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
- 2004-07-26 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 | $15.61 | $20.39 | 257,200 | — | — |
| 2007-12-28 | $15.70 | $20.51 | 302,600 | — | — |
| 2007-12-27 | $15.71 | $20.52 | 300,300 | — | — |
| 2007-12-26 | $15.87 | $20.73 | 192,900 | — | — |
| 2007-12-24 | $15.86 | $20.72 | 107,600 | — | — |
| 2007-12-21 | $15.75 | $20.58 | 304,900 | — | — |
| 2007-12-20 | $15.67 | $20.47 | 319,700 | — | — |
| 2007-12-19 | $15.76 | $20.43 | 337,500 | — | — |
| 2007-12-18 | $15.72 | $20.38 | 210,800 | — | — |
| 2007-12-17 | $15.84 | $20.53 | 179,400 | — | — |
| 2007-12-14 | $15.74 | $20.40 | 197,600 | — | — |
| 2007-12-13 | $15.61 | $20.24 | 172,100 | — | — |
| 2007-12-12 | $15.83 | $20.52 | 179,900 | — | — |
| 2007-12-11 | $15.80 | $20.48 | 150,400 | — | — |
| 2007-12-10 | $15.96 | $20.69 | 270,300 | — | — |
| 2007-12-07 | $15.91 | $20.62 | 246,700 | — | — |
| 2007-12-06 | $15.83 | $20.52 | 155,900 | — | — |
| 2007-12-05 | $15.76 | $20.43 | 150,800 | — | — |
| 2007-12-04 | $15.72 | $20.38 | 214,800 | — | — |
| 2007-12-03 | $15.65 | $20.29 | 133,800 | — | — |
| 2007-11-30 | $15.62 | $20.25 | 191,800 | — | — |
| 2007-11-29 | $15.46 | $20.04 | 150,400 | — | — |
| 2007-11-28 | $15.68 | $20.33 | 191,500 | — | — |
| 2007-11-27 | $15.59 | $20.21 | 162,100 | — | — |
| 2007-11-26 | $15.47 | $20.05 | 207,500 | — | — |
| 2007-11-23 | $15.43 | $20.00 | 58,500 | — | — |
| 2007-11-21 | $15.26 | $19.78 | 209,000 | — | — |
| 2007-11-20 | $15.20 | $19.70 | 312,000 | — | — |
| 2007-11-19 | $15.34 | $19.73 | 305,600 | — | — |
| 2007-11-16 | $15.49 | $19.92 | 157,600 | — | — |
| 2007-11-15 | $15.68 | $20.16 | 119,900 | — | — |
| 2007-11-14 | $15.74 | $20.24 | 136,500 | — | — |
| 2007-11-13 | $15.80 | $20.32 | 105,400 | — | — |
| 2007-11-12 | $15.81 | $20.33 | 170,500 | — | — |
| 2007-11-09 | $15.84 | $20.37 | 151,200 | — | — |
| 2007-11-08 | $15.84 | $20.37 | 199,600 | — | — |
| 2007-11-07 | $15.93 | $20.48 | 274,300 | — | — |
| 2007-11-06 | $16.15 | $20.77 | 175,600 | — | — |
| 2007-11-05 | $16.08 | $20.68 | 178,900 | — | — |
| 2007-11-02 | $16.15 | $20.77 | 143,700 | — | — |
| 2007-11-01 | $16.15 | $20.77 | 230,100 | — | — |
| 2007-10-31 | $16.18 | $20.81 | 192,100 | — | — |
| 2007-10-30 | $16.22 | $20.86 | 106,400 | — | — |
| 2007-10-29 | $16.32 | $20.99 | 83,000 | — | — |
| 2007-10-26 | $16.33 | $21.00 | 181,400 | — | — |
| 2007-10-25 | $16.10 | $20.70 | 224,100 | — | — |
| 2007-10-24 | $16.37 | $21.05 | 184,500 | — | — |
| 2007-10-23 | $16.32 | $20.99 | 94,800 | — | — |
| 2007-10-22 | $16.35 | $21.02 | 161,600 | — | — |
| 2007-10-19 | $16.54 | $21.11 | 112,600 | — | — |
| 2007-10-18 | $16.68 | $21.29 | 119,200 | — | — |
| 2007-10-17 | $16.72 | $21.34 | 113,100 | — | — |
| 2007-10-16 | $16.77 | $21.40 | 179,000 | — | — |
| 2007-10-15 | $16.83 | $21.48 | 133,000 | — | — |
| 2007-10-12 | $16.95 | $21.63 | 146,100 | — | — |
| 2007-10-11 | $16.85 | $21.51 | 128,100 | — | — |
| 2007-10-10 | $16.92 | $21.60 | 107,800 | — | — |
| 2007-10-09 | $17.10 | $21.83 | 71,100 | — | — |
| 2007-10-08 | $17.01 | $21.71 | 84,700 | — | — |
| 2007-10-05 | $17.05 | $21.76 | 126,600 | — | — |
| 2007-10-04 | $17.10 | $21.83 | 78,700 | — | — |
| 2007-10-03 | $17.24 | $22.00 | 120,600 | — | — |
| 2007-10-02 | $17.29 | $22.07 | 69,200 | — | — |
| 2007-10-01 | $17.29 | $22.07 | 135,100 | — | — |
| 2007-09-28 | $17.05 | $21.76 | 297,900 | — | — |
| 2007-09-27 | $16.98 | $21.67 | 202,300 | — | — |
| 2007-09-26 | $17.03 | $21.74 | 110,600 | — | — |
| 2007-09-25 | $17.09 | $21.81 | 110,200 | — | — |
| 2007-09-24 | $17.15 | $21.89 | 126,000 | — | — |
| 2007-09-21 | $17.13 | $21.86 | 135,600 | — | — |
| 2007-09-20 | $17.00 | $21.70 | 118,800 | — | — |
| 2007-09-19 | $17.07 | $21.79 | 134,400 | — | — |
| 2007-09-18 | $17.06 | $21.62 | 137,600 | — | — |
| 2007-09-17 | $16.74 | $21.21 | 129,900 | — | — |
| 2007-09-14 | $16.94 | $21.47 | 143,800 | — | — |
| 2007-09-13 | $17.25 | $21.86 | 91,500 | — | — |
| 2007-09-12 | $17.22 | $21.82 | 86,100 | — | — |
| 2007-09-11 | $17.29 | $21.91 | 93,900 | — | — |
| 2007-09-10 | $17.22 | $21.82 | 142,300 | — | — |
| 2007-09-07 | $17.33 | $21.96 | 121,500 | — | — |
| 2007-09-06 | $17.26 | $21.87 | 84,200 | — | — |
| 2007-09-05 | $16.99 | $21.53 | 130,800 | — | — |
| 2007-09-04 | $16.92 | $21.44 | 114,600 | — | — |
| 2007-08-31 | $16.71 | $21.17 | 92,700 | — | — |
| 2007-08-30 | $16.46 | $20.86 | 172,500 | — | — |
| 2007-08-29 | $16.82 | $21.31 | 67,900 | — | — |
| 2007-08-28 | $16.80 | $21.29 | 130,300 | — | — |
| 2007-08-27 | $16.96 | $21.49 | 96,400 | — | — |
| 2007-08-24 | $17.07 | $21.63 | 211,300 | — | — |
| 2007-08-23 | $17.12 | $21.69 | 83,900 | — | — |
| 2007-08-22 | $17.12 | $21.69 | 117,200 | — | — |
| 2007-08-21 | $17.28 | $21.73 | 119,200 | — | — |
| 2007-08-20 | $17.15 | $21.57 | 154,900 | — | — |
| 2007-08-17 | $16.61 | $20.89 | 346,300 | — | — |
| 2007-08-16 | $15.83 | $19.91 | 616,100 | — | — |
| 2007-08-15 | $15.72 | $19.77 | 426,000 | — | — |
| 2007-08-14 | $16.44 | $20.67 | 340,400 | — | — |
| 2007-08-13 | $16.85 | $21.19 | 92,800 | — | — |
| 2007-08-10 | $16.99 | $21.37 | 181,200 | — | — |
| 2007-08-09 | $17.35 | $21.82 | 111,200 | — | — |
| 2007-08-08 | $17.68 | $22.23 | 252,900 | — | — |
| 2007-08-07 | $17.04 | $21.43 | 178,300 | — | — |
| 2007-08-06 | $16.81 | $21.14 | 282,200 | — | — |
| 2007-08-03 | $17.22 | $21.65 | 125,600 | — | — |
| 2007-08-02 | $17.50 | $22.01 | 70,000 | — | — |
| 2007-08-01 | $17.49 | $21.99 | 306,500 | — | — |
| 2007-07-31 | $17.60 | $22.13 | 177,000 | — | — |
| 2007-07-30 | $17.54 | $22.06 | 141,400 | — | — |
| 2007-07-27 | $17.20 | $21.63 | 229,200 | — | — |
| 2007-07-26 | $17.22 | $21.65 | 325,400 | — | — |
| 2007-07-25 | $17.43 | $21.92 | 275,500 | — | — |
| 2007-07-24 | $17.87 | $22.47 | 223,200 | — | — |
| 2007-07-23 | $18.35 | $23.08 | 109,100 | — | — |
| 2007-07-20 | $18.25 | $22.95 | 153,800 | — | — |
| 2007-07-19 | $18.60 | $23.23 | 236,300 | — | — |
| 2007-07-18 | $18.50 | $23.10 | 254,000 | — | — |
| 2007-07-17 | $18.97 | $23.69 | 226,300 | — | — |
| 2007-07-16 | $19.05 | $23.79 | 134,400 | — | — |
| 2007-07-13 | $18.92 | $23.62 | 113,800 | — | — |
| 2007-07-12 | $19.10 | $23.85 | 160,000 | — | — |
| 2007-07-11 | $19.17 | $23.94 | 117,500 | — | — |
| 2007-07-10 | $19.04 | $23.77 | 180,200 | — | — |
| 2007-07-09 | $19.43 | $24.26 | 148,900 | — | — |
| 2007-07-06 | $19.42 | $24.25 | 59,900 | — | — |
| 2007-07-05 | $19.31 | $24.11 | 113,700 | — | — |
| 2007-07-03 | $19.26 | $24.05 | 50,900 | — | — |
| 2007-07-02 | $19.15 | $23.91 | 99,000 | — | — |
| 2007-06-29 | $19.09 | $23.84 | 124,600 | — | — |
| 2007-06-28 | $19.04 | $23.77 | 83,800 | — | — |
| 2007-06-27 | $18.72 | $23.38 | 175,200 | — | — |
| 2007-06-26 | $18.78 | $23.45 | 295,200 | — | — |
| 2007-06-25 | $19.45 | $24.29 | 249,800 | — | — |
| 2007-06-22 | $19.37 | $24.19 | 93,100 | — | — |
| 2007-06-21 | $19.23 | $24.01 | 147,700 | — | — |
| 2007-06-20 | $19.36 | $24.17 | 161,200 | — | — |
| 2007-06-19 | $19.50 | $24.19 | 141,800 | — | — |
| 2007-06-18 | $19.51 | $24.20 | 152,000 | — | — |
| 2007-06-15 | $19.39 | $24.05 | 87,600 | — | — |
| 2007-06-14 | $19.34 | $23.99 | 143,900 | — | — |
| 2007-06-13 | $19.30 | $23.94 | 168,000 | — | — |
| 2007-06-12 | $19.13 | $23.73 | 154,800 | — | — |
| 2007-06-11 | $19.04 | $23.61 | 116,300 | — | — |
| 2007-06-08 | $18.87 | $23.40 | 144,900 | — | — |
| 2007-06-07 | $18.86 | $23.39 | 223,700 | — | — |
| 2007-06-06 | $18.96 | $23.52 | 179,100 | — | — |
| 2007-06-05 | $19.09 | $23.68 | 184,000 | — | — |
| 2007-06-04 | $19.09 | $23.68 | 320,400 | — | — |
| 2007-06-01 | $19.33 | $23.97 | 289,500 | — | — |
| 2007-05-31 | $19.48 | $24.16 | 133,700 | — | — |
| 2007-05-30 | $19.50 | $24.19 | 105,900 | — | — |
| 2007-05-29 | $19.53 | $24.22 | 120,200 | — | — |
| 2007-05-25 | $19.53 | $24.22 | 146,800 | — | — |
| 2007-05-24 | $19.56 | $24.26 | 105,300 | — | — |
| 2007-05-23 | $19.49 | $24.17 | 128,800 | — | — |
| 2007-05-22 | $19.46 | $24.14 | 101,600 | — | — |
| 2007-05-21 | $19.55 | $24.08 | 165,000 | — | — |
| 2007-05-18 | $19.56 | $24.10 | 101,900 | — | — |
| 2007-05-17 | $19.54 | $24.07 | 137,800 | — | — |
| 2007-05-16 | $19.51 | $24.04 | 116,200 | — | — |
| 2007-05-15 | $19.44 | $23.95 | 100,000 | — | — |
| 2007-05-14 | $19.43 | $23.94 | 100,800 | — | — |
| 2007-05-11 | $19.34 | $23.83 | 214,200 | — | — |
| 2007-05-10 | $19.38 | $23.88 | 126,300 | — | — |
| 2007-05-09 | $19.41 | $23.91 | 92,200 | — | — |
| 2007-05-08 | $19.41 | $23.91 | 126,900 | — | — |
| 2007-05-07 | $19.39 | $23.89 | 90,900 | — | — |
| 2007-05-04 | $19.35 | $23.84 | 125,500 | — | — |
| 2007-05-03 | $19.31 | $23.79 | 87,300 | — | — |
| 2007-05-02 | $19.29 | $23.76 | 123,900 | — | — |
| 2007-05-01 | $19.30 | $23.78 | 95,200 | — | — |
| 2007-04-30 | $19.20 | $23.65 | 125,200 | — | — |
| 2007-04-27 | $19.25 | $23.72 | 97,300 | — | — |
| 2007-04-26 | $19.25 | $23.72 | 106,600 | — | — |
| 2007-04-25 | $19.24 | $23.70 | 139,000 | — | — |
| 2007-04-24 | $19.21 | $23.67 | 136,300 | — | — |
| 2007-04-23 | $19.18 | $23.63 | 148,900 | — | — |
| 2007-04-20 | $19.19 | $23.64 | 130,100 | — | — |
| 2007-04-19 | $19.19 | $23.64 | 210,400 | — | — |
| 2007-04-18 | $19.21 | $23.50 | 163,000 | — | — |
| 2007-04-17 | $19.27 | $23.58 | 181,600 | — | — |
| 2007-04-16 | $19.27 | $23.58 | 190,400 | — | — |
| 2007-04-13 | $19.20 | $23.49 | 163,100 | — | — |
| 2007-04-12 | $19.19 | $23.48 | 155,300 | — | — |
| 2007-04-11 | $19.09 | $23.36 | 125,400 | — | — |
| 2007-04-10 | $19.14 | $23.42 | 122,100 | — | — |
| 2007-04-09 | $19.06 | $23.32 | 89,800 | — | — |
| 2007-04-05 | $18.98 | $23.22 | 115,800 | — | — |
| 2007-04-04 | $19.00 | $23.25 | 96,700 | — | — |
| 2007-04-03 | $18.89 | $23.11 | 95,500 | — | — |
| 2007-04-02 | $18.80 | $23.00 | 126,800 | — | — |
| 2007-03-30 | $18.72 | $22.91 | 139,400 | — | — |
| 2007-03-29 | $18.75 | $22.94 | 173,700 | — | — |
| 2007-03-28 | $18.59 | $22.75 | 147,900 | — | — |
| 2007-03-27 | $18.59 | $22.75 | 147,500 | — | — |
| 2007-03-26 | $18.55 | $22.70 | 129,000 | — | — |
| 2007-03-23 | $18.49 | $22.62 | 141,500 | — | — |
| 2007-03-22 | $18.45 | $22.57 | 184,700 | — | — |
| 2007-03-21 | $18.47 | $22.60 | 151,700 | — | — |
| 2007-03-20 | $18.66 | $22.67 | 169,800 | — | — |
| 2007-03-19 | $18.57 | $22.56 | 142,700 | — | — |
| 2007-03-16 | $18.54 | $22.52 | 122,900 | — | — |
| 2007-03-15 | $18.50 | $22.47 | 141,500 | — | — |
| 2007-03-14 | $18.52 | $22.50 | 161,200 | — | — |
| 2007-03-13 | $18.61 | $22.61 | 166,800 | — | — |
| 2007-03-12 | $18.76 | $22.79 | 110,000 | — | — |
| 2007-03-09 | $18.65 | $22.65 | 147,100 | — | — |
| 2007-03-08 | $18.59 | $22.58 | 318,100 | — | — |
| 2007-03-07 | $18.41 | $22.36 | 237,400 | — | — |
| 2007-03-06 | $18.42 | $22.38 | 225,400 | — | — |
| 2007-03-05 | $18.41 | $22.36 | 269,600 | — | — |
| 2007-03-02 | $18.56 | $22.55 | 293,600 | — | — |
| 2007-03-01 | $18.82 | $22.86 | 298,800 | — | — |
| 2007-02-28 | $18.97 | $23.04 | 157,900 | — | — |
| 2007-02-27 | $18.75 | $22.78 | 241,700 | — | — |
| 2007-02-26 | $19.12 | $23.23 | 88,200 | — | — |
| 2007-02-23 | $19.08 | $23.18 | 114,800 | — | — |
| 2007-02-22 | $19.01 | $23.09 | 182,500 | — | — |
| 2007-02-21 | $19.07 | $23.16 | 179,800 | — | — |
| 2007-02-20 | $19.15 | $23.26 | 142,500 | — | — |
| 2007-02-16 | $19.25 | $23.38 | 113,400 | — | — |
| 2007-02-15 | $19.45 | $23.46 | 212,400 | — | — |
| 2007-02-14 | $19.27 | $23.24 | 191,500 | — | — |
| 2007-02-13 | $19.44 | $23.45 | 454,300 | — | — |
| 2007-02-12 | $19.27 | $23.24 | 112,600 | — | — |
| 2007-02-09 | $19.16 | $23.11 | 269,000 | — | — |
| 2007-02-08 | $19.01 | $22.93 | 115,500 | — | — |
| 2007-02-07 | $18.99 | $22.90 | 156,000 | — | — |
| 2007-02-06 | $18.97 | $22.88 | 126,900 | — | — |
| 2007-02-05 | $18.94 | $22.84 | 231,700 | — | — |
| 2007-02-02 | $19.00 | $22.92 | 294,800 | — | — |
| 2007-02-01 | $18.97 | $22.88 | 210,700 | — | — |
| 2007-01-31 | $18.97 | $22.88 | 251,800 | — | — |
| 2007-01-30 | $18.89 | $22.78 | 149,700 | — | — |
| 2007-01-29 | $18.90 | $22.80 | 157,200 | — | — |
| 2007-01-26 | $18.88 | $22.77 | 249,700 | — | — |
| 2007-01-25 | $18.94 | $22.84 | 183,000 | — | — |
| 2007-01-24 | $19.07 | $23.00 | 145,700 | — | — |
| 2007-01-23 | $19.10 | $23.04 | 104,500 | — | — |
| 2007-01-22 | $19.06 | $22.99 | 146,100 | — | — |
| 2007-01-19 | $18.98 | $22.89 | 153,000 | — | — |
| 2007-01-18 | $18.95 | $22.86 | 88,700 | — | — |
| 2007-01-17 | $19.05 | $22.81 | 108,100 | — | — |
| 2007-01-16 | $19.04 | $22.80 | 141,500 | — | — |
| 2007-01-12 | $19.02 | $22.78 | 153,900 | — | — |
| 2007-01-11 | $18.96 | $22.70 | 192,400 | — | — |
| 2007-01-10 | $18.86 | $22.58 | 115,800 | — | — |
| 2007-01-09 | $18.85 | $22.57 | 119,600 | — | — |
| 2007-01-08 | $18.78 | $22.49 | 104,600 | — | — |
| 2007-01-05 | $18.69 | $22.38 | 103,200 | — | — |
| 2007-01-04 | $18.66 | $22.35 | 152,800 | — | — |
| 2007-01-03 | $18.52 | $22.18 | 142,000 | — | — |