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
- 1980-03-17 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 | $11.22 | $19.26 | 399,500 | — | — |
| 2007-12-28 | $11.38 | $19.54 | 219,600 | — | — |
| 2007-12-27 | $11.39 | $19.56 | 308,600 | — | — |
| 2007-12-26 | $11.89 | $20.41 | 248,900 | — | — |
| 2007-12-24 | $11.90 | $20.43 | 144,900 | — | — |
| 2007-12-21 | $11.60 | $19.92 | 762,300 | — | — |
| 2007-12-20 | $11.13 | $19.11 | 403,800 | — | — |
| 2007-12-19 | $11.08 | $19.02 | 242,500 | — | — |
| 2007-12-18 | $11.21 | $19.25 | 323,600 | — | — |
| 2007-12-17 | $10.93 | $18.77 | 238,100 | — | — |
| 2007-12-14 | $11.18 | $19.19 | 454,400 | — | — |
| 2007-12-13 | $11.35 | $19.49 | 340,900 | — | — |
| 2007-12-12 | $11.51 | $19.76 | 336,500 | — | — |
| 2007-12-11 | $11.84 | $20.23 | 485,200 | — | — |
| 2007-12-10 | $12.33 | $21.06 | 217,300 | — | — |
| 2007-12-07 | $12.33 | $21.06 | 231,400 | — | — |
| 2007-12-06 | $12.22 | $20.87 | 1,172,100 | — | — |
| 2007-12-05 | $11.83 | $20.21 | 277,100 | — | — |
| 2007-12-04 | $11.54 | $19.71 | 1,137,800 | — | — |
| 2007-12-03 | $11.13 | $19.01 | 286,200 | — | — |
| 2007-11-30 | $11.50 | $19.64 | 339,100 | — | — |
| 2007-11-29 | $11.71 | $20.00 | 284,200 | — | — |
| 2007-11-28 | $11.74 | $20.05 | 473,100 | — | — |
| 2007-11-27 | $11.31 | $19.32 | 439,300 | — | — |
| 2007-11-26 | $11.21 | $19.15 | 413,800 | — | — |
| 2007-11-23 | $11.87 | $20.28 | 106,000 | — | — |
| 2007-11-21 | $11.46 | $19.58 | 319,400 | — | — |
| 2007-11-20 | $11.81 | $20.17 | 253,100 | — | — |
| 2007-11-19 | $11.81 | $20.17 | 317,800 | — | — |
| 2007-11-16 | $12.14 | $20.74 | 431,200 | — | — |
| 2007-11-15 | $12.50 | $21.35 | 339,600 | — | — |
| 2007-11-14 | $12.60 | $21.52 | 220,700 | — | — |
| 2007-11-13 | $12.96 | $22.14 | 452,800 | — | — |
| 2007-11-12 | $12.77 | $21.81 | 400,800 | — | — |
| 2007-11-09 | $12.85 | $21.95 | 681,900 | — | — |
| 2007-11-08 | $12.84 | $21.93 | 460,800 | — | — |
| 2007-11-07 | $12.70 | $21.69 | 622,500 | — | — |
| 2007-11-06 | $13.01 | $22.22 | 689,300 | — | — |
| 2007-11-05 | $12.77 | $21.81 | 720,100 | — | — |
| 2007-11-02 | $13.06 | $22.31 | 569,700 | — | — |
| 2007-11-01 | $13.16 | $22.48 | 806,700 | — | — |
| 2007-10-31 | $13.39 | $22.87 | 562,400 | — | — |
| 2007-10-30 | $13.33 | $22.77 | 318,000 | — | — |
| 2007-10-29 | $13.73 | $23.45 | 316,700 | — | — |
| 2007-10-26 | $13.79 | $23.56 | 503,100 | — | — |
| 2007-10-25 | $13.13 | $22.43 | 1,250,800 | — | — |
| 2007-10-24 | $15.09 | $25.78 | 260,900 | — | — |
| 2007-10-23 | $15.07 | $25.74 | 164,000 | — | — |
| 2007-10-22 | $14.69 | $25.09 | 304,900 | — | — |
| 2007-10-19 | $14.64 | $25.01 | 284,900 | — | — |
| 2007-10-18 | $15.10 | $25.79 | 248,400 | — | — |
| 2007-10-17 | $15.19 | $25.95 | 154,300 | — | — |
| 2007-10-16 | $15.20 | $25.96 | 141,700 | — | — |
| 2007-10-15 | $15.27 | $26.08 | 263,800 | — | — |
| 2007-10-12 | $15.60 | $26.65 | 149,800 | — | — |
| 2007-10-11 | $15.76 | $26.92 | 182,200 | — | — |
| 2007-10-10 | $16.01 | $27.35 | 102,700 | — | — |
| 2007-10-09 | $16.01 | $27.35 | 149,700 | — | — |
| 2007-10-08 | $15.91 | $27.18 | 212,300 | — | — |
| 2007-10-05 | $16.00 | $27.33 | 206,100 | — | — |
| 2007-10-04 | $15.65 | $26.73 | 100,700 | — | — |
| 2007-10-03 | $15.68 | $26.78 | 155,200 | — | — |
| 2007-10-02 | $15.80 | $26.99 | 118,200 | — | — |
| 2007-10-01 | $15.47 | $26.43 | 169,700 | — | — |
| 2007-09-28 | $15.36 | $26.24 | 160,600 | — | — |
| 2007-09-27 | $15.68 | $26.78 | 114,900 | — | — |
| 2007-09-26 | $15.39 | $26.29 | 151,300 | — | — |
| 2007-09-25 | $15.24 | $26.03 | 200,200 | — | — |
| 2007-09-24 | $14.94 | $25.52 | 143,300 | — | — |
| 2007-09-21 | $15.21 | $25.98 | 392,700 | — | — |
| 2007-09-20 | $15.34 | $26.20 | 241,100 | — | — |
| 2007-09-19 | $15.62 | $26.68 | 352,700 | — | — |
| 2007-09-18 | $15.12 | $25.83 | 357,800 | — | — |
| 2007-09-17 | $14.26 | $24.36 | 472,900 | — | — |
| 2007-09-14 | $14.39 | $24.58 | 292,800 | — | — |
| 2007-09-13 | $14.13 | $24.14 | 361,900 | — | — |
| 2007-09-12 | $14.28 | $24.39 | 173,400 | — | — |
| 2007-09-11 | $14.50 | $24.67 | 277,400 | — | — |
| 2007-09-10 | $14.63 | $24.89 | 225,400 | — | — |
| 2007-09-07 | $14.60 | $24.84 | 263,300 | — | — |
| 2007-09-06 | $15.19 | $25.84 | 290,800 | — | — |
| 2007-09-05 | $15.15 | $25.77 | 188,200 | — | — |
| 2007-09-04 | $15.47 | $26.32 | 316,100 | — | — |
| 2007-08-31 | $15.30 | $26.03 | 337,100 | — | — |
| 2007-08-30 | $15.19 | $25.84 | 243,800 | — | — |
| 2007-08-29 | $15.56 | $26.47 | 156,100 | — | — |
| 2007-08-28 | $14.93 | $25.40 | 194,100 | — | — |
| 2007-08-27 | $15.42 | $26.23 | 227,100 | — | — |
| 2007-08-24 | $15.38 | $26.16 | 147,300 | — | — |
| 2007-08-23 | $15.06 | $25.62 | 195,400 | — | — |
| 2007-08-22 | $15.43 | $26.25 | 217,600 | — | — |
| 2007-08-21 | $15.27 | $25.98 | 183,900 | — | — |
| 2007-08-20 | $15.44 | $26.27 | 289,700 | — | — |
| 2007-08-17 | $15.28 | $25.99 | 451,800 | — | — |
| 2007-08-16 | $14.59 | $24.82 | 474,000 | — | — |
| 2007-08-15 | $14.23 | $24.21 | 337,000 | — | — |
| 2007-08-14 | $14.18 | $24.12 | 437,000 | — | — |
| 2007-08-13 | $14.98 | $25.48 | 434,300 | — | — |
| 2007-08-10 | $15.29 | $26.01 | 817,900 | — | — |
| 2007-08-09 | $15.85 | $26.96 | 1,600,000 | — | — |
| 2007-08-08 | $14.82 | $25.21 | 1,222,800 | — | — |
| 2007-08-07 | $14.81 | $25.19 | 874,100 | — | — |
| 2007-08-06 | $13.38 | $22.76 | 561,800 | — | — |
| 2007-08-03 | $12.98 | $22.08 | 408,100 | — | — |
| 2007-08-02 | $13.50 | $22.97 | 574,000 | — | — |
| 2007-08-01 | $13.60 | $23.14 | 460,200 | — | — |
| 2007-07-31 | $13.45 | $22.88 | 563,700 | — | — |
| 2007-07-30 | $13.83 | $23.53 | 661,400 | — | — |
| 2007-07-27 | $14.70 | $25.01 | 833,700 | — | — |
| 2007-07-26 | $15.19 | $25.84 | 821,900 | — | — |
| 2007-07-25 | $15.67 | $26.66 | 365,700 | — | — |
| 2007-07-24 | $15.49 | $26.35 | 458,900 | — | — |
| 2007-07-23 | $15.82 | $26.91 | 352,500 | — | — |
| 2007-07-20 | $15.74 | $26.78 | 422,600 | — | — |
| 2007-07-19 | $15.94 | $27.12 | 205,600 | — | — |
| 2007-07-18 | $15.92 | $27.08 | 305,800 | — | — |
| 2007-07-17 | $16.09 | $27.37 | 197,800 | — | — |
| 2007-07-16 | $16.10 | $27.39 | 180,200 | — | — |
| 2007-07-13 | $16.36 | $27.83 | 134,400 | — | — |
| 2007-07-12 | $16.41 | $27.92 | 211,500 | — | — |
| 2007-07-11 | $15.98 | $27.18 | 255,200 | — | — |
| 2007-07-10 | $15.86 | $26.98 | 444,800 | — | — |
| 2007-07-09 | $16.14 | $27.46 | 163,400 | — | — |
| 2007-07-06 | $16.18 | $27.52 | 139,300 | — | — |
| 2007-07-05 | $16.22 | $27.59 | 217,000 | — | — |
| 2007-07-03 | $16.11 | $27.41 | 93,900 | — | — |
| 2007-07-02 | $15.97 | $27.17 | 247,400 | — | — |
| 2007-06-29 | $15.86 | $26.98 | 263,300 | — | — |
| 2007-06-28 | $15.95 | $27.13 | 170,500 | — | — |
| 2007-06-27 | $15.93 | $27.10 | 322,300 | — | — |
| 2007-06-26 | $15.78 | $26.84 | 420,000 | — | — |
| 2007-06-25 | $15.89 | $27.03 | 458,100 | — | — |
| 2007-06-22 | $15.95 | $27.13 | 606,400 | — | — |
| 2007-06-21 | $15.76 | $26.81 | 299,900 | — | — |
| 2007-06-20 | $15.48 | $26.33 | 182,500 | — | — |
| 2007-06-19 | $15.90 | $27.05 | 186,200 | — | — |
| 2007-06-18 | $15.80 | $26.88 | 221,700 | — | — |
| 2007-06-15 | $16.03 | $27.27 | 457,300 | — | — |
| 2007-06-14 | $15.52 | $26.40 | 347,500 | — | — |
| 2007-06-13 | $15.64 | $26.61 | 515,100 | — | — |
| 2007-06-12 | $16.08 | $27.25 | 259,700 | — | — |
| 2007-06-11 | $16.40 | $27.79 | 224,800 | — | — |
| 2007-06-08 | $16.42 | $27.83 | 203,700 | — | — |
| 2007-06-07 | $16.12 | $27.32 | 260,200 | — | — |
| 2007-06-06 | $16.41 | $27.81 | 208,600 | — | — |
| 2007-06-05 | $16.50 | $27.96 | 364,200 | — | — |
| 2007-06-04 | $16.66 | $28.24 | 307,000 | — | — |
| 2007-06-01 | $16.37 | $27.74 | 481,000 | — | — |
| 2007-05-31 | $16.34 | $27.69 | 361,400 | — | — |
| 2007-05-30 | $16.14 | $27.35 | 359,200 | — | — |
| 2007-05-29 | $15.91 | $26.96 | 626,000 | — | — |
| 2007-05-25 | $15.36 | $26.03 | 150,600 | — | — |
| 2007-05-24 | $15.21 | $25.78 | 171,100 | — | — |
| 2007-05-23 | $15.47 | $26.22 | 354,000 | — | — |
| 2007-05-22 | $15.70 | $26.61 | 181,600 | — | — |
| 2007-05-21 | $15.77 | $26.73 | 197,800 | — | — |
| 2007-05-18 | $15.53 | $26.32 | 197,700 | — | — |
| 2007-05-17 | $15.39 | $26.08 | 164,300 | — | — |
| 2007-05-16 | $15.56 | $26.37 | 162,400 | — | — |
| 2007-05-15 | $15.62 | $26.47 | 308,300 | — | — |
| 2007-05-14 | $15.73 | $26.66 | 197,400 | — | — |
| 2007-05-11 | $16.04 | $27.18 | 85,100 | — | — |
| 2007-05-10 | $15.81 | $26.79 | 241,800 | — | — |
| 2007-05-09 | $16.39 | $27.78 | 124,400 | — | — |
| 2007-05-08 | $16.18 | $27.42 | 166,500 | — | — |
| 2007-05-07 | $16.21 | $27.47 | 96,000 | — | — |
| 2007-05-04 | $16.20 | $27.46 | 238,400 | — | — |
| 2007-05-03 | $16.52 | $28.00 | 224,700 | — | — |
| 2007-05-02 | $16.29 | $27.61 | 190,900 | — | — |
| 2007-05-01 | $15.96 | $27.05 | 196,400 | — | — |
| 2007-04-30 | $15.79 | $26.76 | 269,900 | — | — |
| 2007-04-27 | $16.28 | $27.59 | 305,200 | — | — |
| 2007-04-26 | $16.14 | $27.35 | 276,500 | — | — |
| 2007-04-25 | $16.39 | $27.78 | 235,000 | — | — |
| 2007-04-24 | $16.27 | $27.57 | 263,800 | — | — |
| 2007-04-23 | $16.51 | $27.98 | 212,100 | — | — |
| 2007-04-20 | $16.72 | $28.34 | 217,900 | — | — |
| 2007-04-19 | $16.28 | $27.59 | 181,300 | — | — |
| 2007-04-18 | $16.31 | $27.64 | 125,400 | — | — |
| 2007-04-17 | $16.47 | $27.91 | 170,500 | — | — |
| 2007-04-16 | $16.48 | $27.93 | 162,800 | — | — |
| 2007-04-13 | $16.10 | $27.29 | 145,700 | — | — |
| 2007-04-12 | $15.97 | $27.07 | 178,600 | — | — |
| 2007-04-11 | $15.78 | $26.74 | 205,800 | — | — |
| 2007-04-10 | $15.97 | $27.07 | 132,600 | — | — |
| 2007-04-09 | $15.83 | $26.83 | 157,900 | — | — |
| 2007-04-05 | $15.90 | $26.95 | 155,800 | — | — |
| 2007-04-04 | $15.78 | $26.74 | 235,100 | — | — |
| 2007-04-03 | $15.69 | $26.59 | 237,400 | — | — |
| 2007-04-02 | $15.62 | $26.47 | 158,200 | — | — |
| 2007-03-30 | $15.52 | $26.30 | 179,600 | — | — |
| 2007-03-29 | $15.52 | $26.30 | 182,600 | — | — |
| 2007-03-28 | $15.41 | $26.12 | 502,700 | — | — |
| 2007-03-27 | $15.52 | $26.30 | 213,300 | — | — |
| 2007-03-26 | $15.82 | $26.81 | 251,600 | — | — |
| 2007-03-23 | $16.01 | $27.13 | 176,300 | — | — |
| 2007-03-22 | $16.04 | $27.18 | 289,700 | — | — |
| 2007-03-21 | $15.98 | $27.08 | 307,300 | — | — |
| 2007-03-20 | $15.74 | $26.68 | 164,900 | — | — |
| 2007-03-19 | $15.57 | $26.39 | 233,200 | — | — |
| 2007-03-16 | $15.37 | $26.05 | 621,600 | — | — |
| 2007-03-15 | $15.50 | $26.27 | 359,100 | — | — |
| 2007-03-14 | $15.00 | $25.42 | 356,700 | — | — |
| 2007-03-13 | $14.97 | $25.37 | 553,100 | — | — |
| 2007-03-12 | $14.97 | $25.27 | 256,300 | — | — |
| 2007-03-09 | $14.86 | $25.08 | 182,800 | — | — |
| 2007-03-08 | $14.59 | $24.63 | 194,500 | — | — |
| 2007-03-07 | $14.64 | $24.71 | 274,800 | — | — |
| 2007-03-06 | $14.61 | $24.66 | 292,600 | — | — |
| 2007-03-05 | $14.33 | $24.19 | 325,700 | — | — |
| 2007-03-02 | $14.73 | $24.86 | 407,800 | — | — |
| 2007-03-01 | $15.25 | $25.74 | 370,100 | — | — |
| 2007-02-28 | $15.04 | $25.39 | 494,800 | — | — |
| 2007-02-27 | $15.09 | $25.47 | 492,200 | — | — |
| 2007-02-26 | $16.10 | $27.18 | 344,600 | — | — |
| 2007-02-23 | $16.45 | $27.77 | 308,300 | — | — |
| 2007-02-22 | $16.80 | $28.36 | 181,800 | — | — |
| 2007-02-21 | $16.84 | $28.43 | 141,800 | — | — |
| 2007-02-20 | $16.68 | $28.16 | 108,500 | — | — |
| 2007-02-16 | $16.62 | $28.05 | 145,100 | — | — |
| 2007-02-15 | $16.47 | $27.80 | 97,900 | — | — |
| 2007-02-14 | $16.60 | $28.02 | 99,000 | — | — |
| 2007-02-13 | $16.52 | $27.89 | 90,100 | — | — |
| 2007-02-12 | $16.14 | $27.24 | 110,500 | — | — |
| 2007-02-09 | $16.24 | $27.41 | 152,200 | — | — |
| 2007-02-08 | $16.58 | $27.99 | 99,900 | — | — |
| 2007-02-07 | $16.57 | $27.97 | 106,400 | — | — |
| 2007-02-06 | $16.44 | $27.75 | 91,000 | — | — |
| 2007-02-05 | $16.19 | $27.33 | 163,500 | — | — |
| 2007-02-02 | $16.52 | $27.89 | 87,700 | — | — |
| 2007-02-01 | $16.46 | $27.78 | 137,900 | — | — |
| 2007-01-31 | $16.42 | $27.72 | 146,700 | — | — |
| 2007-01-30 | $16.45 | $27.77 | 66,900 | — | — |
| 2007-01-29 | $16.32 | $27.55 | 64,700 | — | — |
| 2007-01-26 | $16.26 | $27.45 | 103,200 | — | — |
| 2007-01-25 | $16.05 | $27.09 | 210,600 | — | — |
| 2007-01-24 | $16.43 | $27.73 | 148,600 | — | — |
| 2007-01-23 | $16.14 | $27.24 | 311,300 | — | — |
| 2007-01-22 | $16.03 | $27.06 | 214,300 | — | — |
| 2007-01-19 | $16.41 | $27.70 | 302,600 | — | — |
| 2007-01-18 | $16.17 | $27.29 | 150,700 | — | — |
| 2007-01-17 | $16.53 | $27.90 | 108,000 | — | — |
| 2007-01-16 | $16.73 | $28.24 | 143,800 | — | — |
| 2007-01-12 | $16.66 | $28.12 | 113,100 | — | — |
| 2007-01-11 | $16.67 | $28.14 | 148,600 | — | — |
| 2007-01-10 | $16.21 | $27.36 | 114,100 | — | — |
| 2007-01-09 | $16.10 | $27.18 | 119,600 | — | — |
| 2007-01-08 | $16.02 | $27.04 | 182,600 | — | — |
| 2007-01-05 | $15.95 | $26.92 | 188,700 | — | — |
| 2007-01-04 | $16.22 | $27.38 | 206,600 | — | — |
| 2007-01-03 | $16.12 | $27.21 | 257,500 | — | — |