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
- 2005-06-02 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 | $14.80 | $17.42 | 279,800 | — | — |
| 2007-12-28 | $14.82 | $17.44 | 154,400 | — | — |
| 2007-12-27 | $15.03 | $17.69 | 222,600 | — | — |
| 2007-12-26 | $15.93 | $18.75 | 204,600 | — | — |
| 2007-12-24 | $16.27 | $19.15 | 111,600 | — | — |
| 2007-12-21 | $15.60 | $18.36 | 531,200 | — | — |
| 2007-12-20 | $15.28 | $17.98 | 163,700 | — | — |
| 2007-12-19 | $15.15 | $17.83 | 173,200 | — | — |
| 2007-12-18 | $15.00 | $17.65 | 258,800 | — | — |
| 2007-12-17 | $14.45 | $17.01 | 169,000 | — | — |
| 2007-12-14 | $14.73 | $17.34 | 237,000 | — | — |
| 2007-12-13 | $15.35 | $18.07 | 210,300 | — | — |
| 2007-12-12 | $15.75 | $18.54 | 305,700 | — | — |
| 2007-12-11 | $15.55 | $18.30 | 348,000 | — | — |
| 2007-12-10 | $16.63 | $19.57 | 311,100 | — | — |
| 2007-12-07 | $16.12 | $18.97 | 141,700 | — | — |
| 2007-12-06 | $16.23 | $19.10 | 307,200 | — | — |
| 2007-12-05 | $16.01 | $18.84 | 165,000 | — | — |
| 2007-12-04 | $15.56 | $18.31 | 162,000 | — | — |
| 2007-12-03 | $16.19 | $19.06 | 197,200 | — | — |
| 2007-11-30 | $16.55 | $19.48 | 612,300 | — | — |
| 2007-11-29 | $16.35 | $19.24 | 314,700 | — | — |
| 2007-11-28 | $16.30 | $19.19 | 434,100 | — | — |
| 2007-11-27 | $15.16 | $17.84 | 173,500 | — | — |
| 2007-11-26 | $14.70 | $17.30 | 375,000 | — | — |
| 2007-11-23 | $15.57 | $18.33 | 174,800 | — | — |
| 2007-11-21 | $15.00 | $17.65 | 251,000 | — | — |
| 2007-11-20 | $14.65 | $17.24 | 255,900 | — | — |
| 2007-11-19 | $14.45 | $17.01 | 207,500 | — | — |
| 2007-11-16 | $14.45 | $17.01 | 505,200 | — | — |
| 2007-11-15 | $15.05 | $17.71 | 483,800 | — | — |
| 2007-11-14 | $14.92 | $17.56 | 183,200 | — | — |
| 2007-11-13 | $15.80 | $18.60 | 247,500 | — | — |
| 2007-11-12 | $15.10 | $17.77 | 256,800 | — | — |
| 2007-11-09 | $14.62 | $17.21 | 240,000 | — | — |
| 2007-11-08 | $15.05 | $17.71 | 245,800 | — | — |
| 2007-11-07 | $14.45 | $17.01 | 334,000 | — | — |
| 2007-11-06 | $15.72 | $18.50 | 217,400 | — | — |
| 2007-11-05 | $15.06 | $17.73 | 308,800 | — | — |
| 2007-11-02 | $15.10 | $17.77 | 269,900 | — | — |
| 2007-11-01 | $15.40 | $18.13 | 470,100 | — | — |
| 2007-10-31 | $16.25 | $19.13 | 217,700 | — | — |
| 2007-10-30 | $16.50 | $19.42 | 161,800 | — | — |
| 2007-10-29 | $16.10 | $18.95 | 123,900 | — | — |
| 2007-10-26 | $17.05 | $19.70 | 215,500 | — | — |
| 2007-10-25 | $16.10 | $18.61 | 225,800 | — | — |
| 2007-10-24 | $16.15 | $18.66 | 142,400 | — | — |
| 2007-10-23 | $16.86 | $19.48 | 165,000 | — | — |
| 2007-10-22 | $16.70 | $19.30 | 191,400 | — | — |
| 2007-10-19 | $16.35 | $18.89 | 218,700 | — | — |
| 2007-10-18 | $17.25 | $19.93 | 119,900 | — | — |
| 2007-10-17 | $17.15 | $19.82 | 144,500 | — | — |
| 2007-10-16 | $16.90 | $19.53 | 107,800 | — | — |
| 2007-10-15 | $16.90 | $19.53 | 141,300 | — | — |
| 2007-10-12 | $17.75 | $20.51 | 140,400 | — | — |
| 2007-10-11 | $17.63 | $20.37 | 146,500 | — | — |
| 2007-10-10 | $18.05 | $20.86 | 145,100 | — | — |
| 2007-10-09 | $18.00 | $20.80 | 107,200 | — | — |
| 2007-10-08 | $17.74 | $20.50 | 144,400 | — | — |
| 2007-10-05 | $18.52 | $21.40 | 365,100 | — | — |
| 2007-10-04 | $17.93 | $20.72 | 88,700 | — | — |
| 2007-10-03 | $17.55 | $20.28 | 106,900 | — | — |
| 2007-10-02 | $18.00 | $20.80 | 144,800 | — | — |
| 2007-10-01 | $17.66 | $20.41 | 159,500 | — | — |
| 2007-09-28 | $17.25 | $19.93 | 199,800 | — | — |
| 2007-09-27 | $17.88 | $20.66 | 147,800 | — | — |
| 2007-09-26 | $17.80 | $20.57 | 112,400 | — | — |
| 2007-09-25 | $17.30 | $19.99 | 66,900 | — | — |
| 2007-09-24 | $17.50 | $20.22 | 86,400 | — | — |
| 2007-09-21 | $17.42 | $20.13 | 325,300 | — | — |
| 2007-09-20 | $17.60 | $20.34 | 154,400 | — | — |
| 2007-09-19 | $17.76 | $20.52 | 264,100 | — | — |
| 2007-09-18 | $17.30 | $19.99 | 243,600 | — | — |
| 2007-09-17 | $16.48 | $19.04 | 174,800 | — | — |
| 2007-09-14 | $16.88 | $19.51 | 104,300 | — | — |
| 2007-09-13 | $17.18 | $19.85 | 170,700 | — | — |
| 2007-09-12 | $16.46 | $19.02 | 105,500 | — | — |
| 2007-09-11 | $16.80 | $19.41 | 192,600 | — | — |
| 2007-09-10 | $15.78 | $18.24 | 279,800 | — | — |
| 2007-09-07 | $16.05 | $18.55 | 258,000 | — | — |
| 2007-09-06 | $16.72 | $19.32 | 198,400 | — | — |
| 2007-09-05 | $16.70 | $19.30 | 201,800 | — | — |
| 2007-09-04 | $17.52 | $20.25 | 117,400 | — | — |
| 2007-08-31 | $17.25 | $19.93 | 236,300 | — | — |
| 2007-08-30 | $17.50 | $20.22 | 154,900 | — | — |
| 2007-08-29 | $17.48 | $20.20 | 181,000 | — | — |
| 2007-08-28 | $16.50 | $19.07 | 174,800 | — | — |
| 2007-08-27 | $16.82 | $19.44 | 100,700 | — | — |
| 2007-08-24 | $17.10 | $19.76 | 116,500 | — | — |
| 2007-08-23 | $16.70 | $19.30 | 201,400 | — | — |
| 2007-08-22 | $17.63 | $20.37 | 138,600 | — | — |
| 2007-08-21 | $17.50 | $20.22 | 189,400 | — | — |
| 2007-08-20 | $18.18 | $21.01 | 266,700 | — | — |
| 2007-08-17 | $17.60 | $20.34 | 408,000 | — | — |
| 2007-08-16 | $17.63 | $20.37 | 363,400 | — | — |
| 2007-08-15 | $15.35 | $17.74 | 218,400 | — | — |
| 2007-08-14 | $15.65 | $18.09 | 251,800 | — | — |
| 2007-08-13 | $16.09 | $18.59 | 312,800 | — | — |
| 2007-08-10 | $17.25 | $19.93 | 481,700 | — | — |
| 2007-08-09 | $17.58 | $20.32 | 429,300 | — | — |
| 2007-08-08 | $17.95 | $20.74 | 572,400 | — | — |
| 2007-08-07 | $16.25 | $18.78 | 362,200 | — | — |
| 2007-08-06 | $15.68 | $18.12 | 462,000 | — | — |
| 2007-08-03 | $15.23 | $17.60 | 600,200 | — | — |
| 2007-08-02 | $15.72 | $18.17 | 298,900 | — | — |
| 2007-08-01 | $15.45 | $17.85 | 356,600 | — | — |
| 2007-07-31 | $15.35 | $17.74 | 316,100 | — | — |
| 2007-07-30 | $15.25 | $17.62 | 308,000 | — | — |
| 2007-07-27 | $15.00 | $17.33 | 469,200 | — | — |
| 2007-07-26 | $14.87 | $16.83 | 353,000 | — | — |
| 2007-07-25 | $15.00 | $16.97 | 246,600 | — | — |
| 2007-07-24 | $14.74 | $16.68 | 306,300 | — | — |
| 2007-07-23 | $15.40 | $17.43 | 167,000 | — | — |
| 2007-07-20 | $15.70 | $17.76 | 327,800 | — | — |
| 2007-07-19 | $16.13 | $18.25 | 102,100 | — | — |
| 2007-07-18 | $15.94 | $18.04 | 174,000 | — | — |
| 2007-07-17 | $16.20 | $18.33 | 139,700 | — | — |
| 2007-07-16 | $16.34 | $18.49 | 154,000 | — | — |
| 2007-07-13 | $16.58 | $18.76 | 117,000 | — | — |
| 2007-07-12 | $16.48 | $18.65 | 129,200 | — | — |
| 2007-07-11 | $16.05 | $18.16 | 213,600 | — | — |
| 2007-07-10 | $16.22 | $18.35 | 257,200 | — | — |
| 2007-07-09 | $16.99 | $19.22 | 93,900 | — | — |
| 2007-07-06 | $17.04 | $19.28 | 59,300 | — | — |
| 2007-07-05 | $17.22 | $19.48 | 139,600 | — | — |
| 2007-07-03 | $17.02 | $19.26 | 65,200 | — | — |
| 2007-07-02 | $17.08 | $19.33 | 111,100 | — | — |
| 2007-06-29 | $16.54 | $18.72 | 263,000 | — | — |
| 2007-06-28 | $16.75 | $18.95 | 162,500 | — | — |
| 2007-06-27 | $16.75 | $18.95 | 162,400 | — | — |
| 2007-06-26 | $16.23 | $18.36 | 205,400 | — | — |
| 2007-06-25 | $16.18 | $18.31 | 300,100 | — | — |
| 2007-06-22 | $16.51 | $18.68 | 442,400 | — | — |
| 2007-06-21 | $16.59 | $18.77 | 238,600 | — | — |
| 2007-06-20 | $16.74 | $18.94 | 175,700 | — | — |
| 2007-06-19 | $17.60 | $19.91 | 185,000 | — | — |
| 2007-06-18 | $17.52 | $19.82 | 179,800 | — | — |
| 2007-06-15 | $17.55 | $19.86 | 368,800 | — | — |
| 2007-06-14 | $17.64 | $19.96 | 130,100 | — | — |
| 2007-06-13 | $17.82 | $20.16 | 181,700 | — | — |
| 2007-06-12 | $17.42 | $19.71 | 191,100 | — | — |
| 2007-06-11 | $17.99 | $20.36 | 178,200 | — | — |
| 2007-06-08 | $18.17 | $20.56 | 196,500 | — | — |
| 2007-06-07 | $17.83 | $20.17 | 208,700 | — | — |
| 2007-06-06 | $18.42 | $20.84 | 244,600 | — | — |
| 2007-06-05 | $18.55 | $20.99 | 264,200 | — | — |
| 2007-06-04 | $19.13 | $21.65 | 134,600 | — | — |
| 2007-06-01 | $19.20 | $21.72 | 114,200 | — | — |
| 2007-05-31 | $19.20 | $21.72 | 277,600 | — | — |
| 2007-05-30 | $19.13 | $21.65 | 184,100 | — | — |
| 2007-05-29 | $18.96 | $21.45 | 119,900 | — | — |
| 2007-05-25 | $18.46 | $20.89 | 171,600 | — | — |
| 2007-05-24 | $18.44 | $20.87 | 314,700 | — | — |
| 2007-05-23 | $18.40 | $20.82 | 378,000 | — | — |
| 2007-05-22 | $18.23 | $20.63 | 216,100 | — | — |
| 2007-05-21 | $17.65 | $19.97 | 298,800 | — | — |
| 2007-05-18 | $17.43 | $19.72 | 264,200 | — | — |
| 2007-05-17 | $17.51 | $19.81 | 308,900 | — | — |
| 2007-05-16 | $17.86 | $20.21 | 207,400 | — | — |
| 2007-05-15 | $17.88 | $20.23 | 251,500 | — | — |
| 2007-05-14 | $17.92 | $20.28 | 249,300 | — | — |
| 2007-05-11 | $18.40 | $20.82 | 263,400 | — | — |
| 2007-05-10 | $18.00 | $20.37 | 283,000 | — | — |
| 2007-05-09 | $18.37 | $20.79 | 194,100 | — | — |
| 2007-05-08 | $18.10 | $20.48 | 189,800 | — | — |
| 2007-05-07 | $18.12 | $20.50 | 253,900 | — | — |
| 2007-05-04 | $18.10 | $20.48 | 217,900 | — | — |
| 2007-05-03 | $18.11 | $20.49 | 191,200 | — | — |
| 2007-05-02 | $18.04 | $20.41 | 256,900 | — | — |
| 2007-05-01 | $18.32 | $20.73 | 249,900 | — | — |
| 2007-04-30 | $18.05 | $20.42 | 212,100 | — | — |
| 2007-04-27 | $18.27 | $20.67 | 215,500 | — | — |
| 2007-04-26 | $18.45 | $20.88 | 261,300 | — | — |
| 2007-04-25 | $18.95 | $21.09 | 205,200 | — | — |
| 2007-04-24 | $19.03 | $21.18 | 175,400 | — | — |
| 2007-04-23 | $19.17 | $21.34 | 136,900 | — | — |
| 2007-04-20 | $19.45 | $21.65 | 131,800 | — | — |
| 2007-04-19 | $19.08 | $21.24 | 132,900 | — | — |
| 2007-04-18 | $19.35 | $21.54 | 90,900 | — | — |
| 2007-04-17 | $19.65 | $21.87 | 86,600 | — | — |
| 2007-04-16 | $19.50 | $21.70 | 113,800 | — | — |
| 2007-04-13 | $19.15 | $21.31 | 49,700 | — | — |
| 2007-04-12 | $19.10 | $21.26 | 90,500 | — | — |
| 2007-04-11 | $19.12 | $21.28 | 123,200 | — | — |
| 2007-04-10 | $19.37 | $21.56 | 65,700 | — | — |
| 2007-04-09 | $19.17 | $21.34 | 103,400 | — | — |
| 2007-04-05 | $19.48 | $21.68 | 51,100 | — | — |
| 2007-04-04 | $19.40 | $21.59 | 86,300 | — | — |
| 2007-04-03 | $19.45 | $21.65 | 106,200 | — | — |
| 2007-04-02 | $19.10 | $21.26 | 69,900 | — | — |
| 2007-03-30 | $19.18 | $21.35 | 167,400 | — | — |
| 2007-03-29 | $19.00 | $21.15 | 132,900 | — | — |
| 2007-03-28 | $19.02 | $21.17 | 102,000 | — | — |
| 2007-03-27 | $19.08 | $21.24 | 90,400 | — | — |
| 2007-03-26 | $19.10 | $21.26 | 153,000 | — | — |
| 2007-03-23 | $19.44 | $21.64 | 68,700 | — | — |
| 2007-03-22 | $19.53 | $21.74 | 68,400 | — | — |
| 2007-03-21 | $19.70 | $21.93 | 192,400 | — | — |
| 2007-03-20 | $18.87 | $21.00 | 172,800 | — | — |
| 2007-03-19 | $18.77 | $20.89 | 153,600 | — | — |
| 2007-03-16 | $18.75 | $20.87 | 383,400 | — | — |
| 2007-03-15 | $18.97 | $21.11 | 104,100 | — | — |
| 2007-03-14 | $19.14 | $21.30 | 156,000 | — | — |
| 2007-03-13 | $18.36 | $20.43 | 213,900 | — | — |
| 2007-03-12 | $19.11 | $21.27 | 66,100 | — | — |
| 2007-03-09 | $19.24 | $21.41 | 112,100 | — | — |
| 2007-03-08 | $18.70 | $20.81 | 207,400 | — | — |
| 2007-03-07 | $18.75 | $20.87 | 167,000 | — | — |
| 2007-03-06 | $18.95 | $21.09 | 187,100 | — | — |
| 2007-03-05 | $18.42 | $20.50 | 197,100 | — | — |
| 2007-03-02 | $18.90 | $21.04 | 227,400 | — | — |
| 2007-03-01 | $19.00 | $21.15 | 143,600 | — | — |
| 2007-02-28 | $19.16 | $21.33 | 332,800 | — | — |
| 2007-02-27 | $19.60 | $21.81 | 262,000 | — | — |
| 2007-02-26 | $19.93 | $22.18 | 160,000 | — | — |
| 2007-02-23 | $19.63 | $21.85 | 123,100 | — | — |
| 2007-02-22 | $19.93 | $22.18 | 218,900 | — | — |
| 2007-02-21 | $20.38 | $22.68 | 131,300 | — | — |
| 2007-02-20 | $20.90 | $23.26 | 84,200 | — | — |
| 2007-02-16 | $20.42 | $22.73 | 95,900 | — | — |
| 2007-02-15 | $20.34 | $22.64 | 75,500 | — | — |
| 2007-02-14 | $20.46 | $22.77 | 98,800 | — | — |
| 2007-02-13 | $20.67 | $23.01 | 100,100 | — | — |
| 2007-02-12 | $20.38 | $22.68 | 144,300 | — | — |
| 2007-02-09 | $20.90 | $23.26 | 239,600 | — | — |
| 2007-02-08 | $21.00 | $23.37 | 122,200 | — | — |
| 2007-02-07 | $20.73 | $23.07 | 132,500 | — | — |
| 2007-02-06 | $20.50 | $22.82 | 101,800 | — | — |
| 2007-02-05 | $20.32 | $22.62 | 46,600 | — | — |
| 2007-02-02 | $20.76 | $23.11 | 90,400 | — | — |
| 2007-02-01 | $20.46 | $22.77 | 104,900 | — | — |
| 2007-01-31 | $20.55 | $22.87 | 140,900 | — | — |
| 2007-01-30 | $20.50 | $22.82 | 94,000 | — | — |
| 2007-01-29 | $20.31 | $22.60 | 134,600 | — | — |
| 2007-01-26 | $20.58 | $22.56 | 96,200 | — | — |
| 2007-01-25 | $20.15 | $22.09 | 121,500 | — | — |
| 2007-01-24 | $20.50 | $22.47 | 96,000 | — | — |
| 2007-01-23 | $20.50 | $22.47 | 216,600 | — | — |
| 2007-01-22 | $19.66 | $21.55 | 130,700 | — | — |
| 2007-01-19 | $19.26 | $21.11 | 109,600 | — | — |
| 2007-01-18 | $19.35 | $21.21 | 121,500 | — | — |
| 2007-01-17 | $19.82 | $21.73 | 89,700 | — | — |
| 2007-01-16 | $19.82 | $21.73 | 153,600 | — | — |
| 2007-01-12 | $20.02 | $21.95 | 87,000 | — | — |
| 2007-01-11 | $20.18 | $22.12 | 106,300 | — | — |
| 2007-01-10 | $20.01 | $21.94 | 94,000 | — | — |
| 2007-01-09 | $20.00 | $21.92 | 120,900 | — | — |
| 2007-01-08 | $20.07 | $22.00 | 101,700 | — | — |
| 2007-01-05 | $20.24 | $22.19 | 150,300 | — | — |
| 2007-01-04 | $20.60 | $22.58 | 115,200 | — | — |
| 2007-01-03 | $20.68 | $22.67 | 181,800 | — | — |