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
- 2003-07-03 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 | $17.17 | $18.85 | 33,600 | — | — |
| 2007-12-28 | $16.88 | $18.53 | 19,200 | — | — |
| 2007-12-27 | $16.76 | $18.40 | 32,500 | — | — |
| 2007-12-26 | $17.81 | $19.56 | 44,700 | — | — |
| 2007-12-24 | $17.96 | $19.72 | 13,000 | — | — |
| 2007-12-21 | $17.60 | $19.33 | 116,400 | — | — |
| 2007-12-20 | $17.28 | $18.97 | 39,300 | — | — |
| 2007-12-19 | $16.79 | $18.44 | 37,300 | — | — |
| 2007-12-18 | $17.25 | $18.94 | 51,300 | — | — |
| 2007-12-17 | $16.43 | $18.04 | 50,200 | — | — |
| 2007-12-14 | $16.60 | $18.23 | 33,400 | — | — |
| 2007-12-13 | $17.02 | $18.69 | 84,100 | — | — |
| 2007-12-12 | $17.40 | $19.11 | 39,100 | — | — |
| 2007-12-11 | $17.56 | $19.28 | 41,400 | — | — |
| 2007-12-10 | $17.56 | $19.28 | 29,100 | — | — |
| 2007-12-07 | $17.46 | $19.17 | 20,600 | — | — |
| 2007-12-06 | $17.50 | $19.22 | 41,200 | — | — |
| 2007-12-05 | $17.47 | $19.18 | 38,000 | — | — |
| 2007-12-04 | $16.58 | $18.21 | 42,900 | — | — |
| 2007-12-03 | $16.68 | $18.32 | 31,200 | — | — |
| 2007-11-30 | $16.89 | $18.55 | 79,100 | — | — |
| 2007-11-29 | $17.24 | $18.93 | 85,500 | — | — |
| 2007-11-28 | $17.30 | $19.00 | 46,700 | — | — |
| 2007-11-27 | $16.94 | $18.60 | 26,100 | — | — |
| 2007-11-26 | $17.27 | $18.96 | 18,800 | — | — |
| 2007-11-23 | $17.58 | $19.30 | 11,700 | — | — |
| 2007-11-21 | $17.40 | $19.11 | 30,900 | — | — |
| 2007-11-20 | $17.70 | $19.44 | 74,300 | — | — |
| 2007-11-19 | $16.91 | $18.57 | 57,600 | — | — |
| 2007-11-16 | $17.05 | $18.72 | 52,600 | — | — |
| 2007-11-15 | $17.43 | $19.14 | 38,200 | — | — |
| 2007-11-14 | $17.18 | $18.86 | 40,900 | — | — |
| 2007-11-13 | $17.99 | $19.75 | 29,100 | — | — |
| 2007-11-12 | $17.31 | $19.01 | 25,300 | — | — |
| 2007-11-09 | $16.93 | $18.59 | 37,500 | — | — |
| 2007-11-08 | $16.98 | $18.64 | 27,800 | — | — |
| 2007-11-07 | $16.12 | $17.70 | 31,300 | — | — |
| 2007-11-06 | $17.23 | $18.92 | 24,100 | — | — |
| 2007-11-05 | $16.72 | $18.36 | 33,900 | — | — |
| 2007-11-02 | $16.30 | $17.90 | 41,100 | — | — |
| 2007-11-01 | $16.12 | $17.70 | 61,600 | — | — |
| 2007-10-31 | $17.17 | $18.85 | 30,400 | — | — |
| 2007-10-30 | $17.40 | $19.11 | 29,200 | — | — |
| 2007-10-29 | $17.64 | $19.27 | 13,400 | — | — |
| 2007-10-26 | $17.70 | $19.34 | 43,300 | — | — |
| 2007-10-25 | $17.77 | $19.41 | 26,500 | — | — |
| 2007-10-24 | $17.48 | $19.10 | 24,600 | — | — |
| 2007-10-23 | $17.45 | $19.06 | 37,100 | — | — |
| 2007-10-22 | $17.02 | $18.59 | 48,400 | — | — |
| 2007-10-19 | $15.90 | $17.37 | 59,200 | — | — |
| 2007-10-18 | $16.20 | $17.70 | 17,300 | — | — |
| 2007-10-17 | $16.48 | $18.00 | 31,000 | — | — |
| 2007-10-16 | $16.27 | $17.77 | 20,300 | — | — |
| 2007-10-15 | $16.20 | $17.70 | 35,000 | — | — |
| 2007-10-12 | $16.55 | $18.08 | 19,500 | — | — |
| 2007-10-11 | $16.27 | $17.77 | 33,500 | — | — |
| 2007-10-10 | $16.50 | $18.03 | 14,600 | — | — |
| 2007-10-09 | $16.48 | $18.00 | 17,300 | — | — |
| 2007-10-08 | $16.50 | $18.03 | 35,100 | — | — |
| 2007-10-05 | $16.56 | $18.09 | 36,000 | — | — |
| 2007-10-04 | $16.48 | $18.00 | 15,600 | — | — |
| 2007-10-03 | $16.35 | $17.86 | 38,900 | — | — |
| 2007-10-02 | $17.27 | $18.87 | 21,300 | — | — |
| 2007-10-01 | $16.88 | $18.44 | 25,100 | — | — |
| 2007-09-28 | $16.18 | $17.68 | 50,400 | — | — |
| 2007-09-27 | $16.87 | $18.43 | 23,900 | — | — |
| 2007-09-26 | $16.91 | $18.47 | 16,900 | — | — |
| 2007-09-25 | $16.33 | $17.84 | 18,100 | — | — |
| 2007-09-24 | $16.79 | $18.34 | 11,200 | — | — |
| 2007-09-21 | $16.93 | $18.50 | 69,700 | — | — |
| 2007-09-20 | $16.75 | $18.30 | 20,200 | — | — |
| 2007-09-19 | $16.98 | $18.55 | 55,600 | — | — |
| 2007-09-18 | $16.05 | $17.53 | 69,000 | — | — |
| 2007-09-17 | $15.44 | $16.87 | 17,100 | — | — |
| 2007-09-14 | $15.70 | $17.15 | 16,300 | — | — |
| 2007-09-13 | $15.93 | $17.40 | 50,600 | — | — |
| 2007-09-12 | $15.77 | $17.23 | 29,200 | — | — |
| 2007-09-11 | $15.79 | $17.25 | 9,500 | — | — |
| 2007-09-10 | $15.59 | $17.03 | 31,500 | — | — |
| 2007-09-07 | $15.34 | $16.76 | 26,900 | — | — |
| 2007-09-06 | $15.52 | $16.95 | 14,800 | — | — |
| 2007-09-05 | $15.38 | $16.80 | 14,200 | — | — |
| 2007-09-04 | $15.61 | $17.05 | 18,700 | — | — |
| 2007-08-31 | $15.03 | $16.42 | 25,200 | — | — |
| 2007-08-30 | $15.58 | $17.02 | 15,000 | — | — |
| 2007-08-29 | $15.42 | $16.85 | 14,000 | — | — |
| 2007-08-28 | $15.03 | $16.42 | 25,700 | — | — |
| 2007-08-27 | $15.10 | $16.50 | 54,200 | — | — |
| 2007-08-24 | $15.89 | $17.36 | 24,900 | — | — |
| 2007-08-23 | $16.03 | $17.51 | 16,000 | — | — |
| 2007-08-22 | $16.50 | $18.03 | 21,200 | — | — |
| 2007-08-21 | $16.08 | $17.57 | 21,100 | — | — |
| 2007-08-20 | $16.00 | $17.48 | 24,900 | — | — |
| 2007-08-17 | $16.14 | $17.63 | 86,200 | — | — |
| 2007-08-16 | $16.12 | $17.61 | 56,500 | — | — |
| 2007-08-15 | $14.57 | $15.92 | 28,300 | — | — |
| 2007-08-14 | $14.66 | $16.02 | 22,700 | — | — |
| 2007-08-13 | $14.91 | $16.29 | 47,300 | — | — |
| 2007-08-10 | $16.10 | $17.59 | 79,200 | — | — |
| 2007-08-09 | $15.08 | $16.47 | 45,400 | — | — |
| 2007-08-08 | $15.48 | $16.91 | 60,000 | — | — |
| 2007-08-07 | $14.62 | $15.97 | 58,000 | — | — |
| 2007-08-06 | $15.01 | $16.40 | 45,600 | — | — |
| 2007-08-03 | $14.63 | $15.98 | 60,000 | — | — |
| 2007-08-02 | $15.32 | $16.74 | 36,700 | — | — |
| 2007-08-01 | $14.85 | $16.12 | 50,900 | — | — |
| 2007-07-31 | $14.42 | $15.66 | 39,300 | — | — |
| 2007-07-30 | $14.60 | $15.85 | 33,500 | — | — |
| 2007-07-27 | $14.71 | $15.97 | 65,600 | — | — |
| 2007-07-26 | $15.48 | $16.81 | 84,500 | — | — |
| 2007-07-25 | $15.73 | $17.08 | 51,500 | — | — |
| 2007-07-24 | $15.83 | $17.19 | 73,800 | — | — |
| 2007-07-23 | $17.16 | $18.63 | 73,400 | — | — |
| 2007-07-20 | $16.14 | $17.53 | 147,600 | — | — |
| 2007-07-19 | $15.06 | $16.35 | 49,900 | — | — |
| 2007-07-18 | $14.67 | $15.93 | 35,900 | — | — |
| 2007-07-17 | $14.46 | $15.70 | 24,300 | — | — |
| 2007-07-16 | $14.56 | $15.81 | 20,400 | — | — |
| 2007-07-13 | $15.03 | $16.32 | 13,800 | — | — |
| 2007-07-12 | $15.09 | $16.39 | 20,000 | — | — |
| 2007-07-11 | $14.55 | $15.80 | 37,100 | — | — |
| 2007-07-10 | $14.37 | $15.60 | 48,100 | — | — |
| 2007-07-09 | $15.30 | $16.61 | 16,700 | — | — |
| 2007-07-06 | $15.43 | $16.75 | 23,700 | — | — |
| 2007-07-05 | $15.16 | $16.46 | 22,300 | — | — |
| 2007-07-03 | $14.99 | $16.28 | 20,700 | — | — |
| 2007-07-02 | $14.92 | $16.20 | 38,300 | — | — |
| 2007-06-29 | $14.90 | $16.18 | 25,100 | — | — |
| 2007-06-28 | $15.16 | $16.46 | 34,200 | — | — |
| 2007-06-27 | $15.15 | $16.45 | 25,300 | — | — |
| 2007-06-26 | $15.07 | $16.36 | 32,900 | — | — |
| 2007-06-25 | $14.70 | $15.96 | 30,300 | — | — |
| 2007-06-22 | $14.91 | $16.19 | 111,100 | — | — |
| 2007-06-21 | $14.89 | $16.17 | 28,900 | — | — |
| 2007-06-20 | $14.83 | $16.10 | 31,300 | — | — |
| 2007-06-19 | $15.01 | $16.30 | 32,200 | — | — |
| 2007-06-18 | $15.02 | $16.31 | 29,900 | — | — |
| 2007-06-15 | $15.08 | $16.37 | 109,000 | — | — |
| 2007-06-14 | $15.12 | $16.42 | 18,600 | — | — |
| 2007-06-13 | $15.39 | $16.71 | 25,300 | — | — |
| 2007-06-12 | $15.17 | $16.47 | 28,800 | — | — |
| 2007-06-11 | $15.05 | $16.34 | 30,800 | — | — |
| 2007-06-08 | $15.05 | $16.34 | 19,000 | — | — |
| 2007-06-07 | $15.13 | $16.43 | 54,300 | — | — |
| 2007-06-06 | $15.79 | $17.15 | 16,900 | — | — |
| 2007-06-05 | $15.56 | $16.90 | 27,600 | — | — |
| 2007-06-04 | $15.66 | $17.00 | 12,800 | — | — |
| 2007-06-01 | $15.72 | $17.07 | 70,700 | — | — |
| 2007-05-31 | $15.27 | $16.58 | 47,000 | — | — |
| 2007-05-30 | $15.09 | $16.39 | 19,000 | — | — |
| 2007-05-29 | $15.23 | $16.54 | 28,200 | — | — |
| 2007-05-25 | $15.03 | $16.32 | 70,200 | — | — |
| 2007-05-24 | $15.13 | $16.43 | 59,600 | — | — |
| 2007-05-23 | $15.15 | $16.45 | 33,600 | — | — |
| 2007-05-22 | $15.44 | $16.77 | 26,200 | — | — |
| 2007-05-21 | $15.13 | $16.43 | 20,000 | — | — |
| 2007-05-18 | $15.16 | $16.46 | 54,000 | — | — |
| 2007-05-17 | $15.22 | $16.53 | 64,900 | — | — |
| 2007-05-16 | $15.61 | $16.95 | 64,500 | — | — |
| 2007-05-15 | $15.26 | $16.57 | 46,100 | — | — |
| 2007-05-14 | $15.58 | $16.92 | 26,800 | — | — |
| 2007-05-11 | $15.92 | $17.29 | 27,500 | — | — |
| 2007-05-10 | $15.75 | $17.10 | 61,500 | — | — |
| 2007-05-09 | $15.92 | $17.29 | 25,500 | — | — |
| 2007-05-08 | $15.69 | $17.04 | 35,500 | — | — |
| 2007-05-07 | $15.35 | $16.67 | 43,600 | — | — |
| 2007-05-04 | $15.56 | $16.90 | 52,000 | — | — |
| 2007-05-03 | $15.68 | $17.03 | 26,200 | — | — |
| 2007-05-02 | $15.49 | $16.82 | 90,400 | — | — |
| 2007-05-01 | $15.55 | $16.88 | 31,700 | — | — |
| 2007-04-30 | $15.17 | $16.47 | 34,200 | — | — |
| 2007-04-27 | $15.24 | $16.55 | 80,900 | — | — |
| 2007-04-26 | $15.46 | $16.69 | 39,100 | — | — |
| 2007-04-25 | $15.53 | $16.76 | 88,500 | — | — |
| 2007-04-24 | $15.42 | $16.65 | 106,700 | — | — |
| 2007-04-23 | $16.65 | $17.97 | 24,800 | — | — |
| 2007-04-20 | $17.05 | $18.41 | 35,000 | — | — |
| 2007-04-19 | $16.63 | $17.95 | 60,200 | — | — |
| 2007-04-18 | $16.61 | $17.93 | 39,300 | — | — |
| 2007-04-17 | $16.83 | $18.17 | 25,300 | — | — |
| 2007-04-16 | $17.01 | $18.36 | 30,100 | — | — |
| 2007-04-13 | $17.18 | $18.55 | 24,500 | — | — |
| 2007-04-12 | $17.19 | $18.56 | 24,700 | — | — |
| 2007-04-11 | $17.18 | $18.55 | 15,400 | — | — |
| 2007-04-10 | $17.25 | $18.62 | 20,500 | — | — |
| 2007-04-09 | $17.02 | $18.37 | 101,600 | — | — |
| 2007-04-05 | $17.35 | $18.73 | 30,600 | — | — |
| 2007-04-04 | $17.49 | $18.88 | 18,400 | — | — |
| 2007-04-03 | $17.77 | $19.18 | 36,000 | — | — |
| 2007-04-02 | $17.00 | $18.35 | 24,500 | — | — |
| 2007-03-30 | $16.98 | $18.33 | 40,400 | — | — |
| 2007-03-29 | $16.90 | $18.24 | 26,600 | — | — |
| 2007-03-28 | $16.97 | $18.32 | 38,200 | — | — |
| 2007-03-27 | $16.99 | $18.34 | 77,700 | — | — |
| 2007-03-26 | $17.79 | $19.20 | 20,900 | — | — |
| 2007-03-23 | $18.00 | $19.43 | 32,700 | — | — |
| 2007-03-22 | $17.67 | $19.07 | 29,800 | — | — |
| 2007-03-21 | $17.56 | $18.96 | 20,900 | — | — |
| 2007-03-20 | $17.18 | $18.55 | 18,600 | — | — |
| 2007-03-19 | $17.01 | $18.36 | 26,800 | — | — |
| 2007-03-16 | $16.95 | $18.30 | 89,600 | — | — |
| 2007-03-15 | $17.39 | $18.77 | 34,000 | — | — |
| 2007-03-14 | $17.19 | $18.56 | 21,500 | — | — |
| 2007-03-13 | $17.33 | $18.71 | 91,100 | — | — |
| 2007-03-12 | $17.46 | $18.85 | 10,300 | — | — |
| 2007-03-09 | $17.33 | $18.71 | 25,400 | — | — |
| 2007-03-08 | $17.34 | $18.72 | 35,600 | — | — |
| 2007-03-07 | $17.30 | $18.68 | 31,200 | — | — |
| 2007-03-06 | $17.49 | $18.88 | 22,300 | — | — |
| 2007-03-05 | $16.80 | $18.14 | 39,600 | — | — |
| 2007-03-02 | $16.70 | $18.03 | 50,700 | — | — |
| 2007-03-01 | $17.36 | $18.74 | 42,200 | — | — |
| 2007-02-28 | $17.16 | $18.52 | 58,900 | — | — |
| 2007-02-27 | $17.25 | $18.62 | 113,800 | — | — |
| 2007-02-26 | $17.84 | $19.26 | 68,300 | — | — |
| 2007-02-23 | $18.08 | $19.52 | 33,200 | — | — |
| 2007-02-22 | $18.17 | $19.61 | 61,700 | — | — |
| 2007-02-21 | $18.27 | $19.72 | 23,000 | — | — |
| 2007-02-20 | $18.12 | $19.56 | 34,000 | — | — |
| 2007-02-16 | $18.20 | $19.65 | 47,400 | — | — |
| 2007-02-15 | $18.74 | $20.23 | 29,800 | — | — |
| 2007-02-14 | $19.05 | $20.56 | 35,600 | — | — |
| 2007-02-13 | $18.84 | $20.34 | 25,700 | — | — |
| 2007-02-12 | $18.26 | $19.71 | 20,000 | — | — |
| 2007-02-09 | $18.10 | $19.54 | 15,800 | — | — |
| 2007-02-08 | $18.39 | $19.85 | 12,600 | — | — |
| 2007-02-07 | $18.55 | $20.02 | 31,400 | — | — |
| 2007-02-06 | $18.88 | $20.38 | 24,200 | — | — |
| 2007-02-05 | $18.99 | $20.50 | 24,000 | — | — |
| 2007-02-02 | $19.19 | $20.72 | 16,900 | — | — |
| 2007-02-01 | $19.17 | $20.69 | 11,700 | — | — |
| 2007-01-31 | $18.97 | $20.48 | 34,100 | — | — |
| 2007-01-30 | $18.64 | $20.12 | 35,200 | — | — |
| 2007-01-29 | $18.46 | $19.84 | 23,200 | — | — |
| 2007-01-26 | $18.21 | $19.57 | 14,400 | — | — |
| 2007-01-25 | $18.00 | $19.34 | 18,800 | — | — |
| 2007-01-24 | $18.18 | $19.54 | 7,000 | — | — |
| 2007-01-23 | $18.06 | $19.41 | 65,800 | — | — |
| 2007-01-22 | $17.95 | $19.29 | 23,200 | — | — |
| 2007-01-19 | $18.36 | $19.73 | 25,100 | — | — |
| 2007-01-18 | $17.95 | $19.29 | 27,700 | — | — |
| 2007-01-17 | $17.96 | $19.30 | 26,900 | — | — |
| 2007-01-16 | $18.13 | $19.48 | 66,100 | — | — |
| 2007-01-12 | $17.95 | $19.29 | 50,600 | — | — |
| 2007-01-11 | $18.05 | $19.40 | 38,200 | — | — |
| 2007-01-10 | $17.79 | $19.12 | 42,300 | — | — |
| 2007-01-09 | $18.57 | $19.96 | 37,800 | — | — |
| 2007-01-08 | $18.58 | $19.97 | 30,300 | — | — |
| 2007-01-05 | $19.02 | $20.44 | 27,700 | — | — |
| 2007-01-04 | $20.00 | $21.49 | 16,800 | — | — |
| 2007-01-03 | $19.99 | $21.48 | 30,100 | — | — |