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
- 1992-03-17 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 | $11.73 | $15.79 | 189,700 | — | — |
| 2007-12-28 | $11.99 | $16.14 | 241,300 | — | — |
| 2007-12-27 | $11.97 | $16.11 | 133,800 | — | — |
| 2007-12-26 | $13.11 | $17.65 | 144,700 | — | — |
| 2007-12-24 | $13.45 | $18.10 | 95,300 | — | — |
| 2007-12-21 | $12.93 | $17.40 | 264,100 | — | — |
| 2007-12-20 | $12.45 | $16.76 | 106,400 | — | — |
| 2007-12-19 | $12.19 | $16.41 | 121,700 | — | — |
| 2007-12-18 | $12.14 | $16.30 | 149,300 | — | — |
| 2007-12-17 | $11.74 | $15.76 | 183,000 | — | — |
| 2007-12-14 | $12.26 | $16.46 | 146,800 | — | — |
| 2007-12-13 | $12.65 | $16.98 | 268,000 | — | — |
| 2007-12-12 | $12.98 | $17.43 | 282,000 | — | — |
| 2007-12-11 | $12.68 | $17.02 | 439,400 | — | — |
| 2007-12-10 | $13.41 | $18.00 | 389,300 | — | — |
| 2007-12-07 | $12.11 | $16.26 | 236,500 | — | — |
| 2007-12-06 | $11.30 | $15.17 | 566,600 | — | — |
| 2007-12-05 | $11.00 | $14.77 | 377,800 | — | — |
| 2007-12-04 | $11.00 | $14.77 | 186,600 | — | — |
| 2007-12-03 | $11.09 | $14.89 | 125,700 | — | — |
| 2007-11-30 | $11.37 | $15.27 | 211,300 | — | — |
| 2007-11-29 | $11.17 | $15.00 | 100,700 | — | — |
| 2007-11-28 | $11.59 | $15.56 | 248,800 | — | — |
| 2007-11-27 | $10.70 | $14.37 | 474,000 | — | — |
| 2007-11-26 | $10.66 | $14.31 | 182,000 | — | — |
| 2007-11-23 | $10.58 | $14.20 | 52,500 | — | — |
| 2007-11-21 | $10.29 | $13.82 | 128,900 | — | — |
| 2007-11-20 | $10.16 | $13.64 | 135,500 | — | — |
| 2007-11-19 | $10.61 | $14.25 | 209,200 | — | — |
| 2007-11-16 | $10.86 | $14.58 | 123,900 | — | — |
| 2007-11-15 | $10.96 | $14.71 | 259,500 | — | — |
| 2007-11-14 | $11.41 | $15.32 | 114,800 | — | — |
| 2007-11-13 | $11.56 | $15.52 | 198,000 | — | — |
| 2007-11-12 | $11.07 | $14.86 | 217,100 | — | — |
| 2007-11-09 | $10.92 | $14.66 | 165,400 | — | — |
| 2007-11-08 | $11.16 | $14.98 | 188,400 | — | — |
| 2007-11-07 | $11.14 | $14.96 | 175,000 | — | — |
| 2007-11-06 | $11.42 | $15.33 | 206,300 | — | — |
| 2007-11-05 | $11.62 | $15.60 | 200,000 | — | — |
| 2007-11-02 | $11.51 | $15.45 | 139,000 | — | — |
| 2007-11-01 | $11.30 | $15.17 | 242,400 | — | — |
| 2007-10-31 | $11.60 | $15.57 | 302,200 | — | — |
| 2007-10-30 | $11.52 | $15.47 | 219,900 | — | — |
| 2007-10-29 | $11.89 | $15.96 | 190,400 | — | — |
| 2007-10-26 | $12.05 | $16.18 | 392,000 | — | — |
| 2007-10-25 | $12.30 | $16.51 | 178,000 | — | — |
| 2007-10-24 | $12.61 | $16.93 | 240,500 | — | — |
| 2007-10-23 | $12.92 | $17.35 | 159,600 | — | — |
| 2007-10-22 | $12.79 | $17.17 | 315,900 | — | — |
| 2007-10-19 | $13.01 | $17.47 | 508,400 | — | — |
| 2007-10-18 | $13.52 | $18.15 | 463,000 | — | — |
| 2007-10-17 | $14.05 | $18.86 | 249,400 | — | — |
| 2007-10-16 | $13.94 | $18.72 | 358,000 | — | — |
| 2007-10-15 | $14.17 | $19.02 | 274,800 | — | — |
| 2007-10-12 | $14.82 | $19.90 | 176,800 | — | — |
| 2007-10-11 | $14.67 | $19.70 | 269,400 | — | — |
| 2007-10-10 | $15.03 | $20.18 | 216,800 | — | — |
| 2007-10-09 | $15.62 | $20.97 | 178,400 | — | — |
| 2007-10-08 | $15.30 | $20.54 | 145,800 | — | — |
| 2007-10-05 | $15.34 | $20.60 | 275,900 | — | — |
| 2007-10-04 | $15.38 | $20.65 | 203,800 | — | — |
| 2007-10-03 | $15.67 | $21.04 | 185,400 | — | — |
| 2007-10-02 | $15.53 | $20.85 | 238,200 | — | — |
| 2007-10-01 | $15.84 | $21.27 | 162,100 | — | — |
| 2007-09-28 | $15.35 | $20.61 | 147,000 | — | — |
| 2007-09-27 | $15.76 | $21.16 | 137,400 | — | — |
| 2007-09-26 | $15.71 | $21.09 | 198,900 | — | — |
| 2007-09-25 | $15.40 | $20.68 | 249,700 | — | — |
| 2007-09-24 | $15.77 | $21.17 | 313,500 | — | — |
| 2007-09-21 | $16.15 | $21.68 | 398,000 | — | — |
| 2007-09-20 | $16.19 | $21.74 | 379,900 | — | — |
| 2007-09-19 | $16.44 | $22.07 | 972,900 | — | — |
| 2007-09-18 | $18.61 | $24.95 | 177,400 | — | — |
| 2007-09-17 | $17.51 | $23.47 | 104,500 | — | — |
| 2007-09-14 | $17.41 | $23.34 | 241,700 | — | — |
| 2007-09-13 | $17.76 | $23.81 | 136,600 | — | — |
| 2007-09-12 | $18.08 | $24.24 | 80,700 | — | — |
| 2007-09-11 | $18.49 | $24.78 | 99,800 | — | — |
| 2007-09-10 | $18.14 | $24.32 | 112,400 | — | — |
| 2007-09-07 | $18.23 | $24.44 | 89,500 | — | — |
| 2007-09-06 | $18.68 | $25.04 | 63,500 | — | — |
| 2007-09-05 | $18.51 | $24.81 | 144,500 | — | — |
| 2007-09-04 | $19.24 | $25.79 | 95,500 | — | — |
| 2007-08-31 | $18.90 | $25.33 | 103,600 | — | — |
| 2007-08-30 | $18.49 | $24.78 | 84,400 | — | — |
| 2007-08-29 | $18.75 | $25.13 | 78,600 | — | — |
| 2007-08-28 | $18.10 | $24.26 | 97,000 | — | — |
| 2007-08-27 | $18.65 | $25.00 | 136,100 | — | — |
| 2007-08-24 | $18.69 | $25.05 | 95,900 | — | — |
| 2007-08-23 | $18.63 | $24.97 | 101,100 | — | — |
| 2007-08-22 | $18.99 | $25.45 | 162,800 | — | — |
| 2007-08-21 | $18.32 | $24.56 | 92,400 | — | — |
| 2007-08-20 | $18.43 | $24.70 | 214,900 | — | — |
| 2007-08-17 | $17.64 | $23.65 | 403,400 | — | — |
| 2007-08-16 | $17.91 | $24.01 | 611,600 | — | — |
| 2007-08-15 | $18.30 | $24.53 | 294,600 | — | — |
| 2007-08-14 | $19.80 | $26.54 | 196,800 | — | — |
| 2007-08-13 | $20.27 | $27.17 | 242,600 | — | — |
| 2007-08-10 | $20.70 | $27.75 | 576,600 | — | — |
| 2007-08-09 | $22.74 | $30.48 | 696,100 | — | — |
| 2007-08-08 | $23.00 | $30.83 | 876,200 | — | — |
| 2007-08-07 | $21.45 | $28.75 | 411,800 | — | — |
| 2007-08-06 | $19.99 | $26.80 | 330,600 | — | — |
| 2007-08-03 | $19.42 | $26.03 | 221,100 | — | — |
| 2007-08-02 | $20.54 | $27.53 | 232,800 | — | — |
| 2007-08-01 | $19.79 | $26.53 | 414,700 | — | — |
| 2007-07-31 | $19.37 | $25.96 | 189,300 | — | — |
| 2007-07-30 | $19.61 | $26.29 | 239,400 | — | — |
| 2007-07-27 | $19.63 | $26.31 | 286,900 | — | — |
| 2007-07-26 | $20.00 | $26.81 | 403,700 | — | — |
| 2007-07-25 | $21.25 | $28.48 | 311,300 | — | — |
| 2007-07-24 | $21.41 | $28.70 | 620,500 | — | — |
| 2007-07-23 | $21.71 | $29.10 | 276,200 | — | — |
| 2007-07-20 | $21.71 | $29.10 | 392,700 | — | — |
| 2007-07-19 | $21.55 | $28.89 | 835,500 | — | — |
| 2007-07-18 | $20.10 | $26.94 | 238,900 | — | — |
| 2007-07-17 | $20.10 | $26.94 | 203,000 | — | — |
| 2007-07-16 | $19.98 | $26.78 | 226,300 | — | — |
| 2007-07-13 | $19.95 | $26.74 | 187,500 | — | — |
| 2007-07-12 | $20.30 | $27.21 | 384,900 | — | — |
| 2007-07-11 | $20.04 | $26.86 | 731,400 | — | — |
| 2007-07-10 | $19.22 | $25.76 | 196,500 | — | — |
| 2007-07-09 | $19.41 | $26.02 | 191,800 | — | — |
| 2007-07-06 | $19.42 | $26.03 | 319,200 | — | — |
| 2007-07-05 | $19.16 | $25.68 | 197,900 | — | — |
| 2007-07-03 | $18.65 | $25.00 | 104,400 | — | — |
| 2007-07-02 | $18.18 | $24.37 | 125,300 | — | — |
| 2007-06-29 | $18.00 | $24.13 | 216,000 | — | — |
| 2007-06-28 | $18.53 | $24.84 | 129,600 | — | — |
| 2007-06-27 | $18.59 | $24.92 | 108,500 | — | — |
| 2007-06-26 | $18.38 | $24.64 | 204,000 | — | — |
| 2007-06-25 | $18.26 | $24.48 | 124,000 | — | — |
| 2007-06-22 | $18.40 | $24.66 | 372,600 | — | — |
| 2007-06-21 | $19.00 | $25.47 | 154,500 | — | — |
| 2007-06-20 | $18.90 | $25.33 | 172,200 | — | — |
| 2007-06-19 | $19.49 | $26.09 | 131,500 | — | — |
| 2007-06-18 | $19.17 | $25.66 | 117,700 | — | — |
| 2007-06-15 | $19.66 | $26.31 | 273,200 | — | — |
| 2007-06-14 | $19.07 | $25.52 | 224,300 | — | — |
| 2007-06-13 | $18.77 | $25.12 | 134,200 | — | — |
| 2007-06-12 | $18.51 | $24.77 | 268,600 | — | — |
| 2007-06-11 | $18.34 | $24.55 | 106,700 | — | — |
| 2007-06-08 | $18.27 | $24.45 | 145,100 | — | — |
| 2007-06-07 | $18.23 | $24.40 | 210,500 | — | — |
| 2007-06-06 | $18.27 | $24.45 | 199,100 | — | — |
| 2007-06-05 | $18.52 | $24.79 | 260,400 | — | — |
| 2007-06-04 | $18.27 | $24.45 | 117,000 | — | — |
| 2007-06-01 | $18.52 | $24.79 | 137,200 | — | — |
| 2007-05-31 | $18.26 | $24.44 | 132,400 | — | — |
| 2007-05-30 | $18.44 | $24.68 | 176,700 | — | — |
| 2007-05-29 | $18.45 | $24.69 | 186,100 | — | — |
| 2007-05-25 | $18.52 | $24.79 | 197,800 | — | — |
| 2007-05-24 | $18.31 | $24.51 | 272,200 | — | — |
| 2007-05-23 | $18.41 | $24.64 | 187,800 | — | — |
| 2007-05-22 | $18.50 | $24.76 | 246,700 | — | — |
| 2007-05-21 | $18.36 | $24.57 | 315,600 | — | — |
| 2007-05-18 | $17.98 | $24.06 | 377,500 | — | — |
| 2007-05-17 | $17.59 | $23.54 | 455,300 | — | — |
| 2007-05-16 | $17.31 | $23.17 | 402,800 | — | — |
| 2007-05-15 | $16.78 | $22.46 | 292,600 | — | — |
| 2007-05-14 | $16.73 | $22.39 | 216,300 | — | — |
| 2007-05-11 | $16.71 | $22.36 | 159,400 | — | — |
| 2007-05-10 | $16.50 | $22.08 | 256,200 | — | — |
| 2007-05-09 | $16.81 | $22.50 | 206,400 | — | — |
| 2007-05-08 | $16.89 | $22.61 | 358,100 | — | — |
| 2007-05-07 | $16.52 | $22.11 | 318,900 | — | — |
| 2007-05-04 | $16.73 | $22.39 | 248,400 | — | — |
| 2007-05-03 | $16.75 | $22.42 | 292,400 | — | — |
| 2007-05-02 | $16.75 | $22.42 | 216,200 | — | — |
| 2007-05-01 | $16.43 | $21.99 | 260,000 | — | — |
| 2007-04-30 | $16.69 | $22.34 | 433,900 | — | — |
| 2007-04-27 | $16.93 | $22.66 | 300,600 | — | — |
| 2007-04-26 | $17.12 | $22.91 | 414,600 | — | — |
| 2007-04-25 | $17.49 | $23.41 | 471,200 | — | — |
| 2007-04-24 | $17.28 | $23.13 | 392,900 | — | — |
| 2007-04-23 | $17.47 | $23.38 | 366,200 | — | — |
| 2007-04-20 | $18.29 | $24.48 | 434,300 | — | — |
| 2007-04-19 | $17.86 | $23.90 | 566,400 | — | — |
| 2007-04-18 | $18.02 | $24.12 | 463,600 | — | — |
| 2007-04-17 | $18.23 | $24.40 | 493,200 | — | — |
| 2007-04-16 | $18.78 | $25.13 | 426,300 | — | — |
| 2007-04-13 | $19.41 | $25.98 | 649,700 | — | — |
| 2007-04-12 | $17.95 | $24.02 | 252,700 | — | — |
| 2007-04-11 | $17.80 | $23.82 | 254,400 | — | — |
| 2007-04-10 | $17.95 | $24.02 | 329,200 | — | — |
| 2007-04-09 | $16.98 | $22.73 | 314,400 | — | — |
| 2007-04-05 | $17.53 | $23.46 | 183,400 | — | — |
| 2007-04-04 | $17.25 | $23.09 | 654,100 | — | — |
| 2007-04-03 | $17.02 | $22.78 | 213,300 | — | — |
| 2007-04-02 | $16.71 | $22.36 | 143,700 | — | — |
| 2007-03-30 | $16.79 | $22.47 | 163,200 | — | — |
| 2007-03-29 | $16.80 | $22.48 | 237,300 | — | — |
| 2007-03-28 | $16.27 | $21.78 | 116,000 | — | — |
| 2007-03-27 | $16.34 | $21.87 | 123,800 | — | — |
| 2007-03-26 | $16.61 | $22.23 | 129,800 | — | — |
| 2007-03-23 | $16.55 | $22.15 | 227,200 | — | — |
| 2007-03-22 | $16.91 | $22.63 | 193,900 | — | — |
| 2007-03-21 | $17.39 | $23.27 | 157,600 | — | — |
| 2007-03-20 | $16.76 | $22.39 | 90,500 | — | — |
| 2007-03-19 | $16.58 | $22.15 | 104,200 | — | — |
| 2007-03-16 | $16.25 | $21.71 | 226,400 | — | — |
| 2007-03-15 | $16.95 | $22.64 | 156,400 | — | — |
| 2007-03-14 | $16.54 | $22.10 | 149,800 | — | — |
| 2007-03-13 | $16.32 | $21.80 | 203,900 | — | — |
| 2007-03-12 | $17.00 | $22.71 | 88,100 | — | — |
| 2007-03-09 | $17.08 | $22.82 | 131,500 | — | — |
| 2007-03-08 | $16.97 | $22.67 | 186,900 | — | — |
| 2007-03-07 | $17.01 | $22.73 | 187,000 | — | — |
| 2007-03-06 | $16.79 | $22.43 | 212,100 | — | — |
| 2007-03-05 | $16.31 | $21.79 | 316,700 | — | — |
| 2007-03-02 | $17.13 | $22.89 | 234,000 | — | — |
| 2007-03-01 | $17.96 | $23.99 | 279,100 | — | — |
| 2007-02-28 | $18.41 | $24.60 | 419,500 | — | — |
| 2007-02-27 | $18.00 | $24.05 | 300,000 | — | — |
| 2007-02-26 | $19.01 | $25.40 | 432,200 | — | — |
| 2007-02-23 | $19.06 | $25.46 | 565,700 | — | — |
| 2007-02-22 | $18.36 | $24.53 | 258,400 | — | — |
| 2007-02-21 | $18.10 | $24.18 | 218,800 | — | — |
| 2007-02-20 | $17.87 | $23.87 | 229,900 | — | — |
| 2007-02-16 | $17.29 | $23.10 | 116,700 | — | — |
| 2007-02-15 | $17.26 | $23.06 | 80,600 | — | — |
| 2007-02-14 | $17.15 | $22.91 | 148,600 | — | — |
| 2007-02-13 | $17.11 | $22.86 | 152,000 | — | — |
| 2007-02-12 | $17.12 | $22.87 | 249,300 | — | — |
| 2007-02-09 | $17.17 | $22.94 | 110,200 | — | — |
| 2007-02-08 | $17.13 | $22.89 | 111,200 | — | — |
| 2007-02-07 | $17.12 | $22.87 | 305,600 | — | — |
| 2007-02-06 | $17.25 | $23.05 | 200,500 | — | — |
| 2007-02-05 | $17.08 | $22.82 | 166,200 | — | — |
| 2007-02-02 | $17.25 | $23.05 | 127,100 | — | — |
| 2007-02-01 | $17.16 | $22.93 | 134,000 | — | — |
| 2007-01-31 | $16.69 | $22.30 | 178,500 | — | — |
| 2007-01-30 | $17.05 | $22.78 | 205,000 | — | — |
| 2007-01-29 | $16.70 | $22.31 | 164,000 | — | — |
| 2007-01-26 | $16.66 | $22.26 | 136,700 | — | — |
| 2007-01-25 | $16.40 | $21.91 | 163,000 | — | — |
| 2007-01-24 | $16.91 | $22.59 | 347,300 | — | — |
| 2007-01-23 | $16.78 | $22.42 | 268,900 | — | — |
| 2007-01-22 | $15.89 | $21.23 | 308,100 | — | — |
| 2007-01-19 | $16.64 | $22.23 | 352,000 | — | — |
| 2007-01-18 | $17.05 | $22.78 | 447,500 | — | — |
| 2007-01-17 | $17.55 | $23.45 | 105,600 | — | — |
| 2007-01-16 | $17.75 | $23.71 | 178,600 | — | — |
| 2007-01-12 | $17.11 | $22.86 | 188,100 | — | — |
| 2007-01-11 | $17.08 | $22.82 | 154,500 | — | — |
| 2007-01-10 | $17.12 | $22.87 | 162,500 | — | — |
| 2007-01-09 | $17.34 | $23.17 | 144,600 | — | — |
| 2007-01-08 | $16.96 | $22.66 | 128,100 | — | — |
| 2007-01-05 | $17.44 | $23.30 | 181,800 | — | — |
| 2007-01-04 | $18.00 | $24.05 | 168,900 | — | — |
| 2007-01-03 | $17.47 | $23.34 | 248,500 | — | — |