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
- 1993-02-25 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 | $11.42 | $28.25 | 493,200 | — | — |
| 2007-12-28 | $11.31 | $27.99 | 408,400 | — | — |
| 2007-12-27 | $11.60 | $28.70 | 809,200 | — | — |
| 2007-12-26 | $11.91 | $29.47 | 331,200 | — | — |
| 2007-12-24 | $12.03 | $29.68 | 167,200 | — | — |
| 2007-12-21 | $11.56 | $28.51 | 830,400 | — | — |
| 2007-12-20 | $11.47 | $28.29 | 438,000 | — | — |
| 2007-12-19 | $11.40 | $28.11 | 1,102,400 | — | — |
| 2007-12-18 | $11.19 | $27.60 | 1,164,000 | — | — |
| 2007-12-17 | $11.08 | $27.34 | 546,400 | — | — |
| 2007-12-14 | $11.33 | $27.94 | 570,000 | — | — |
| 2007-12-13 | $11.71 | $28.87 | 403,600 | — | — |
| 2007-12-12 | $11.74 | $28.95 | 968,000 | — | — |
| 2007-12-11 | $11.91 | $29.38 | 929,200 | — | — |
| 2007-12-10 | $12.47 | $30.76 | 536,000 | — | — |
| 2007-12-07 | $12.16 | $29.98 | 436,400 | — | — |
| 2007-12-06 | $12.02 | $29.64 | 470,400 | — | — |
| 2007-12-05 | $11.64 | $28.72 | 522,400 | — | — |
| 2007-12-04 | $11.24 | $27.72 | 458,400 | — | — |
| 2007-12-03 | $11.58 | $28.55 | 353,200 | — | — |
| 2007-11-30 | $11.60 | $28.61 | 794,800 | — | — |
| 2007-11-29 | $11.54 | $28.46 | 703,200 | — | — |
| 2007-11-28 | $11.59 | $28.58 | 637,200 | — | — |
| 2007-11-27 | $11.22 | $27.68 | 903,200 | — | — |
| 2007-11-26 | $11.12 | $27.42 | 1,028,000 | — | — |
| 2007-11-23 | $11.68 | $28.82 | 266,800 | — | — |
| 2007-11-21 | $11.32 | $27.93 | 519,600 | — | — |
| 2007-11-20 | $11.19 | $27.60 | 1,065,600 | — | — |
| 2007-11-19 | $11.41 | $28.13 | 712,000 | — | — |
| 2007-11-16 | $11.52 | $28.42 | 919,200 | — | — |
| 2007-11-15 | $11.68 | $28.82 | 732,000 | — | — |
| 2007-11-14 | $11.60 | $28.62 | 632,800 | — | — |
| 2007-11-13 | $11.90 | $29.36 | 979,200 | — | — |
| 2007-11-12 | $11.70 | $28.87 | 638,400 | — | — |
| 2007-11-09 | $11.83 | $29.17 | 1,174,000 | — | — |
| 2007-11-08 | $11.53 | $28.45 | 803,600 | — | — |
| 2007-11-07 | $11.42 | $28.17 | 735,200 | — | — |
| 2007-11-06 | $11.90 | $29.35 | 1,274,800 | — | — |
| 2007-11-05 | $11.58 | $28.57 | 1,266,400 | — | — |
| 2007-11-02 | $11.60 | $28.60 | 761,600 | — | — |
| 2007-11-01 | $11.90 | $29.35 | 850,800 | — | — |
| 2007-10-31 | $12.56 | $30.98 | 1,449,600 | — | — |
| 2007-10-30 | $12.43 | $30.65 | 575,600 | — | — |
| 2007-10-29 | $12.40 | $30.60 | 472,400 | — | — |
| 2007-10-26 | $12.48 | $30.77 | 647,200 | — | — |
| 2007-10-25 | $12.40 | $30.59 | 1,279,600 | — | — |
| 2007-10-24 | $12.34 | $30.43 | 501,600 | — | — |
| 2007-10-23 | $12.46 | $30.73 | 418,400 | — | — |
| 2007-10-22 | $12.23 | $30.16 | 631,600 | — | — |
| 2007-10-19 | $12.06 | $29.75 | 958,400 | — | — |
| 2007-10-18 | $12.75 | $31.46 | 766,400 | — | — |
| 2007-10-17 | $12.83 | $31.64 | 816,000 | — | — |
| 2007-10-16 | $12.97 | $31.99 | 456,400 | — | — |
| 2007-10-15 | $13.03 | $32.13 | 544,000 | — | — |
| 2007-10-12 | $13.43 | $33.13 | 334,000 | — | — |
| 2007-10-11 | $13.57 | $33.48 | 508,000 | — | — |
| 2007-10-10 | $13.64 | $33.65 | 688,400 | — | — |
| 2007-10-09 | $13.56 | $33.46 | 402,000 | — | — |
| 2007-10-08 | $13.62 | $33.59 | 421,200 | — | — |
| 2007-10-05 | $13.83 | $34.11 | 700,400 | — | — |
| 2007-10-04 | $13.52 | $33.36 | 305,600 | — | — |
| 2007-10-03 | $13.52 | $33.36 | 547,600 | — | — |
| 2007-10-02 | $13.50 | $33.30 | 719,600 | — | — |
| 2007-10-01 | $13.13 | $32.39 | 817,200 | — | — |
| 2007-09-28 | $12.95 | $31.95 | 498,000 | — | — |
| 2007-09-27 | $13.15 | $32.44 | 379,200 | — | — |
| 2007-09-26 | $13.16 | $32.45 | 410,400 | — | — |
| 2007-09-25 | $13.07 | $32.14 | 840,800 | — | — |
| 2007-09-24 | $13.32 | $32.76 | 752,400 | — | — |
| 2007-09-21 | $12.94 | $31.82 | 829,600 | — | — |
| 2007-09-20 | $13.04 | $32.08 | 719,200 | — | — |
| 2007-09-19 | $13.12 | $32.27 | 731,600 | — | — |
| 2007-09-18 | $12.84 | $31.57 | 747,200 | — | — |
| 2007-09-17 | $12.29 | $30.22 | 920,800 | — | — |
| 2007-09-14 | $12.57 | $30.93 | 502,800 | — | — |
| 2007-09-13 | $12.61 | $31.02 | 363,200 | — | — |
| 2007-09-12 | $12.31 | $30.29 | 328,400 | — | — |
| 2007-09-11 | $12.35 | $30.37 | 459,600 | — | — |
| 2007-09-10 | $12.06 | $29.67 | 702,400 | — | — |
| 2007-09-07 | $11.94 | $29.36 | 522,400 | — | — |
| 2007-09-06 | $12.29 | $30.24 | 376,400 | — | — |
| 2007-09-05 | $12.00 | $29.52 | 341,200 | — | — |
| 2007-09-04 | $12.39 | $30.48 | 378,400 | — | — |
| 2007-08-31 | $12.18 | $29.95 | 572,400 | — | — |
| 2007-08-30 | $11.87 | $29.20 | 344,000 | — | — |
| 2007-08-29 | $11.84 | $29.13 | 371,600 | — | — |
| 2007-08-28 | $11.44 | $28.13 | 466,800 | — | — |
| 2007-08-27 | $11.90 | $29.27 | 445,200 | — | — |
| 2007-08-24 | $12.10 | $29.76 | 510,000 | — | — |
| 2007-08-23 | $12.22 | $30.06 | 469,600 | — | — |
| 2007-08-22 | $12.38 | $30.44 | 526,000 | — | — |
| 2007-08-21 | $12.52 | $30.80 | 559,200 | — | — |
| 2007-08-20 | $12.19 | $29.98 | 1,026,800 | — | — |
| 2007-08-17 | $12.30 | $30.26 | 1,589,200 | — | — |
| 2007-08-16 | $11.96 | $29.43 | 1,986,400 | — | — |
| 2007-08-15 | $11.55 | $28.40 | 1,054,800 | — | — |
| 2007-08-14 | $11.50 | $28.29 | 406,800 | — | — |
| 2007-08-13 | $11.84 | $29.12 | 605,200 | — | — |
| 2007-08-10 | $12.10 | $29.75 | 1,141,200 | — | — |
| 2007-08-09 | $12.40 | $30.51 | 1,243,200 | — | — |
| 2007-08-08 | $12.39 | $30.48 | 1,140,400 | — | — |
| 2007-08-07 | $11.73 | $28.84 | 1,076,000 | — | — |
| 2007-08-06 | $11.70 | $28.78 | 1,151,600 | — | — |
| 2007-08-03 | $11.15 | $27.43 | 847,600 | — | — |
| 2007-08-02 | $11.70 | $28.78 | 670,400 | — | — |
| 2007-08-01 | $11.42 | $28.08 | 636,000 | — | — |
| 2007-07-31 | $11.34 | $27.89 | 775,200 | — | — |
| 2007-07-30 | $11.47 | $28.20 | 655,200 | — | — |
| 2007-07-27 | $11.38 | $27.98 | 946,800 | — | — |
| 2007-07-26 | $11.72 | $28.82 | 1,511,200 | — | — |
| 2007-07-25 | $11.78 | $28.98 | 711,600 | — | — |
| 2007-07-24 | $11.75 | $28.89 | 1,113,600 | — | — |
| 2007-07-23 | $12.05 | $29.64 | 677,200 | — | — |
| 2007-07-20 | $12.25 | $30.13 | 790,000 | — | — |
| 2007-07-19 | $12.68 | $31.18 | 441,200 | — | — |
| 2007-07-18 | $12.65 | $31.12 | 1,267,200 | — | — |
| 2007-07-17 | $12.69 | $31.21 | 654,000 | — | — |
| 2007-07-16 | $13.02 | $32.01 | 598,800 | — | — |
| 2007-07-13 | $13.00 | $31.98 | 1,110,400 | — | — |
| 2007-07-12 | $12.93 | $31.79 | 373,600 | — | — |
| 2007-07-11 | $12.82 | $31.54 | 313,600 | — | — |
| 2007-07-10 | $12.84 | $31.59 | 435,200 | — | — |
| 2007-07-09 | $13.26 | $32.62 | 400,000 | — | — |
| 2007-07-06 | $13.35 | $32.84 | 346,800 | — | — |
| 2007-07-05 | $13.46 | $33.10 | 400,000 | — | — |
| 2007-07-03 | $13.33 | $32.78 | 266,400 | — | — |
| 2007-07-02 | $13.40 | $32.96 | 553,200 | — | — |
| 2007-06-29 | $13.05 | $32.09 | 1,712,800 | — | — |
| 2007-06-28 | $12.82 | $31.53 | 950,400 | — | — |
| 2007-06-27 | $12.85 | $31.61 | 716,400 | — | — |
| 2007-06-26 | $12.61 | $30.91 | 536,000 | — | — |
| 2007-06-25 | $12.60 | $30.89 | 868,000 | — | — |
| 2007-06-22 | $12.72 | $31.20 | 553,200 | — | — |
| 2007-06-21 | $12.70 | $31.13 | 493,600 | — | — |
| 2007-06-20 | $12.82 | $31.45 | 1,134,400 | — | — |
| 2007-06-19 | $13.08 | $32.07 | 842,800 | — | — |
| 2007-06-18 | $13.07 | $32.05 | 515,200 | — | — |
| 2007-06-15 | $13.16 | $32.26 | 603,600 | — | — |
| 2007-06-14 | $12.94 | $31.73 | 410,000 | — | — |
| 2007-06-13 | $13.09 | $32.11 | 989,600 | — | — |
| 2007-06-12 | $12.83 | $31.45 | 748,800 | — | — |
| 2007-06-11 | $12.99 | $31.85 | 450,000 | — | — |
| 2007-06-08 | $13.18 | $32.31 | 522,800 | — | — |
| 2007-06-07 | $13.01 | $31.89 | 724,400 | — | — |
| 2007-06-06 | $13.33 | $32.68 | 323,200 | — | — |
| 2007-06-05 | $13.34 | $32.71 | 526,800 | — | — |
| 2007-06-04 | $13.66 | $33.51 | 513,200 | — | — |
| 2007-06-01 | $13.59 | $33.32 | 921,600 | — | — |
| 2007-05-31 | $13.62 | $33.39 | 958,800 | — | — |
| 2007-05-30 | $13.71 | $33.62 | 574,000 | — | — |
| 2007-05-29 | $13.48 | $33.06 | 404,000 | — | — |
| 2007-05-25 | $13.05 | $32.00 | 302,800 | — | — |
| 2007-05-24 | $12.94 | $31.73 | 490,400 | — | — |
| 2007-05-23 | $13.25 | $32.48 | 370,800 | — | — |
| 2007-05-22 | $13.26 | $32.51 | 620,000 | — | — |
| 2007-05-21 | $13.02 | $31.92 | 335,600 | — | — |
| 2007-05-18 | $12.90 | $31.63 | 409,200 | — | — |
| 2007-05-17 | $12.99 | $31.85 | 574,800 | — | — |
| 2007-05-16 | $13.27 | $32.54 | 452,800 | — | — |
| 2007-05-15 | $13.33 | $32.68 | 584,400 | — | — |
| 2007-05-14 | $13.55 | $33.23 | 680,800 | — | — |
| 2007-05-11 | $13.61 | $33.37 | 305,600 | — | — |
| 2007-05-10 | $13.40 | $32.86 | 666,400 | — | — |
| 2007-05-09 | $13.63 | $33.41 | 487,600 | — | — |
| 2007-05-08 | $13.36 | $32.75 | 267,200 | — | — |
| 2007-05-07 | $13.51 | $33.12 | 191,600 | — | — |
| 2007-05-04 | $13.47 | $33.03 | 2,846,800 | — | — |
| 2007-05-03 | $13.53 | $33.19 | 596,000 | — | — |
| 2007-05-02 | $13.76 | $33.75 | 1,167,200 | — | — |
| 2007-05-01 | $13.51 | $33.13 | 354,400 | — | — |
| 2007-04-30 | $13.57 | $33.27 | 532,000 | — | — |
| 2007-04-27 | $13.86 | $34.00 | 424,400 | — | — |
| 2007-04-26 | $13.91 | $34.12 | 328,400 | — | — |
| 2007-04-25 | $13.98 | $34.29 | 438,800 | — | — |
| 2007-04-24 | $13.98 | $34.29 | 283,200 | — | — |
| 2007-04-23 | $14.12 | $34.62 | 362,400 | — | — |
| 2007-04-20 | $13.94 | $34.18 | 484,400 | — | — |
| 2007-04-19 | $13.85 | $33.97 | 654,800 | — | — |
| 2007-04-18 | $13.87 | $34.01 | 821,600 | — | — |
| 2007-04-17 | $14.10 | $34.58 | 325,200 | — | — |
| 2007-04-16 | $13.89 | $34.05 | 403,600 | — | — |
| 2007-04-13 | $13.74 | $33.70 | 231,200 | — | — |
| 2007-04-12 | $13.65 | $33.47 | 228,800 | — | — |
| 2007-04-11 | $13.65 | $33.48 | 380,400 | — | — |
| 2007-04-10 | $13.91 | $34.11 | 193,200 | — | — |
| 2007-04-09 | $13.95 | $34.20 | 373,200 | — | — |
| 2007-04-05 | $13.98 | $34.27 | 266,400 | — | — |
| 2007-04-04 | $13.98 | $34.27 | 641,600 | — | — |
| 2007-04-03 | $13.96 | $34.24 | 1,440,400 | — | — |
| 2007-04-02 | $13.62 | $33.40 | 312,400 | — | — |
| 2007-03-30 | $13.50 | $33.11 | 788,800 | — | — |
| 2007-03-29 | $13.24 | $32.46 | 321,200 | — | — |
| 2007-03-28 | $13.22 | $32.42 | 1,204,800 | — | — |
| 2007-03-27 | $13.21 | $32.29 | 367,600 | — | — |
| 2007-03-26 | $13.29 | $32.50 | 424,000 | — | — |
| 2007-03-23 | $13.41 | $32.78 | 209,200 | — | — |
| 2007-03-22 | $13.38 | $32.72 | 188,000 | — | — |
| 2007-03-21 | $13.50 | $33.01 | 423,200 | — | — |
| 2007-03-20 | $13.26 | $32.43 | 376,400 | — | — |
| 2007-03-19 | $13.14 | $32.12 | 195,200 | — | — |
| 2007-03-16 | $12.96 | $31.69 | 690,000 | — | — |
| 2007-03-15 | $13.08 | $31.99 | 236,800 | — | — |
| 2007-03-14 | $13.10 | $32.04 | 1,689,200 | — | — |
| 2007-03-13 | $12.95 | $31.67 | 437,600 | — | — |
| 2007-03-12 | $13.36 | $32.67 | 466,400 | — | — |
| 2007-03-09 | $13.33 | $32.60 | 275,600 | — | — |
| 2007-03-08 | $13.15 | $32.16 | 529,600 | — | — |
| 2007-03-07 | $13.17 | $32.20 | 544,400 | — | — |
| 2007-03-06 | $13.44 | $32.87 | 1,676,000 | — | — |
| 2007-03-05 | $13.19 | $32.26 | 1,004,800 | — | — |
| 2007-03-02 | $13.89 | $33.96 | 952,800 | — | — |
| 2007-03-01 | $14.18 | $34.66 | 804,400 | — | — |
| 2007-02-28 | $14.06 | $34.39 | 657,600 | — | — |
| 2007-02-27 | $14.01 | $34.27 | 798,000 | — | — |
| 2007-02-26 | $14.38 | $35.17 | 492,400 | — | — |
| 2007-02-23 | $14.58 | $35.64 | 566,400 | — | — |
| 2007-02-22 | $14.79 | $36.16 | 395,200 | — | — |
| 2007-02-21 | $14.74 | $36.05 | 230,000 | — | — |
| 2007-02-20 | $14.77 | $36.11 | 262,000 | — | — |
| 2007-02-16 | $14.60 | $35.70 | 725,600 | — | — |
| 2007-02-15 | $14.65 | $35.81 | 856,000 | — | — |
| 2007-02-14 | $14.36 | $35.11 | 474,800 | — | — |
| 2007-02-13 | $14.47 | $35.39 | 723,600 | — | — |
| 2007-02-12 | $14.32 | $35.03 | 769,200 | — | — |
| 2007-02-09 | $14.92 | $36.48 | 1,192,000 | — | — |
| 2007-02-08 | $14.73 | $36.02 | 704,800 | — | — |
| 2007-02-07 | $14.66 | $35.84 | 1,274,400 | — | — |
| 2007-02-06 | $14.33 | $35.03 | 685,600 | — | — |
| 2007-02-05 | $13.78 | $33.70 | 402,800 | — | — |
| 2007-02-02 | $13.88 | $33.93 | 382,400 | — | — |
| 2007-02-01 | $14.04 | $34.33 | 372,800 | — | — |
| 2007-01-31 | $13.81 | $33.77 | 612,400 | — | — |
| 2007-01-30 | $13.78 | $33.69 | 701,200 | — | — |
| 2007-01-29 | $13.80 | $33.75 | 678,000 | — | — |
| 2007-01-26 | $13.94 | $34.10 | 553,600 | — | — |
| 2007-01-25 | $13.95 | $34.10 | 589,600 | — | — |
| 2007-01-24 | $14.06 | $34.37 | 788,800 | — | — |
| 2007-01-23 | $13.85 | $33.86 | 632,400 | — | — |
| 2007-01-22 | $13.86 | $33.89 | 304,800 | — | — |
| 2007-01-19 | $14.17 | $34.64 | 540,800 | — | — |
| 2007-01-18 | $13.96 | $34.14 | 458,800 | — | — |
| 2007-01-17 | $13.98 | $34.19 | 311,200 | — | — |
| 2007-01-16 | $14.17 | $34.64 | 774,400 | — | — |
| 2007-01-12 | $13.91 | $34.02 | 845,200 | — | — |
| 2007-01-11 | $13.86 | $33.89 | 398,800 | — | — |
| 2007-01-10 | $13.70 | $33.50 | 458,000 | — | — |
| 2007-01-09 | $13.55 | $33.13 | 485,200 | — | — |
| 2007-01-08 | $13.33 | $32.60 | 3,541,600 | — | — |
| 2007-01-05 | $13.39 | $32.75 | 441,600 | — | — |
| 2007-01-04 | $13.94 | $34.08 | 583,600 | — | — |
| 2007-01-03 | $13.60 | $33.26 | 270,800 | — | — |