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
- 1999-01-27 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 | $13.72 | $24.25 | 139,800 | — | — |
| 2007-12-28 | $13.70 | $24.21 | 111,800 | — | — |
| 2007-12-27 | $13.64 | $24.11 | 74,700 | — | — |
| 2007-12-26 | $13.53 | $23.91 | 162,400 | — | — |
| 2007-12-24 | $13.77 | $24.34 | 54,700 | — | — |
| 2007-12-21 | $13.66 | $24.14 | 98,400 | — | — |
| 2007-12-20 | $13.69 | $24.20 | 117,300 | — | — |
| 2007-12-19 | $13.74 | $24.29 | 88,500 | — | — |
| 2007-12-18 | $13.78 | $24.36 | 103,500 | — | — |
| 2007-12-17 | $13.71 | $24.23 | 106,900 | — | — |
| 2007-12-14 | $13.55 | $23.95 | 87,800 | — | — |
| 2007-12-13 | $13.51 | $23.88 | 95,600 | — | — |
| 2007-12-12 | $13.49 | $23.84 | 190,000 | — | — |
| 2007-12-11 | $13.51 | $23.88 | 76,100 | — | — |
| 2007-12-10 | $13.65 | $24.13 | 58,900 | — | — |
| 2007-12-07 | $13.47 | $23.81 | 61,900 | — | — |
| 2007-12-06 | $13.40 | $23.68 | 79,900 | — | — |
| 2007-12-05 | $13.46 | $23.67 | 51,000 | — | — |
| 2007-12-04 | $13.45 | $23.66 | 79,900 | — | — |
| 2007-12-03 | $13.40 | $23.57 | 68,200 | — | — |
| 2007-11-30 | $13.30 | $23.39 | 85,300 | — | — |
| 2007-11-29 | $13.17 | $23.16 | 73,600 | — | — |
| 2007-11-28 | $13.20 | $23.22 | 89,300 | — | — |
| 2007-11-27 | $13.24 | $23.29 | 68,300 | — | — |
| 2007-11-26 | $13.18 | $23.18 | 25,900 | — | — |
| 2007-11-23 | $13.20 | $23.22 | 6,700 | — | — |
| 2007-11-21 | $13.15 | $23.13 | 36,900 | — | — |
| 2007-11-20 | $13.19 | $23.20 | 42,000 | — | — |
| 2007-11-19 | $13.16 | $23.15 | 44,300 | — | — |
| 2007-11-16 | $13.01 | $22.88 | 35,200 | — | — |
| 2007-11-15 | $13.28 | $23.36 | 29,300 | — | — |
| 2007-11-14 | $13.28 | $23.36 | 28,000 | — | — |
| 2007-11-13 | $13.50 | $23.74 | 24,900 | — | — |
| 2007-11-12 | $13.50 | $23.74 | 30,400 | — | — |
| 2007-11-09 | $13.60 | $23.92 | 35,900 | — | — |
| 2007-11-08 | $13.68 | $24.06 | 28,900 | — | — |
| 2007-11-07 | $13.71 | $24.11 | 27,000 | — | — |
| 2007-11-06 | $13.86 | $24.26 | 17,800 | — | — |
| 2007-11-05 | $13.94 | $24.40 | 31,600 | — | — |
| 2007-11-02 | $14.06 | $24.61 | 26,200 | — | — |
| 2007-11-01 | $14.09 | $24.66 | 20,900 | — | — |
| 2007-10-31 | $14.12 | $24.72 | 33,800 | — | — |
| 2007-10-30 | $13.91 | $24.35 | 20,300 | — | — |
| 2007-10-29 | $14.02 | $24.54 | 31,900 | — | — |
| 2007-10-26 | $13.94 | $24.40 | 45,700 | — | — |
| 2007-10-25 | $13.83 | $24.21 | 47,800 | — | — |
| 2007-10-24 | $13.72 | $24.02 | 50,200 | — | — |
| 2007-10-23 | $13.97 | $24.45 | 33,300 | — | — |
| 2007-10-22 | $14.06 | $24.61 | 43,500 | — | — |
| 2007-10-19 | $14.07 | $24.63 | 17,300 | — | — |
| 2007-10-18 | $14.10 | $24.68 | 26,700 | — | — |
| 2007-10-17 | $14.19 | $24.84 | 46,100 | — | — |
| 2007-10-16 | $14.18 | $24.82 | 71,700 | — | — |
| 2007-10-15 | $14.30 | $25.03 | 24,900 | — | — |
| 2007-10-12 | $14.23 | $24.91 | 23,200 | — | — |
| 2007-10-11 | $14.30 | $25.03 | 41,600 | — | — |
| 2007-10-10 | $14.32 | $25.07 | 46,100 | — | — |
| 2007-10-09 | $14.40 | $25.21 | 22,700 | — | — |
| 2007-10-08 | $14.44 | $25.28 | 28,800 | — | — |
| 2007-10-05 | $14.48 | $25.35 | 72,000 | — | — |
| 2007-10-04 | $14.55 | $25.35 | 15,500 | — | — |
| 2007-10-03 | $14.51 | $25.28 | 17,000 | — | — |
| 2007-10-02 | $14.48 | $25.23 | 28,900 | — | — |
| 2007-10-01 | $14.56 | $25.37 | 18,000 | — | — |
| 2007-09-28 | $14.56 | $25.37 | 47,700 | — | — |
| 2007-09-27 | $14.63 | $25.49 | 19,300 | — | — |
| 2007-09-26 | $14.65 | $25.53 | 8,100 | — | — |
| 2007-09-25 | $14.69 | $25.60 | 22,600 | — | — |
| 2007-09-24 | $14.61 | $25.46 | 22,600 | — | — |
| 2007-09-21 | $14.56 | $25.37 | 10,200 | — | — |
| 2007-09-20 | $14.53 | $25.32 | 28,600 | — | — |
| 2007-09-19 | $14.61 | $25.46 | 73,200 | — | — |
| 2007-09-18 | $14.81 | $25.81 | 19,500 | — | — |
| 2007-09-17 | $14.59 | $25.42 | 24,200 | — | — |
| 2007-09-14 | $14.55 | $25.35 | 20,900 | — | — |
| 2007-09-13 | $14.64 | $25.51 | 31,100 | — | — |
| 2007-09-12 | $14.80 | $25.79 | 13,100 | — | — |
| 2007-09-11 | $15.02 | $26.17 | 63,200 | — | — |
| 2007-09-10 | $14.92 | $26.00 | 64,800 | — | — |
| 2007-09-07 | $14.80 | $25.79 | 60,400 | — | — |
| 2007-09-06 | $14.50 | $25.27 | 64,900 | — | — |
| 2007-09-05 | $14.26 | $24.73 | 45,700 | — | — |
| 2007-09-04 | $14.22 | $24.66 | 33,400 | — | — |
| 2007-08-31 | $14.20 | $24.63 | 17,700 | — | — |
| 2007-08-30 | $14.08 | $24.42 | 28,200 | — | — |
| 2007-08-29 | $13.96 | $24.21 | 42,400 | — | — |
| 2007-08-28 | $13.85 | $24.02 | 23,000 | — | — |
| 2007-08-27 | $13.89 | $24.09 | 86,000 | — | — |
| 2007-08-24 | $14.06 | $24.39 | 20,900 | — | — |
| 2007-08-23 | $14.08 | $24.42 | 26,400 | — | — |
| 2007-08-22 | $13.94 | $24.18 | 23,400 | — | — |
| 2007-08-21 | $13.85 | $24.02 | 35,700 | — | — |
| 2007-08-20 | $13.60 | $23.59 | 36,200 | — | — |
| 2007-08-17 | $13.75 | $23.85 | 43,300 | — | — |
| 2007-08-16 | $13.45 | $23.33 | 86,900 | — | — |
| 2007-08-15 | $13.80 | $23.94 | 42,600 | — | — |
| 2007-08-14 | $14.10 | $24.46 | 10,100 | — | — |
| 2007-08-13 | $14.25 | $24.72 | 9,500 | — | — |
| 2007-08-10 | $14.32 | $24.84 | 16,800 | — | — |
| 2007-08-09 | $14.50 | $25.15 | 12,300 | — | — |
| 2007-08-08 | $14.55 | $25.24 | 20,200 | — | — |
| 2007-08-07 | $14.63 | $25.26 | 15,600 | — | — |
| 2007-08-06 | $14.60 | $25.21 | 6,900 | — | — |
| 2007-08-03 | $14.65 | $25.30 | 16,200 | — | — |
| 2007-08-02 | $14.70 | $25.38 | 18,800 | — | — |
| 2007-08-01 | $14.63 | $25.26 | 17,000 | — | — |
| 2007-07-31 | $14.64 | $25.28 | 13,800 | — | — |
| 2007-07-30 | $14.64 | $25.28 | 15,900 | — | — |
| 2007-07-27 | $14.66 | $25.31 | 24,300 | — | — |
| 2007-07-26 | $14.61 | $25.23 | 15,100 | — | — |
| 2007-07-25 | $14.74 | $25.45 | 18,700 | — | — |
| 2007-07-24 | $14.78 | $25.52 | 19,000 | — | — |
| 2007-07-23 | $14.84 | $25.62 | 25,100 | — | — |
| 2007-07-20 | $14.88 | $25.69 | 22,500 | — | — |
| 2007-07-19 | $14.83 | $25.61 | 25,800 | — | — |
| 2007-07-18 | $14.95 | $25.81 | 41,800 | — | — |
| 2007-07-17 | $14.91 | $25.74 | 26,900 | — | — |
| 2007-07-16 | $14.92 | $25.76 | 37,600 | — | — |
| 2007-07-13 | $14.86 | $25.66 | 22,300 | — | — |
| 2007-07-12 | $14.98 | $25.87 | 14,200 | — | — |
| 2007-07-11 | $15.02 | $25.93 | 20,100 | — | — |
| 2007-07-10 | $15.09 | $26.06 | 9,600 | — | — |
| 2007-07-09 | $15.06 | $26.00 | 18,700 | — | — |
| 2007-07-06 | $15.11 | $26.09 | 6,700 | — | — |
| 2007-07-05 | $15.19 | $26.11 | 33,500 | — | — |
| 2007-07-03 | $15.43 | $26.53 | 9,700 | — | — |
| 2007-07-02 | $15.35 | $26.39 | 16,400 | — | — |
| 2007-06-29 | $15.25 | $26.22 | 20,900 | — | — |
| 2007-06-28 | $15.15 | $26.05 | 48,400 | — | — |
| 2007-06-27 | $15.10 | $25.96 | 9,500 | — | — |
| 2007-06-26 | $15.13 | $26.01 | 11,800 | — | — |
| 2007-06-25 | $15.15 | $26.05 | 7,400 | — | — |
| 2007-06-22 | $15.14 | $26.03 | 5,000 | — | — |
| 2007-06-21 | $15.17 | $26.08 | 26,000 | — | — |
| 2007-06-20 | $15.08 | $25.92 | 48,900 | — | — |
| 2007-06-19 | $15.20 | $26.13 | 35,300 | — | — |
| 2007-06-18 | $15.19 | $26.11 | 24,200 | — | — |
| 2007-06-15 | $15.21 | $26.15 | 102,200 | — | — |
| 2007-06-14 | $15.27 | $26.25 | 33,200 | — | — |
| 2007-06-13 | $15.32 | $26.34 | 26,200 | — | — |
| 2007-06-12 | $15.37 | $26.42 | 46,000 | — | — |
| 2007-06-11 | $15.57 | $26.77 | 18,700 | — | — |
| 2007-06-08 | $15.58 | $26.78 | 27,700 | — | — |
| 2007-06-07 | $15.59 | $26.80 | 16,300 | — | — |
| 2007-06-06 | $15.77 | $27.00 | 15,300 | — | — |
| 2007-06-05 | $15.83 | $27.10 | 16,600 | — | — |
| 2007-06-04 | $15.82 | $27.08 | 7,900 | — | — |
| 2007-06-01 | $15.79 | $27.03 | 16,000 | — | — |
| 2007-05-31 | $15.75 | $26.96 | 38,400 | — | — |
| 2007-05-30 | $15.92 | $27.25 | 29,900 | — | — |
| 2007-05-29 | $16.00 | $27.39 | 36,000 | — | — |
| 2007-05-25 | $15.89 | $27.20 | 15,700 | — | — |
| 2007-05-24 | $15.86 | $27.15 | 40,000 | — | — |
| 2007-05-23 | $15.98 | $27.36 | 9,700 | — | — |
| 2007-05-22 | $16.00 | $27.39 | 22,300 | — | — |
| 2007-05-21 | $16.03 | $27.44 | 25,800 | — | — |
| 2007-05-18 | $16.05 | $27.48 | 22,900 | — | — |
| 2007-05-17 | $16.09 | $27.55 | 34,700 | — | — |
| 2007-05-16 | $16.14 | $27.63 | 12,400 | — | — |
| 2007-05-15 | $16.07 | $27.51 | 11,800 | — | — |
| 2007-05-14 | $16.14 | $27.63 | 14,400 | — | — |
| 2007-05-11 | $16.15 | $27.65 | 18,700 | — | — |
| 2007-05-10 | $16.09 | $27.55 | 37,600 | — | — |
| 2007-05-09 | $16.06 | $27.49 | 15,600 | — | — |
| 2007-05-08 | $16.07 | $27.51 | 12,700 | — | — |
| 2007-05-07 | $16.25 | $27.71 | 71,600 | — | — |
| 2007-05-04 | $16.06 | $27.38 | 6,900 | — | — |
| 2007-05-03 | $16.01 | $27.30 | 33,700 | — | — |
| 2007-05-02 | $16.02 | $27.31 | 18,300 | — | — |
| 2007-05-01 | $16.03 | $27.33 | 18,100 | — | — |
| 2007-04-30 | $15.99 | $27.26 | 18,100 | — | — |
| 2007-04-27 | $15.96 | $27.21 | 12,600 | — | — |
| 2007-04-26 | $15.97 | $27.23 | 18,700 | — | — |
| 2007-04-25 | $15.94 | $27.18 | 45,500 | — | — |
| 2007-04-24 | $16.01 | $27.30 | 14,200 | — | — |
| 2007-04-23 | $16.03 | $27.33 | 19,300 | — | — |
| 2007-04-20 | $16.05 | $27.37 | 21,600 | — | — |
| 2007-04-19 | $16.01 | $27.30 | 21,000 | — | — |
| 2007-04-18 | $15.93 | $27.16 | 24,500 | — | — |
| 2007-04-17 | $15.94 | $27.18 | 25,100 | — | — |
| 2007-04-16 | $15.96 | $27.21 | 17,900 | — | — |
| 2007-04-13 | $16.00 | $27.28 | 23,700 | — | — |
| 2007-04-12 | $15.95 | $27.19 | 33,400 | — | — |
| 2007-04-11 | $15.96 | $27.21 | 20,700 | — | — |
| 2007-04-10 | $16.00 | $27.28 | 3,100 | — | — |
| 2007-04-09 | $15.98 | $27.25 | 8,900 | — | — |
| 2007-04-05 | $15.98 | $27.25 | 31,200 | — | — |
| 2007-04-04 | $15.99 | $27.15 | 31,100 | — | — |
| 2007-04-03 | $15.99 | $27.15 | 16,100 | — | — |
| 2007-04-02 | $15.96 | $27.10 | 10,200 | — | — |
| 2007-03-30 | $15.97 | $27.12 | 21,800 | — | — |
| 2007-03-29 | $16.00 | $27.17 | 11,900 | — | — |
| 2007-03-28 | $15.97 | $27.12 | 28,000 | — | — |
| 2007-03-27 | $15.96 | $27.10 | 12,100 | — | — |
| 2007-03-26 | $15.93 | $27.05 | 12,600 | — | — |
| 2007-03-23 | $15.90 | $27.00 | 16,400 | — | — |
| 2007-03-22 | $15.91 | $27.01 | 13,900 | — | — |
| 2007-03-21 | $15.99 | $27.15 | 4,400 | — | — |
| 2007-03-20 | $16.00 | $27.17 | 5,600 | — | — |
| 2007-03-19 | $16.02 | $27.20 | 24,400 | — | — |
| 2007-03-16 | $15.98 | $27.13 | 3,900 | — | — |
| 2007-03-15 | $16.01 | $27.18 | 8,100 | — | — |
| 2007-03-14 | $16.00 | $27.17 | 18,100 | — | — |
| 2007-03-13 | $16.02 | $27.20 | 18,700 | — | — |
| 2007-03-12 | $16.01 | $27.18 | 20,600 | — | — |
| 2007-03-09 | $15.97 | $27.12 | 34,400 | — | — |
| 2007-03-08 | $16.05 | $27.25 | 13,800 | — | — |
| 2007-03-07 | $16.08 | $27.19 | 30,100 | — | — |
| 2007-03-06 | $16.08 | $27.19 | 20,000 | — | — |
| 2007-03-05 | $16.10 | $27.22 | 22,100 | — | — |
| 2007-03-02 | $16.10 | $27.22 | 43,700 | — | — |
| 2007-03-01 | $16.07 | $27.17 | 12,600 | — | — |
| 2007-02-28 | $16.03 | $27.11 | 12,300 | — | — |
| 2007-02-27 | $16.06 | $27.16 | 20,200 | — | — |
| 2007-02-26 | $16.04 | $27.12 | 18,600 | — | — |
| 2007-02-23 | $15.98 | $27.02 | 28,800 | — | — |
| 2007-02-22 | $15.96 | $26.99 | 47,600 | — | — |
| 2007-02-21 | $16.04 | $27.12 | 35,900 | — | — |
| 2007-02-20 | $16.05 | $27.14 | 39,000 | — | — |
| 2007-02-16 | $15.96 | $26.99 | 18,800 | — | — |
| 2007-02-15 | $16.03 | $27.11 | 13,200 | — | — |
| 2007-02-14 | $16.00 | $27.06 | 11,900 | — | — |
| 2007-02-13 | $15.93 | $26.94 | 11,200 | — | — |
| 2007-02-12 | $15.92 | $26.92 | 7,600 | — | — |
| 2007-02-09 | $15.91 | $26.90 | 24,700 | — | — |
| 2007-02-08 | $15.97 | $27.01 | 24,300 | — | — |
| 2007-02-07 | $16.05 | $27.03 | 34,000 | — | — |
| 2007-02-06 | $16.02 | $26.98 | 13,500 | — | — |
| 2007-02-05 | $15.95 | $26.86 | 12,400 | — | — |
| 2007-02-02 | $15.95 | $26.86 | 20,600 | — | — |
| 2007-02-01 | $15.97 | $26.89 | 22,500 | — | — |
| 2007-01-31 | $15.93 | $26.83 | 9,100 | — | — |
| 2007-01-30 | $15.89 | $26.76 | 20,100 | — | — |
| 2007-01-29 | $15.80 | $26.61 | 31,700 | — | — |
| 2007-01-26 | $15.85 | $26.69 | 26,900 | — | — |
| 2007-01-25 | $15.84 | $26.68 | 33,500 | — | — |
| 2007-01-24 | $15.90 | $26.78 | 18,800 | — | — |
| 2007-01-23 | $15.92 | $26.81 | 31,300 | — | — |
| 2007-01-22 | $15.96 | $26.88 | 37,000 | — | — |
| 2007-01-19 | $16.00 | $26.94 | 40,700 | — | — |
| 2007-01-18 | $15.86 | $26.71 | 30,600 | — | — |
| 2007-01-17 | $15.83 | $26.66 | 19,700 | — | — |
| 2007-01-16 | $15.81 | $26.62 | 13,700 | — | — |
| 2007-01-12 | $15.85 | $26.69 | 10,800 | — | — |
| 2007-01-11 | $15.85 | $26.69 | 12,200 | — | — |
| 2007-01-10 | $15.87 | $26.73 | 24,400 | — | — |
| 2007-01-09 | $15.86 | $26.71 | 17,100 | — | — |
| 2007-01-08 | $15.87 | $26.73 | 22,200 | — | — |
| 2007-01-05 | $15.90 | $26.66 | 20,700 | — | — |
| 2007-01-04 | $15.89 | $26.65 | 23,300 | — | — |
| 2007-01-03 | $15.91 | $26.68 | 20,600 | — | — |