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
- 1996-03-13 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 | $13.29 | $13.29 | 535,800 | — | — |
| 2007-12-28 | $13.49 | $13.49 | 299,200 | — | — |
| 2007-12-27 | $13.73 | $13.72 | 422,200 | — | — |
| 2007-12-26 | $14.06 | $14.06 | 500,800 | — | — |
| 2007-12-24 | $14.10 | $14.10 | 174,600 | — | — |
| 2007-12-21 | $13.92 | $13.92 | 1,352,200 | — | — |
| 2007-12-20 | $13.62 | $13.62 | 602,800 | — | — |
| 2007-12-19 | $13.30 | $13.30 | 693,000 | — | — |
| 2007-12-18 | $13.19 | $13.19 | 1,054,400 | — | — |
| 2007-12-17 | $13.20 | $13.20 | 901,000 | — | — |
| 2007-12-14 | $13.59 | $13.59 | 2,799,600 | — | — |
| 2007-12-13 | $14.36 | $14.36 | 1,624,000 | — | — |
| 2007-12-12 | $14.21 | $14.21 | 1,047,800 | — | — |
| 2007-12-11 | $14.21 | $14.21 | 1,726,400 | — | — |
| 2007-12-10 | $14.07 | $14.07 | 712,400 | — | — |
| 2007-12-07 | $13.90 | $13.90 | 1,361,400 | — | — |
| 2007-12-06 | $13.34 | $13.34 | 1,466,600 | — | — |
| 2007-12-05 | $13.21 | $13.21 | 782,800 | — | — |
| 2007-12-04 | $12.79 | $12.79 | 561,800 | — | — |
| 2007-12-03 | $12.98 | $12.97 | 619,800 | — | — |
| 2007-11-30 | $13.04 | $13.04 | 950,400 | — | — |
| 2007-11-29 | $12.59 | $12.59 | 560,800 | — | — |
| 2007-11-28 | $12.54 | $12.54 | 1,501,200 | — | — |
| 2007-11-27 | $12.31 | $12.31 | 596,600 | — | — |
| 2007-11-26 | $12.29 | $12.29 | 659,600 | — | — |
| 2007-11-23 | $12.28 | $12.28 | 332,200 | — | — |
| 2007-11-21 | $12.17 | $12.17 | 937,000 | — | — |
| 2007-11-20 | $12.02 | $12.02 | 1,293,200 | — | — |
| 2007-11-19 | $12.28 | $12.28 | 896,000 | — | — |
| 2007-11-16 | $12.51 | $12.51 | 2,143,800 | — | — |
| 2007-11-15 | $12.59 | $12.59 | 1,499,200 | — | — |
| 2007-11-14 | $12.74 | $12.74 | 1,547,200 | — | — |
| 2007-11-13 | $12.50 | $12.50 | 1,844,800 | — | — |
| 2007-11-12 | $12.30 | $12.30 | 1,601,200 | — | — |
| 2007-11-09 | $12.07 | $12.07 | 1,463,000 | — | — |
| 2007-11-08 | $12.01 | $12.01 | 1,884,800 | — | — |
| 2007-11-07 | $11.87 | $11.87 | 1,645,800 | — | — |
| 2007-11-06 | $12.44 | $12.44 | 1,361,200 | — | — |
| 2007-11-05 | $11.85 | $11.85 | 1,338,600 | — | — |
| 2007-11-02 | $12.18 | $12.18 | 979,400 | — | — |
| 2007-11-01 | $12.12 | $12.12 | 2,302,600 | — | — |
| 2007-10-31 | $12.69 | $12.69 | 2,220,400 | — | — |
| 2007-10-30 | $12.11 | $12.11 | 1,254,000 | — | — |
| 2007-10-29 | $12.52 | $12.52 | 1,071,600 | — | — |
| 2007-10-26 | $12.78 | $12.78 | 920,200 | — | — |
| 2007-10-25 | $12.69 | $12.69 | 1,444,200 | — | — |
| 2007-10-24 | $12.83 | $12.82 | 2,355,000 | — | — |
| 2007-10-23 | $13.46 | $13.46 | 8,128,000 | — | — |
| 2007-10-22 | $14.63 | $14.63 | 738,800 | — | — |
| 2007-10-19 | $14.33 | $14.33 | 809,600 | — | — |
| 2007-10-18 | $14.47 | $14.47 | 813,200 | — | — |
| 2007-10-17 | $14.36 | $14.35 | 1,023,400 | — | — |
| 2007-10-16 | $14.74 | $14.74 | 1,327,400 | — | — |
| 2007-10-15 | $15.61 | $15.61 | 742,000 | — | — |
| 2007-10-12 | $16.34 | $16.35 | 576,600 | — | — |
| 2007-10-11 | $16.21 | $16.21 | 1,004,400 | — | — |
| 2007-10-10 | $16.56 | $16.56 | 734,000 | — | — |
| 2007-10-09 | $16.66 | $16.66 | 1,141,000 | — | — |
| 2007-10-08 | $16.62 | $16.62 | 718,200 | — | — |
| 2007-10-05 | $16.70 | $16.69 | 656,600 | — | — |
| 2007-10-04 | $15.81 | $15.81 | 694,000 | — | — |
| 2007-10-03 | $15.92 | $15.92 | 941,600 | — | — |
| 2007-10-02 | $15.88 | $15.88 | 934,400 | — | — |
| 2007-10-01 | $14.95 | $14.95 | 937,800 | — | — |
| 2007-09-28 | $15.02 | $15.02 | 919,200 | — | — |
| 2007-09-27 | $15.28 | $15.28 | 402,600 | — | — |
| 2007-09-26 | $15.20 | $15.20 | 447,200 | — | — |
| 2007-09-25 | $14.99 | $14.99 | 622,800 | — | — |
| 2007-09-24 | $14.97 | $14.97 | 821,800 | — | — |
| 2007-09-21 | $15.04 | $15.04 | 1,637,000 | — | — |
| 2007-09-20 | $15.36 | $15.36 | 549,200 | — | — |
| 2007-09-19 | $15.84 | $15.84 | 833,600 | — | — |
| 2007-09-18 | $16.11 | $16.10 | 489,400 | — | — |
| 2007-09-17 | $15.25 | $15.25 | 977,000 | — | — |
| 2007-09-14 | $15.41 | $15.41 | 560,000 | — | — |
| 2007-09-13 | $15.24 | $15.23 | 1,107,600 | — | — |
| 2007-09-12 | $15.41 | $15.41 | 816,000 | — | — |
| 2007-09-11 | $15.78 | $15.77 | 721,400 | — | — |
| 2007-09-10 | $15.56 | $15.56 | 353,400 | — | — |
| 2007-09-07 | $16.12 | $16.11 | 346,200 | — | — |
| 2007-09-06 | $16.58 | $16.58 | 333,200 | — | — |
| 2007-09-05 | $16.36 | $16.36 | 359,600 | — | — |
| 2007-09-04 | $16.47 | $16.47 | 443,000 | — | — |
| 2007-08-31 | $16.68 | $16.68 | 376,800 | — | — |
| 2007-08-30 | $16.22 | $16.22 | 362,600 | — | — |
| 2007-08-29 | $16.50 | $16.50 | 592,600 | — | — |
| 2007-08-28 | $16.08 | $16.08 | 469,800 | — | — |
| 2007-08-27 | $17.14 | $17.14 | 375,000 | — | — |
| 2007-08-24 | $17.48 | $17.48 | 399,200 | — | — |
| 2007-08-23 | $17.04 | $17.04 | 440,400 | — | — |
| 2007-08-22 | $17.46 | $17.46 | 666,800 | — | — |
| 2007-08-21 | $16.78 | $16.78 | 518,200 | — | — |
| 2007-08-20 | $16.88 | $16.87 | 530,400 | — | — |
| 2007-08-17 | $16.75 | $16.75 | 646,600 | — | — |
| 2007-08-16 | $16.34 | $16.34 | 1,112,400 | — | — |
| 2007-08-15 | $16.21 | $16.21 | 699,000 | — | — |
| 2007-08-14 | $16.41 | $16.41 | 683,000 | — | — |
| 2007-08-13 | $17.23 | $17.23 | 1,541,800 | — | — |
| 2007-08-10 | $16.38 | $16.38 | 1,557,400 | — | — |
| 2007-08-09 | $15.76 | $15.76 | 2,098,600 | — | — |
| 2007-08-08 | $15.36 | $15.36 | 2,149,200 | — | — |
| 2007-08-07 | $15.92 | $15.92 | 1,218,000 | — | — |
| 2007-08-06 | $16.19 | $16.19 | 1,570,400 | — | — |
| 2007-08-03 | $15.57 | $15.57 | 1,172,400 | — | — |
| 2007-08-02 | $16.71 | $16.71 | 1,471,200 | — | — |
| 2007-08-01 | $16.86 | $16.86 | 897,200 | — | — |
| 2007-07-31 | $17.01 | $17.01 | 1,365,200 | — | — |
| 2007-07-30 | $17.13 | $17.13 | 866,400 | — | — |
| 2007-07-27 | $16.84 | $16.85 | 1,114,800 | — | — |
| 2007-07-26 | $17.47 | $17.47 | 1,721,000 | — | — |
| 2007-07-25 | $17.43 | $17.43 | 1,350,800 | — | — |
| 2007-07-24 | $17.40 | $17.39 | 1,145,200 | — | — |
| 2007-07-23 | $18.25 | $18.25 | 1,463,800 | — | — |
| 2007-07-20 | $18.54 | $18.54 | 1,470,800 | — | — |
| 2007-07-19 | $19.48 | $19.48 | 1,096,200 | — | — |
| 2007-07-18 | $18.72 | $18.72 | 1,212,600 | — | — |
| 2007-07-17 | $18.93 | $18.93 | 698,000 | — | — |
| 2007-07-16 | $18.69 | $18.69 | 1,025,800 | — | — |
| 2007-07-13 | $19.11 | $19.11 | 725,800 | — | — |
| 2007-07-12 | $18.93 | $18.93 | 916,400 | — | — |
| 2007-07-11 | $18.49 | $18.49 | 773,200 | — | — |
| 2007-07-10 | $17.92 | $17.93 | 1,929,800 | — | — |
| 2007-07-09 | $19.11 | $19.11 | 763,800 | — | — |
| 2007-07-06 | $18.70 | $18.70 | 474,000 | — | — |
| 2007-07-05 | $18.59 | $18.59 | 468,400 | — | — |
| 2007-07-03 | $18.27 | $18.27 | 416,600 | — | — |
| 2007-07-02 | $18.04 | $18.04 | 701,200 | — | — |
| 2007-06-29 | $17.58 | $17.58 | 701,800 | — | — |
| 2007-06-28 | $18.06 | $18.06 | 416,000 | — | — |
| 2007-06-27 | $17.87 | $17.87 | 818,400 | — | — |
| 2007-06-26 | $17.61 | $17.61 | 912,200 | — | — |
| 2007-06-25 | $17.69 | $17.69 | 950,600 | — | — |
| 2007-06-22 | $17.66 | $17.66 | 1,245,200 | — | — |
| 2007-06-21 | $18.13 | $18.13 | 1,056,600 | — | — |
| 2007-06-20 | $17.70 | $17.70 | 605,800 | — | — |
| 2007-06-19 | $17.88 | $17.88 | 403,600 | — | — |
| 2007-06-18 | $17.97 | $17.97 | 596,600 | — | — |
| 2007-06-15 | $18.20 | $18.20 | 911,000 | — | — |
| 2007-06-14 | $18.29 | $18.29 | 586,200 | — | — |
| 2007-06-13 | $17.81 | $17.80 | 479,400 | — | — |
| 2007-06-12 | $17.53 | $17.53 | 897,800 | — | — |
| 2007-06-11 | $17.53 | $17.52 | 677,000 | — | — |
| 2007-06-08 | $17.74 | $17.74 | 820,200 | — | — |
| 2007-06-07 | $17.88 | $17.88 | 1,422,400 | — | — |
| 2007-06-06 | $18.33 | $18.34 | 812,200 | — | — |
| 2007-06-05 | $18.65 | $18.65 | 928,600 | — | — |
| 2007-06-04 | $18.81 | $18.81 | 490,800 | — | — |
| 2007-06-01 | $18.92 | $18.92 | 588,600 | — | — |
| 2007-05-31 | $18.49 | $18.49 | 911,200 | — | — |
| 2007-05-30 | $18.11 | $18.11 | 613,200 | — | — |
| 2007-05-29 | $18.25 | $18.26 | 535,000 | — | — |
| 2007-05-25 | $18.09 | $18.10 | 449,200 | — | — |
| 2007-05-24 | $17.88 | $17.88 | 601,800 | — | — |
| 2007-05-23 | $18.49 | $18.49 | 670,000 | — | — |
| 2007-05-22 | $18.80 | $18.80 | 729,800 | — | — |
| 2007-05-21 | $18.73 | $18.73 | 1,263,000 | — | — |
| 2007-05-18 | $18.33 | $18.34 | 1,366,200 | — | — |
| 2007-05-17 | $17.50 | $17.50 | 811,600 | — | — |
| 2007-05-16 | $17.83 | $17.83 | 761,400 | — | — |
| 2007-05-15 | $17.95 | $17.95 | 1,073,200 | — | — |
| 2007-05-14 | $17.64 | $17.64 | 695,400 | — | — |
| 2007-05-11 | $17.84 | $17.84 | 553,400 | — | — |
| 2007-05-10 | $17.72 | $17.72 | 1,751,400 | — | — |
| 2007-05-09 | $18.25 | $18.25 | 527,200 | — | — |
| 2007-05-08 | $18.45 | $18.45 | 747,800 | — | — |
| 2007-05-07 | $18.72 | $18.72 | 704,800 | — | — |
| 2007-05-04 | $18.67 | $18.67 | 764,600 | — | — |
| 2007-05-03 | $18.51 | $18.51 | 996,800 | — | — |
| 2007-05-02 | $18.26 | $18.26 | 596,200 | — | — |
| 2007-05-01 | $18.03 | $18.03 | 838,000 | — | — |
| 2007-04-30 | $18.00 | $18.00 | 1,450,000 | — | — |
| 2007-04-27 | $18.21 | $18.21 | 704,800 | — | — |
| 2007-04-26 | $18.30 | $18.30 | 1,022,200 | — | — |
| 2007-04-25 | $18.14 | $18.14 | 1,038,200 | — | — |
| 2007-04-24 | $18.18 | $18.18 | 1,282,200 | — | — |
| 2007-04-23 | $18.03 | $18.03 | 1,736,600 | — | — |
| 2007-04-20 | $17.74 | $17.74 | 4,404,000 | — | — |
| 2007-04-19 | $15.25 | $15.25 | 911,600 | — | — |
| 2007-04-18 | $15.05 | $15.05 | 603,600 | — | — |
| 2007-04-17 | $15.37 | $15.37 | 710,600 | — | — |
| 2007-04-16 | $15.63 | $15.63 | 524,800 | — | — |
| 2007-04-13 | $15.13 | $15.13 | 672,400 | — | — |
| 2007-04-12 | $15.11 | $15.11 | 491,200 | — | — |
| 2007-04-11 | $14.72 | $14.72 | 532,400 | — | — |
| 2007-04-10 | $15.03 | $15.03 | 298,400 | — | — |
| 2007-04-09 | $15.05 | $15.05 | 589,600 | — | — |
| 2007-04-05 | $14.84 | $14.84 | 313,400 | — | — |
| 2007-04-04 | $14.67 | $14.67 | 925,400 | — | — |
| 2007-04-03 | $14.79 | $14.79 | 815,600 | — | — |
| 2007-04-02 | $14.49 | $14.49 | 886,400 | — | — |
| 2007-03-30 | $14.50 | $14.50 | 1,130,400 | — | — |
| 2007-03-29 | $14.68 | $14.68 | 1,057,400 | — | — |
| 2007-03-28 | $14.91 | $14.91 | 470,400 | — | — |
| 2007-03-27 | $15.11 | $15.11 | 375,800 | — | — |
| 2007-03-26 | $15.26 | $15.26 | 670,800 | — | — |
| 2007-03-23 | $15.66 | $15.66 | 450,400 | — | — |
| 2007-03-22 | $15.83 | $15.83 | 611,400 | — | — |
| 2007-03-21 | $15.49 | $15.49 | 840,200 | — | — |
| 2007-03-20 | $15.34 | $15.34 | 562,400 | — | — |
| 2007-03-19 | $15.30 | $15.30 | 658,000 | — | — |
| 2007-03-16 | $15.30 | $15.30 | 981,000 | — | — |
| 2007-03-15 | $15.45 | $15.45 | 372,000 | — | — |
| 2007-03-14 | $15.13 | $15.13 | 893,200 | — | — |
| 2007-03-13 | $15.14 | $15.14 | 857,400 | — | — |
| 2007-03-12 | $15.74 | $15.73 | 726,400 | — | — |
| 2007-03-09 | $15.66 | $15.66 | 517,600 | — | — |
| 2007-03-08 | $15.70 | $15.70 | 696,000 | — | — |
| 2007-03-07 | $15.46 | $15.46 | 575,000 | — | — |
| 2007-03-06 | $15.57 | $15.57 | 555,200 | — | — |
| 2007-03-05 | $15.17 | $15.17 | 688,600 | — | — |
| 2007-03-02 | $15.33 | $15.32 | 941,000 | — | — |
| 2007-03-01 | $15.94 | $15.94 | 801,400 | — | — |
| 2007-02-28 | $15.84 | $15.84 | 1,456,200 | — | — |
| 2007-02-27 | $15.99 | $15.99 | 988,600 | — | — |
| 2007-02-26 | $16.42 | $16.42 | 968,800 | — | — |
| 2007-02-23 | $16.76 | $16.76 | 1,123,600 | — | — |
| 2007-02-22 | $16.17 | $16.17 | 763,800 | — | — |
| 2007-02-21 | $16.16 | $16.15 | 644,400 | — | — |
| 2007-02-20 | $15.96 | $15.95 | 928,200 | — | — |
| 2007-02-16 | $15.54 | $15.54 | 981,000 | — | — |
| 2007-02-15 | $15.32 | $15.31 | 981,600 | — | — |
| 2007-02-14 | $15.63 | $15.63 | 1,452,200 | — | — |
| 2007-02-13 | $14.94 | $14.94 | 3,706,400 | — | — |
| 2007-02-12 | $15.27 | $15.27 | 754,400 | — | — |
| 2007-02-09 | $15.28 | $15.28 | 1,968,600 | — | — |
| 2007-02-08 | $15.02 | $15.02 | 2,507,600 | — | — |
| 2007-02-07 | $16.11 | $16.11 | 692,000 | — | — |
| 2007-02-06 | $15.93 | $15.93 | 588,000 | — | — |
| 2007-02-05 | $15.83 | $15.83 | 705,200 | — | — |
| 2007-02-02 | $15.78 | $15.77 | 576,800 | — | — |
| 2007-02-01 | $15.60 | $15.60 | 883,800 | — | — |
| 2007-01-31 | $14.93 | $14.93 | 1,213,600 | — | — |
| 2007-01-30 | $14.50 | $14.50 | 501,200 | — | — |
| 2007-01-29 | $14.39 | $14.39 | 831,200 | — | — |
| 2007-01-26 | $14.43 | $14.43 | 440,600 | — | — |
| 2007-01-25 | $14.63 | $14.63 | 352,200 | — | — |
| 2007-01-24 | $15.08 | $15.08 | 350,000 | — | — |
| 2007-01-23 | $14.84 | $14.84 | 395,600 | — | — |
| 2007-01-22 | $14.73 | $14.73 | 399,000 | — | — |
| 2007-01-19 | $15.01 | $15.01 | 551,400 | — | — |
| 2007-01-18 | $15.13 | $15.13 | 470,400 | — | — |
| 2007-01-17 | $14.96 | $14.96 | 559,000 | — | — |
| 2007-01-16 | $15.21 | $15.21 | 475,400 | — | — |
| 2007-01-12 | $15.05 | $15.05 | 876,600 | — | — |
| 2007-01-11 | $14.79 | $14.79 | 394,600 | — | — |
| 2007-01-10 | $14.41 | $14.41 | 397,200 | — | — |
| 2007-01-09 | $14.31 | $14.31 | 631,600 | — | — |
| 2007-01-08 | $14.28 | $14.28 | 743,200 | — | — |
| 2007-01-05 | $14.40 | $14.40 | 702,400 | — | — |
| 2007-01-04 | $14.74 | $14.74 | 896,800 | — | — |
| 2007-01-03 | $14.30 | $14.30 | 1,225,000 | — | — |