-29 | $18.73 | $34.10 | 223,300 | — | — |
| 2007-11-28 | $18.76 | $34.15 | 173,400 | — | — |
| 2007-11-27 | $18.53 | $33.73 | 100,200 | — | — |
| 2007-11-26 | $18.10 | $32.95 | 84,400 | — | — |
| 2007-11-23 | $19.06 | $34.70 | 31,200 | — | — |
| 2007-11-21 | $19.07 | $34.71 | 84,300 | — | — |
| 2007-11-20 | $19.24 | $35.02 | 108,400 | — | — |
| 2007-11-19 | $18.87 | $34.35 | 117,400 | — | — |
| 2007-11-16 | $19.39 | $35.30 | 131,500 | — | — |
| 2007-11-15 | $19.03 | $34.64 | 99,900 | — | — |
| 2007-11-14 | $18.99 | $34.57 | 102,600 | — | — |
| 2007-11-13 | $18.84 | $34.30 | 107,600 | — | — |
| 2007-11-12 | $18.04 | $32.84 | 165,400 | — | — |
| 2007-11-09 | $17.50 | $31.86 | 187,800 | — | — |
| 2007-11-08 | $18.12 | $32.99 | 99,700 | — | — |
| 2007-11-07 | $17.28 | $31.46 | 178,500 | — | — |
| 2007-11-06 | $18.04 | $32.84 | 155,300 | — | — |
| 2007-11-05 | $18.16 | $33.06 | 90,500 | — | — |
| 2007-11-02 | $18.64 | $33.93 | 100,700 | — | — |
| 2007-11-01 | $18.15 | $33.04 | 176,200 | — | — |
| 2007-10-31 | $19.47 | $35.44 | 108,800 | — | — |
| 2007-10-30 | $19.03 | $34.64 | 152,000 | — | — |
| 2007-10-29 | $19.05 | $34.68 | 154,500 | — | — |
| 2007-10-26 | $19.00 | $34.59 | 118,000 | — | — |
| 2007-10-25 | $18.90 | $34.41 | 116,600 | — | — |
| 2007-10-24 | $18.39 | $33.48 | 176,500 | — | — |
| 2007-10-23 | $18.97 | $34.53 | 170,700 | — | — |
| 2007-10-22 | $19.09 | $34.75 | 186,000 | — | — |
| 2007-10-19 | $19.14 | $34.84 | 106,700 | — | — |
| 2007-10-18 | $19.88 | $36.19 | 131,500 | — | — |
| 2007-10-17 | $19.78 | $36.01 | 119,000 | — | — |
| 2007-10-16 | $19.96 | $36.33 | 194,800 | — | — |
| 2007-10-15 | $20.10 | $36.59 | 134,000 | — | — |
| 2007-10-12 | $20.57 | $37.45 | 74,100 | — | — |
| 2007-10-11 | $20.21 | $36.79 | 112,500 | — | — |
| 2007-10-10 | $20.81 | $37.88 | 81,000 | — | — |
| 2007-10-09 | $20.86 | $37.97 | 63,900 | — | — |
| 2007-10-08 | $20.50 | $37.32 | 68,700 | — | — |
| 2007-10-05 | $20.60 | $37.50 | 150,200 | — | — |
| 2007-10-04 | $19.96 | $36.33 | 152,400 | — | — |
| 2007-10-03 | $19.10 | $34.77 | 262,400 | — | — |
| 2007-10-02 | $18.67 | $33.99 | 161,500 | — | — |
| 2007-10-01 | $18.29 | $33.29 | 339,100 | — | — |
| 2007-09-28 | $18.18 | $33.09 | 363,400 | — | — |
| 2007-09-27 | $18.24 | $33.20 | 93,500 | — | — |
| 2007-09-26 | $18.41 | $33.51 | 211,300 | — | — |
| 2007-09-25 | $18.37 | $33.44 | 175,100 | — | — |
| 2007-09-24 | $18.45 | $33.59 | 135,600 | — | — |
| 2007-09-21 | $18.42 | $33.53 | 491,100 | — | — |
| 2007-09-20 | $18.52 | $33.31 | 302,900 | — | — |
| 2007-09-19 | $18.32 | $32.95 | 262,700 | — | — |
| 2007-09-18 | $18.20 | $32.74 | 289,900 | — | — |
| 2007-09-17 | $17.80 | $32.02 | 187,500 | — | — |
| 2007-09-14 | $18.08 | $32.52 | 48,700 | — | — |
| 2007-09-13 | $17.95 | $32.29 | 141,500 | — | — |
| 2007-09-12 | $17.84 | $32.09 | 180,700 | — | — |
| 2007-09-11 | $17.79 | $32.00 | 494,000 | — | — |
| 2007-09-10 | $17.65 | $31.75 | 186,500 | — | — |
| 2007-09-07 | $17.90 | $32.20 | 125,600 | — | — |
| 2007-09-06 | $18.56 | $33.39 | 33,100 | — | — |
| 2007-09-05 | $18.42 | $33.13 | 76,700 | — | — |
| 2007-09-04 | $19.08 | $34.32 | 53,900 | — | — |
| 2007-08-31 | $18.77 | $33.76 | 63,500 | — | — |
| 2007-08-30 | $18.55 | $33.37 | 238,200 | — | — |
| 2007-08-29 | $18.45 | $33.19 | 156,300 | — | — |
| 2007-08-28 | $18.65 | $33.55 | 113,000 | — | — |
| 2007-08-27 | $19.27 | $34.66 | 86,500 | — | — |
| 2007-08-24 | $19.65 | $35.35 | 92,300 | — | — |
| 2007-08-23 | $19.47 | $35.02 | 49,200 | — | — |
| 2007-08-22 | $19.78 | $35.58 | 75,700 | — | — |
| 2007-08-21 | $19.34 | $34.79 | 181,700 | — | — |
| 2007-08-20 | $18.92 | $34.03 | 93,000 | — | — |
| 2007-08-17 | $19.28 | $34.68 | 229,500 | — | — |
| 2007-08-16 | $18.47 | $33.22 | 250,900 | — | — |
| 2007-08-15 | $16.91 | $30.42 | 99,100 | — | — |
| 2007-08-14 | $17.07 | $30.70 | 76,800 | — | — |
| 2007-08-13 | $18.19 | $32.72 | 182,600 | — | — |
| 2007-08-10 | $17.51 | $31.50 | 227,000 | — | — |
| 2007-08-09 | $17.09 | $30.74 | 439,000 | — | — |
| 2007-08-08 | $17.74 | $31.91 | 375,100 | — | — |
| 2007-08-07 | $17.67 | $31.78 | 168,800 | — | — |
| 2007-08-06 | $17.49 | $31.46 | 189,100 | — | — |
| 2007-08-03 | $17.72 | $31.87 | 193,500 | — | — |
| 2007-08-02 | $18.69 | $33.62 | 130,600 | — | — |
| 2007-08-01 | $18.75 | $33.73 | 188,700 | — | — |
| 2007-07-31 | $18.60 | $33.46 | 168,900 | — | — |
| 2007-07-30 | $19.15 | $34.45 | 130,400 | — | — |
| 2007-07-27 | $18.53 | $33.33 | 177,700 | — | — |
| 2007-07-26 | $18.87 | $33.94 | 246,300 | — | — |
| 2007-07-25 | $19.85 | $35.71 | 137,500 | — | — |
| 2007-07-24 | $19.72 | $35.47 | 203,100 | — | — |
| 2007-07-23 | $20.65 | $37.14 | 173,200 | — | — |
| 2007-07-20 | $20.42 | $36.73 | 364,800 | — | — |
| 2007-07-19 | $21.35 | $38.40 | 1,009,600 | — | — |
| 2007-07-18 | $18.74 | $33.71 | 123,800 | — | — |
| 2007-07-17 | $18.91 | $34.01 | 81,600 | — | — |
| 2007-07-16 | $18.85 | $33.91 | 138,100 | — | — |
| 2007-07-13 | $19.41 | $34.91 | 100,800 | — | — |
| 2007-07-12 | $19.62 | $35.29 | 231,300 | — | — |
| 2007-07-11 | $18.22 | $32.77 | 69,400 | — | — |
| 2007-07-10 | $18.24 | $32.81 | 150,200 | — | — |
| 2007-07-09 | $18.87 | $33.94 | 142,300 | — | — |
| 2007-07-06 | $19.26 | $34.64 | 65,200 | — | — |
| 2007-07-05 | $18.97 | $34.12 | 51,600 | — | — |
| 2007-07-03 | $19.03 | $34.23 | 38,600 | — | — |
| 2007-07-02 | $19.21 | $34.55 | 273,900 | — | — |
| 2007-06-29 | $18.80 | $33.82 | 108,800 | — | — |
| 2007-06-28 | $19.26 | $34.64 | 138,400 | — | — |
| 2007-06-27 | $19.62 | $35.29 | 198,400 | — | — |
| 2007-06-26 | $18.78 | $33.78 | 68,700 | — | — |
| 2007-06-25 | $18.51 | $33.30 | 225,500 | — | — |
| 2007-06-22 | $19.05 | $34.27 | 1,701,200 | — | — |
| 2007-06-21 | $19.09 | $33.94 | 260,500 | — | — |
| 2007-06-20 | $19.41 | $34.51 | 175,700 | — | — |
| 2007-06-19 | $19.55 | $34.76 | 118,400 | — | — |
| 2007-06-18 | $19.05 | $33.87 | 92,500 | — | — |
| 2007-06-15 | $18.96 | $33.71 | 121,300 | — | — |
| 2007-06-14 | $18.48 | $32.86 | 233,600 | — | — |
| 2007-06-13 | $18.52 | $32.93 | 160,100 | — | — |
| 2007-06-12 | $18.75 | $33.34 | 97,000 | — | — |
| 2007-06-11 | $18.93 | $33.66 | 60,700 | — | — |
| 2007-06-08 | $18.92 | $33.64 | 108,000 | — | — |
| 2007-06-07 | $18.59 | $33.05 | 46,900 | — | — |
| 2007-06-06 | $18.79 | $33.41 | 75,700 | — | — |
| 2007-06-05 | $18.92 | $33.64 | 88,300 | — | — |
| 2007-06-04 | $18.85 | $33.52 | 154,900 | — | — |
| 2007-06-01 | $19.15 | $34.05 | 72,200 | — | — |
| 2007-05-31 | $18.71 | $33.27 | 87,600 | — | — |
| 2007-05-30 | $18.94 | $33.68 | 136,200 | — | — |
| 2007-05-29 | $19.00 | $33.78 | 148,300 | — | — |
| 2007-05-25 | $19.53 | $34.73 | 171,200 | — | — |
| 2007-05-24 | $19.80 | $35.21 | 93,400 | — | — |
| 2007-05-23 | $20.03 | $35.61 | 80,600 | — | — |
| 2007-05-22 | $20.04 | $35.63 | 127,400 | — | — |
| 2007-05-21 | $20.60 | $36.63 | 54,400 | — | — |
| 2007-05-18 | $20.76 | $36.91 | 100,600 | — | — |
| 2007-05-17 | $21.15 | $37.61 | 45,700 | — | — |
| 2007-05-16 | $21.00 | $37.34 | 50,900 | — | — |
| 2007-05-15 | $21.01 | $37.36 | 44,800 | — | — |
| 2007-05-14 | $21.02 | $37.37 | 32,000 | — | — |
| 2007-05-11 | $21.25 | $37.78 | 56,300 | — | — |
| 2007-05-10 | $20.86 | $37.09 | 162,700 | — | — |
| 2007-05-09 | $20.98 | $37.30 | 76,700 | — | — |
| 2007-05-08 | $20.04 | $35.63 | 95,900 | — | — |
| 2007-05-07 | $19.88 | $35.35 | 119,100 | — | — |
| 2007-05-04 | $19.25 | $34.23 | 69,000 | — | — |
| 2007-05-03 | $19.35 | $34.40 | 32,200 | — | — |
| 2007-05-02 | $19.55 | $34.76 | 45,600 | — | — |
| 2007-05-01 | $19.48 | $34.64 | 77,400 | — | — |
| 2007-04-30 | $19.59 | $34.83 | 77,200 | — | — |
| 2007-04-27 | $19.42 | $34.53 | 43,900 | — | — |
| 2007-04-26 | $19.35 | $34.40 | 185,800 | — | — |
| 2007-04-25 | $19.33 | $34.37 | 227,400 | — | — |
| 2007-04-24 | $19.11 | $33.98 | 132,100 | — | — |
| 2007-04-23 | $19.58 | $34.81 | 289,800 | — | — |
| 2007-04-20 | $19.35 | $34.40 | 47,300 | — | — |
| 2007-04-19 | $19.25 | $34.23 | 60,400 | — | — |
| 2007-04-18 | $19.15 | $34.05 | 84,100 | — | — |
| 2007-04-17 | $18.95 | $33.69 | 135,400 | — | — |
| 2007-04-16 | $18.85 | $33.52 | 221,800 | — | — |
| 2007-04-13 | $17.82 | $31.68 | 211,100 | — | — |
| 2007-04-12 | $17.77 | $31.60 | 63,000 | — | — |
| 2007-04-11 | $17.81 | $31.67 | 105,300 | — | — |
| 2007-04-10 | $17.69 | $31.45 | 68,500 | — | — |
| 2007-04-09 | $17.32 | $30.80 | 241,700 | — | — |
| 2007-04-05 | $17.00 | $30.23 | 121,500 | — | — |
| 2007-04-04 | $16.96 | $30.16 | 28,300 | — | — |
| 2007-04-03 | $16.84 | $29.94 | 114,600 | — | — |
| 2007-04-02 | $16.71 | $29.71 | 38,600 | — | — |
| 2007-03-30 | $16.64 | $29.59 | 34,200 | — | — |
| 2007-03-29 | $16.35 | $29.07 | 435,900 | — | — |
| 2007-03-28 | $16.20 | $28.80 | 33,500 | — | — |
| 2007-03-27 | $16.44 | $28.84 | 15,800 | — | — |
| 2007-03-26 | $16.51 | $28.96 | 130,600 | — | — |
| 2007-03-23 | $16.60 | $29.12 | 17,100 | — | — |
| 2007-03-22 | $16.67 | $29.24 | 19,700 | — | — |
| 2007-03-21 | $16.49 | $28.93 | 92,200 | — | — |
| 2007-03-20 | $16.32 | $28.63 | 26,400 | — | — |
| 2007-03-19 | $16.29 | $28.58 | 21,600 | — | — |
| 2007-03-16 | $16.24 | $28.49 | 34,400 | — | — |
| 2007-03-15 | $16.35 | $28.68 | 54,800 | — | — |
| 2007-03-14 | $16.00 | $28.07 | 42,300 | — | — |
| 2007-03-13 | $15.99 | $28.05 | 50,100 | — | — |
| 2007-03-12 | $16.55 | $29.03 | 14,200 | — | — |
| 2007-03-09 | $16.66 | $29.23 | 52,000 | — | — |
| 2007-03-08 | $16.47 | $28.89 | 28,700 | — | — |
| 2007-03-07 | $16.26 | $28.52 | 37,500 | — | — |
| 2007-03-06 | $16.00 | $28.07 | 66,200 | — | — |
| 2007-03-05 | $15.62 | $27.40 | 153,400 | — | — |
| 2007-03-02 | $15.80 | $27.72 | 92,500 | — | — |
| 2007-03-01 | $16.34 | $28.66 | 53,200 | — | — |
| 2007-02-28 | $16.51 | $28.96 | 29,800 | — | — |
| 2007-02-27 | $16.44 | $28.84 | 41,300 | — | — |
| 2007-02-26 | $16.90 | $29.65 | 86,800 | — | — |
| 2007-02-23 | $16.95 | $29.73 | 43,300 | — | — |
| 2007-02-22 | $16.98 | $29.79 | 48,900 | — | — |
| 2007-02-21 | $16.89 | $29.63 | 57,500 | — | — |
| 2007-02-20 | $16.90 | $29.65 | 40,100 | — | — |
| 2007-02-16 | $16.85 | $29.56 | 59,400 | — | — |
| 2007-02-15 | $16.50 | $28.94 | 311,100 | — | — |
| 2007-02-14 | $16.50 | $28.94 | 25,900 | — | — |
| 2007-02-13 | $16.34 | $28.66 | 24,500 | — | — |
| 2007-02-12 | $16.45 | $28.86 | 62,600 | — | — |
| 2007-02-09 | $16.47 | $28.89 | 22,200 | — | — |
| 2007-02-08 | $16.35 | $28.68 | 13,900 | — | — |
| 2007-02-07 | $16.50 | $28.94 | 18,300 | — | — |
| 2007-02-06 | $16.50 | $28.94 | 84,500 | — | — |
| 2007-02-05 | $16.58 | $29.09 | 45,600 | — | — |
| 2007-02-02 | $16.70 | $29.30 | 10,200 | — | — |
| 2007-02-01 | $16.72 | $29.33 | 88,700 | — | — |
| 2007-01-31 | $16.73 | $29.35 | 21,400 | — | — |
| 2007-01-30 | $16.65 | $29.21 | 39,600 | — | — |
| 2007-01-29 | $16.76 | $29.40 | 60,600 | — | — |
| 2007-01-26 | $16.85 | $29.56 | 84,400 | — | — |
| 2007-01-25 | $16.86 | $29.58 | 97,400 | — | — |
| 2007-01-24 | $16.95 | $29.73 | 25,800 | — | — |
| 2007-01-23 | $16.89 | $29.63 | 38,000 | — | — |
| 2007-01-22 | $16.90 | $29.65 | 235,200 | — | — |
| 2007-01-19 | $16.52 | $28.98 | 28,800 | — | — |
| 2007-01-18 | $16.27 | $28.54 | 22,800 | — | — |
| 2007-01-17 | $16.30 | $28.59 | 25,900 | — | — |
| 2007-01-16 | $16.41 | $28.79 | 37,000 | — | — |
| 2007-01-12 | $16.55 | $29.03 | 53,100 | — | — |
| 2007-01-11 | $16.55 | $29.03 | 50,900 | — | — |
| 2007-01-10 | $16.14 | $28.31 | 25,200 | — | — |
| 2007-01-09 | $16.50 | $28.94 | 63,700 | — | — |
| 2007-01-08 | $16.60 | $29.12 | 76,500 | — | — |
| 2007-01-05 | $16.59 | $29.10 | 47,600 | — | — |
| 2007-01-04 | $16.61 | $29.14 | 35,000 | — | — |
| 2007-01-03 | $16.73 | $29.02 | 46,200 | — | — |