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
- 2004-07-13 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 | $13.23 | $23.65 | 367,600 | — | — |
| 2007-12-28 | $13.16 | $23.52 | 234,500 | — | — |
| 2007-12-27 | $13.77 | $24.61 | 378,000 | — | — |
| 2007-12-26 | $13.47 | $24.08 | 225,600 | — | — |
| 2007-12-24 | $13.56 | $24.24 | 152,000 | — | — |
| 2007-12-21 | $13.04 | $23.31 | 532,000 | — | — |
| 2007-12-20 | $13.00 | $23.24 | 536,800 | — | — |
| 2007-12-19 | $12.75 | $22.79 | 400,700 | — | — |
| 2007-12-18 | $12.94 | $23.13 | 570,100 | — | — |
| 2007-12-17 | $12.84 | $22.95 | 509,900 | — | — |
| 2007-12-14 | $12.77 | $22.82 | 441,500 | — | — |
| 2007-12-13 | $13.11 | $23.43 | 293,700 | — | — |
| 2007-12-12 | $13.35 | $23.86 | 380,100 | — | — |
| 2007-12-11 | $13.45 | $24.04 | 386,600 | — | — |
| 2007-12-10 | $13.84 | $24.74 | 353,400 | — | — |
| 2007-12-07 | $13.73 | $24.54 | 592,900 | — | — |
| 2007-12-06 | $13.79 | $24.65 | 727,900 | — | — |
| 2007-12-05 | $13.25 | $23.68 | 351,400 | — | — |
| 2007-12-04 | $13.31 | $23.79 | 408,400 | — | — |
| 2007-12-03 | $13.57 | $24.25 | 506,900 | — | — |
| 2007-11-30 | $13.86 | $24.77 | 417,100 | — | — |
| 2007-11-29 | $13.79 | $24.65 | 435,200 | — | — |
| 2007-11-28 | $13.80 | $24.67 | 904,200 | — | — |
| 2007-11-27 | $13.34 | $23.84 | 533,900 | — | — |
| 2007-11-26 | $13.44 | $24.02 | 524,900 | — | — |
| 2007-11-23 | $13.54 | $24.20 | 114,900 | — | — |
| 2007-11-21 | $13.25 | $23.68 | 514,100 | — | — |
| 2007-11-20 | $13.56 | $24.24 | 882,500 | — | — |
| 2007-11-19 | $13.83 | $24.72 | 442,000 | — | — |
| 2007-11-16 | $13.89 | $24.83 | 508,900 | — | — |
| 2007-11-15 | $13.86 | $24.77 | 494,000 | — | — |
| 2007-11-14 | $14.06 | $25.13 | 518,600 | — | — |
| 2007-11-13 | $14.26 | $25.49 | 833,200 | — | — |
| 2007-11-12 | $14.01 | $25.04 | 834,000 | — | — |
| 2007-11-09 | $13.76 | $24.59 | 823,100 | — | — |
| 2007-11-08 | $14.18 | $25.34 | 911,200 | — | — |
| 2007-11-07 | $13.68 | $24.45 | 707,600 | — | — |
| 2007-11-06 | $14.41 | $25.76 | 568,600 | — | — |
| 2007-11-05 | $14.51 | $25.93 | 517,000 | — | — |
| 2007-11-02 | $14.74 | $26.35 | 732,800 | — | — |
| 2007-11-01 | $15.05 | $26.90 | 1,262,800 | — | — |
| 2007-10-31 | $15.44 | $27.60 | 927,600 | — | — |
| 2007-10-30 | $14.68 | $26.24 | 715,100 | — | — |
| 2007-10-29 | $14.82 | $26.49 | 428,500 | — | — |
| 2007-10-26 | $15.18 | $27.13 | 459,300 | — | — |
| 2007-10-25 | $15.17 | $27.11 | 673,900 | — | — |
| 2007-10-24 | $15.30 | $27.35 | 836,600 | — | — |
| 2007-10-23 | $15.02 | $26.85 | 963,400 | — | — |
| 2007-10-22 | $14.48 | $25.88 | 729,700 | — | — |
| 2007-10-19 | $14.46 | $25.85 | 833,000 | — | — |
| 2007-10-18 | $14.74 | $26.35 | 1,411,900 | — | — |
| 2007-10-17 | $14.63 | $26.15 | 1,783,700 | — | — |
| 2007-10-16 | $14.29 | $25.54 | 2,538,100 | — | — |
| 2007-10-15 | $16.56 | $29.60 | 700,200 | — | — |
| 2007-10-12 | $16.75 | $29.94 | 499,800 | — | — |
| 2007-10-11 | $16.81 | $30.05 | 634,000 | — | — |
| 2007-10-10 | $16.88 | $30.17 | 501,800 | — | — |
| 2007-10-09 | $16.94 | $30.28 | 691,700 | — | — |
| 2007-10-08 | $16.89 | $30.19 | 374,600 | — | — |
| 2007-10-05 | $17.21 | $30.76 | 237,300 | — | — |
| 2007-10-04 | $16.94 | $30.28 | 330,600 | — | — |
| 2007-10-03 | $17.25 | $30.83 | 202,600 | — | — |
| 2007-10-02 | $17.25 | $30.83 | 218,900 | — | — |
| 2007-10-01 | $17.17 | $30.69 | 316,300 | — | — |
| 2007-09-28 | $16.59 | $29.65 | 347,400 | — | — |
| 2007-09-27 | $16.65 | $29.76 | 218,500 | — | — |
| 2007-09-26 | $16.72 | $29.88 | 441,100 | — | — |
| 2007-09-25 | $16.57 | $29.62 | 428,800 | — | — |
| 2007-09-24 | $16.84 | $30.10 | 218,600 | — | — |
| 2007-09-21 | $17.18 | $30.71 | 363,300 | — | — |
| 2007-09-20 | $17.19 | $30.72 | 233,800 | — | — |
| 2007-09-19 | $17.56 | $31.39 | 340,500 | — | — |
| 2007-09-18 | $17.20 | $30.74 | 278,500 | — | — |
| 2007-09-17 | $16.65 | $29.76 | 491,300 | — | — |
| 2007-09-14 | $16.94 | $30.28 | 914,500 | — | — |
| 2007-09-13 | $16.81 | $30.05 | 332,400 | — | — |
| 2007-09-12 | $16.83 | $30.08 | 309,600 | — | — |
| 2007-09-11 | $17.03 | $30.44 | 639,000 | — | — |
| 2007-09-10 | $16.84 | $30.10 | 352,200 | — | — |
| 2007-09-07 | $17.14 | $30.64 | 393,600 | — | — |
| 2007-09-06 | $17.67 | $31.58 | 329,600 | — | — |
| 2007-09-05 | $17.61 | $31.48 | 563,900 | — | — |
| 2007-09-04 | $17.66 | $31.56 | 291,300 | — | — |
| 2007-08-31 | $17.59 | $31.44 | 315,800 | — | — |
| 2007-08-30 | $17.27 | $30.87 | 304,500 | — | — |
| 2007-08-29 | $17.52 | $31.31 | 474,900 | — | — |
| 2007-08-28 | $16.93 | $30.26 | 358,400 | — | — |
| 2007-08-27 | $17.35 | $31.01 | 330,000 | — | — |
| 2007-08-24 | $17.74 | $31.71 | 338,100 | — | — |
| 2007-08-23 | $17.35 | $31.01 | 442,000 | — | — |
| 2007-08-22 | $17.81 | $31.83 | 328,300 | — | — |
| 2007-08-21 | $17.54 | $31.35 | 386,800 | — | — |
| 2007-08-20 | $17.69 | $31.62 | 522,000 | — | — |
| 2007-08-17 | $17.72 | $31.67 | 735,000 | — | — |
| 2007-08-16 | $17.59 | $31.44 | 1,597,400 | — | — |
| 2007-08-15 | $16.99 | $30.37 | 542,900 | — | — |
| 2007-08-14 | $17.39 | $31.08 | 692,700 | — | — |
| 2007-08-13 | $17.66 | $31.56 | 1,063,900 | — | — |
| 2007-08-10 | $17.13 | $30.62 | 2,226,900 | — | — |
| 2007-08-09 | $15.80 | $28.24 | 3,574,000 | — | — |
| 2007-08-08 | $16.95 | $30.30 | 1,749,600 | — | — |
| 2007-08-07 | $17.76 | $31.74 | 1,100,000 | — | — |
| 2007-08-06 | $18.05 | $32.26 | 1,039,700 | — | — |
| 2007-08-03 | $17.73 | $31.69 | 1,138,900 | — | — |
| 2007-08-02 | $19.02 | $34.00 | 622,000 | — | — |
| 2007-08-01 | $18.97 | $33.91 | 845,100 | — | — |
| 2007-07-31 | $19.15 | $34.23 | 481,500 | — | — |
| 2007-07-30 | $19.29 | $34.48 | 622,600 | — | — |
| 2007-07-27 | $19.50 | $34.85 | 868,800 | — | — |
| 2007-07-26 | $19.96 | $35.68 | 908,000 | — | — |
| 2007-07-25 | $20.71 | $37.02 | 1,189,300 | — | — |
| 2007-07-24 | $21.21 | $37.91 | 3,583,200 | — | — |
| 2007-07-23 | $18.28 | $32.67 | 575,400 | — | — |
| 2007-07-20 | $18.31 | $32.73 | 409,000 | — | — |
| 2007-07-19 | $18.52 | $33.10 | 425,400 | — | — |
| 2007-07-18 | $18.39 | $32.87 | 662,500 | — | — |
| 2007-07-17 | $18.62 | $33.28 | 349,600 | — | — |
| 2007-07-16 | $18.69 | $33.41 | 459,000 | — | — |
| 2007-07-13 | $18.79 | $33.58 | 298,400 | — | — |
| 2007-07-12 | $18.83 | $33.66 | 369,000 | — | — |
| 2007-07-11 | $18.73 | $33.48 | 772,200 | — | — |
| 2007-07-10 | $18.47 | $33.01 | 570,800 | — | — |
| 2007-07-09 | $18.76 | $33.53 | 392,000 | — | — |
| 2007-07-06 | $18.80 | $33.60 | 369,800 | — | — |
| 2007-07-05 | $18.62 | $33.28 | 386,400 | — | — |
| 2007-07-03 | $18.43 | $32.94 | 403,400 | — | — |
| 2007-07-02 | $18.38 | $32.85 | 697,000 | — | — |
| 2007-06-29 | $18.27 | $32.65 | 634,300 | — | — |
| 2007-06-28 | $18.36 | $32.82 | 684,800 | — | — |
| 2007-06-27 | $18.31 | $32.73 | 878,900 | — | — |
| 2007-06-26 | $18.04 | $32.24 | 919,000 | — | — |
| 2007-06-25 | $18.00 | $32.17 | 1,438,800 | — | — |
| 2007-06-22 | $18.37 | $32.83 | 848,500 | — | — |
| 2007-06-21 | $18.33 | $32.76 | 997,100 | — | — |
| 2007-06-20 | $18.67 | $33.37 | 598,500 | — | — |
| 2007-06-19 | $18.86 | $33.71 | 672,100 | — | — |
| 2007-06-18 | $18.63 | $33.30 | 940,100 | — | — |
| 2007-06-15 | $18.82 | $33.64 | 1,144,200 | — | — |
| 2007-06-14 | $18.82 | $33.64 | 844,500 | — | — |
| 2007-06-13 | $19.08 | $34.10 | 846,700 | — | — |
| 2007-06-12 | $19.10 | $34.14 | 490,000 | — | — |
| 2007-06-11 | $19.27 | $34.44 | 541,000 | — | — |
| 2007-06-08 | $19.46 | $34.78 | 331,800 | — | — |
| 2007-06-07 | $19.33 | $34.55 | 688,500 | — | — |
| 2007-06-06 | $19.60 | $35.03 | 957,800 | — | — |
| 2007-06-05 | $19.81 | $35.41 | 975,700 | — | — |
| 2007-06-04 | $19.88 | $35.53 | 791,000 | — | — |
| 2007-06-01 | $19.70 | $35.21 | 671,600 | — | — |
| 2007-05-31 | $19.62 | $35.07 | 941,500 | — | — |
| 2007-05-30 | $19.45 | $34.76 | 738,000 | — | — |
| 2007-05-29 | $19.57 | $34.98 | 633,900 | — | — |
| 2007-05-25 | $19.63 | $35.09 | 504,900 | — | — |
| 2007-05-24 | $19.58 | $35.00 | 1,060,600 | — | — |
| 2007-05-23 | $19.67 | $35.16 | 402,400 | — | — |
| 2007-05-22 | $19.79 | $35.37 | 392,200 | — | — |
| 2007-05-21 | $19.70 | $35.21 | 829,700 | — | — |
| 2007-05-18 | $19.59 | $35.01 | 714,000 | — | — |
| 2007-05-17 | $19.64 | $35.10 | 1,406,800 | — | — |
| 2007-05-16 | $19.89 | $35.55 | 787,800 | — | — |
| 2007-05-15 | $19.94 | $35.64 | 700,700 | — | — |
| 2007-05-14 | $20.21 | $36.12 | 1,058,800 | — | — |
| 2007-05-11 | $20.01 | $35.76 | 738,600 | — | — |
| 2007-05-10 | $19.75 | $35.30 | 1,025,600 | — | — |
| 2007-05-09 | $20.12 | $35.96 | 1,049,300 | — | — |
| 2007-05-08 | $19.86 | $35.50 | 1,602,500 | — | — |
| 2007-05-07 | $19.63 | $35.09 | 3,862,600 | — | — |
| 2007-05-04 | $32.37 | $33.73 | 1,156,600 | — | — |
| 2007-05-03 | $31.99 | $33.33 | 835,700 | — | — |
| 2007-05-02 | $32.07 | $33.41 | 2,254,800 | — | — |
| 2007-05-01 | $32.60 | $33.97 | 1,158,000 | — | — |
| 2007-04-30 | $32.25 | $33.60 | 1,019,400 | — | — |
| 2007-04-27 | $32.92 | $34.30 | 472,600 | — | — |
| 2007-04-26 | $33.06 | $34.45 | 1,004,300 | — | — |
| 2007-04-25 | $32.81 | $34.19 | 1,384,300 | — | — |
| 2007-04-24 | $32.70 | $34.07 | 1,416,100 | — | — |
| 2007-04-23 | $33.21 | $34.60 | 1,613,000 | — | — |
| 2007-04-20 | $33.26 | $34.65 | 1,688,000 | — | — |
| 2007-04-19 | $32.62 | $33.99 | 2,005,500 | — | — |
| 2007-04-18 | $33.63 | $35.04 | 3,246,000 | — | — |
| 2007-04-17 | $33.51 | $34.92 | 325,300 | — | — |
| 2007-04-16 | $33.66 | $35.07 | 453,200 | — | — |
| 2007-04-13 | $33.10 | $34.49 | 370,300 | — | — |
| 2007-04-12 | $33.16 | $34.55 | 217,100 | — | — |
| 2007-04-11 | $33.16 | $34.55 | 149,800 | — | — |
| 2007-04-10 | $33.56 | $34.97 | 104,800 | — | — |
| 2007-04-09 | $33.57 | $34.98 | 201,800 | — | — |
| 2007-04-05 | $33.52 | $34.93 | 89,300 | — | — |
| 2007-04-04 | $33.54 | $34.95 | 254,000 | — | — |
| 2007-04-03 | $33.49 | $34.89 | 315,400 | — | — |
| 2007-04-02 | $32.97 | $34.35 | 537,200 | — | — |
| 2007-03-30 | $32.47 | $33.83 | 432,500 | — | — |
| 2007-03-29 | $32.09 | $33.44 | 367,500 | — | — |
| 2007-03-28 | $32.00 | $33.34 | 786,900 | — | — |
| 2007-03-27 | $32.00 | $33.34 | 634,700 | — | — |
| 2007-03-26 | $32.00 | $33.34 | 499,000 | — | — |
| 2007-03-23 | $32.08 | $33.43 | 499,500 | — | — |
| 2007-03-22 | $31.85 | $33.19 | 207,500 | — | — |
| 2007-03-21 | $31.93 | $33.27 | 335,200 | — | — |
| 2007-03-20 | $31.97 | $33.31 | 164,500 | — | — |
| 2007-03-19 | $31.81 | $33.14 | 292,000 | — | — |
| 2007-03-16 | $31.30 | $32.61 | 687,600 | — | — |
| 2007-03-15 | $31.49 | $32.81 | 830,600 | — | — |
| 2007-03-14 | $30.90 | $32.20 | 443,200 | — | — |
| 2007-03-13 | $30.85 | $32.14 | 302,000 | — | — |
| 2007-03-12 | $31.50 | $32.82 | 379,800 | — | — |
| 2007-03-09 | $31.35 | $32.66 | 246,000 | — | — |
| 2007-03-08 | $31.27 | $32.58 | 245,600 | — | — |
| 2007-03-07 | $30.93 | $32.23 | 297,600 | — | — |
| 2007-03-06 | $30.83 | $32.12 | 306,200 | — | — |
| 2007-03-05 | $30.46 | $31.74 | 384,700 | — | — |
| 2007-03-02 | $30.83 | $32.12 | 416,900 | — | — |
| 2007-03-01 | $31.17 | $32.48 | 522,600 | — | — |
| 2007-02-28 | $30.86 | $32.15 | 791,200 | — | — |
| 2007-02-27 | $31.08 | $32.38 | 451,200 | — | — |
| 2007-02-26 | $31.70 | $33.03 | 559,200 | — | — |
| 2007-02-23 | $31.95 | $33.29 | 664,100 | — | — |
| 2007-02-22 | $32.30 | $33.65 | 444,600 | — | — |
| 2007-02-21 | $32.30 | $33.65 | 246,100 | — | — |
| 2007-02-20 | $32.09 | $33.44 | 328,100 | — | — |
| 2007-02-16 | $32.05 | $33.39 | 463,400 | — | — |
| 2007-02-15 | $31.97 | $33.31 | 331,100 | — | — |
| 2007-02-14 | $31.76 | $33.09 | 555,500 | — | — |
| 2007-02-13 | $31.82 | $33.15 | 696,800 | — | — |
| 2007-02-12 | $31.71 | $33.04 | 830,400 | — | — |
| 2007-02-09 | $31.75 | $33.08 | 683,500 | — | — |
| 2007-02-08 | $31.95 | $33.29 | 892,500 | — | — |
| 2007-02-07 | $32.38 | $33.74 | 4,274,000 | — | — |
| 2007-02-06 | $28.70 | $29.90 | 215,700 | — | — |
| 2007-02-05 | $28.68 | $29.88 | 154,100 | — | — |
| 2007-02-02 | $28.91 | $30.12 | 474,000 | — | — |
| 2007-02-01 | $28.50 | $29.69 | 438,000 | — | — |
| 2007-01-31 | $28.57 | $29.77 | 634,400 | — | — |
| 2007-01-30 | $28.44 | $29.63 | 311,700 | — | — |
| 2007-01-29 | $28.43 | $29.62 | 344,600 | — | — |
| 2007-01-26 | $28.61 | $29.81 | 218,300 | — | — |
| 2007-01-25 | $28.61 | $29.81 | 407,100 | — | — |
| 2007-01-24 | $28.80 | $30.01 | 187,400 | — | — |
| 2007-01-23 | $28.64 | $29.84 | 435,100 | — | — |
| 2007-01-22 | $28.76 | $29.97 | 387,000 | — | — |
| 2007-01-19 | $28.70 | $29.90 | 508,800 | — | — |
| 2007-01-18 | $28.78 | $29.99 | 429,500 | — | — |
| 2007-01-17 | $28.79 | $30.00 | 541,600 | — | — |
| 2007-01-16 | $28.77 | $29.98 | 381,000 | — | — |
| 2007-01-12 | $28.90 | $30.11 | 142,400 | — | — |
| 2007-01-11 | $28.94 | $30.15 | 471,400 | — | — |
| 2007-01-10 | $28.62 | $29.82 | 270,400 | — | — |
| 2007-01-09 | $28.50 | $29.69 | 468,200 | — | — |
| 2007-01-08 | $28.00 | $29.17 | 777,800 | — | — |
| 2007-01-05 | $28.00 | $29.17 | 229,900 | — | — |
| 2007-01-04 | $28.36 | $29.55 | 336,400 | — | — |
| 2007-01-03 | $28.04 | $29.22 | 533,600 | — | — |