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
- 2006-09-15 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 | $20.15 | $20.15 | 1,233,600 | — | — |
| 2007-12-28 | $19.98 | $19.98 | 3,510,800 | — | — |
| 2007-12-27 | $20.11 | $20.11 | 1,293,200 | — | — |
| 2007-12-26 | $21.01 | $21.02 | 821,200 | — | — |
| 2007-12-24 | $20.61 | $20.61 | 771,600 | — | — |
| 2007-12-21 | $20.82 | $20.82 | 1,760,400 | — | — |
| 2007-12-20 | $19.53 | $19.53 | 1,306,000 | — | — |
| 2007-12-19 | $19.54 | $19.54 | 1,438,000 | — | — |
| 2007-12-18 | $19.21 | $19.21 | 2,130,800 | — | — |
| 2007-12-17 | $18.31 | $18.31 | 3,081,600 | — | — |
| 2007-12-14 | $19.77 | $19.77 | 1,704,000 | — | — |
| 2007-12-13 | $20.11 | $20.11 | 1,330,800 | — | — |
| 2007-12-12 | $20.30 | $20.30 | 1,986,000 | — | — |
| 2007-12-11 | $19.79 | $19.79 | 1,723,200 | — | — |
| 2007-12-10 | $20.38 | $20.38 | 1,728,400 | — | — |
| 2007-12-07 | $20.34 | $20.34 | 2,684,000 | — | — |
| 2007-12-06 | $21.50 | $21.50 | 1,937,200 | — | — |
| 2007-12-05 | $21.75 | $21.75 | 3,138,800 | — | — |
| 2007-12-04 | $21.35 | $21.35 | 3,264,400 | — | — |
| 2007-12-03 | $21.00 | $21.00 | 4,587,600 | — | — |
| 2007-11-30 | $20.02 | $20.02 | 5,270,000 | — | — |
| 2007-11-29 | $18.94 | $18.94 | 3,711,600 | — | — |
| 2007-11-28 | $17.87 | $17.87 | 2,826,400 | — | — |
| 2007-11-27 | $17.83 | $17.83 | 1,985,600 | — | — |
| 2007-11-26 | $17.00 | $17.00 | 1,787,600 | — | — |
| 2007-11-23 | $17.50 | $17.50 | 855,600 | — | — |
| 2007-11-21 | $16.47 | $16.47 | 2,514,400 | — | — |
| 2007-11-20 | $16.90 | $16.90 | 2,902,000 | — | — |
| 2007-11-19 | $17.35 | $17.35 | 2,449,600 | — | — |
| 2007-11-16 | $18.89 | $18.89 | 2,177,200 | — | — |
| 2007-11-15 | $18.10 | $18.10 | 2,049,600 | — | — |
| 2007-11-14 | $18.84 | $18.84 | 1,740,400 | — | — |
| 2007-11-13 | $19.67 | $19.67 | 3,258,400 | — | — |
| 2007-11-12 | $17.10 | $17.10 | 2,397,600 | — | — |
| 2007-11-09 | $18.63 | $18.63 | 3,144,000 | — | — |
| 2007-11-08 | $19.51 | $19.51 | 3,546,400 | — | — |
| 2007-11-07 | $20.13 | $20.12 | 1,554,800 | — | — |
| 2007-11-06 | $21.14 | $21.14 | 2,179,200 | — | — |
| 2007-11-05 | $19.96 | $19.96 | 2,149,200 | — | — |
| 2007-11-02 | $20.49 | $20.49 | 3,495,200 | — | — |
| 2007-11-01 | $21.43 | $21.43 | 1,547,600 | — | — |
| 2007-10-31 | $22.38 | $22.38 | 1,683,600 | — | — |
| 2007-10-30 | $21.98 | $21.98 | 2,636,800 | — | — |
| 2007-10-29 | $22.67 | $22.67 | 3,370,000 | — | — |
| 2007-10-26 | $21.28 | $21.28 | 2,421,600 | — | — |
| 2007-10-25 | $20.95 | $20.95 | 4,862,800 | — | — |
| 2007-10-24 | $18.91 | $18.91 | 2,378,400 | — | — |
| 2007-10-23 | $19.57 | $19.57 | 1,842,800 | — | — |
| 2007-10-22 | $18.50 | $18.50 | 2,234,400 | — | — |
| 2007-10-19 | $17.78 | $17.78 | 1,755,200 | — | — |
| 2007-10-18 | $18.74 | $18.74 | 1,296,000 | — | — |
| 2007-10-17 | $18.79 | $18.79 | 3,418,800 | — | — |
| 2007-10-16 | $18.83 | $18.83 | 3,554,400 | — | — |
| 2007-10-15 | $18.80 | $18.80 | 7,112,800 | — | — |
| 2007-10-12 | $16.70 | $16.70 | 3,260,800 | — | — |
| 2007-10-11 | $16.50 | $16.50 | 3,140,400 | — | — |
| 2007-10-10 | $17.00 | $17.00 | 1,901,200 | — | — |
| 2007-10-09 | $16.31 | $16.31 | 1,473,200 | — | — |
| 2007-10-08 | $15.72 | $15.72 | 1,753,600 | — | — |
| 2007-10-05 | $16.42 | $16.42 | 1,570,400 | — | — |
| 2007-10-04 | $16.10 | $16.10 | 1,531,200 | — | — |
| 2007-10-03 | $15.95 | $15.95 | 1,044,800 | — | — |
| 2007-10-02 | $16.18 | $16.18 | 1,755,600 | — | — |
| 2007-10-01 | $16.23 | $16.23 | 2,573,600 | — | — |
| 2007-09-28 | $16.64 | $16.64 | 3,076,800 | — | — |
| 2007-09-27 | $15.87 | $15.87 | 1,482,400 | — | — |
| 2007-09-26 | $15.71 | $15.71 | 2,234,800 | — | — |
| 2007-09-25 | $15.62 | $15.61 | 3,106,000 | — | — |
| 2007-09-24 | $14.62 | $14.62 | 3,794,400 | — | — |
| 2007-09-21 | $14.56 | $14.56 | 1,597,600 | — | — |
| 2007-09-20 | $14.22 | $14.22 | 898,000 | — | — |
| 2007-09-19 | $14.08 | $14.08 | 1,187,600 | — | — |
| 2007-09-18 | $14.18 | $14.18 | 1,080,400 | — | — |
| 2007-09-17 | $13.82 | $13.82 | 635,200 | — | — |
| 2007-09-14 | $14.05 | $14.05 | 833,200 | — | — |
| 2007-09-13 | $14.20 | $14.20 | 1,181,600 | — | — |
| 2007-09-12 | $14.15 | $14.14 | 1,397,600 | — | — |
| 2007-09-11 | $13.93 | $13.93 | 773,600 | — | — |
| 2007-09-10 | $13.65 | $13.65 | 801,600 | — | — |
| 2007-09-07 | $13.48 | $13.48 | 556,000 | — | — |
| 2007-09-06 | $13.63 | $13.63 | 700,800 | — | — |
| 2007-09-05 | $13.91 | $13.91 | 868,800 | — | — |
| 2007-09-04 | $13.69 | $13.69 | 1,180,800 | — | — |
| 2007-08-31 | $13.24 | $13.24 | 488,400 | — | — |
| 2007-08-30 | $13.06 | $13.06 | 510,000 | — | — |
| 2007-08-29 | $13.37 | $13.37 | 1,047,200 | — | — |
| 2007-08-28 | $12.76 | $12.76 | 810,000 | — | — |
| 2007-08-27 | $13.28 | $13.28 | 767,200 | — | — |
| 2007-08-24 | $13.12 | $13.12 | 429,600 | — | — |
| 2007-08-23 | $12.88 | $12.88 | 741,200 | — | — |
| 2007-08-22 | $13.20 | $13.20 | 900,800 | — | — |
| 2007-08-21 | $12.42 | $12.42 | 742,000 | — | — |
| 2007-08-20 | $12.51 | $12.51 | 838,400 | — | — |
| 2007-08-17 | $12.65 | $12.65 | 1,576,000 | — | — |
| 2007-08-16 | $11.71 | $11.71 | 2,825,200 | — | — |
| 2007-08-15 | $12.05 | $12.05 | 1,203,200 | — | — |
| 2007-08-14 | $12.60 | $12.60 | 663,200 | — | — |
| 2007-08-13 | $12.97 | $12.97 | 901,600 | — | — |
| 2007-08-10 | $13.10 | $13.10 | 1,038,800 | — | — |
| 2007-08-09 | $13.58 | $13.58 | 1,360,000 | — | — |
| 2007-08-08 | $13.95 | $13.95 | 1,399,600 | — | — |
| 2007-08-07 | $13.40 | $13.40 | 1,526,800 | — | — |
| 2007-08-06 | $13.06 | $13.06 | 1,771,200 | — | — |
| 2007-08-03 | $12.69 | $12.69 | 1,043,600 | — | — |
| 2007-08-02 | $13.40 | $13.40 | 2,252,000 | — | — |
| 2007-08-01 | $12.56 | $12.56 | 1,989,600 | — | — |
| 2007-07-31 | $12.94 | $12.94 | 2,090,800 | — | — |
| 2007-07-30 | $12.17 | $12.17 | 3,077,600 | — | — |
| 2007-07-27 | $11.78 | $11.77 | 5,682,400 | — | — |
| 2007-07-26 | $12.62 | $12.62 | 2,779,600 | — | — |
| 2007-07-25 | $13.69 | $13.69 | 3,168,000 | — | — |
| 2007-07-24 | $13.02 | $13.02 | 7,040,800 | — | — |
| 2007-07-23 | $14.67 | $14.67 | 4,230,400 | — | — |
| 2007-07-20 | $13.75 | $13.75 | 1,257,600 | — | — |
| 2007-07-19 | $14.05 | $14.05 | 1,454,800 | — | — |
| 2007-07-18 | $13.65 | $13.65 | 2,018,000 | — | — |
| 2007-07-17 | $13.80 | $13.80 | 1,839,600 | — | — |
| 2007-07-16 | $14.32 | $14.32 | 1,028,800 | — | — |
| 2007-07-13 | $14.64 | $14.64 | 1,028,400 | — | — |
| 2007-07-12 | $14.25 | $14.25 | 986,400 | — | — |
| 2007-07-11 | $14.56 | $14.56 | 776,400 | — | — |
| 2007-07-10 | $14.26 | $14.26 | 929,600 | — | — |
| 2007-07-09 | $14.49 | $14.49 | 1,489,200 | — | — |
| 2007-07-06 | $14.15 | $14.15 | 1,126,000 | — | — |
| 2007-07-05 | $13.72 | $13.72 | 1,224,400 | — | — |
| 2007-07-03 | $13.71 | $13.71 | 1,299,200 | — | — |
| 2007-07-02 | $14.00 | $14.00 | 1,982,000 | — | — |
| 2007-06-29 | $13.43 | $13.43 | 1,989,600 | — | — |
| 2007-06-28 | $12.97 | $12.97 | 1,870,400 | — | — |
| 2007-06-27 | $12.19 | $12.19 | 1,630,000 | — | — |
| 2007-06-26 | $12.39 | $12.39 | 842,800 | — | — |
| 2007-06-25 | $12.63 | $12.63 | 635,600 | — | — |
| 2007-06-22 | $12.82 | $12.82 | 941,200 | — | — |
| 2007-06-21 | $13.15 | $13.15 | 1,234,800 | — | — |
| 2007-06-20 | $12.60 | $12.60 | 909,600 | — | — |
| 2007-06-19 | $12.58 | $12.58 | 2,408,000 | — | — |
| 2007-06-18 | $12.92 | $12.92 | 2,361,200 | — | — |
| 2007-06-15 | $12.10 | $12.10 | 580,400 | — | — |
| 2007-06-14 | $12.13 | $12.13 | 756,400 | — | — |
| 2007-06-13 | $12.20 | $12.20 | 868,000 | — | — |
| 2007-06-12 | $11.96 | $11.96 | 1,146,000 | — | — |
| 2007-06-11 | $12.01 | $12.01 | 1,510,800 | — | — |
| 2007-06-08 | $11.42 | $11.42 | 765,200 | — | — |
| 2007-06-07 | $11.29 | $11.29 | 1,694,800 | — | — |
| 2007-06-06 | $11.53 | $11.53 | 756,400 | — | — |
| 2007-06-05 | $11.61 | $11.60 | 471,600 | — | — |
| 2007-06-04 | $11.62 | $11.62 | 776,800 | — | — |
| 2007-06-01 | $11.87 | $11.87 | 662,400 | — | — |
| 2007-05-31 | $11.74 | $11.74 | 699,200 | — | — |
| 2007-05-30 | $11.69 | $11.69 | 1,410,400 | — | — |
| 2007-05-29 | $11.68 | $11.68 | 1,892,000 | — | — |
| 2007-05-25 | $11.37 | $11.37 | 2,159,200 | — | — |
| 2007-05-24 | $10.98 | $10.98 | 2,422,000 | — | — |
| 2007-05-23 | $11.76 | $11.76 | 1,250,400 | — | — |
| 2007-05-22 | $12.51 | $12.51 | 1,827,600 | — | — |
| 2007-05-21 | $12.09 | $12.09 | 1,786,400 | — | — |
| 2007-05-18 | $11.39 | $11.38 | 831,200 | — | — |
| 2007-05-17 | $11.43 | $11.43 | 827,600 | — | — |
| 2007-05-16 | $11.75 | $11.75 | 527,600 | — | — |
| 2007-05-15 | $11.70 | $11.70 | 1,226,400 | — | — |
| 2007-05-14 | $11.96 | $11.96 | 878,000 | — | — |
| 2007-05-11 | $12.28 | $12.28 | 674,800 | — | — |
| 2007-05-10 | $11.97 | $11.97 | 1,333,600 | — | — |
| 2007-05-09 | $12.49 | $12.48 | 1,747,200 | — | — |
| 2007-05-08 | $12.25 | $12.25 | 1,263,600 | — | — |
| 2007-05-07 | $12.00 | $12.00 | 1,083,200 | — | — |
| 2007-05-04 | $11.88 | $11.88 | 1,084,800 | — | — |
| 2007-05-03 | $11.98 | $11.98 | 1,945,200 | — | — |
| 2007-05-02 | $11.60 | $11.60 | 1,406,400 | — | — |
| 2007-05-01 | $11.31 | $11.31 | 2,233,600 | — | — |
| 2007-04-30 | $10.94 | $10.94 | 5,186,400 | — | — |
| 2007-04-27 | $11.98 | $11.98 | 4,190,400 | — | — |
| 2007-04-26 | $11.53 | $11.53 | 747,200 | — | — |
| 2007-04-25 | $11.64 | $11.64 | 1,048,000 | — | — |
| 2007-04-24 | $11.50 | $11.50 | 969,600 | — | — |
| 2007-04-23 | $11.73 | $11.73 | 1,719,600 | — | — |
| 2007-04-20 | $11.56 | $11.56 | 1,364,000 | — | — |
| 2007-04-19 | $11.36 | $11.36 | 1,108,800 | — | — |
| 2007-04-18 | $11.53 | $11.53 | 2,470,400 | — | — |
| 2007-04-17 | $11.45 | $11.45 | 1,192,000 | — | — |
| 2007-04-16 | $11.28 | $11.28 | 3,732,400 | — | — |
| 2007-04-13 | $10.67 | $10.67 | 545,200 | — | — |
| 2007-04-12 | $10.70 | $10.70 | 513,600 | — | — |
| 2007-04-11 | $10.60 | $10.60 | 239,600 | — | — |
| 2007-04-10 | $10.75 | $10.74 | 718,000 | — | — |
| 2007-04-09 | $10.56 | $10.56 | 545,600 | — | — |
| 2007-04-05 | $10.62 | $10.62 | 324,800 | — | — |
| 2007-04-04 | $10.48 | $10.47 | 467,200 | — | — |
| 2007-04-03 | $10.43 | $10.43 | 801,600 | — | — |
| 2007-04-02 | $10.16 | $10.16 | 843,600 | — | — |
| 2007-03-30 | $10.13 | $10.13 | 952,000 | — | — |
| 2007-03-29 | $10.41 | $10.41 | 706,800 | — | — |
| 2007-03-28 | $10.75 | $10.75 | 424,000 | — | — |
| 2007-03-27 | $10.84 | $10.84 | 892,800 | — | — |
| 2007-03-26 | $10.75 | $10.74 | 696,400 | — | — |
| 2007-03-23 | $10.88 | $10.88 | 264,800 | — | — |
| 2007-03-22 | $10.92 | $10.92 | 1,538,400 | — | — |
| 2007-03-21 | $10.75 | $10.75 | 596,400 | — | — |
| 2007-03-20 | $10.75 | $10.75 | 1,219,600 | — | — |
| 2007-03-19 | $10.54 | $10.54 | 1,832,400 | — | — |
| 2007-03-16 | $10.20 | $10.20 | 1,095,600 | — | — |
| 2007-03-15 | $10.00 | $10.00 | 1,298,400 | — | — |
| 2007-03-14 | $10.01 | $10.01 | 1,387,600 | — | — |
| 2007-03-13 | $9.66 | $9.66 | 3,052,400 | — | — |
| 2007-03-12 | $10.35 | $10.35 | 1,056,800 | — | — |
| 2007-03-09 | $10.32 | $10.31 | 1,908,000 | — | — |
| 2007-03-08 | $10.15 | $10.15 | 1,564,800 | — | — |
| 2007-03-07 | $9.85 | $9.85 | 1,838,800 | — | — |
| 2007-03-06 | $9.15 | $9.15 | 1,890,800 | — | — |
| 2007-03-05 | $8.74 | $8.74 | 4,386,400 | — | — |
| 2007-03-02 | $9.51 | $9.51 | 2,199,200 | — | — |
| 2007-03-01 | $10.29 | $10.29 | 1,094,800 | — | — |
| 2007-02-28 | $10.53 | $10.53 | 2,059,600 | — | — |
| 2007-02-27 | $10.00 | $10.00 | 4,390,400 | — | — |
| 2007-02-26 | $10.88 | $10.88 | 810,000 | — | — |
| 2007-02-23 | $10.72 | $10.72 | 1,182,800 | — | — |
| 2007-02-22 | $10.95 | $10.95 | 983,200 | — | — |
| 2007-02-21 | $10.81 | $10.81 | 1,355,200 | — | — |
| 2007-02-20 | $11.14 | $11.14 | 2,436,400 | — | — |
| 2007-02-16 | $10.45 | $10.45 | 1,100,400 | — | — |
| 2007-02-15 | $10.25 | $10.25 | 678,800 | — | — |
| 2007-02-14 | $10.07 | $10.07 | 1,077,600 | — | — |
| 2007-02-13 | $10.01 | $10.01 | 2,708,400 | — | — |
| 2007-02-12 | $10.33 | $10.33 | 3,382,000 | — | — |
| 2007-02-09 | $10.34 | $10.34 | 12,069,200 | — | — |
| 2007-02-08 | $10.56 | $10.56 | 2,238,800 | — | — |
| 2007-02-07 | $10.20 | $10.20 | 3,851,200 | — | — |
| 2007-02-06 | $9.31 | $9.31 | 1,432,400 | — | — |
| 2007-02-05 | $9.23 | $9.23 | 829,200 | — | — |
| 2007-02-02 | $8.89 | $8.89 | 680,800 | — | — |
| 2007-02-01 | $8.75 | $8.75 | 553,600 | — | — |
| 2007-01-31 | $8.93 | $8.93 | 1,434,400 | — | — |
| 2007-01-30 | $9.29 | $9.29 | 826,400 | — | — |
| 2007-01-29 | $9.23 | $9.23 | 1,756,000 | — | — |
| 2007-01-26 | $8.81 | $8.81 | 541,200 | — | — |
| 2007-01-25 | $9.00 | $9.00 | 980,800 | — | — |
| 2007-01-24 | $8.88 | $8.88 | 574,400 | — | — |
| 2007-01-23 | $8.71 | $8.71 | 653,600 | — | — |
| 2007-01-22 | $8.75 | $8.75 | 2,378,400 | — | — |
| 2007-01-19 | $8.27 | $8.27 | 3,490,400 | — | — |
| 2007-01-18 | $8.88 | $8.88 | 1,147,200 | — | — |
| 2007-01-17 | $8.89 | $8.89 | 1,386,400 | — | — |
| 2007-01-16 | $8.83 | $8.83 | 2,294,800 | — | — |
| 2007-01-12 | $9.35 | $9.35 | 1,511,200 | — | — |
| 2007-01-11 | $9.31 | $9.31 | 1,447,200 | — | — |
| 2007-01-10 | $8.93 | $8.93 | 1,047,600 | — | — |
| 2007-01-09 | $8.50 | $8.50 | 998,400 | — | — |
| 2007-01-08 | $8.64 | $8.64 | 290,400 | — | — |
| 2007-01-05 | $8.52 | $8.52 | 488,800 | — | — |
| 2007-01-04 | $8.64 | $8.64 | 902,800 | — | — |
| 2007-01-03 | $8.80 | $8.80 | 1,607,200 | — | — |