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
- 1986-11-05 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 | $14.18 | $16.17 | 297,300 | — | — |
| 2007-12-28 | $14.47 | $16.50 | 317,000 | — | — |
| 2007-12-27 | $14.28 | $16.29 | 381,400 | — | — |
| 2007-12-26 | $15.06 | $17.18 | 278,900 | — | — |
| 2007-12-24 | $14.97 | $17.07 | 229,400 | — | — |
| 2007-12-21 | $14.76 | $16.83 | 1,479,900 | — | — |
| 2007-12-20 | $14.67 | $16.73 | 393,800 | — | — |
| 2007-12-19 | $14.34 | $16.36 | 400,600 | — | — |
| 2007-12-18 | $14.48 | $16.49 | 663,300 | — | — |
| 2007-12-17 | $14.60 | $16.63 | 730,400 | — | — |
| 2007-12-14 | $14.80 | $16.86 | 1,558,600 | — | — |
| 2007-12-13 | $15.11 | $17.21 | 453,200 | — | — |
| 2007-12-12 | $15.08 | $17.18 | 984,100 | — | — |
| 2007-12-11 | $15.00 | $17.08 | 577,600 | — | — |
| 2007-12-10 | $15.57 | $17.73 | 651,400 | — | — |
| 2007-12-07 | $15.29 | $17.41 | 656,600 | — | — |
| 2007-12-06 | $15.27 | $17.39 | 715,600 | — | — |
| 2007-12-05 | $14.50 | $16.51 | 393,400 | — | — |
| 2007-12-04 | $14.29 | $16.28 | 631,600 | — | — |
| 2007-12-03 | $14.30 | $16.29 | 633,500 | — | — |
| 2007-11-30 | $14.53 | $16.55 | 755,200 | — | — |
| 2007-11-29 | $14.23 | $16.21 | 287,800 | — | — |
| 2007-11-28 | $14.59 | $16.62 | 755,800 | — | — |
| 2007-11-27 | $13.98 | $15.92 | 704,700 | — | — |
| 2007-11-26 | $13.92 | $15.85 | 500,800 | — | — |
| 2007-11-23 | $13.78 | $15.69 | 124,600 | — | — |
| 2007-11-21 | $13.74 | $15.65 | 641,100 | — | — |
| 2007-11-20 | $13.64 | $15.54 | 857,100 | — | — |
| 2007-11-19 | $13.32 | $15.17 | 685,700 | — | — |
| 2007-11-16 | $13.21 | $15.05 | 964,400 | — | — |
| 2007-11-15 | $13.39 | $15.25 | 395,500 | — | — |
| 2007-11-14 | $13.85 | $15.77 | 591,900 | — | — |
| 2007-11-13 | $13.86 | $15.79 | 614,700 | — | — |
| 2007-11-12 | $13.41 | $15.27 | 703,300 | — | — |
| 2007-11-09 | $13.45 | $15.32 | 527,500 | — | — |
| 2007-11-08 | $13.52 | $15.40 | 462,200 | — | — |
| 2007-11-07 | $13.34 | $15.19 | 709,600 | — | — |
| 2007-11-06 | $13.73 | $15.64 | 733,100 | — | — |
| 2007-11-05 | $13.94 | $15.88 | 674,500 | — | — |
| 2007-11-02 | $14.01 | $15.96 | 726,800 | — | — |
| 2007-11-01 | $13.55 | $15.43 | 744,400 | — | — |
| 2007-10-31 | $13.94 | $15.88 | 661,200 | — | — |
| 2007-10-30 | $13.77 | $15.68 | 703,400 | — | — |
| 2007-10-29 | $13.94 | $15.88 | 542,100 | — | — |
| 2007-10-26 | $14.08 | $16.04 | 553,300 | — | — |
| 2007-10-25 | $13.78 | $15.69 | 632,300 | — | — |
| 2007-10-24 | $13.86 | $15.79 | 886,400 | — | — |
| 2007-10-23 | $14.20 | $16.17 | 428,200 | — | — |
| 2007-10-22 | $14.15 | $16.12 | 888,600 | — | — |
| 2007-10-19 | $13.45 | $15.32 | 549,000 | — | — |
| 2007-10-18 | $13.76 | $15.67 | 945,100 | — | — |
| 2007-10-17 | $13.97 | $15.91 | 953,600 | — | — |
| 2007-10-16 | $14.30 | $16.29 | 476,500 | — | — |
| 2007-10-15 | $14.34 | $16.33 | 643,400 | — | — |
| 2007-10-12 | $14.36 | $16.36 | 342,600 | — | — |
| 2007-10-11 | $14.43 | $16.44 | 693,700 | — | — |
| 2007-10-10 | $14.85 | $16.91 | 278,800 | — | — |
| 2007-10-09 | $15.05 | $17.14 | 413,900 | — | — |
| 2007-10-08 | $14.79 | $16.85 | 350,100 | — | — |
| 2007-10-05 | $15.05 | $17.14 | 413,500 | — | — |
| 2007-10-04 | $14.55 | $16.57 | 235,700 | — | — |
| 2007-10-03 | $14.55 | $16.57 | 380,400 | — | — |
| 2007-10-02 | $14.97 | $17.05 | 261,900 | — | — |
| 2007-10-01 | $14.44 | $16.45 | 379,900 | — | — |
| 2007-09-28 | $14.28 | $16.26 | 327,800 | — | — |
| 2007-09-27 | $14.29 | $16.28 | 334,500 | — | — |
| 2007-09-26 | $14.39 | $16.39 | 257,500 | — | — |
| 2007-09-25 | $14.29 | $16.28 | 646,100 | — | — |
| 2007-09-24 | $14.41 | $16.41 | 379,400 | — | — |
| 2007-09-21 | $14.86 | $16.92 | 600,300 | — | — |
| 2007-09-20 | $14.70 | $16.74 | 413,800 | — | — |
| 2007-09-19 | $14.92 | $16.99 | 544,200 | — | — |
| 2007-09-18 | $15.05 | $17.14 | 532,900 | — | — |
| 2007-09-17 | $14.62 | $16.63 | 603,800 | — | — |
| 2007-09-14 | $14.82 | $16.86 | 365,800 | — | — |
| 2007-09-13 | $14.55 | $16.55 | 323,800 | — | — |
| 2007-09-12 | $14.51 | $16.50 | 323,200 | — | — |
| 2007-09-11 | $14.71 | $16.73 | 559,100 | — | — |
| 2007-09-10 | $14.58 | $16.58 | 442,800 | — | — |
| 2007-09-07 | $14.91 | $16.96 | 361,900 | — | — |
| 2007-09-06 | $15.23 | $17.32 | 319,700 | — | — |
| 2007-09-05 | $15.01 | $17.07 | 629,700 | — | — |
| 2007-09-04 | $15.47 | $17.60 | 485,600 | — | — |
| 2007-08-31 | $15.57 | $17.71 | 224,500 | — | — |
| 2007-08-30 | $15.36 | $17.47 | 359,600 | — | — |
| 2007-08-29 | $15.47 | $17.60 | 430,700 | — | — |
| 2007-08-28 | $14.82 | $16.86 | 392,400 | — | — |
| 2007-08-27 | $15.35 | $17.46 | 463,300 | — | — |
| 2007-08-24 | $15.47 | $17.60 | 328,700 | — | — |
| 2007-08-23 | $15.03 | $17.10 | 356,800 | — | — |
| 2007-08-22 | $15.59 | $17.73 | 288,000 | — | — |
| 2007-08-21 | $15.51 | $17.64 | 351,500 | — | — |
| 2007-08-20 | $15.79 | $17.96 | 369,200 | — | — |
| 2007-08-17 | $15.85 | $18.03 | 841,800 | — | — |
| 2007-08-16 | $15.14 | $17.22 | 1,047,500 | — | — |
| 2007-08-15 | $14.90 | $16.95 | 630,500 | — | — |
| 2007-08-14 | $14.89 | $16.94 | 616,100 | — | — |
| 2007-08-13 | $15.08 | $17.15 | 1,141,700 | — | — |
| 2007-08-10 | $15.34 | $17.45 | 976,900 | — | — |
| 2007-08-09 | $16.15 | $18.37 | 1,011,500 | — | — |
| 2007-08-08 | $16.14 | $18.36 | 1,193,200 | — | — |
| 2007-08-07 | $15.25 | $17.35 | 1,328,800 | — | — |
| 2007-08-06 | $15.56 | $17.70 | 1,151,300 | — | — |
| 2007-08-03 | $14.75 | $16.78 | 883,700 | — | — |
| 2007-08-02 | $15.28 | $17.38 | 835,200 | — | — |
| 2007-08-01 | $15.27 | $17.37 | 1,273,600 | — | — |
| 2007-07-31 | $14.91 | $16.96 | 1,091,000 | — | — |
| 2007-07-30 | $14.58 | $16.58 | 602,300 | — | — |
| 2007-07-27 | $14.43 | $16.41 | 683,900 | — | — |
| 2007-07-26 | $14.69 | $16.71 | 862,500 | — | — |
| 2007-07-25 | $14.69 | $16.71 | 911,700 | — | — |
| 2007-07-24 | $14.76 | $16.79 | 828,600 | — | — |
| 2007-07-23 | $15.18 | $17.27 | 1,122,100 | — | — |
| 2007-07-20 | $15.92 | $18.11 | 1,557,600 | — | — |
| 2007-07-19 | $16.49 | $18.76 | 625,000 | — | — |
| 2007-07-18 | $16.57 | $18.85 | 668,700 | — | — |
| 2007-07-17 | $16.73 | $19.03 | 886,100 | — | — |
| 2007-07-16 | $16.82 | $19.13 | 736,800 | — | — |
| 2007-07-13 | $16.98 | $19.31 | 494,200 | — | — |
| 2007-07-12 | $17.39 | $19.78 | 709,700 | — | — |
| 2007-07-11 | $17.00 | $19.34 | 814,700 | — | — |
| 2007-07-10 | $16.67 | $18.96 | 603,300 | — | — |
| 2007-07-09 | $16.96 | $19.29 | 516,400 | — | — |
| 2007-07-06 | $16.70 | $18.99 | 247,100 | — | — |
| 2007-07-05 | $16.51 | $18.78 | 289,700 | — | — |
| 2007-07-03 | $16.70 | $18.99 | 182,600 | — | — |
| 2007-07-02 | $16.48 | $18.74 | 440,900 | — | — |
| 2007-06-29 | $16.30 | $18.54 | 458,100 | — | — |
| 2007-06-28 | $16.77 | $19.07 | 375,000 | — | — |
| 2007-06-27 | $16.68 | $18.97 | 386,100 | — | — |
| 2007-06-26 | $16.32 | $18.56 | 623,300 | — | — |
| 2007-06-25 | $16.22 | $18.45 | 496,000 | — | — |
| 2007-06-22 | $16.18 | $18.40 | 1,098,200 | — | — |
| 2007-06-21 | $16.36 | $18.61 | 324,400 | — | — |
| 2007-06-20 | $16.16 | $18.38 | 283,600 | — | — |
| 2007-06-19 | $16.37 | $18.62 | 472,500 | — | — |
| 2007-06-18 | $16.11 | $18.32 | 354,300 | — | — |
| 2007-06-15 | $16.34 | $18.59 | 765,600 | — | — |
| 2007-06-14 | $16.31 | $18.55 | 634,300 | — | — |
| 2007-06-13 | $16.22 | $18.45 | 435,600 | — | — |
| 2007-06-12 | $15.90 | $18.08 | 775,700 | — | — |
| 2007-06-11 | $15.98 | $18.18 | 446,900 | — | — |
| 2007-06-08 | $16.11 | $18.32 | 331,000 | — | — |
| 2007-06-07 | $16.00 | $18.20 | 487,500 | — | — |
| 2007-06-06 | $16.36 | $18.61 | 475,500 | — | — |
| 2007-06-05 | $16.56 | $18.84 | 414,500 | — | — |
| 2007-06-04 | $16.91 | $19.23 | 413,600 | — | — |
| 2007-06-01 | $16.81 | $19.12 | 332,800 | — | — |
| 2007-05-31 | $16.77 | $19.07 | 597,400 | — | — |
| 2007-05-30 | $16.99 | $19.32 | 857,800 | — | — |
| 2007-05-29 | $16.70 | $18.99 | 448,900 | — | — |
| 2007-05-25 | $16.36 | $18.61 | 487,300 | — | — |
| 2007-05-24 | $16.53 | $18.80 | 512,900 | — | — |
| 2007-05-23 | $16.90 | $19.22 | 735,400 | — | — |
| 2007-05-22 | $16.89 | $19.21 | 1,162,800 | — | — |
| 2007-05-21 | $18.82 | $19.11 | 1,148,200 | — | — |
| 2007-05-18 | $18.22 | $18.50 | 1,187,600 | — | — |
| 2007-05-17 | $18.09 | $18.37 | 848,200 | — | — |
| 2007-05-16 | $18.35 | $18.63 | 916,500 | — | — |
| 2007-05-15 | $18.20 | $18.48 | 1,707,100 | — | — |
| 2007-05-14 | $16.86 | $17.12 | 426,400 | — | — |
| 2007-05-11 | $17.25 | $17.51 | 364,200 | — | — |
| 2007-05-10 | $16.88 | $17.14 | 642,700 | — | — |
| 2007-05-09 | $17.46 | $17.73 | 366,600 | — | — |
| 2007-05-08 | $17.57 | $17.84 | 416,100 | — | — |
| 2007-05-07 | $17.60 | $17.87 | 280,400 | — | — |
| 2007-05-04 | $17.68 | $17.95 | 325,300 | — | — |
| 2007-05-03 | $17.61 | $17.88 | 417,900 | — | — |
| 2007-05-02 | $17.45 | $17.72 | 401,100 | — | — |
| 2007-05-01 | $17.32 | $17.59 | 463,300 | — | — |
| 2007-04-30 | $17.23 | $17.49 | 600,100 | — | — |
| 2007-04-27 | $17.44 | $17.71 | 657,000 | — | — |
| 2007-04-26 | $17.65 | $17.92 | 535,900 | — | — |
| 2007-04-25 | $17.87 | $18.14 | 819,700 | — | — |
| 2007-04-24 | $17.52 | $17.79 | 774,700 | — | — |
| 2007-04-23 | $17.93 | $18.20 | 757,200 | — | — |
| 2007-04-20 | $17.82 | $18.09 | 1,490,300 | — | — |
| 2007-04-19 | $17.91 | $18.18 | 2,557,300 | — | — |
| 2007-04-18 | $16.39 | $16.64 | 173,600 | — | — |
| 2007-04-17 | $16.41 | $16.66 | 312,600 | — | — |
| 2007-04-16 | $16.83 | $17.09 | 292,900 | — | — |
| 2007-04-13 | $16.60 | $16.85 | 735,200 | — | — |
| 2007-04-12 | $16.34 | $16.59 | 318,200 | — | — |
| 2007-04-11 | $16.02 | $16.27 | 452,100 | — | — |
| 2007-04-10 | $15.95 | $16.19 | 236,100 | — | — |
| 2007-04-09 | $16.13 | $16.38 | 218,400 | — | — |
| 2007-04-05 | $15.98 | $16.22 | 225,500 | — | — |
| 2007-04-04 | $15.80 | $16.04 | 522,400 | — | — |
| 2007-04-03 | $16.24 | $16.49 | 494,300 | — | — |
| 2007-04-02 | $15.89 | $16.13 | 461,900 | — | — |
| 2007-03-30 | $15.88 | $16.12 | 371,700 | — | — |
| 2007-03-29 | $15.93 | $16.17 | 507,000 | — | — |
| 2007-03-28 | $16.07 | $16.32 | 261,200 | — | — |
| 2007-03-27 | $16.29 | $16.54 | 142,400 | — | — |
| 2007-03-26 | $16.60 | $16.85 | 276,200 | — | — |
| 2007-03-23 | $16.84 | $17.10 | 632,100 | — | — |
| 2007-03-22 | $16.74 | $17.00 | 374,300 | — | — |
| 2007-03-21 | $16.58 | $16.83 | 163,300 | — | — |
| 2007-03-20 | $16.23 | $16.48 | 134,600 | — | — |
| 2007-03-19 | $15.96 | $16.18 | 284,700 | — | — |
| 2007-03-16 | $16.09 | $16.32 | 599,000 | — | — |
| 2007-03-15 | $16.06 | $16.29 | 318,000 | — | — |
| 2007-03-14 | $15.99 | $16.21 | 645,900 | — | — |
| 2007-03-13 | $16.00 | $16.22 | 692,400 | — | — |
| 2007-03-12 | $16.15 | $16.38 | 366,100 | — | — |
| 2007-03-09 | $15.94 | $16.16 | 355,600 | — | — |
| 2007-03-08 | $16.00 | $16.22 | 219,400 | — | — |
| 2007-03-07 | $16.01 | $16.23 | 620,700 | — | — |
| 2007-03-06 | $15.90 | $16.12 | 766,200 | — | — |
| 2007-03-05 | $15.50 | $15.72 | 749,500 | — | — |
| 2007-03-02 | $15.97 | $16.19 | 466,400 | — | — |
| 2007-03-01 | $16.34 | $16.57 | 335,300 | — | — |
| 2007-02-28 | $16.51 | $16.74 | 495,200 | — | — |
| 2007-02-27 | $16.46 | $16.69 | 542,000 | — | — |
| 2007-02-26 | $17.18 | $17.42 | 505,900 | — | — |
| 2007-02-23 | $17.62 | $17.87 | 250,800 | — | — |
| 2007-02-22 | $17.62 | $17.87 | 377,300 | — | — |
| 2007-02-21 | $17.72 | $17.97 | 375,800 | — | — |
| 2007-02-20 | $17.44 | $17.68 | 305,600 | — | — |
| 2007-02-16 | $17.09 | $17.33 | 238,300 | — | — |
| 2007-02-15 | $17.22 | $17.46 | 330,900 | — | — |
| 2007-02-14 | $17.19 | $17.43 | 580,200 | — | — |
| 2007-02-13 | $17.05 | $17.29 | 236,500 | — | — |
| 2007-02-12 | $16.86 | $17.10 | 230,900 | — | — |
| 2007-02-09 | $16.88 | $17.12 | 288,800 | — | — |
| 2007-02-08 | $17.00 | $17.24 | 272,300 | — | — |
| 2007-02-07 | $17.15 | $17.39 | 472,700 | — | — |
| 2007-02-06 | $17.33 | $17.57 | 480,400 | — | — |
| 2007-02-05 | $17.37 | $17.61 | 854,000 | — | — |
| 2007-02-02 | $17.58 | $17.83 | 598,200 | — | — |
| 2007-02-01 | $17.33 | $17.57 | 627,500 | — | — |
| 2007-01-31 | $16.93 | $17.17 | 1,225,500 | — | — |
| 2007-01-30 | $16.74 | $16.98 | 671,200 | — | — |
| 2007-01-29 | $16.30 | $16.53 | 778,500 | — | — |
| 2007-01-26 | $15.93 | $16.15 | 664,400 | — | — |
| 2007-01-25 | $16.21 | $16.44 | 556,900 | — | — |
| 2007-01-24 | $16.29 | $16.52 | 437,100 | — | — |
| 2007-01-23 | $16.24 | $16.47 | 728,500 | — | — |
| 2007-01-22 | $16.23 | $16.46 | 360,200 | — | — |
| 2007-01-19 | $16.42 | $16.65 | 359,100 | — | — |
| 2007-01-18 | $16.29 | $16.52 | 486,600 | — | — |
| 2007-01-17 | $16.17 | $16.40 | 346,800 | — | — |
| 2007-01-16 | $16.22 | $16.45 | 447,500 | — | — |
| 2007-01-12 | $15.96 | $16.18 | 266,600 | — | — |
| 2007-01-11 | $15.61 | $15.83 | 309,000 | — | — |
| 2007-01-10 | $15.33 | $15.55 | 198,500 | — | — |
| 2007-01-09 | $15.43 | $15.65 | 337,100 | — | — |
| 2007-01-08 | $15.33 | $15.55 | 237,700 | — | — |
| 2007-01-05 | $15.50 | $15.72 | 340,000 | — | — |
| 2007-01-04 | $15.80 | $16.02 | 528,300 | — | — |
| 2007-01-03 | $15.34 | $15.56 | 495,300 | — | — |