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
- 1980-03-17 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 | $27.61 | 517,068 | — | — |
| 2007-12-28 | $15.15 | $28.07 | 493,173 | — | — |
| 2007-12-27 | $15.08 | $27.94 | 653,821 | — | — |
| 2007-12-26 | $15.39 | $28.52 | 391,832 | — | — |
| 2007-12-24 | $15.48 | $28.69 | 217,365 | — | — |
| 2007-12-21 | $15.28 | $28.30 | 1,489,019 | — | — |
| 2007-12-20 | $14.99 | $27.77 | 1,344,781 | — | — |
| 2007-12-19 | $14.75 | $27.32 | 1,779,510 | — | — |
| 2007-12-18 | $14.83 | $27.48 | 1,524,143 | — | — |
| 2007-12-17 | $14.88 | $27.57 | 968,208 | — | — |
| 2007-12-14 | $15.28 | $28.31 | 585,013 | — | — |
| 2007-12-13 | $15.46 | $28.64 | 900,263 | — | — |
| 2007-12-12 | $15.49 | $28.70 | 1,065,518 | — | — |
| 2007-12-11 | $15.68 | $29.04 | 813,318 | — | — |
| 2007-12-10 | $16.01 | $29.67 | 593,074 | — | — |
| 2007-12-07 | $15.84 | $29.34 | 492,309 | — | — |
| 2007-12-06 | $15.75 | $29.17 | 1,451,016 | — | — |
| 2007-12-05 | $15.57 | $28.84 | 847,578 | — | — |
| 2007-12-04 | $15.47 | $28.66 | 813,030 | — | — |
| 2007-12-03 | $15.54 | $28.80 | 756,889 | — | — |
| 2007-11-30 | $15.61 | $28.92 | 948,918 | — | — |
| 2007-11-29 | $15.68 | $29.04 | 1,220,984 | — | — |
| 2007-11-28 | $15.37 | $28.48 | 825,697 | — | — |
| 2007-11-27 | $15.12 | $27.90 | 872,337 | — | — |
| 2007-11-26 | $14.89 | $27.47 | 841,532 | — | — |
| 2007-11-23 | $14.93 | $27.55 | 369,376 | — | — |
| 2007-11-21 | $14.90 | $27.49 | 976,557 | — | — |
| 2007-11-20 | $15.26 | $28.16 | 1,398,906 | — | — |
| 2007-11-19 | $15.16 | $27.97 | 1,382,496 | — | — |
| 2007-11-16 | $15.42 | $28.45 | 1,100,354 | — | — |
| 2007-11-15 | $15.47 | $28.55 | 1,122,234 | — | — |
| 2007-11-14 | $15.69 | $28.94 | 751,707 | — | — |
| 2007-11-13 | $15.82 | $29.18 | 751,995 | — | — |
| 2007-11-12 | $15.38 | $28.38 | 1,488,731 | — | — |
| 2007-11-09 | $16.15 | $29.79 | 1,275,397 | — | — |
| 2007-11-08 | $16.30 | $30.07 | 1,636,424 | — | — |
| 2007-11-07 | $16.06 | $29.63 | 1,127,992 | — | — |
| 2007-11-06 | $16.54 | $30.52 | 1,313,112 | — | — |
| 2007-11-05 | $16.19 | $29.87 | 1,018,590 | — | — |
| 2007-11-02 | $16.08 | $29.67 | 999,589 | — | — |
| 2007-11-01 | $16.33 | $30.13 | 1,209,468 | — | — |
| 2007-10-31 | $16.48 | $30.40 | 1,341,902 | — | — |
| 2007-10-30 | $16.49 | $30.43 | 684,050 | — | — |
| 2007-10-29 | $16.52 | $30.48 | 702,476 | — | — |
| 2007-10-26 | $16.47 | $30.38 | 783,664 | — | — |
| 2007-10-25 | $16.33 | $30.12 | 1,089,414 | — | — |
| 2007-10-24 | $16.77 | $30.93 | 2,236,983 | — | — |
| 2007-10-23 | $16.49 | $30.43 | 2,649,832 | — | — |
| 2007-10-22 | $16.12 | $29.75 | 865,427 | — | — |
| 2007-10-19 | $16.12 | $29.74 | 774,163 | — | — |
| 2007-10-18 | $16.40 | $30.26 | 830,879 | — | — |
| 2007-10-17 | $16.22 | $29.93 | 826,849 | — | — |
| 2007-10-16 | $16.41 | $30.28 | 704,779 | — | — |
| 2007-10-15 | $16.67 | $30.76 | 988,361 | — | — |
| 2007-10-12 | $16.85 | $31.09 | 506,704 | — | — |
| 2007-10-11 | $16.92 | $31.21 | 917,537 | — | — |
| 2007-10-10 | $17.11 | $31.56 | 953,237 | — | — |
| 2007-10-09 | $17.17 | $31.68 | 1,353,418 | — | — |
| 2007-10-08 | $17.20 | $31.74 | 471,292 | — | — |
| 2007-10-05 | $16.94 | $31.26 | 596,817 | — | — |
| 2007-10-04 | $16.67 | $30.75 | 703,340 | — | — |
| 2007-10-03 | $16.68 | $30.78 | 625,319 | — | — |
| 2007-10-02 | $16.73 | $30.88 | 629,637 | — | — |
| 2007-10-01 | $16.76 | $30.92 | 539,237 | — | — |
| 2007-09-28 | $16.66 | $30.74 | 462,080 | — | — |
| 2007-09-27 | $16.62 | $30.67 | 403,348 | — | — |
| 2007-09-26 | $16.28 | $30.04 | 332,812 | — | — |
| 2007-09-25 | $16.11 | $29.73 | 534,630 | — | — |
| 2007-09-24 | $16.14 | $29.79 | 1,042,774 | — | — |
| 2007-09-21 | $16.26 | $29.99 | 779,633 | — | — |
| 2007-09-20 | $16.11 | $29.72 | 902,279 | — | — |
| 2007-09-19 | $15.95 | $29.43 | 885,580 | — | — |
| 2007-09-18 | $15.67 | $28.90 | 804,393 | — | — |
| 2007-09-17 | $15.30 | $28.22 | 276,096 | — | — |
| 2007-09-14 | $15.32 | $28.27 | 397,590 | — | — |
| 2007-09-13 | $15.31 | $28.24 | 270,626 | — | — |
| 2007-09-12 | $15.26 | $28.16 | 333,100 | — | — |
| 2007-09-11 | $15.28 | $28.19 | 471,004 | — | — |
| 2007-09-10 | $15.26 | $28.16 | 499,507 | — | — |
| 2007-09-07 | $15.43 | $28.46 | 736,736 | — | — |
| 2007-09-06 | $15.69 | $28.95 | 422,925 | — | — |
| 2007-09-05 | $15.61 | $28.79 | 560,541 | — | — |
| 2007-09-04 | $15.77 | $29.10 | 761,208 | — | — |
| 2007-08-31 | $15.56 | $28.70 | 519,084 | — | — |
| 2007-08-30 | $15.29 | $28.21 | 355,269 | — | — |
| 2007-08-29 | $15.39 | $28.40 | 397,014 | — | — |
| 2007-08-28 | $15.01 | $27.57 | 602,863 | — | — |
| 2007-08-27 | $15.34 | $28.18 | 514,765 | — | — |
| 2007-08-24 | $15.41 | $28.31 | 707,946 | — | — |
| 2007-08-23 | $15.10 | $27.74 | 1,035,576 | — | — |
| 2007-08-22 | $15.05 | $27.65 | 401,045 | — | — |
| 2007-08-21 | $14.66 | $26.94 | 462,943 | — | — |
| 2007-08-20 | $14.53 | $26.70 | 479,641 | — | — |
| 2007-08-17 | $14.39 | $26.45 | 677,429 | — | — |
| 2007-08-16 | $14.07 | $25.85 | 1,138,069 | — | — |
| 2007-08-15 | $14.34 | $26.34 | 926,462 | — | — |
| 2007-08-14 | $14.78 | $27.15 | 955,540 | — | — |
| 2007-08-13 | $14.97 | $27.50 | 1,222,711 | — | — |
| 2007-08-10 | $14.89 | $27.35 | 2,048,409 | — | — |
| 2007-08-09 | $13.84 | $25.43 | 2,853,953 | — | — |
| 2007-08-08 | $15.22 | $27.96 | 2,950,687 | — | — |
| 2007-08-07 | $15.18 | $27.89 | 1,890,351 | — | — |
| 2007-08-06 | $15.64 | $28.74 | 1,032,122 | — | — |
| 2007-08-03 | $15.62 | $28.71 | 1,492,474 | — | — |
| 2007-08-02 | $16.02 | $29.43 | 1,588,920 | — | — |
| 2007-08-01 | $16.03 | $29.46 | 1,238,834 | — | — |
| 2007-07-31 | $15.93 | $29.27 | 840,956 | — | — |
| 2007-07-30 | $16.12 | $29.61 | 1,314,551 | — | — |
| 2007-07-27 | $15.81 | $29.04 | 1,719,051 | — | — |
| 2007-07-26 | $16.23 | $29.83 | 2,861,150 | — | — |
| 2007-07-25 | $16.42 | $30.17 | 3,121,124 | — | — |
| 2007-07-24 | $16.17 | $29.71 | 2,969,976 | — | — |
| 2007-07-23 | $16.30 | $29.95 | 1,060,912 | — | — |
| 2007-07-20 | $16.34 | $30.02 | 942,585 | — | — |
| 2007-07-19 | $16.51 | $30.33 | 1,238,834 | — | — |
| 2007-07-18 | $16.41 | $30.15 | 822,530 | — | — |
| 2007-07-17 | $16.54 | $30.40 | 578,679 | — | — |
| 2007-07-16 | $16.53 | $30.38 | 652,957 | — | — |
| 2007-07-13 | $16.53 | $30.38 | 341,162 | — | — |
| 2007-07-12 | $16.45 | $30.23 | 928,765 | — | — |
| 2007-07-11 | $16.14 | $29.66 | 548,162 | — | — |
| 2007-07-10 | $16.22 | $29.80 | 702,764 | — | — |
| 2007-07-09 | $16.37 | $30.08 | 322,160 | — | — |
| 2007-07-06 | $16.28 | $29.92 | 507,280 | — | — |
| 2007-07-05 | $16.21 | $29.79 | 823,682 | — | — |
| 2007-07-03 | $16.12 | $29.62 | 385,786 | — | — |
| 2007-07-02 | $15.94 | $29.28 | 701,612 | — | — |
| 2007-06-29 | $15.79 | $29.01 | 1,314,264 | — | — |
| 2007-06-28 | $15.86 | $29.14 | 419,758 | — | — |
| 2007-06-27 | $15.80 | $29.04 | 456,897 | — | — |
| 2007-06-26 | $15.63 | $28.72 | 1,943,901 | — | — |
| 2007-06-25 | $15.73 | $28.91 | 656,988 | — | — |
| 2007-06-22 | $15.82 | $29.06 | 942,297 | — | — |
| 2007-06-21 | $15.88 | $29.18 | 735,009 | — | — |
| 2007-06-20 | $15.93 | $29.27 | 1,713,581 | — | — |
| 2007-06-19 | $15.73 | $28.90 | 348,071 | — | — |
| 2007-06-18 | $15.70 | $28.85 | 794,316 | — | — |
| 2007-06-15 | $15.74 | $28.92 | 1,192,194 | — | — |
| 2007-06-14 | $15.63 | $28.72 | 1,113,309 | — | — |
| 2007-06-13 | $15.36 | $28.23 | 757,465 | — | — |
| 2007-06-12 | $15.07 | $27.70 | 672,822 | — | — |
| 2007-06-11 | $15.10 | $27.75 | 742,206 | — | — |
| 2007-06-08 | $15.11 | $27.75 | 501,234 | — | — |
| 2007-06-07 | $14.89 | $27.36 | 720,326 | — | — |
| 2007-06-06 | $15.23 | $27.98 | 876,080 | — | — |
| 2007-06-05 | $15.38 | $28.27 | 612,651 | — | — |
| 2007-06-04 | $15.36 | $28.21 | 942,585 | — | — |
| 2007-06-01 | $15.23 | $27.99 | 679,156 | — | — |
| 2007-05-31 | $15.18 | $27.88 | 748,828 | — | — |
| 2007-05-30 | $15.12 | $27.78 | 828,864 | — | — |
| 2007-05-29 | $14.90 | $27.38 | 493,461 | — | — |
| 2007-05-25 | $14.98 | $27.43 | 452,003 | — | — |
| 2007-05-24 | $14.79 | $27.09 | 1,195,937 | — | — |
| 2007-05-23 | $15.14 | $27.72 | 793,452 | — | — |
| 2007-05-22 | $14.91 | $27.30 | 834,334 | — | — |
| 2007-05-21 | $14.80 | $27.09 | 892,202 | — | — |
| 2007-05-18 | $14.82 | $27.14 | 600,272 | — | — |
| 2007-05-17 | $14.68 | $26.88 | 564,284 | — | — |
| 2007-05-16 | $14.83 | $27.15 | 586,164 | — | — |
| 2007-05-15 | $14.72 | $26.96 | 835,774 | — | — |
| 2007-05-14 | $14.76 | $27.03 | 352,678 | — | — |
| 2007-05-11 | $14.80 | $27.10 | 494,324 | — | — |
| 2007-05-10 | $14.75 | $27.00 | 615,242 | — | — |
| 2007-05-09 | $14.89 | $27.26 | 589,907 | — | — |
| 2007-05-08 | $14.65 | $26.83 | 502,098 | — | — |
| 2007-05-07 | $14.75 | $27.01 | 993,831 | — | — |
| 2007-05-04 | $14.77 | $27.04 | 722,629 | — | — |
| 2007-05-03 | $14.78 | $27.07 | 624,743 | — | — |
| 2007-05-02 | $14.91 | $27.31 | 666,776 | — | — |
| 2007-05-01 | $14.58 | $26.70 | 1,521,552 | — | — |
| 2007-04-30 | $14.77 | $27.04 | 1,049,971 | — | — |
| 2007-04-27 | $15.00 | $27.47 | 1,271,079 | — | — |
| 2007-04-26 | $14.95 | $27.37 | 1,170,601 | — | — |
| 2007-04-25 | $14.92 | $27.32 | 2,473,925 | — | — |
| 2007-04-24 | $15.43 | $28.24 | 2,959,612 | — | — |
| 2007-04-23 | $14.49 | $26.53 | 534,342 | — | — |
| 2007-04-20 | $14.40 | $26.37 | 737,024 | — | — |
| 2007-04-19 | $14.34 | $26.25 | 766,102 | — | — |
| 2007-04-18 | $14.24 | $26.07 | 399,029 | — | — |
| 2007-04-17 | $14.33 | $26.25 | 268,035 | — | — |
| 2007-04-16 | $14.31 | $26.21 | 388,377 | — | — |
| 2007-04-13 | $14.11 | $25.84 | 443,366 | — | — |
| 2007-04-12 | $14.15 | $25.90 | 570,330 | — | — |
| 2007-04-11 | $14.15 | $25.91 | 641,153 | — | — |
| 2007-04-10 | $14.30 | $26.18 | 484,248 | — | — |
| 2007-04-09 | $14.22 | $26.03 | 571,194 | — | — |
| 2007-04-05 | $14.11 | $25.84 | 315,251 | — | — |
| 2007-04-04 | $14.14 | $25.88 | 625,895 | — | — |
| 2007-04-03 | $14.17 | $25.95 | 553,920 | — | — |
| 2007-04-02 | $14.11 | $25.84 | 512,750 | — | — |
| 2007-03-30 | $14.04 | $25.71 | 483,384 | — | — |
| 2007-03-29 | $14.00 | $25.64 | 1,049,108 | — | — |
| 2007-03-28 | $13.76 | $25.19 | 661,018 | — | — |
| 2007-03-27 | $13.77 | $25.22 | 521,675 | — | — |
| 2007-03-26 | $13.93 | $25.51 | 535,782 | — | — |
| 2007-03-23 | $13.99 | $25.62 | 699,597 | — | — |
| 2007-03-22 | $13.91 | $25.48 | 1,001,316 | — | — |
| 2007-03-21 | $14.04 | $25.70 | 638,562 | — | — |
| 2007-03-20 | $13.89 | $25.44 | 656,124 | — | — |
| 2007-03-19 | $13.91 | $25.48 | 1,465,699 | — | — |
| 2007-03-16 | $13.82 | $25.31 | 1,619,438 | — | — |
| 2007-03-15 | $13.73 | $25.14 | 1,137,493 | — | — |
| 2007-03-14 | $13.73 | $25.13 | 996,998 | — | — |
| 2007-03-13 | $13.58 | $24.87 | 905,446 | — | — |
| 2007-03-12 | $13.71 | $25.10 | 555,359 | — | — |
| 2007-03-09 | $13.72 | $25.11 | 828,288 | — | — |
| 2007-03-08 | $13.62 | $24.94 | 961,586 | — | — |
| 2007-03-07 | $13.46 | $24.64 | 771,572 | — | — |
| 2007-03-06 | $13.33 | $24.41 | 1,201,695 | — | — |
| 2007-03-05 | $13.09 | $23.97 | 1,392,284 | — | — |
| 2007-03-02 | $13.25 | $24.27 | 1,451,016 | — | — |
| 2007-03-01 | $13.28 | $24.32 | 1,303,899 | — | — |
| 2007-02-28 | $13.22 | $24.21 | 1,440,940 | — | — |
| 2007-02-27 | $13.35 | $24.45 | 1,221,272 | — | — |
| 2007-02-26 | $13.85 | $25.35 | 597,968 | — | — |
| 2007-02-23 | $13.97 | $25.49 | 572,345 | — | — |
| 2007-02-22 | $13.85 | $25.26 | 381,180 | — | — |
| 2007-02-21 | $13.86 | $25.29 | 534,342 | — | — |
| 2007-02-20 | $13.79 | $25.15 | 473,883 | — | — |
| 2007-02-16 | $13.72 | $25.03 | 311,796 | — | — |
| 2007-02-15 | $13.82 | $25.21 | 504,689 | — | — |
| 2007-02-14 | $13.74 | $25.07 | 828,000 | — | — |
| 2007-02-13 | $13.61 | $24.82 | 670,231 | — | — |
| 2007-02-12 | $13.46 | $24.55 | 552,768 | — | — |
| 2007-02-09 | $13.45 | $24.53 | 512,462 | — | — |
| 2007-02-08 | $13.57 | $24.75 | 397,590 | — | — |
| 2007-02-07 | $13.61 | $24.82 | 468,989 | — | — |
| 2007-02-06 | $13.59 | $24.79 | 524,554 | — | — |
| 2007-02-05 | $13.63 | $24.86 | 589,331 | — | — |
| 2007-02-02 | $13.62 | $24.84 | 783,376 | — | — |
| 2007-02-01 | $13.77 | $25.12 | 1,148,433 | — | — |
| 2007-01-31 | $13.49 | $24.60 | 2,088,139 | — | — |
| 2007-01-30 | $13.51 | $24.64 | 4,104,015 | — | — |
| 2007-01-29 | $12.88 | $23.49 | 930,493 | — | — |
| 2007-01-26 | $12.86 | $23.45 | 1,039,607 | — | — |
| 2007-01-25 | $12.83 | $23.40 | 1,106,112 | — | — |
| 2007-01-24 | $12.92 | $23.56 | 1,045,653 | — | — |
| 2007-01-23 | $12.88 | $23.49 | 781,649 | — | — |
| 2007-01-22 | $12.74 | $23.25 | 991,528 | — | — |
| 2007-01-19 | $12.64 | $23.05 | 477,050 | — | — |
| 2007-01-18 | $12.51 | $22.83 | 602,575 | — | — |
| 2007-01-17 | $12.55 | $22.89 | 735,009 | — | — |
| 2007-01-16 | $12.68 | $23.14 | 720,038 | — | — |
| 2007-01-12 | $12.66 | $23.09 | 851,896 | — | — |
| 2007-01-11 | $12.72 | $23.20 | 394,135 | — | — |
| 2007-01-10 | $12.55 | $22.90 | 535,494 | — | — |
| 2007-01-09 | $12.50 | $22.81 | 924,447 | — | — |
| 2007-01-08 | $12.43 | $22.68 | 1,017,727 | — | — |
| 2007-01-05 | $12.44 | $22.69 | 987,497 | — | — |
| 2007-01-04 | $12.45 | $22.71 | 1,443,243 | — | — |
| 2007-01-03 | $12.59 | $22.97 | 1,241,425 | — | — |