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
- 2004-08-16 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 | $14.29 | $17.46 | 5,403,800 | — | — |
| 2007-12-28 | $14.00 | $17.10 | 678,200 | — | — |
| 2007-12-27 | $14.42 | $17.62 | 510,000 | — | — |
| 2007-12-26 | $14.63 | $17.87 | 267,600 | — | — |
| 2007-12-24 | $14.65 | $17.90 | 246,600 | — | — |
| 2007-12-21 | $14.29 | $17.46 | 1,566,500 | — | — |
| 2007-12-20 | $13.76 | $16.81 | 615,900 | — | — |
| 2007-12-19 | $13.65 | $16.68 | 652,300 | — | — |
| 2007-12-18 | $13.58 | $16.59 | 768,600 | — | — |
| 2007-12-17 | $13.15 | $16.06 | 379,900 | — | — |
| 2007-12-14 | $13.35 | $16.31 | 405,700 | — | — |
| 2007-12-13 | $13.89 | $16.97 | 413,000 | — | — |
| 2007-12-12 | $13.99 | $17.09 | 452,900 | — | — |
| 2007-12-11 | $14.38 | $17.26 | 441,500 | — | — |
| 2007-12-10 | $15.15 | $18.19 | 290,200 | — | — |
| 2007-12-07 | $14.74 | $17.69 | 267,900 | — | — |
| 2007-12-06 | $14.58 | $17.50 | 415,900 | — | — |
| 2007-12-05 | $14.17 | $17.01 | 360,200 | — | — |
| 2007-12-04 | $13.90 | $16.69 | 248,900 | — | — |
| 2007-12-03 | $14.23 | $17.08 | 221,300 | — | — |
| 2007-11-30 | $14.26 | $17.12 | 701,400 | — | — |
| 2007-11-29 | $14.01 | $16.82 | 398,700 | — | — |
| 2007-11-28 | $14.10 | $16.93 | 638,000 | — | — |
| 2007-11-27 | $13.79 | $16.55 | 596,400 | — | — |
| 2007-11-26 | $13.62 | $16.35 | 662,700 | — | — |
| 2007-11-23 | $14.36 | $17.24 | 213,400 | — | — |
| 2007-11-21 | $14.08 | $16.90 | 690,400 | — | — |
| 2007-11-20 | $14.28 | $17.14 | 638,800 | — | — |
| 2007-11-19 | $14.58 | $17.50 | 363,900 | — | — |
| 2007-11-16 | $14.77 | $17.73 | 432,900 | — | — |
| 2007-11-15 | $15.03 | $18.04 | 568,400 | — | — |
| 2007-11-14 | $14.98 | $17.98 | 565,200 | — | — |
| 2007-11-13 | $15.20 | $18.25 | 696,400 | — | — |
| 2007-11-12 | $14.65 | $17.59 | 458,500 | — | — |
| 2007-11-09 | $14.35 | $17.23 | 764,700 | — | — |
| 2007-11-08 | $14.23 | $17.08 | 965,600 | — | — |
| 2007-11-07 | $14.32 | $17.19 | 592,700 | — | — |
| 2007-11-06 | $14.83 | $17.80 | 770,600 | — | — |
| 2007-11-05 | $14.87 | $17.85 | 472,200 | — | — |
| 2007-11-02 | $15.09 | $18.11 | 927,600 | — | — |
| 2007-11-01 | $15.20 | $18.25 | 784,000 | — | — |
| 2007-10-31 | $15.72 | $18.87 | 476,100 | — | — |
| 2007-10-30 | $15.20 | $18.25 | 600,800 | — | — |
| 2007-10-29 | $14.95 | $17.95 | 518,400 | — | — |
| 2007-10-26 | $14.84 | $17.81 | 388,200 | — | — |
| 2007-10-25 | $14.86 | $17.84 | 344,100 | — | — |
| 2007-10-24 | $14.90 | $17.89 | 533,100 | — | — |
| 2007-10-23 | $15.00 | $18.01 | 539,300 | — | — |
| 2007-10-22 | $15.07 | $18.09 | 831,700 | — | — |
| 2007-10-19 | $14.88 | $17.86 | 740,500 | — | — |
| 2007-10-18 | $15.67 | $18.81 | 443,700 | — | — |
| 2007-10-17 | $15.79 | $18.95 | 365,100 | — | — |
| 2007-10-16 | $15.87 | $19.05 | 307,400 | — | — |
| 2007-10-15 | $16.18 | $19.42 | 531,300 | — | — |
| 2007-10-12 | $16.42 | $19.71 | 279,000 | — | — |
| 2007-10-11 | $16.35 | $19.63 | 330,700 | — | — |
| 2007-10-10 | $16.51 | $19.82 | 217,800 | — | — |
| 2007-10-09 | $16.50 | $19.81 | 392,200 | — | — |
| 2007-10-08 | $16.38 | $19.66 | 171,700 | — | — |
| 2007-10-05 | $16.60 | $19.93 | 438,500 | — | — |
| 2007-10-04 | $15.90 | $19.09 | 150,300 | — | — |
| 2007-10-03 | $15.77 | $18.93 | 591,900 | — | — |
| 2007-10-02 | $15.87 | $19.05 | 522,000 | — | — |
| 2007-10-01 | $15.70 | $18.85 | 584,000 | — | — |
| 2007-09-28 | $15.39 | $18.47 | 325,700 | — | — |
| 2007-09-27 | $15.63 | $18.76 | 467,100 | — | — |
| 2007-09-26 | $15.79 | $18.95 | 209,400 | — | — |
| 2007-09-25 | $15.70 | $18.85 | 352,100 | — | — |
| 2007-09-24 | $15.92 | $19.11 | 168,500 | — | — |
| 2007-09-21 | $15.78 | $18.94 | 558,300 | — | — |
| 2007-09-20 | $15.55 | $18.67 | 225,300 | — | — |
| 2007-09-19 | $15.67 | $18.81 | 713,400 | — | — |
| 2007-09-18 | $15.71 | $18.86 | 348,100 | — | — |
| 2007-09-17 | $15.23 | $18.28 | 648,700 | — | — |
| 2007-09-14 | $15.14 | $18.17 | 277,500 | — | — |
| 2007-09-13 | $14.90 | $17.89 | 560,000 | — | — |
| 2007-09-12 | $14.54 | $17.45 | 321,400 | — | — |
| 2007-09-11 | $14.64 | $17.30 | 509,400 | — | — |
| 2007-09-10 | $14.59 | $17.24 | 366,800 | — | — |
| 2007-09-07 | $14.78 | $17.47 | 445,400 | — | — |
| 2007-09-06 | $15.07 | $17.81 | 568,900 | — | — |
| 2007-09-05 | $15.34 | $18.13 | 381,400 | — | — |
| 2007-09-04 | $15.70 | $18.55 | 345,700 | — | — |
| 2007-08-31 | $15.37 | $18.16 | 296,200 | — | — |
| 2007-08-30 | $15.01 | $17.74 | 207,100 | — | — |
| 2007-08-29 | $15.00 | $17.73 | 194,500 | — | — |
| 2007-08-28 | $14.45 | $17.08 | 311,700 | — | — |
| 2007-08-27 | $14.95 | $17.67 | 172,100 | — | — |
| 2007-08-24 | $15.40 | $18.20 | 278,900 | — | — |
| 2007-08-23 | $15.24 | $18.01 | 551,100 | — | — |
| 2007-08-22 | $15.21 | $17.97 | 457,600 | — | — |
| 2007-08-21 | $15.21 | $17.97 | 514,500 | — | — |
| 2007-08-20 | $15.18 | $17.94 | 449,000 | — | — |
| 2007-08-17 | $15.16 | $17.91 | 871,800 | — | — |
| 2007-08-16 | $14.78 | $17.47 | 783,400 | — | — |
| 2007-08-15 | $14.30 | $16.90 | 542,000 | — | — |
| 2007-08-14 | $14.64 | $17.30 | 429,400 | — | — |
| 2007-08-13 | $15.17 | $17.93 | 464,300 | — | — |
| 2007-08-10 | $15.06 | $17.80 | 922,300 | — | — |
| 2007-08-09 | $15.51 | $18.33 | 1,302,800 | — | — |
| 2007-08-08 | $15.30 | $18.08 | 995,000 | — | — |
| 2007-08-07 | $15.00 | $17.73 | 601,300 | — | — |
| 2007-08-06 | $15.00 | $17.73 | 851,100 | — | — |
| 2007-08-03 | $14.26 | $16.85 | 758,800 | — | — |
| 2007-08-02 | $14.49 | $17.12 | 437,400 | — | — |
| 2007-08-01 | $14.35 | $16.96 | 634,200 | — | — |
| 2007-07-31 | $14.04 | $16.59 | 1,039,600 | — | — |
| 2007-07-30 | $13.84 | $16.35 | 594,600 | — | — |
| 2007-07-27 | $13.87 | $16.39 | 828,600 | — | — |
| 2007-07-26 | $14.43 | $17.05 | 791,700 | — | — |
| 2007-07-25 | $14.87 | $17.57 | 740,200 | — | — |
| 2007-07-24 | $15.08 | $17.82 | 482,100 | — | — |
| 2007-07-23 | $15.51 | $18.33 | 325,800 | — | — |
| 2007-07-20 | $15.73 | $18.59 | 641,500 | — | — |
| 2007-07-19 | $16.19 | $19.13 | 363,400 | — | — |
| 2007-07-18 | $16.21 | $19.16 | 489,400 | — | — |
| 2007-07-17 | $16.27 | $19.23 | 304,200 | — | — |
| 2007-07-16 | $16.24 | $19.19 | 325,100 | — | — |
| 2007-07-13 | $16.45 | $19.44 | 287,700 | — | — |
| 2007-07-12 | $16.47 | $19.46 | 231,400 | — | — |
| 2007-07-11 | $16.28 | $19.24 | 507,500 | — | — |
| 2007-07-10 | $16.29 | $19.25 | 516,800 | — | — |
| 2007-07-09 | $16.48 | $19.47 | 441,300 | — | — |
| 2007-07-06 | $16.69 | $19.72 | 432,100 | — | — |
| 2007-07-05 | $16.47 | $19.46 | 585,800 | — | — |
| 2007-07-03 | $16.40 | $19.38 | 415,100 | — | — |
| 2007-07-02 | $16.73 | $19.77 | 505,000 | — | — |
| 2007-06-29 | $16.50 | $19.50 | 1,036,000 | — | — |
| 2007-06-28 | $16.78 | $19.83 | 848,900 | — | — |
| 2007-06-27 | $17.03 | $20.12 | 433,500 | — | — |
| 2007-06-26 | $16.84 | $19.90 | 751,900 | — | — |
| 2007-06-25 | $16.70 | $19.73 | 839,800 | — | — |
| 2007-06-22 | $16.71 | $19.75 | 841,300 | — | — |
| 2007-06-21 | $16.60 | $19.62 | 657,700 | — | — |
| 2007-06-20 | $16.38 | $19.36 | 484,800 | — | — |
| 2007-06-19 | $16.88 | $19.95 | 679,800 | — | — |
| 2007-06-18 | $16.92 | $19.99 | 650,700 | — | — |
| 2007-06-15 | $16.84 | $19.90 | 575,700 | — | — |
| 2007-06-14 | $16.59 | $19.60 | 186,900 | — | — |
| 2007-06-13 | $16.74 | $19.78 | 208,100 | — | — |
| 2007-06-12 | $16.71 | $19.48 | 577,400 | — | — |
| 2007-06-11 | $17.08 | $19.91 | 255,500 | — | — |
| 2007-06-08 | $17.25 | $20.11 | 443,900 | — | — |
| 2007-06-07 | $17.20 | $20.05 | 561,400 | — | — |
| 2007-06-06 | $17.47 | $20.36 | 592,600 | — | — |
| 2007-06-05 | $17.63 | $20.55 | 530,000 | — | — |
| 2007-06-04 | $18.07 | $21.06 | 261,100 | — | — |
| 2007-06-01 | $18.03 | $21.02 | 677,700 | — | — |
| 2007-05-31 | $17.91 | $20.88 | 768,700 | — | — |
| 2007-05-30 | $17.95 | $20.92 | 503,400 | — | — |
| 2007-05-29 | $17.54 | $20.44 | 322,900 | — | — |
| 2007-05-25 | $17.17 | $20.01 | 247,900 | — | — |
| 2007-05-24 | $17.18 | $20.02 | 481,900 | — | — |
| 2007-05-23 | $17.34 | $20.21 | 684,300 | — | — |
| 2007-05-22 | $17.67 | $20.60 | 680,700 | — | — |
| 2007-05-21 | $17.52 | $20.42 | 1,186,700 | — | — |
| 2007-05-18 | $17.01 | $19.83 | 719,200 | — | — |
| 2007-05-17 | $17.18 | $20.02 | 394,500 | — | — |
| 2007-05-16 | $17.61 | $20.53 | 324,500 | — | — |
| 2007-05-15 | $17.62 | $20.54 | 1,180,700 | — | — |
| 2007-05-14 | $17.75 | $20.69 | 352,800 | — | — |
| 2007-05-11 | $17.85 | $20.81 | 454,900 | — | — |
| 2007-05-10 | $17.65 | $20.57 | 374,500 | — | — |
| 2007-05-09 | $18.05 | $21.04 | 510,300 | — | — |
| 2007-05-08 | $17.94 | $20.91 | 745,600 | — | — |
| 2007-05-07 | $18.20 | $21.21 | 289,300 | — | — |
| 2007-05-04 | $18.38 | $21.42 | 802,600 | — | — |
| 2007-05-03 | $18.53 | $21.60 | 566,500 | — | — |
| 2007-05-02 | $18.68 | $21.77 | 223,700 | — | — |
| 2007-05-01 | $18.66 | $21.75 | 363,100 | — | — |
| 2007-04-30 | $18.71 | $21.81 | 392,700 | — | — |
| 2007-04-27 | $19.17 | $22.34 | 400,200 | — | — |
| 2007-04-26 | $19.29 | $22.48 | 926,300 | — | — |
| 2007-04-25 | $19.41 | $22.62 | 526,800 | — | — |
| 2007-04-24 | $19.26 | $22.45 | 327,400 | — | — |
| 2007-04-23 | $19.25 | $22.44 | 361,500 | — | — |
| 2007-04-20 | $19.19 | $22.37 | 295,900 | — | — |
| 2007-04-19 | $19.06 | $22.22 | 297,400 | — | — |
| 2007-04-18 | $19.18 | $22.36 | 438,000 | — | — |
| 2007-04-17 | $19.33 | $22.53 | 625,200 | — | — |
| 2007-04-16 | $19.06 | $22.22 | 358,200 | — | — |
| 2007-04-13 | $18.97 | $22.11 | 385,700 | — | — |
| 2007-04-12 | $18.77 | $21.88 | 387,700 | — | — |
| 2007-04-11 | $18.84 | $21.96 | 634,800 | — | — |
| 2007-04-10 | $19.10 | $22.26 | 643,400 | — | — |
| 2007-04-09 | $19.01 | $22.16 | 291,700 | — | — |
| 2007-04-05 | $19.18 | $22.36 | 289,400 | — | — |
| 2007-04-04 | $19.09 | $22.25 | 490,500 | — | — |
| 2007-04-03 | $19.12 | $22.29 | 457,800 | — | — |
| 2007-04-02 | $19.19 | $22.37 | 879,900 | — | — |
| 2007-03-30 | $18.94 | $22.08 | 724,900 | — | — |
| 2007-03-29 | $18.70 | $21.80 | 628,600 | — | — |
| 2007-03-28 | $18.91 | $22.04 | 1,065,800 | — | — |
| 2007-03-27 | $19.13 | $22.30 | 1,145,100 | — | — |
| 2007-03-26 | $19.30 | $22.50 | 842,600 | — | — |
| 2007-03-23 | $19.45 | $22.67 | 724,100 | — | — |
| 2007-03-22 | $19.53 | $22.76 | 2,596,500 | — | — |
| 2007-03-21 | $19.57 | $22.81 | 3,184,400 | — | — |
| 2007-03-20 | $20.01 | $23.32 | 278,500 | — | — |
| 2007-03-19 | $20.12 | $23.45 | 216,900 | — | — |
| 2007-03-16 | $19.93 | $23.23 | 760,400 | — | — |
| 2007-03-15 | $20.05 | $23.37 | 249,400 | — | — |
| 2007-03-14 | $19.90 | $23.19 | 1,486,400 | — | — |
| 2007-03-13 | $19.92 | $23.22 | 665,500 | — | — |
| 2007-03-12 | $20.44 | $23.56 | 797,100 | — | — |
| 2007-03-09 | $20.03 | $23.09 | 623,000 | — | — |
| 2007-03-08 | $19.55 | $22.53 | 361,400 | — | — |
| 2007-03-07 | $18.92 | $21.81 | 328,000 | — | — |
| 2007-03-06 | $18.77 | $21.63 | 447,700 | — | — |
| 2007-03-05 | $18.19 | $20.97 | 521,900 | — | — |
| 2007-03-02 | $18.86 | $21.74 | 599,100 | — | — |
| 2007-03-01 | $18.85 | $21.73 | 867,400 | — | — |
| 2007-02-28 | $19.00 | $21.90 | 610,900 | — | — |
| 2007-02-27 | $18.63 | $21.47 | 628,600 | — | — |
| 2007-02-26 | $19.08 | $21.99 | 329,900 | — | — |
| 2007-02-23 | $19.30 | $22.24 | 455,000 | — | — |
| 2007-02-22 | $19.70 | $22.71 | 290,200 | — | — |
| 2007-02-21 | $19.87 | $22.90 | 134,500 | — | — |
| 2007-02-20 | $20.05 | $23.11 | 123,600 | — | — |
| 2007-02-16 | $19.93 | $22.97 | 211,300 | — | — |
| 2007-02-15 | $19.84 | $22.87 | 275,000 | — | — |
| 2007-02-14 | $19.84 | $22.87 | 162,200 | — | — |
| 2007-02-13 | $19.96 | $23.01 | 152,100 | — | — |
| 2007-02-12 | $19.42 | $22.38 | 271,200 | — | — |
| 2007-02-09 | $19.70 | $22.71 | 588,600 | — | — |
| 2007-02-08 | $20.11 | $23.18 | 964,800 | — | — |
| 2007-02-07 | $20.17 | $23.25 | 269,700 | — | — |
| 2007-02-06 | $19.70 | $22.71 | 164,300 | — | — |
| 2007-02-05 | $19.66 | $22.66 | 555,200 | — | — |
| 2007-02-02 | $19.95 | $22.99 | 227,500 | — | — |
| 2007-02-01 | $19.76 | $22.77 | 235,300 | — | — |
| 2007-01-31 | $19.74 | $22.75 | 319,200 | — | — |
| 2007-01-30 | $19.44 | $22.41 | 170,600 | — | — |
| 2007-01-29 | $19.17 | $22.09 | 124,000 | — | — |
| 2007-01-26 | $18.93 | $21.82 | 202,100 | — | — |
| 2007-01-25 | $18.86 | $21.74 | 209,200 | — | — |
| 2007-01-24 | $18.80 | $21.67 | 121,900 | — | — |
| 2007-01-23 | $18.75 | $21.61 | 116,900 | — | — |
| 2007-01-22 | $18.91 | $21.79 | 207,200 | — | — |
| 2007-01-19 | $18.76 | $21.62 | 211,400 | — | — |
| 2007-01-18 | $18.54 | $21.37 | 271,900 | — | — |
| 2007-01-17 | $18.76 | $21.62 | 155,700 | — | — |
| 2007-01-16 | $18.70 | $21.55 | 295,500 | — | — |
| 2007-01-12 | $18.74 | $21.60 | 68,600 | — | — |
| 2007-01-11 | $18.47 | $21.29 | 193,600 | — | — |
| 2007-01-10 | $18.36 | $21.16 | 374,700 | — | — |
| 2007-01-09 | $18.20 | $20.98 | 193,200 | — | — |
| 2007-01-08 | $18.03 | $20.78 | 182,200 | — | — |
| 2007-01-05 | $18.21 | $20.99 | 193,000 | — | — |
| 2007-01-04 | $18.74 | $21.60 | 383,900 | — | — |
| 2007-01-03 | $18.53 | $21.36 | 336,300 | — | — |