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
- 2003-07-15 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 | $21.77 | $24.97 | 567,741 | — | — |
| 2007-12-28 | $21.66 | $24.85 | 423,875 | — | — |
| 2007-12-27 | $21.64 | $24.83 | 331,013 | — | — |
| 2007-12-26 | $22.17 | $25.43 | 523,545 | — | — |
| 2007-12-24 | $21.92 | $25.14 | 126,695 | — | — |
| 2007-12-21 | $21.18 | $24.30 | 567,131 | — | — |
| 2007-12-20 | $20.17 | $23.13 | 321,056 | — | — |
| 2007-12-19 | $19.97 | $22.91 | 217,932 | — | — |
| 2007-12-18 | $20.45 | $23.46 | 341,579 | — | — |
| 2007-12-17 | $19.39 | $22.24 | 229,108 | — | — |
| 2007-12-14 | $19.73 | $22.64 | 330,200 | — | — |
| 2007-12-13 | $20.82 | $23.88 | 243,129 | — | — |
| 2007-12-12 | $20.94 | $24.01 | 212,852 | — | — |
| 2007-12-11 | $20.60 | $23.63 | 258,064 | — | — |
| 2007-12-10 | $21.47 | $24.62 | 367,589 | — | — |
| 2007-12-07 | $20.51 | $23.53 | 169,875 | — | — |
| 2007-12-06 | $20.76 | $23.81 | 270,459 | — | — |
| 2007-12-05 | $20.81 | $23.87 | 295,961 | — | — |
| 2007-12-04 | $19.94 | $22.87 | 476,809 | — | — |
| 2007-12-03 | $20.85 | $23.91 | 435,153 | — | — |
| 2007-11-30 | $20.95 | $24.04 | 424,078 | — | — |
| 2007-11-29 | $19.78 | $22.69 | 400,304 | — | — |
| 2007-11-28 | $20.41 | $23.42 | 464,210 | — | — |
| 2007-11-27 | $19.31 | $22.15 | 483,210 | — | — |
| 2007-11-26 | $19.17 | $21.99 | 494,284 | — | — |
| 2007-11-23 | $19.55 | $22.42 | 403,657 | — | — |
| 2007-11-21 | $19.79 | $22.70 | 673,913 | — | — |
| 2007-11-20 | $19.76 | $22.67 | 1,084,580 | — | — |
| 2007-11-19 | $19.86 | $22.78 | 1,923,694 | — | — |
| 2007-11-16 | $23.91 | $27.42 | 2,616,403 | — | — |
| 2007-11-15 | $24.82 | $28.47 | 293,726 | — | — |
| 2007-11-14 | $25.22 | $28.93 | 369,113 | — | — |
| 2007-11-13 | $25.32 | $29.05 | 291,795 | — | — |
| 2007-11-12 | $24.27 | $27.84 | 428,854 | — | — |
| 2007-11-09 | $24.82 | $28.47 | 306,324 | — | — |
| 2007-11-08 | $25.06 | $28.74 | 484,124 | — | — |
| 2007-11-07 | $24.56 | $28.17 | 551,688 | — | — |
| 2007-11-06 | $25.14 | $28.84 | 290,474 | — | — |
| 2007-11-05 | $23.77 | $27.27 | 581,050 | — | — |
| 2007-11-02 | $25.07 | $28.76 | 413,207 | — | — |
| 2007-11-01 | $24.73 | $28.37 | 371,551 | — | — |
| 2007-10-31 | $25.59 | $29.35 | 537,261 | — | — |
| 2007-10-30 | $24.72 | $28.36 | 444,195 | — | — |
| 2007-10-29 | $25.39 | $29.13 | 353,060 | — | — |
| 2007-10-26 | $25.59 | $29.35 | 234,798 | — | — |
| 2007-10-25 | $25.42 | $29.16 | 257,150 | — | — |
| 2007-10-24 | $25.24 | $28.95 | 432,613 | — | — |
| 2007-10-23 | $25.36 | $29.09 | 553,009 | — | — |
| 2007-10-22 | $23.89 | $27.40 | 497,230 | — | — |
| 2007-10-19 | $22.85 | $26.22 | 502,006 | — | — |
| 2007-10-18 | $24.52 | $28.12 | 416,865 | — | — |
| 2007-10-17 | $24.07 | $27.62 | 591,617 | — | — |
| 2007-10-16 | $24.63 | $28.25 | 309,270 | — | — |
| 2007-10-15 | $24.61 | $28.23 | 748,894 | — | — |
| 2007-10-12 | $25.68 | $29.46 | 310,794 | — | — |
| 2007-10-11 | $25.79 | $29.58 | 558,902 | — | — |
| 2007-10-10 | $26.44 | $30.33 | 446,024 | — | — |
| 2007-10-09 | $26.38 | $30.26 | 471,322 | — | — |
| 2007-10-08 | $26.53 | $30.43 | 545,490 | — | — |
| 2007-10-05 | $25.32 | $29.05 | 451,714 | — | — |
| 2007-10-04 | $24.84 | $28.50 | 359,969 | — | — |
| 2007-10-03 | $24.69 | $28.32 | 831,901 | — | — |
| 2007-10-02 | $25.30 | $29.02 | 1,140,155 | — | — |
| 2007-10-01 | $24.21 | $27.77 | 1,296,822 | — | — |
| 2007-09-28 | $21.97 | $25.20 | 292,100 | — | — |
| 2007-09-27 | $21.95 | $25.18 | 331,216 | — | — |
| 2007-09-26 | $22.15 | $25.40 | 361,899 | — | — |
| 2007-09-25 | $22.29 | $25.57 | 649,021 | — | — |
| 2007-09-24 | $22.15 | $25.40 | 759,663 | — | — |
| 2007-09-21 | $21.72 | $24.92 | 1,261,364 | — | — |
| 2007-09-20 | $21.04 | $24.14 | 1,093,826 | — | — |
| 2007-09-19 | $21.22 | $24.34 | 1,511,198 | — | — |
| 2007-09-18 | $19.68 | $22.57 | 390,449 | — | — |
| 2007-09-17 | $19.11 | $21.93 | 142,037 | — | — |
| 2007-09-14 | $19.16 | $21.98 | 156,769 | — | — |
| 2007-09-13 | $19.25 | $22.08 | 459,130 | — | — |
| 2007-09-12 | $19.39 | $22.24 | 263,754 | — | — |
| 2007-09-11 | $19.08 | $21.89 | 244,246 | — | — |
| 2007-09-10 | $18.53 | $21.26 | 273,710 | — | — |
| 2007-09-07 | $19.00 | $21.79 | 211,836 | — | — |
| 2007-09-06 | $18.66 | $21.41 | 126,797 | — | — |
| 2007-09-05 | $18.84 | $21.61 | 129,642 | — | — |
| 2007-09-04 | $19.14 | $21.96 | 187,554 | — | — |
| 2007-08-31 | $18.82 | $21.59 | 173,736 | — | — |
| 2007-08-30 | $18.80 | $21.56 | 189,890 | — | — |
| 2007-08-29 | $19.07 | $21.32 | 191,821 | — | — |
| 2007-08-28 | $18.42 | $20.58 | 196,190 | — | — |
| 2007-08-27 | $19.05 | $21.28 | 319,532 | — | — |
| 2007-08-24 | $19.00 | $21.23 | 276,454 | — | — |
| 2007-08-23 | $18.99 | $21.22 | 388,112 | — | — |
| 2007-08-22 | $19.16 | $21.41 | 220,269 | — | — |
| 2007-08-21 | $18.75 | $20.95 | 240,589 | — | — |
| 2007-08-20 | $19.39 | $21.67 | 366,573 | — | — |
| 2007-08-17 | $18.16 | $20.29 | 328,778 | — | — |
| 2007-08-16 | $17.43 | $19.48 | 343,205 | — | — |
| 2007-08-15 | $16.84 | $18.82 | 244,043 | — | — |
| 2007-08-14 | $17.18 | $19.19 | 180,035 | — | — |
| 2007-08-13 | $17.82 | $19.92 | 254,406 | — | — |
| 2007-08-10 | $18.74 | $20.94 | 551,993 | — | — |
| 2007-08-09 | $19.06 | $21.29 | 667,715 | — | — |
| 2007-08-08 | $18.63 | $20.82 | 470,510 | — | — |
| 2007-08-07 | $18.26 | $20.40 | 440,131 | — | — |
| 2007-08-06 | $16.51 | $18.45 | 394,106 | — | — |
| 2007-08-03 | $16.79 | $18.76 | 292,100 | — | — |
| 2007-08-02 | $17.76 | $19.84 | 352,654 | — | — |
| 2007-08-01 | $17.19 | $19.22 | 307,035 | — | — |
| 2007-07-31 | $17.19 | $19.22 | 303,682 | — | — |
| 2007-07-30 | $17.47 | $19.52 | 302,260 | — | — |
| 2007-07-27 | $17.43 | $19.48 | 368,910 | — | — |
| 2007-07-26 | $17.50 | $19.56 | 414,426 | — | — |
| 2007-07-25 | $18.25 | $20.39 | 497,434 | — | — |
| 2007-07-24 | $18.25 | $20.39 | 515,112 | — | — |
| 2007-07-23 | $19.35 | $21.62 | 299,720 | — | — |
| 2007-07-20 | $19.37 | $21.65 | 300,431 | — | — |
| 2007-07-19 | $19.72 | $22.04 | 418,389 | — | — |
| 2007-07-18 | $19.88 | $22.22 | 196,088 | — | — |
| 2007-07-17 | $19.99 | $22.34 | 262,128 | — | — |
| 2007-07-16 | $19.69 | $22.00 | 402,438 | — | — |
| 2007-07-13 | $19.89 | $22.23 | 362,509 | — | — |
| 2007-07-12 | $20.26 | $22.64 | 360,883 | — | — |
| 2007-07-11 | $20.47 | $22.88 | 528,726 | — | — |
| 2007-07-10 | $19.64 | $21.94 | 401,930 | — | — |
| 2007-07-09 | $19.80 | $22.13 | 788,213 | — | — |
| 2007-07-06 | $19.22 | $21.48 | 1,053,389 | — | — |
| 2007-07-05 | $18.00 | $20.12 | 284,378 | — | — |
| 2007-07-03 | $18.14 | $20.27 | 623,113 | — | — |
| 2007-07-02 | $17.16 | $19.17 | 728,472 | — | — |
| 2007-06-29 | $16.40 | $18.32 | 224,942 | — | — |
| 2007-06-28 | $16.51 | $18.45 | 293,522 | — | — |
| 2007-06-27 | $16.53 | $18.47 | 247,498 | — | — |
| 2007-06-26 | $16.47 | $18.40 | 160,223 | — | — |
| 2007-06-25 | $16.56 | $18.51 | 292,100 | — | — |
| 2007-06-22 | $16.61 | $18.57 | 3,449,015 | — | — |
| 2007-06-21 | $16.56 | $18.50 | 401,320 | — | — |
| 2007-06-20 | $16.93 | $18.92 | 223,215 | — | — |
| 2007-06-19 | $16.92 | $18.91 | 199,441 | — | — |
| 2007-06-18 | $16.88 | $18.86 | 239,370 | — | — |
| 2007-06-15 | $16.76 | $18.73 | 289,966 | — | — |
| 2007-06-14 | $16.56 | $18.51 | 318,008 | — | — |
| 2007-06-13 | $17.29 | $18.50 | 183,998 | — | — |
| 2007-06-12 | $16.98 | $18.16 | 196,088 | — | — |
| 2007-06-11 | $17.19 | $18.39 | 236,830 | — | — |
| 2007-06-08 | $17.09 | $18.28 | 247,599 | — | — |
| 2007-06-07 | $16.75 | $17.92 | 293,319 | — | — |
| 2007-06-06 | $17.27 | $17.95 | 150,368 | — | — |
| 2007-06-05 | $17.44 | $18.13 | 171,196 | — | — |
| 2007-06-04 | $17.72 | $18.41 | 286,004 | — | — |
| 2007-06-01 | $17.49 | $18.18 | 332,537 | — | — |
| 2007-05-31 | $17.50 | $18.19 | 179,426 | — | — |
| 2007-05-30 | $17.47 | $18.16 | 383,642 | — | — |
| 2007-05-29 | $17.70 | $18.39 | 449,580 | — | — |
| 2007-05-25 | $17.46 | $18.15 | 169,266 | — | — |
| 2007-05-24 | $17.63 | $18.32 | 1,205,484 | — | — |
| 2007-05-23 | $17.69 | $18.38 | 371,754 | — | — |
| 2007-05-22 | $17.78 | $18.47 | 462,280 | — | — |
| 2007-05-21 | $18.11 | $18.82 | 463,499 | — | — |
| 2007-05-18 | $17.90 | $18.61 | 531,470 | — | — |
| 2007-05-17 | $17.17 | $17.84 | 298,806 | — | — |
| 2007-05-16 | $16.92 | $17.58 | 230,327 | — | — |
| 2007-05-15 | $16.96 | $17.63 | 206,858 | — | — |
| 2007-05-14 | $16.82 | $17.48 | 262,433 | — | — |
| 2007-05-11 | $16.33 | $16.97 | 112,471 | — | — |
| 2007-05-10 | $16.20 | $16.84 | 147,625 | — | — |
| 2007-05-09 | $16.35 | $16.99 | 265,074 | — | — |
| 2007-05-08 | $16.11 | $16.75 | 221,183 | — | — |
| 2007-05-07 | $16.41 | $17.05 | 340,157 | — | — |
| 2007-05-04 | $16.22 | $16.86 | 150,571 | — | — |
| 2007-05-03 | $16.08 | $16.71 | 180,137 | — | — |
| 2007-05-02 | $16.04 | $16.67 | 195,174 | — | — |
| 2007-05-01 | $16.00 | $16.63 | 202,489 | — | — |
| 2007-04-30 | $16.06 | $16.69 | 206,248 | — | — |
| 2007-04-27 | $15.98 | $16.61 | 183,896 | — | — |
| 2007-04-26 | $16.04 | $16.67 | 234,391 | — | — |
| 2007-04-25 | $16.20 | $16.84 | 603,199 | — | — |
| 2007-04-24 | $16.15 | $16.79 | 327,762 | — | — |
| 2007-04-23 | $15.71 | $16.33 | 269,240 | — | — |
| 2007-04-20 | $14.36 | $14.92 | 68,885 | — | — |
| 2007-04-19 | $14.31 | $14.87 | 53,950 | — | — |
| 2007-04-18 | $14.34 | $14.90 | 62,382 | — | — |
| 2007-04-17 | $14.25 | $14.81 | 100,787 | — | — |
| 2007-04-16 | $14.20 | $14.76 | 106,477 | — | — |
| 2007-04-13 | $14.06 | $14.62 | 94,894 | — | — |
| 2007-04-12 | $13.98 | $14.53 | 85,446 | — | — |
| 2007-04-11 | $13.84 | $14.38 | 110,744 | — | — |
| 2007-04-10 | $13.64 | $14.18 | 57,302 | — | — |
| 2007-04-09 | $13.28 | $13.80 | 52,121 | — | — |
| 2007-04-05 | $13.23 | $13.75 | 65,227 | — | — |
| 2007-04-04 | $13.09 | $13.61 | 113,995 | — | — |
| 2007-04-03 | $12.97 | $13.48 | 162,662 | — | — |
| 2007-04-02 | $13.39 | $13.91 | 126,898 | — | — |
| 2007-03-30 | $13.37 | $13.89 | 48,260 | — | — |
| 2007-03-29 | $13.23 | $13.75 | 91,948 | — | — |
| 2007-03-28 | $13.28 | $13.80 | 106,274 | — | — |
| 2007-03-27 | $13.01 | $13.52 | 42,062 | — | — |
| 2007-03-26 | $13.04 | $13.55 | 76,911 | — | — |
| 2007-03-23 | $12.90 | $13.41 | 76,810 | — | — |
| 2007-03-22 | $13.00 | $13.51 | 54,661 | — | — |
| 2007-03-21 | $13.08 | $13.59 | 66,446 | — | — |
| 2007-03-20 | $12.97 | $13.48 | 165,405 | — | — |
| 2007-03-19 | $13.02 | $13.53 | 123,647 | — | — |
| 2007-03-16 | $13.08 | $13.59 | 45,314 | — | — |
| 2007-03-15 | $12.95 | $13.46 | 43,891 | — | — |
| 2007-03-14 | $13.04 | $13.55 | 53,238 | — | — |
| 2007-03-13 | $13.13 | $13.65 | 100,482 | — | — |
| 2007-03-12 | $13.02 | $13.53 | 90,018 | — | — |
| 2007-03-09 | $12.89 | $13.40 | 39,726 | — | — |
| 2007-03-08 | $12.83 | $13.34 | 83,312 | — | — |
| 2007-03-07 | $13.01 | $13.01 | 71,526 | — | — |
| 2007-03-06 | $12.85 | $12.85 | 75,590 | — | — |
| 2007-03-05 | $12.81 | $12.81 | 123,749 | — | — |
| 2007-03-02 | $13.03 | $13.03 | 48,463 | — | — |
| 2007-03-01 | $12.93 | $12.93 | 102,413 | — | — |
| 2007-02-28 | $12.74 | $12.74 | 100,076 | — | — |
| 2007-02-27 | $12.27 | $12.27 | 75,184 | — | — |
| 2007-02-26 | $12.85 | $12.85 | 200,762 | — | — |
| 2007-02-23 | $13.14 | $13.14 | 31,293 | — | — |
| 2007-02-22 | $13.10 | $13.10 | 38,202 | — | — |
| 2007-02-21 | $13.05 | $13.05 | 51,003 | — | — |
| 2007-02-20 | $13.16 | $13.16 | 43,790 | — | — |
| 2007-02-16 | $13.03 | $13.03 | 44,298 | — | — |
| 2007-02-15 | $13.04 | $13.04 | 101,397 | — | — |
| 2007-02-14 | $13.09 | $13.09 | 28,651 | — | — |
| 2007-02-13 | $13.00 | $13.00 | 63,195 | — | — |
| 2007-02-12 | $12.94 | $12.94 | 27,026 | — | — |
| 2007-02-09 | $12.89 | $12.89 | 71,323 | — | — |
| 2007-02-08 | $12.83 | $12.83 | 50,394 | — | — |
| 2007-02-07 | $12.79 | $12.79 | 65,532 | — | — |
| 2007-02-06 | $12.91 | $12.91 | 62,890 | — | — |
| 2007-02-05 | $12.75 | $12.75 | 72,746 | — | — |
| 2007-02-02 | $12.78 | $12.78 | 40,437 | — | — |
| 2007-02-01 | $12.65 | $12.65 | 24,282 | — | — |
| 2007-01-31 | $12.34 | $12.34 | 235,001 | — | — |
| 2007-01-30 | $12.11 | $12.11 | 58,115 | — | — |
| 2007-01-29 | $12.11 | $12.11 | 42,164 | — | — |
| 2007-01-26 | $12.06 | $12.06 | 50,597 | — | — |
| 2007-01-25 | $11.99 | $11.99 | 52,426 | — | — |
| 2007-01-24 | $12.26 | $12.26 | 105,664 | — | — |
| 2007-01-23 | $12.15 | $12.15 | 57,506 | — | — |
| 2007-01-22 | $11.93 | $11.93 | 43,688 | — | — |
| 2007-01-19 | $12.12 | $12.12 | 22,860 | — | — |
| 2007-01-18 | $12.10 | $12.10 | 108,001 | — | — |
| 2007-01-17 | $12.19 | $12.19 | 131,877 | — | — |
| 2007-01-16 | $12.17 | $12.17 | 79,248 | — | — |
| 2007-01-12 | $12.13 | $12.13 | 122,428 | — | — |
| 2007-01-11 | $12.19 | $12.19 | 85,852 | — | — |
| 2007-01-10 | $12.13 | $12.13 | 38,811 | — | — |
| 2007-01-09 | $12.25 | $12.25 | 85,954 | — | — |
| 2007-01-08 | $12.24 | $12.24 | 79,959 | — | — |
| 2007-01-05 | $12.25 | $12.25 | 60,452 | — | — |
| 2007-01-04 | $12.27 | $12.27 | 144,780 | — | — |
| 2007-01-03 | $12.41 | $12.41 | 102,718 | — | — |