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
- 2006-05-18 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 | $14.90 | $16.41 | 97,500 | — | — |
| 2007-12-28 | $15.00 | $16.52 | 108,100 | — | — |
| 2007-12-27 | $14.96 | $16.48 | 77,800 | — | — |
| 2007-12-26 | $15.41 | $16.97 | 182,500 | — | — |
| 2007-12-24 | $15.45 | $17.02 | 92,200 | — | — |
| 2007-12-21 | $15.70 | $17.29 | 312,100 | — | — |
| 2007-12-20 | $15.46 | $17.03 | 116,700 | — | — |
| 2007-12-19 | $14.76 | $16.26 | 131,200 | — | — |
| 2007-12-18 | $14.74 | $16.23 | 97,000 | — | — |
| 2007-12-17 | $14.91 | $16.42 | 144,000 | — | — |
| 2007-12-14 | $14.48 | $15.95 | 94,800 | — | — |
| 2007-12-13 | $15.00 | $16.52 | 73,000 | — | — |
| 2007-12-12 | $14.59 | $16.07 | 79,200 | — | — |
| 2007-12-11 | $14.54 | $16.01 | 172,400 | — | — |
| 2007-12-10 | $15.17 | $16.71 | 182,300 | — | — |
| 2007-12-07 | $15.59 | $17.17 | 93,600 | — | — |
| 2007-12-06 | $15.32 | $16.87 | 219,100 | — | — |
| 2007-12-05 | $15.45 | $17.02 | 174,100 | — | — |
| 2007-12-04 | $15.21 | $16.75 | 175,100 | — | — |
| 2007-12-03 | $15.05 | $16.58 | 173,200 | — | — |
| 2007-11-30 | $14.89 | $16.40 | 305,300 | — | — |
| 2007-11-29 | $15.41 | $16.97 | 99,100 | — | — |
| 2007-11-28 | $15.59 | $17.17 | 156,300 | — | — |
| 2007-11-27 | $14.50 | $15.97 | 117,800 | — | — |
| 2007-11-26 | $14.37 | $15.83 | 135,300 | — | — |
| 2007-11-23 | $14.63 | $16.11 | 63,300 | — | — |
| 2007-11-21 | $14.30 | $15.75 | 104,000 | — | — |
| 2007-11-20 | $14.29 | $15.74 | 193,800 | — | — |
| 2007-11-19 | $14.68 | $16.17 | 174,700 | — | — |
| 2007-11-16 | $15.20 | $16.74 | 233,700 | — | — |
| 2007-11-15 | $15.14 | $16.67 | 217,400 | — | — |
| 2007-11-14 | $15.16 | $16.70 | 84,100 | — | — |
| 2007-11-13 | $15.43 | $16.99 | 136,000 | — | — |
| 2007-11-12 | $14.82 | $16.32 | 111,700 | — | — |
| 2007-11-09 | $14.77 | $16.27 | 150,200 | — | — |
| 2007-11-08 | $15.10 | $16.63 | 92,500 | — | — |
| 2007-11-07 | $15.47 | $17.04 | 150,300 | — | — |
| 2007-11-06 | $15.82 | $17.42 | 63,000 | — | — |
| 2007-11-05 | $15.66 | $17.25 | 72,300 | — | — |
| 2007-11-02 | $15.58 | $17.16 | 61,700 | — | — |
| 2007-11-01 | $15.85 | $17.46 | 210,300 | — | — |
| 2007-10-31 | $16.11 | $17.74 | 66,600 | — | — |
| 2007-10-30 | $15.98 | $17.60 | 211,300 | — | — |
| 2007-10-29 | $16.14 | $17.78 | 191,200 | — | — |
| 2007-10-26 | $15.93 | $17.54 | 87,900 | — | — |
| 2007-10-25 | $15.84 | $17.45 | 58,600 | — | — |
| 2007-10-24 | $15.87 | $17.48 | 166,400 | — | — |
| 2007-10-23 | $15.94 | $17.56 | 107,500 | — | — |
| 2007-10-22 | $15.54 | $17.12 | 334,900 | — | — |
| 2007-10-19 | $15.61 | $17.19 | 156,000 | — | — |
| 2007-10-18 | $16.50 | $17.81 | 72,300 | — | — |
| 2007-10-17 | $16.59 | $17.91 | 84,400 | — | — |
| 2007-10-16 | $16.81 | $18.15 | 45,200 | — | — |
| 2007-10-15 | $16.81 | $18.15 | 82,100 | — | — |
| 2007-10-12 | $16.89 | $18.24 | 57,700 | — | — |
| 2007-10-11 | $16.73 | $18.06 | 137,000 | — | — |
| 2007-10-10 | $17.28 | $18.66 | 146,700 | — | — |
| 2007-10-09 | $16.88 | $18.22 | 91,200 | — | — |
| 2007-10-08 | $16.99 | $18.34 | 48,300 | — | — |
| 2007-10-05 | $16.88 | $18.22 | 115,500 | — | — |
| 2007-10-04 | $16.39 | $17.70 | 68,300 | — | — |
| 2007-10-03 | $16.50 | $17.81 | 66,300 | — | — |
| 2007-10-02 | $16.80 | $18.14 | 164,000 | — | — |
| 2007-10-01 | $16.83 | $18.17 | 152,200 | — | — |
| 2007-09-28 | $16.06 | $17.34 | 90,600 | — | — |
| 2007-09-27 | $16.29 | $17.59 | 122,200 | — | — |
| 2007-09-26 | $15.76 | $17.02 | 100,000 | — | — |
| 2007-09-25 | $15.60 | $16.84 | 95,800 | — | — |
| 2007-09-24 | $15.65 | $16.90 | 189,000 | — | — |
| 2007-09-21 | $15.27 | $16.49 | 127,300 | — | — |
| 2007-09-20 | $15.21 | $16.42 | 39,300 | — | — |
| 2007-09-19 | $15.15 | $16.36 | 195,600 | — | — |
| 2007-09-18 | $14.98 | $16.17 | 204,500 | — | — |
| 2007-09-17 | $14.37 | $15.51 | 127,600 | — | — |
| 2007-09-14 | $14.31 | $15.45 | 69,900 | — | — |
| 2007-09-13 | $14.41 | $15.56 | 65,200 | — | — |
| 2007-09-12 | $14.71 | $15.88 | 86,700 | — | — |
| 2007-09-11 | $14.80 | $15.98 | 124,400 | — | — |
| 2007-09-10 | $14.11 | $15.23 | 115,500 | — | — |
| 2007-09-07 | $14.24 | $15.37 | 167,700 | — | — |
| 2007-09-06 | $14.53 | $15.69 | 168,600 | — | — |
| 2007-09-05 | $14.70 | $15.87 | 196,300 | — | — |
| 2007-09-04 | $14.61 | $15.77 | 115,400 | — | — |
| 2007-08-31 | $14.09 | $15.21 | 67,700 | — | — |
| 2007-08-30 | $14.00 | $15.12 | 63,500 | — | — |
| 2007-08-29 | $13.86 | $14.96 | 161,400 | — | — |
| 2007-08-28 | $13.74 | $14.83 | 146,800 | — | — |
| 2007-08-27 | $14.16 | $15.29 | 114,300 | — | — |
| 2007-08-24 | $14.38 | $15.53 | 154,000 | — | — |
| 2007-08-23 | $15.15 | $16.36 | 70,500 | — | — |
| 2007-08-22 | $15.19 | $16.40 | 127,400 | — | — |
| 2007-08-21 | $15.20 | $16.41 | 132,900 | — | — |
| 2007-08-20 | $15.43 | $16.66 | 91,300 | — | — |
| 2007-08-17 | $15.18 | $16.39 | 232,300 | — | — |
| 2007-08-16 | $15.00 | $16.19 | 290,100 | — | — |
| 2007-08-15 | $13.59 | $14.67 | 203,100 | — | — |
| 2007-08-14 | $14.28 | $15.42 | 164,200 | — | — |
| 2007-08-13 | $15.00 | $16.19 | 171,200 | — | — |
| 2007-08-10 | $14.79 | $15.97 | 688,700 | — | — |
| 2007-08-09 | $15.49 | $16.72 | 169,900 | — | — |
| 2007-08-08 | $15.78 | $17.04 | 270,000 | — | — |
| 2007-08-07 | $15.26 | $16.48 | 118,500 | — | — |
| 2007-08-06 | $15.11 | $16.31 | 130,100 | — | — |
| 2007-08-03 | $15.02 | $16.22 | 355,500 | — | — |
| 2007-08-02 | $15.69 | $16.94 | 110,700 | — | — |
| 2007-08-01 | $15.59 | $16.83 | 253,900 | — | — |
| 2007-07-31 | $15.49 | $16.72 | 161,300 | — | — |
| 2007-07-30 | $15.47 | $16.70 | 128,000 | — | — |
| 2007-07-27 | $15.48 | $16.71 | 146,700 | — | — |
| 2007-07-26 | $15.62 | $16.86 | 182,000 | — | — |
| 2007-07-25 | $16.46 | $17.77 | 96,700 | — | — |
| 2007-07-24 | $16.39 | $17.70 | 185,700 | — | — |
| 2007-07-23 | $17.04 | $18.40 | 160,500 | — | — |
| 2007-07-20 | $17.43 | $18.49 | 163,500 | — | — |
| 2007-07-19 | $17.54 | $18.61 | 63,400 | — | — |
| 2007-07-18 | $17.69 | $18.77 | 148,700 | — | — |
| 2007-07-17 | $18.23 | $19.34 | 157,900 | — | — |
| 2007-07-16 | $18.11 | $19.22 | 267,200 | — | — |
| 2007-07-13 | $17.55 | $18.62 | 78,400 | — | — |
| 2007-07-12 | $17.55 | $18.62 | 99,300 | — | — |
| 2007-07-11 | $17.11 | $18.16 | 77,000 | — | — |
| 2007-07-10 | $17.17 | $18.22 | 145,200 | — | — |
| 2007-07-09 | $17.85 | $18.94 | 60,000 | — | — |
| 2007-07-06 | $18.19 | $19.30 | 88,700 | — | — |
| 2007-07-05 | $18.00 | $19.10 | 103,900 | — | — |
| 2007-07-03 | $18.00 | $19.10 | 53,100 | — | — |
| 2007-07-02 | $17.84 | $18.93 | 182,100 | — | — |
| 2007-06-29 | $17.83 | $18.92 | 263,000 | — | — |
| 2007-06-28 | $17.94 | $19.04 | 161,200 | — | — |
| 2007-06-27 | $17.60 | $18.67 | 204,600 | — | — |
| 2007-06-26 | $17.76 | $18.84 | 103,400 | — | — |
| 2007-06-25 | $17.74 | $18.82 | 448,400 | — | — |
| 2007-06-22 | $18.17 | $19.28 | 1,173,400 | — | — |
| 2007-06-21 | $17.32 | $18.38 | 127,700 | — | — |
| 2007-06-20 | $17.49 | $18.56 | 283,100 | — | — |
| 2007-06-19 | $17.44 | $18.51 | 124,800 | — | — |
| 2007-06-18 | $17.19 | $18.24 | 157,200 | — | — |
| 2007-06-15 | $17.04 | $18.08 | 223,000 | — | — |
| 2007-06-14 | $16.65 | $17.67 | 151,400 | — | — |
| 2007-06-13 | $16.50 | $17.51 | 85,600 | — | — |
| 2007-06-12 | $16.59 | $17.60 | 193,500 | — | — |
| 2007-06-11 | $16.74 | $17.76 | 148,200 | — | — |
| 2007-06-08 | $16.75 | $17.77 | 105,000 | — | — |
| 2007-06-07 | $16.69 | $17.71 | 288,600 | — | — |
| 2007-06-06 | $17.26 | $18.31 | 189,500 | — | — |
| 2007-06-05 | $17.31 | $18.37 | 254,600 | — | — |
| 2007-06-04 | $17.67 | $18.75 | 370,400 | — | — |
| 2007-06-01 | $17.57 | $18.64 | 388,000 | — | — |
| 2007-05-31 | $17.36 | $18.42 | 1,143,300 | — | — |
| 2007-05-30 | $17.09 | $18.13 | 379,700 | — | — |
| 2007-05-29 | $16.65 | $17.67 | 175,100 | — | — |
| 2007-05-25 | $16.62 | $17.64 | 265,400 | — | — |
| 2007-05-24 | $16.38 | $17.38 | 203,100 | — | — |
| 2007-05-23 | $16.34 | $17.34 | 174,500 | — | — |
| 2007-05-22 | $16.27 | $17.26 | 172,200 | — | — |
| 2007-05-21 | $16.24 | $17.23 | 145,700 | — | — |
| 2007-05-18 | $16.14 | $17.13 | 140,700 | — | — |
| 2007-05-17 | $16.36 | $17.36 | 186,900 | — | — |
| 2007-05-16 | $16.20 | $17.19 | 261,100 | — | — |
| 2007-05-15 | $16.06 | $17.04 | 204,400 | — | — |
| 2007-05-14 | $16.24 | $17.23 | 185,900 | — | — |
| 2007-05-11 | $16.34 | $17.34 | 113,800 | — | — |
| 2007-05-10 | $16.19 | $17.18 | 166,200 | — | — |
| 2007-05-09 | $16.28 | $17.27 | 184,200 | — | — |
| 2007-05-08 | $16.32 | $17.32 | 255,600 | — | — |
| 2007-05-07 | $16.25 | $17.24 | 199,400 | — | — |
| 2007-05-04 | $16.46 | $17.47 | 379,200 | — | — |
| 2007-05-03 | $16.30 | $17.30 | 2,930,000 | — | — |
| 2007-05-02 | $16.01 | $16.99 | 395,000 | — | — |
| 2007-05-01 | $15.83 | $16.80 | 160,600 | — | — |
| 2007-04-30 | $15.81 | $16.78 | 149,800 | — | — |
| 2007-04-27 | $15.58 | $16.53 | 75,700 | — | — |
| 2007-04-26 | $16.13 | $17.12 | 55,600 | — | — |
| 2007-04-25 | $16.49 | $17.50 | 83,500 | — | — |
| 2007-04-24 | $16.49 | $17.50 | 52,800 | — | — |
| 2007-04-23 | $16.43 | $17.43 | 15,200 | — | — |
| 2007-04-20 | $16.41 | $17.41 | 41,200 | — | — |
| 2007-04-19 | $16.45 | $17.45 | 21,600 | — | — |
| 2007-04-18 | $16.50 | $17.51 | 27,800 | — | — |
| 2007-04-17 | $17.18 | $17.91 | 47,100 | — | — |
| 2007-04-16 | $17.27 | $18.00 | 65,500 | — | — |
| 2007-04-13 | $16.54 | $17.24 | 22,100 | — | — |
| 2007-04-12 | $16.58 | $17.29 | 33,400 | — | — |
| 2007-04-11 | $16.37 | $17.07 | 43,300 | — | — |
| 2007-04-10 | $16.28 | $16.97 | 447,900 | — | — |
| 2007-04-09 | $16.34 | $17.04 | 143,700 | — | — |
| 2007-04-05 | $16.75 | $17.46 | 32,900 | — | — |
| 2007-04-04 | $16.40 | $17.10 | 64,800 | — | — |
| 2007-04-03 | $16.75 | $17.46 | 43,600 | — | — |
| 2007-04-02 | $16.77 | $17.48 | 36,700 | — | — |
| 2007-03-30 | $16.77 | $17.48 | 41,700 | — | — |
| 2007-03-29 | $16.75 | $17.46 | 52,700 | — | — |
| 2007-03-28 | $16.89 | $17.61 | 68,300 | — | — |
| 2007-03-27 | $17.30 | $18.04 | 70,900 | — | — |
| 2007-03-26 | $17.53 | $18.28 | 67,200 | — | — |
| 2007-03-23 | $17.34 | $18.08 | 25,200 | — | — |
| 2007-03-22 | $17.30 | $18.04 | 40,000 | — | — |
| 2007-03-21 | $17.47 | $18.21 | 53,700 | — | — |
| 2007-03-20 | $17.35 | $18.09 | 50,000 | — | — |
| 2007-03-19 | $17.52 | $18.27 | 56,000 | — | — |
| 2007-03-16 | $17.50 | $18.24 | 129,400 | — | — |
| 2007-03-15 | $17.43 | $18.17 | 29,100 | — | — |
| 2007-03-14 | $17.51 | $18.26 | 35,200 | — | — |
| 2007-03-13 | $17.46 | $18.20 | 135,100 | — | — |
| 2007-03-12 | $17.77 | $18.53 | 18,700 | — | — |
| 2007-03-09 | $17.72 | $18.47 | 28,200 | — | — |
| 2007-03-08 | $17.23 | $17.96 | 29,200 | — | — |
| 2007-03-07 | $17.21 | $17.94 | 63,400 | — | — |
| 2007-03-06 | $17.78 | $18.54 | 22,000 | — | — |
| 2007-03-05 | $17.18 | $17.91 | 36,000 | — | — |
| 2007-03-02 | $17.25 | $17.98 | 39,200 | — | — |
| 2007-03-01 | $17.18 | $17.91 | 44,300 | — | — |
| 2007-02-28 | $17.17 | $17.90 | 57,900 | — | — |
| 2007-02-27 | $17.15 | $17.88 | 62,300 | — | — |
| 2007-02-26 | $17.57 | $18.32 | 51,600 | — | — |
| 2007-02-23 | $17.78 | $18.54 | 21,800 | — | — |
| 2007-02-22 | $17.93 | $18.69 | 86,200 | — | — |
| 2007-02-21 | $17.73 | $18.48 | 26,200 | — | — |
| 2007-02-20 | $18.07 | $18.84 | 13,300 | — | — |
| 2007-02-16 | $17.67 | $18.42 | 36,100 | — | — |
| 2007-02-15 | $17.64 | $18.39 | 34,700 | — | — |
| 2007-02-14 | $17.89 | $18.65 | 24,000 | — | — |
| 2007-02-13 | $18.16 | $18.93 | 14,800 | — | — |
| 2007-02-12 | $18.20 | $18.97 | 39,600 | — | — |
| 2007-02-09 | $18.32 | $19.10 | 29,300 | — | — |
| 2007-02-08 | $18.17 | $18.94 | 16,300 | — | — |
| 2007-02-07 | $18.32 | $19.10 | 51,900 | — | — |
| 2007-02-06 | $18.13 | $18.90 | 71,200 | — | — |
| 2007-02-05 | $18.12 | $18.89 | 56,700 | — | — |
| 2007-02-02 | $18.05 | $18.82 | 42,700 | — | — |
| 2007-02-01 | $17.88 | $18.64 | 36,200 | — | — |
| 2007-01-31 | $17.75 | $18.51 | 47,400 | — | — |
| 2007-01-30 | $17.55 | $18.30 | 24,000 | — | — |
| 2007-01-29 | $17.21 | $17.94 | 38,700 | — | — |
| 2007-01-26 | $17.14 | $17.87 | 62,200 | — | — |
| 2007-01-25 | $17.35 | $18.09 | 44,400 | — | — |
| 2007-01-24 | $17.47 | $18.21 | 49,400 | — | — |
| 2007-01-23 | $17.63 | $18.38 | 47,100 | — | — |
| 2007-01-22 | $17.40 | $18.14 | 132,200 | — | — |
| 2007-01-19 | $17.90 | $18.66 | 26,900 | — | — |
| 2007-01-18 | $17.51 | $18.26 | 45,200 | — | — |
| 2007-01-17 | $17.66 | $18.41 | 28,900 | — | — |
| 2007-01-16 | $17.65 | $18.40 | 50,300 | — | — |
| 2007-01-12 | $18.20 | $18.66 | 22,300 | — | — |
| 2007-01-11 | $18.19 | $18.65 | 74,400 | — | — |
| 2007-01-10 | $17.56 | $18.01 | 105,900 | — | — |
| 2007-01-09 | $17.90 | $18.35 | 37,200 | — | — |
| 2007-01-08 | $17.96 | $18.42 | 87,100 | — | — |
| 2007-01-05 | $17.66 | $18.11 | 50,300 | — | — |
| 2007-01-04 | $17.83 | $18.28 | 85,200 | — | — |
| 2007-01-03 | $17.69 | $18.14 | 60,700 | — | — |