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
- 1983-12-21 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 | $11.40 | $21.53 | 111,500 | — | — |
| 2007-12-28 | $11.54 | $21.79 | 120,200 | — | — |
| 2007-12-27 | $11.73 | $22.15 | 95,000 | — | — |
| 2007-12-26 | $12.20 | $23.04 | 143,800 | — | — |
| 2007-12-24 | $12.65 | $23.89 | 71,800 | — | — |
| 2007-12-21 | $12.66 | $23.91 | 496,500 | — | — |
| 2007-12-20 | $11.51 | $21.73 | 112,300 | — | — |
| 2007-12-19 | $11.18 | $21.11 | 77,200 | — | — |
| 2007-12-18 | $11.34 | $21.41 | 139,500 | — | — |
| 2007-12-17 | $10.57 | $19.96 | 103,600 | — | — |
| 2007-12-14 | $10.85 | $20.49 | 89,500 | — | — |
| 2007-12-13 | $11.74 | $22.17 | 93,700 | — | — |
| 2007-12-12 | $11.42 | $21.56 | 98,200 | — | — |
| 2007-12-11 | $11.43 | $21.58 | 111,700 | — | — |
| 2007-12-10 | $11.86 | $22.39 | 71,800 | — | — |
| 2007-12-07 | $11.78 | $22.24 | 87,000 | — | — |
| 2007-12-06 | $12.05 | $22.75 | 80,500 | — | — |
| 2007-12-05 | $11.22 | $21.19 | 68,500 | — | — |
| 2007-12-04 | $11.04 | $20.53 | 89,500 | — | — |
| 2007-12-03 | $11.25 | $20.92 | 74,000 | — | — |
| 2007-11-30 | $11.48 | $21.34 | 199,400 | — | — |
| 2007-11-29 | $11.42 | $21.23 | 66,100 | — | — |
| 2007-11-28 | $11.54 | $21.46 | 154,700 | — | — |
| 2007-11-27 | $10.82 | $20.12 | 130,500 | — | — |
| 2007-11-26 | $10.57 | $19.65 | 103,700 | — | — |
| 2007-11-23 | $11.46 | $21.31 | 51,500 | — | — |
| 2007-11-21 | $10.94 | $20.34 | 143,900 | — | — |
| 2007-11-20 | $11.21 | $20.84 | 188,100 | — | — |
| 2007-11-19 | $10.76 | $20.00 | 155,000 | — | — |
| 2007-11-16 | $11.31 | $21.03 | 156,900 | — | — |
| 2007-11-15 | $11.48 | $21.34 | 101,600 | — | — |
| 2007-11-14 | $11.71 | $21.77 | 112,200 | — | — |
| 2007-11-13 | $12.36 | $22.98 | 122,400 | — | — |
| 2007-11-12 | $11.54 | $21.46 | 166,500 | — | — |
| 2007-11-09 | $11.09 | $20.62 | 172,300 | — | — |
| 2007-11-08 | $10.76 | $20.00 | 135,100 | — | — |
| 2007-11-07 | $10.12 | $18.81 | 166,500 | — | — |
| 2007-11-06 | $10.84 | $20.15 | 125,700 | — | — |
| 2007-11-05 | $10.36 | $19.26 | 149,300 | — | — |
| 2007-11-02 | $10.68 | $19.86 | 147,400 | — | — |
| 2007-11-01 | $10.78 | $20.04 | 221,300 | — | — |
| 2007-10-31 | $11.75 | $21.85 | 139,300 | — | — |
| 2007-10-30 | $11.39 | $21.18 | 134,700 | — | — |
| 2007-10-29 | $11.37 | $21.14 | 165,800 | — | — |
| 2007-10-26 | $11.85 | $22.03 | 126,800 | — | — |
| 2007-10-25 | $11.41 | $21.21 | 176,000 | — | — |
| 2007-10-24 | $11.65 | $21.66 | 163,400 | — | — |
| 2007-10-23 | $12.09 | $22.48 | 77,900 | — | — |
| 2007-10-22 | $11.97 | $22.25 | 116,700 | — | — |
| 2007-10-19 | $11.30 | $21.01 | 180,900 | — | — |
| 2007-10-18 | $11.86 | $22.05 | 133,700 | — | — |
| 2007-10-17 | $12.12 | $22.53 | 138,300 | — | — |
| 2007-10-16 | $12.31 | $22.89 | 102,800 | — | — |
| 2007-10-15 | $12.62 | $23.46 | 159,600 | — | — |
| 2007-10-12 | $13.15 | $24.45 | 102,100 | — | — |
| 2007-10-11 | $13.19 | $24.52 | 205,200 | — | — |
| 2007-10-10 | $13.65 | $25.38 | 79,300 | — | — |
| 2007-10-09 | $13.89 | $25.82 | 93,300 | — | — |
| 2007-10-08 | $13.72 | $25.51 | 145,900 | — | — |
| 2007-10-05 | $13.84 | $25.73 | 78,900 | — | — |
| 2007-10-04 | $13.54 | $25.17 | 52,100 | — | — |
| 2007-10-03 | $13.35 | $24.82 | 91,800 | — | — |
| 2007-10-02 | $13.64 | $25.36 | 64,200 | — | — |
| 2007-10-01 | $13.59 | $25.27 | 145,100 | — | — |
| 2007-09-28 | $12.78 | $23.76 | 77,300 | — | — |
| 2007-09-27 | $13.23 | $24.60 | 103,400 | — | — |
| 2007-09-26 | $13.39 | $24.89 | 117,900 | — | — |
| 2007-09-25 | $13.38 | $24.88 | 85,800 | — | — |
| 2007-09-24 | $13.72 | $25.51 | 106,500 | — | — |
| 2007-09-21 | $14.03 | $26.08 | 286,500 | — | — |
| 2007-09-20 | $13.69 | $25.45 | 129,100 | — | — |
| 2007-09-19 | $13.75 | $25.56 | 200,400 | — | — |
| 2007-09-18 | $13.27 | $24.67 | 210,700 | — | — |
| 2007-09-17 | $12.59 | $23.41 | 291,000 | — | — |
| 2007-09-14 | $12.71 | $23.63 | 108,600 | — | — |
| 2007-09-13 | $12.62 | $23.46 | 160,100 | — | — |
| 2007-09-12 | $12.82 | $23.83 | 83,100 | — | — |
| 2007-09-11 | $12.89 | $23.96 | 92,700 | — | — |
| 2007-09-10 | $12.42 | $23.09 | 122,100 | — | — |
| 2007-09-07 | $12.59 | $23.41 | 178,500 | — | — |
| 2007-09-06 | $12.92 | $24.02 | 156,500 | — | — |
| 2007-09-05 | $12.98 | $24.13 | 176,900 | — | — |
| 2007-09-04 | $13.40 | $24.62 | 209,300 | — | — |
| 2007-08-31 | $13.49 | $24.78 | 158,000 | — | — |
| 2007-08-30 | $13.26 | $24.36 | 140,700 | — | — |
| 2007-08-29 | $13.46 | $24.73 | 143,200 | — | — |
| 2007-08-28 | $12.91 | $23.72 | 176,400 | — | — |
| 2007-08-27 | $13.40 | $24.62 | 136,300 | — | — |
| 2007-08-24 | $13.39 | $24.60 | 96,100 | — | — |
| 2007-08-23 | $13.25 | $24.34 | 195,000 | — | — |
| 2007-08-22 | $13.49 | $24.78 | 208,300 | — | — |
| 2007-08-21 | $13.52 | $24.84 | 194,000 | — | — |
| 2007-08-20 | $13.48 | $24.76 | 166,100 | — | — |
| 2007-08-17 | $13.41 | $24.63 | 294,500 | — | — |
| 2007-08-16 | $12.80 | $23.51 | 379,600 | — | — |
| 2007-08-15 | $11.84 | $21.75 | 540,300 | — | — |
| 2007-08-14 | $11.67 | $21.44 | 348,500 | — | — |
| 2007-08-13 | $11.70 | $21.49 | 332,000 | — | — |
| 2007-08-10 | $11.61 | $21.33 | 616,300 | — | — |
| 2007-08-09 | $10.76 | $19.77 | 442,600 | — | — |
| 2007-08-08 | $10.86 | $19.95 | 672,000 | — | — |
| 2007-08-07 | $11.43 | $21.00 | 398,700 | — | — |
| 2007-08-06 | $11.64 | $21.38 | 284,200 | — | — |
| 2007-08-03 | $11.40 | $20.94 | 229,200 | — | — |
| 2007-08-02 | $12.44 | $22.85 | 187,000 | — | — |
| 2007-08-01 | $12.41 | $22.80 | 248,700 | — | — |
| 2007-07-31 | $12.23 | $22.47 | 219,100 | — | — |
| 2007-07-30 | $12.45 | $22.87 | 246,000 | — | — |
| 2007-07-27 | $12.25 | $22.50 | 223,900 | — | — |
| 2007-07-26 | $12.39 | $22.76 | 266,300 | — | — |
| 2007-07-25 | $12.77 | $23.46 | 348,800 | — | — |
| 2007-07-24 | $13.30 | $24.43 | 151,300 | — | — |
| 2007-07-23 | $13.96 | $25.64 | 168,100 | — | — |
| 2007-07-20 | $13.84 | $25.42 | 171,800 | — | — |
| 2007-07-19 | $14.36 | $26.38 | 86,100 | — | — |
| 2007-07-18 | $14.42 | $26.49 | 118,200 | — | — |
| 2007-07-17 | $14.70 | $27.00 | 136,900 | — | — |
| 2007-07-16 | $14.62 | $26.86 | 82,200 | — | — |
| 2007-07-13 | $14.84 | $27.26 | 40,400 | — | — |
| 2007-07-12 | $14.94 | $27.44 | 89,700 | — | — |
| 2007-07-11 | $14.48 | $26.60 | 116,200 | — | — |
| 2007-07-10 | $14.50 | $26.64 | 109,300 | — | — |
| 2007-07-09 | $14.94 | $27.44 | 75,800 | — | — |
| 2007-07-06 | $15.08 | $27.70 | 81,000 | — | — |
| 2007-07-05 | $15.12 | $27.78 | 115,600 | — | — |
| 2007-07-03 | $15.12 | $27.78 | 66,400 | — | — |
| 2007-07-02 | $15.12 | $27.78 | 117,000 | — | — |
| 2007-06-29 | $14.99 | $27.54 | 150,900 | — | — |
| 2007-06-28 | $15.07 | $27.68 | 190,600 | — | — |
| 2007-06-27 | $15.08 | $27.70 | 198,100 | — | — |
| 2007-06-26 | $14.72 | $27.04 | 202,100 | — | — |
| 2007-06-25 | $14.47 | $26.58 | 118,300 | — | — |
| 2007-06-22 | $14.53 | $26.69 | 424,400 | — | — |
| 2007-06-21 | $14.56 | $26.75 | 115,900 | — | — |
| 2007-06-20 | $14.78 | $27.15 | 154,100 | — | — |
| 2007-06-19 | $14.90 | $27.37 | 149,400 | — | — |
| 2007-06-18 | $14.79 | $27.17 | 120,700 | — | — |
| 2007-06-15 | $14.97 | $27.50 | 291,000 | — | — |
| 2007-06-14 | $14.76 | $27.11 | 108,500 | — | — |
| 2007-06-13 | $14.67 | $26.95 | 89,200 | — | — |
| 2007-06-12 | $14.43 | $26.51 | 128,100 | — | — |
| 2007-06-11 | $14.65 | $26.91 | 78,300 | — | — |
| 2007-06-08 | $14.71 | $27.02 | 67,100 | — | — |
| 2007-06-07 | $14.51 | $26.65 | 132,100 | — | — |
| 2007-06-06 | $14.70 | $27.00 | 102,900 | — | — |
| 2007-06-05 | $14.75 | $27.10 | 161,400 | — | — |
| 2007-06-04 | $14.99 | $27.54 | 100,100 | — | — |
| 2007-06-01 | $14.99 | $27.54 | 78,700 | — | — |
| 2007-05-31 | $14.72 | $27.04 | 180,000 | — | — |
| 2007-05-30 | $14.73 | $27.06 | 181,100 | — | — |
| 2007-05-29 | $14.88 | $27.04 | 105,700 | — | — |
| 2007-05-25 | $14.91 | $27.09 | 99,700 | — | — |
| 2007-05-24 | $14.84 | $26.97 | 83,800 | — | — |
| 2007-05-23 | $15.07 | $27.39 | 93,500 | — | — |
| 2007-05-22 | $15.15 | $27.53 | 128,200 | — | — |
| 2007-05-21 | $15.05 | $27.35 | 124,500 | — | — |
| 2007-05-18 | $14.85 | $26.99 | 78,100 | — | — |
| 2007-05-17 | $14.77 | $26.84 | 105,600 | — | — |
| 2007-05-16 | $14.90 | $27.08 | 65,200 | — | — |
| 2007-05-15 | $14.81 | $26.91 | 77,400 | — | — |
| 2007-05-14 | $15.06 | $27.37 | 108,000 | — | — |
| 2007-05-11 | $15.25 | $27.71 | 74,800 | — | — |
| 2007-05-10 | $14.98 | $27.22 | 137,100 | — | — |
| 2007-05-09 | $15.11 | $27.46 | 174,800 | — | — |
| 2007-05-08 | $15.18 | $27.59 | 102,900 | — | — |
| 2007-05-07 | $15.13 | $27.49 | 44,200 | — | — |
| 2007-05-04 | $15.17 | $27.57 | 59,400 | — | — |
| 2007-05-03 | $15.08 | $27.40 | 59,700 | — | — |
| 2007-05-02 | $15.13 | $27.49 | 83,700 | — | — |
| 2007-05-01 | $14.87 | $27.02 | 105,700 | — | — |
| 2007-04-30 | $14.90 | $27.08 | 156,600 | — | — |
| 2007-04-27 | $15.05 | $27.35 | 82,800 | — | — |
| 2007-04-26 | $15.29 | $27.79 | 93,100 | — | — |
| 2007-04-25 | $15.45 | $28.08 | 106,700 | — | — |
| 2007-04-24 | $15.46 | $28.09 | 123,000 | — | — |
| 2007-04-23 | $15.72 | $28.57 | 136,400 | — | — |
| 2007-04-20 | $15.57 | $28.29 | 147,000 | — | — |
| 2007-04-19 | $14.97 | $27.20 | 102,600 | — | — |
| 2007-04-18 | $15.18 | $27.59 | 74,700 | — | — |
| 2007-04-17 | $15.23 | $27.68 | 67,200 | — | — |
| 2007-04-16 | $15.55 | $28.26 | 83,200 | — | — |
| 2007-04-13 | $15.17 | $27.57 | 64,300 | — | — |
| 2007-04-12 | $14.99 | $27.24 | 50,700 | — | — |
| 2007-04-11 | $14.93 | $27.13 | 115,600 | — | — |
| 2007-04-10 | $15.12 | $27.48 | 63,300 | — | — |
| 2007-04-09 | $14.95 | $27.17 | 59,900 | — | — |
| 2007-04-05 | $15.04 | $27.33 | 50,100 | — | — |
| 2007-04-04 | $15.05 | $27.35 | 46,600 | — | — |
| 2007-04-03 | $15.15 | $27.53 | 85,900 | — | — |
| 2007-04-02 | $15.07 | $27.39 | 100,200 | — | — |
| 2007-03-30 | $15.11 | $27.46 | 147,800 | — | — |
| 2007-03-29 | $15.29 | $27.79 | 97,500 | — | — |
| 2007-03-28 | $15.34 | $27.88 | 50,800 | — | — |
| 2007-03-27 | $15.47 | $28.11 | 79,400 | — | — |
| 2007-03-26 | $15.61 | $28.37 | 58,400 | — | — |
| 2007-03-23 | $15.67 | $28.48 | 63,400 | — | — |
| 2007-03-22 | $15.65 | $28.44 | 81,200 | — | — |
| 2007-03-21 | $15.63 | $28.40 | 70,700 | — | — |
| 2007-03-20 | $15.29 | $27.79 | 69,600 | — | — |
| 2007-03-19 | $15.19 | $27.60 | 120,400 | — | — |
| 2007-03-16 | $15.06 | $27.37 | 276,500 | — | — |
| 2007-03-15 | $15.15 | $27.53 | 91,500 | — | — |
| 2007-03-14 | $15.11 | $27.46 | 81,700 | — | — |
| 2007-03-13 | $14.83 | $26.95 | 148,500 | — | — |
| 2007-03-12 | $15.27 | $27.75 | 80,600 | — | — |
| 2007-03-09 | $15.32 | $27.84 | 97,300 | — | — |
| 2007-03-08 | $15.18 | $27.59 | 101,200 | — | — |
| 2007-03-07 | $15.23 | $27.68 | 170,700 | — | — |
| 2007-03-06 | $15.30 | $27.51 | 134,400 | — | — |
| 2007-03-05 | $14.92 | $26.83 | 149,600 | — | — |
| 2007-03-02 | $15.24 | $27.41 | 104,900 | — | — |
| 2007-03-01 | $15.63 | $28.11 | 171,500 | — | — |
| 2007-02-28 | $15.71 | $28.25 | 118,500 | — | — |
| 2007-02-27 | $15.63 | $28.11 | 125,300 | — | — |
| 2007-02-26 | $16.22 | $29.17 | 73,200 | — | — |
| 2007-02-23 | $16.36 | $29.42 | 64,000 | — | — |
| 2007-02-22 | $16.49 | $29.65 | 107,600 | — | — |
| 2007-02-21 | $16.50 | $29.67 | 84,300 | — | — |
| 2007-02-20 | $16.52 | $29.71 | 128,000 | — | — |
| 2007-02-16 | $16.37 | $29.44 | 77,600 | — | — |
| 2007-02-15 | $16.41 | $29.51 | 58,600 | — | — |
| 2007-02-14 | $16.56 | $29.78 | 130,900 | — | — |
| 2007-02-13 | $16.55 | $29.76 | 99,100 | — | — |
| 2007-02-12 | $16.43 | $29.54 | 74,500 | — | — |
| 2007-02-09 | $16.29 | $29.29 | 84,000 | — | — |
| 2007-02-08 | $16.44 | $29.56 | 59,300 | — | — |
| 2007-02-07 | $16.50 | $29.67 | 123,800 | — | — |
| 2007-02-06 | $16.43 | $29.54 | 90,600 | — | — |
| 2007-02-05 | $16.33 | $29.37 | 140,300 | — | — |
| 2007-02-02 | $16.40 | $29.49 | 93,300 | — | — |
| 2007-02-01 | $16.50 | $29.67 | 130,400 | — | — |
| 2007-01-31 | $16.43 | $29.54 | 119,800 | — | — |
| 2007-01-30 | $16.44 | $29.56 | 142,700 | — | — |
| 2007-01-29 | $16.32 | $29.35 | 199,200 | — | — |
| 2007-01-26 | $16.08 | $28.92 | 141,300 | — | — |
| 2007-01-25 | $15.91 | $28.61 | 88,700 | — | — |
| 2007-01-24 | $16.19 | $29.11 | 84,500 | — | — |
| 2007-01-23 | $16.07 | $28.90 | 122,600 | — | — |
| 2007-01-22 | $16.04 | $28.84 | 135,400 | — | — |
| 2007-01-19 | $16.18 | $29.10 | 105,300 | — | — |
| 2007-01-18 | $16.22 | $29.17 | 178,700 | — | — |
| 2007-01-17 | $16.28 | $29.28 | 98,500 | — | — |
| 2007-01-16 | $16.41 | $29.51 | 123,100 | — | — |
| 2007-01-12 | $16.60 | $29.85 | 270,500 | — | — |
| 2007-01-11 | $16.60 | $29.85 | 481,700 | — | — |
| 2007-01-10 | $16.23 | $29.19 | 144,000 | — | — |
| 2007-01-09 | $16.25 | $29.22 | 90,700 | — | — |
| 2007-01-08 | $16.25 | $29.22 | 140,400 | — | — |
| 2007-01-05 | $16.38 | $29.46 | 165,200 | — | — |
| 2007-01-04 | $16.70 | $30.03 | 177,600 | — | — |
| 2007-01-03 | $16.76 | $30.14 | 192,600 | — | — |