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
- 1989-10-06 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 | $14.19 | $14.19 | 90,700 | — | — |
| 2007-12-28 | $14.62 | $14.62 | 47,700 | — | — |
| 2007-12-27 | $14.79 | $14.79 | 105,300 | — | — |
| 2007-12-26 | $15.43 | $15.43 | 84,200 | — | — |
| 2007-12-24 | $15.45 | $15.45 | 45,800 | — | — |
| 2007-12-21 | $15.38 | $15.38 | 364,700 | — | — |
| 2007-12-20 | $15.04 | $15.04 | 108,900 | — | — |
| 2007-12-19 | $14.68 | $14.68 | 112,200 | — | — |
| 2007-12-18 | $14.56 | $14.56 | 138,100 | — | — |
| 2007-12-17 | $14.29 | $14.29 | 114,400 | — | — |
| 2007-12-14 | $14.62 | $14.62 | 82,800 | — | — |
| 2007-12-13 | $15.17 | $15.17 | 86,400 | — | — |
| 2007-12-12 | $15.05 | $15.05 | 65,500 | — | — |
| 2007-12-11 | $14.88 | $14.88 | 98,600 | — | — |
| 2007-12-10 | $15.48 | $15.48 | 112,500 | — | — |
| 2007-12-07 | $15.50 | $15.50 | 78,200 | — | — |
| 2007-12-06 | $15.50 | $15.50 | 117,800 | — | — |
| 2007-12-05 | $15.85 | $15.85 | 115,900 | — | — |
| 2007-12-04 | $15.21 | $15.21 | 72,200 | — | — |
| 2007-12-03 | $15.40 | $15.40 | 186,900 | — | — |
| 2007-11-30 | $15.38 | $15.38 | 94,800 | — | — |
| 2007-11-29 | $15.58 | $15.58 | 70,400 | — | — |
| 2007-11-28 | $15.88 | $15.88 | 79,200 | — | — |
| 2007-11-27 | $15.23 | $15.23 | 226,000 | — | — |
| 2007-11-26 | $14.53 | $14.53 | 108,600 | — | — |
| 2007-11-23 | $15.47 | $15.47 | 42,100 | — | — |
| 2007-11-21 | $15.51 | $15.51 | 62,600 | — | — |
| 2007-11-20 | $16.00 | $16.00 | 92,700 | — | — |
| 2007-11-19 | $15.74 | $15.74 | 78,500 | — | — |
| 2007-11-16 | $15.75 | $15.75 | 101,000 | — | — |
| 2007-11-15 | $15.98 | $15.98 | 77,500 | — | — |
| 2007-11-14 | $15.78 | $15.78 | 100,100 | — | — |
| 2007-11-13 | $15.99 | $15.99 | 151,500 | — | — |
| 2007-11-12 | $15.55 | $15.55 | 164,400 | — | — |
| 2007-11-09 | $16.31 | $16.31 | 114,700 | — | — |
| 2007-11-08 | $16.81 | $16.81 | 115,900 | — | — |
| 2007-11-07 | $16.52 | $16.52 | 193,000 | — | — |
| 2007-11-06 | $17.13 | $17.13 | 258,600 | — | — |
| 2007-11-05 | $16.75 | $16.75 | 254,400 | — | — |
| 2007-11-02 | $16.53 | $16.53 | 329,000 | — | — |
| 2007-11-01 | $15.65 | $15.65 | 252,300 | — | — |
| 2007-10-31 | $16.04 | $16.04 | 263,600 | — | — |
| 2007-10-30 | $16.32 | $16.32 | 176,500 | — | — |
| 2007-10-29 | $15.75 | $15.75 | 288,300 | — | — |
| 2007-10-26 | $15.53 | $15.53 | 169,700 | — | — |
| 2007-10-25 | $14.91 | $14.91 | 161,300 | — | — |
| 2007-10-24 | $14.38 | $14.38 | 96,500 | — | — |
| 2007-10-23 | $14.48 | $14.48 | 87,900 | — | — |
| 2007-10-22 | $14.13 | $14.13 | 124,800 | — | — |
| 2007-10-19 | $13.54 | $13.54 | 155,700 | — | — |
| 2007-10-18 | $14.25 | $14.25 | 132,200 | — | — |
| 2007-10-17 | $14.13 | $14.13 | 109,100 | — | — |
| 2007-10-16 | $14.24 | $14.24 | 50,800 | — | — |
| 2007-10-15 | $14.35 | $14.35 | 108,700 | — | — |
| 2007-10-12 | $14.89 | $14.89 | 70,000 | — | — |
| 2007-10-11 | $14.43 | $14.43 | 150,100 | — | — |
| 2007-10-10 | $14.98 | $14.98 | 67,800 | — | — |
| 2007-10-09 | $15.31 | $15.31 | 99,900 | — | — |
| 2007-10-08 | $15.15 | $15.15 | 87,200 | — | — |
| 2007-10-05 | $15.35 | $15.35 | 78,400 | — | — |
| 2007-10-04 | $14.91 | $14.91 | 58,200 | — | — |
| 2007-10-03 | $14.39 | $14.39 | 60,800 | — | — |
| 2007-10-02 | $15.14 | $15.14 | 57,900 | — | — |
| 2007-10-01 | $14.92 | $14.92 | 98,600 | — | — |
| 2007-09-28 | $14.24 | $14.24 | 91,100 | — | — |
| 2007-09-27 | $14.42 | $14.42 | 69,900 | — | — |
| 2007-09-26 | $14.15 | $14.15 | 70,000 | — | — |
| 2007-09-25 | $14.07 | $14.07 | 64,000 | — | — |
| 2007-09-24 | $14.19 | $14.19 | 48,000 | — | — |
| 2007-09-21 | $14.50 | $14.50 | 170,700 | — | — |
| 2007-09-20 | $14.19 | $14.19 | 91,600 | — | — |
| 2007-09-19 | $14.55 | $14.55 | 106,700 | — | — |
| 2007-09-18 | $14.32 | $14.32 | 100,000 | — | — |
| 2007-09-17 | $13.29 | $13.29 | 65,600 | — | — |
| 2007-09-14 | $13.34 | $13.34 | 93,700 | — | — |
| 2007-09-13 | $13.48 | $13.48 | 80,100 | — | — |
| 2007-09-12 | $13.75 | $13.75 | 55,100 | — | — |
| 2007-09-11 | $13.89 | $13.89 | 74,800 | — | — |
| 2007-09-10 | $13.59 | $13.59 | 110,400 | — | — |
| 2007-09-07 | $13.72 | $13.72 | 100,300 | — | — |
| 2007-09-06 | $13.92 | $13.92 | 207,300 | — | — |
| 2007-09-05 | $14.09 | $14.09 | 72,800 | — | — |
| 2007-09-04 | $14.18 | $14.18 | 85,500 | — | — |
| 2007-08-31 | $14.15 | $14.15 | 141,300 | — | — |
| 2007-08-30 | $13.99 | $13.99 | 62,000 | — | — |
| 2007-08-29 | $14.29 | $14.29 | 149,600 | — | — |
| 2007-08-28 | $14.18 | $14.18 | 107,100 | — | — |
| 2007-08-27 | $14.42 | $14.42 | 77,100 | — | — |
| 2007-08-24 | $14.63 | $14.63 | 72,900 | — | — |
| 2007-08-23 | $14.51 | $14.51 | 97,200 | — | — |
| 2007-08-22 | $14.75 | $14.75 | 61,400 | — | — |
| 2007-08-21 | $14.68 | $14.68 | 46,700 | — | — |
| 2007-08-20 | $14.61 | $14.61 | 144,800 | — | — |
| 2007-08-17 | $14.48 | $14.48 | 225,800 | — | — |
| 2007-08-16 | $15.26 | $15.26 | 177,800 | — | — |
| 2007-08-15 | $14.60 | $14.60 | 119,900 | — | — |
| 2007-08-14 | $14.65 | $14.65 | 87,900 | — | — |
| 2007-08-13 | $14.97 | $14.97 | 174,500 | — | — |
| 2007-08-10 | $15.32 | $15.32 | 238,600 | — | — |
| 2007-08-09 | $15.92 | $15.92 | 386,500 | — | — |
| 2007-08-08 | $16.64 | $16.64 | 550,200 | — | — |
| 2007-08-07 | $15.49 | $15.49 | 263,900 | — | — |
| 2007-08-06 | $14.74 | $14.74 | 153,600 | — | — |
| 2007-08-03 | $14.38 | $14.38 | 160,600 | — | — |
| 2007-08-02 | $15.12 | $15.12 | 149,500 | — | — |
| 2007-08-01 | $14.27 | $14.27 | 218,000 | — | — |
| 2007-07-31 | $14.28 | $14.28 | 150,200 | — | — |
| 2007-07-30 | $14.58 | $14.58 | 155,600 | — | — |
| 2007-07-27 | $14.10 | $14.10 | 247,400 | — | — |
| 2007-07-26 | $14.48 | $14.48 | 280,100 | — | — |
| 2007-07-25 | $15.62 | $15.62 | 278,200 | — | — |
| 2007-07-24 | $15.48 | $15.48 | 422,500 | — | — |
| 2007-07-23 | $14.76 | $14.76 | 91,300 | — | — |
| 2007-07-20 | $14.73 | $14.73 | 163,300 | — | — |
| 2007-07-19 | $14.97 | $14.97 | 56,000 | — | — |
| 2007-07-18 | $14.80 | $14.80 | 75,900 | — | — |
| 2007-07-17 | $14.96 | $14.96 | 77,100 | — | — |
| 2007-07-16 | $14.76 | $14.76 | 73,600 | — | — |
| 2007-07-13 | $14.79 | $14.79 | 78,100 | — | — |
| 2007-07-12 | $15.06 | $15.06 | 103,700 | — | — |
| 2007-07-11 | $14.50 | $14.50 | 84,900 | — | — |
| 2007-07-10 | $14.65 | $14.65 | 78,100 | — | — |
| 2007-07-09 | $14.97 | $14.97 | 74,700 | — | — |
| 2007-07-06 | $14.93 | $14.93 | 55,500 | — | — |
| 2007-07-05 | $15.00 | $15.00 | 96,300 | — | — |
| 2007-07-03 | $14.87 | $14.87 | 63,700 | — | — |
| 2007-07-02 | $15.35 | $15.35 | 66,100 | — | — |
| 2007-06-29 | $14.74 | $14.74 | 119,300 | — | — |
| 2007-06-28 | $14.96 | $14.96 | 92,900 | — | — |
| 2007-06-27 | $15.00 | $15.00 | 114,000 | — | — |
| 2007-06-26 | $14.98 | $14.98 | 162,700 | — | — |
| 2007-06-25 | $15.00 | $15.00 | 265,900 | — | — |
| 2007-06-22 | $15.38 | $15.38 | 407,700 | — | — |
| 2007-06-21 | $15.11 | $15.11 | 96,800 | — | — |
| 2007-06-20 | $14.75 | $14.75 | 158,100 | — | — |
| 2007-06-19 | $14.52 | $14.52 | 134,900 | — | — |
| 2007-06-18 | $14.46 | $14.46 | 150,500 | — | — |
| 2007-06-15 | $14.49 | $14.49 | 156,600 | — | — |
| 2007-06-14 | $14.38 | $14.38 | 79,800 | — | — |
| 2007-06-13 | $14.29 | $14.29 | 91,400 | — | — |
| 2007-06-12 | $14.07 | $14.07 | 84,300 | — | — |
| 2007-06-11 | $14.23 | $14.23 | 140,500 | — | — |
| 2007-06-08 | $14.04 | $14.04 | 90,500 | — | — |
| 2007-06-07 | $14.00 | $14.00 | 164,700 | — | — |
| 2007-06-06 | $14.05 | $14.05 | 184,700 | — | — |
| 2007-06-05 | $14.13 | $14.13 | 103,000 | — | — |
| 2007-06-04 | $13.78 | $13.78 | 79,600 | — | — |
| 2007-06-01 | $13.98 | $13.98 | 48,900 | — | — |
| 2007-05-31 | $14.05 | $14.05 | 69,800 | — | — |
| 2007-05-30 | $13.88 | $13.88 | 107,000 | — | — |
| 2007-05-29 | $13.99 | $13.99 | 86,900 | — | — |
| 2007-05-25 | $13.82 | $13.82 | 86,900 | — | — |
| 2007-05-24 | $13.40 | $13.40 | 141,900 | — | — |
| 2007-05-23 | $14.12 | $14.12 | 121,100 | — | — |
| 2007-05-22 | $14.28 | $14.28 | 236,300 | — | — |
| 2007-05-21 | $13.81 | $13.81 | 144,800 | — | — |
| 2007-05-18 | $13.11 | $13.11 | 89,000 | — | — |
| 2007-05-17 | $13.17 | $13.17 | 76,400 | — | — |
| 2007-05-16 | $13.60 | $13.60 | 78,600 | — | — |
| 2007-05-15 | $13.40 | $13.40 | 107,700 | — | — |
| 2007-05-14 | $13.23 | $13.23 | 97,000 | — | — |
| 2007-05-11 | $13.39 | $13.39 | 46,900 | — | — |
| 2007-05-10 | $13.14 | $13.14 | 79,400 | — | — |
| 2007-05-09 | $13.25 | $13.25 | 77,000 | — | — |
| 2007-05-08 | $12.98 | $12.98 | 88,600 | — | — |
| 2007-05-07 | $13.02 | $13.02 | 50,600 | — | — |
| 2007-05-04 | $13.10 | $13.10 | 46,700 | — | — |
| 2007-05-03 | $13.25 | $13.25 | 58,700 | — | — |
| 2007-05-02 | $13.33 | $13.33 | 60,000 | — | — |
| 2007-05-01 | $13.13 | $13.13 | 82,100 | — | — |
| 2007-04-30 | $12.75 | $12.75 | 106,800 | — | — |
| 2007-04-27 | $13.05 | $13.05 | 57,900 | — | — |
| 2007-04-26 | $13.07 | $13.07 | 98,300 | — | — |
| 2007-04-25 | $12.95 | $12.95 | 185,900 | — | — |
| 2007-04-24 | $12.94 | $12.94 | 63,900 | — | — |
| 2007-04-23 | $13.08 | $13.08 | 58,600 | — | — |
| 2007-04-20 | $13.05 | $13.05 | 106,900 | — | — |
| 2007-04-19 | $12.81 | $12.81 | 264,500 | — | — |
| 2007-04-18 | $13.05 | $13.05 | 48,000 | — | — |
| 2007-04-17 | $13.06 | $13.06 | 67,200 | — | — |
| 2007-04-16 | $13.31 | $13.31 | 31,500 | — | — |
| 2007-04-13 | $13.13 | $13.13 | 88,300 | — | — |
| 2007-04-12 | $13.22 | $13.22 | 64,300 | — | — |
| 2007-04-11 | $13.00 | $13.00 | 136,400 | — | — |
| 2007-04-10 | $13.01 | $13.01 | 202,900 | — | — |
| 2007-04-09 | $12.75 | $12.75 | 198,700 | — | — |
| 2007-04-05 | $12.33 | $12.33 | 77,200 | — | — |
| 2007-04-04 | $12.19 | $12.19 | 52,200 | — | — |
| 2007-04-03 | $12.56 | $12.56 | 96,700 | — | — |
| 2007-04-02 | $12.56 | $12.56 | 66,400 | — | — |
| 2007-03-30 | $12.70 | $12.70 | 180,800 | — | — |
| 2007-03-29 | $12.26 | $12.26 | 73,600 | — | — |
| 2007-03-28 | $12.25 | $12.25 | 76,200 | — | — |
| 2007-03-27 | $12.06 | $12.06 | 52,100 | — | — |
| 2007-03-26 | $12.41 | $12.41 | 79,100 | — | — |
| 2007-03-23 | $12.11 | $12.11 | 79,200 | — | — |
| 2007-03-22 | $12.27 | $12.27 | 43,200 | — | — |
| 2007-03-21 | $12.42 | $12.42 | 138,800 | — | — |
| 2007-03-20 | $12.05 | $12.05 | 54,100 | — | — |
| 2007-03-19 | $11.87 | $11.87 | 68,100 | — | — |
| 2007-03-16 | $11.74 | $11.74 | 199,100 | — | — |
| 2007-03-15 | $11.80 | $11.80 | 99,000 | — | — |
| 2007-03-14 | $11.90 | $11.90 | 53,400 | — | — |
| 2007-03-13 | $11.57 | $11.57 | 110,900 | — | — |
| 2007-03-12 | $12.00 | $12.00 | 60,700 | — | — |
| 2007-03-09 | $11.99 | $11.99 | 88,500 | — | — |
| 2007-03-08 | $12.08 | $12.08 | 58,900 | — | — |
| 2007-03-07 | $12.14 | $12.14 | 86,400 | — | — |
| 2007-03-06 | $12.47 | $12.47 | 80,600 | — | — |
| 2007-03-05 | $12.01 | $12.01 | 100,900 | — | — |
| 2007-03-02 | $12.12 | $12.12 | 152,600 | — | — |
| 2007-03-01 | $12.91 | $12.91 | 151,700 | — | — |
| 2007-02-28 | $13.37 | $13.37 | 203,300 | — | — |
| 2007-02-27 | $13.30 | $13.30 | 235,000 | — | — |
| 2007-02-26 | $13.52 | $13.52 | 155,100 | — | — |
| 2007-02-23 | $13.26 | $13.26 | 123,900 | — | — |
| 2007-02-22 | $12.87 | $12.87 | 84,000 | — | — |
| 2007-02-21 | $12.71 | $12.71 | 49,900 | — | — |
| 2007-02-20 | $12.58 | $12.58 | 64,800 | — | — |
| 2007-02-16 | $12.69 | $12.69 | 68,300 | — | — |
| 2007-02-15 | $12.48 | $12.48 | 105,800 | — | — |
| 2007-02-14 | $12.48 | $12.48 | 78,800 | — | — |
| 2007-02-13 | $12.54 | $12.54 | 86,400 | — | — |
| 2007-02-12 | $12.41 | $12.41 | 66,000 | — | — |
| 2007-02-09 | $12.56 | $12.56 | 95,400 | — | — |
| 2007-02-08 | $12.65 | $12.65 | 78,000 | — | — |
| 2007-02-07 | $12.74 | $12.74 | 111,700 | — | — |
| 2007-02-06 | $12.67 | $12.67 | 75,500 | — | — |
| 2007-02-05 | $12.53 | $12.53 | 99,400 | — | — |
| 2007-02-02 | $12.80 | $12.80 | 95,500 | — | — |
| 2007-02-01 | $12.87 | $12.87 | 81,400 | — | — |
| 2007-01-31 | $12.42 | $12.42 | 93,200 | — | — |
| 2007-01-30 | $12.71 | $12.71 | 91,100 | — | — |
| 2007-01-29 | $12.71 | $12.71 | 77,500 | — | — |
| 2007-01-26 | $12.48 | $12.48 | 81,400 | — | — |
| 2007-01-25 | $12.46 | $12.46 | 185,200 | — | — |
| 2007-01-24 | $12.76 | $12.76 | 190,500 | — | — |
| 2007-01-23 | $12.46 | $12.46 | 205,200 | — | — |
| 2007-01-22 | $12.51 | $12.51 | 286,700 | — | — |
| 2007-01-19 | $12.05 | $12.05 | 528,900 | — | — |
| 2007-01-18 | $12.84 | $12.84 | 256,900 | — | — |
| 2007-01-17 | $13.20 | $13.20 | 79,100 | — | — |
| 2007-01-16 | $13.19 | $13.19 | 87,200 | — | — |
| 2007-01-12 | $13.59 | $13.59 | 120,800 | — | — |
| 2007-01-11 | $13.36 | $13.36 | 167,000 | — | — |
| 2007-01-10 | $13.28 | $13.28 | 85,100 | — | — |
| 2007-01-09 | $13.19 | $13.19 | 122,700 | — | — |
| 2007-01-08 | $13.29 | $13.29 | 93,200 | — | — |
| 2007-01-05 | $13.42 | $13.42 | 160,300 | — | — |
| 2007-01-04 | $13.77 | $13.77 | 120,100 | — | — |
| 2007-01-03 | $13.84 | $13.84 | 102,300 | — | — |