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
- 1993-02-19 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 | $13.56 | $31.83 | 33,500 | — | — |
| 2007-12-28 | $13.40 | $31.45 | 45,000 | — | — |
| 2007-12-27 | $13.25 | $31.10 | 74,700 | — | — |
| 2007-12-26 | $13.25 | $31.10 | 47,300 | — | — |
| 2007-12-24 | $13.32 | $31.26 | 28,800 | — | — |
| 2007-12-21 | $13.25 | $31.10 | 43,700 | — | — |
| 2007-12-20 | $13.38 | $31.40 | 61,000 | — | — |
| 2007-12-19 | $13.31 | $31.24 | 49,300 | — | — |
| 2007-12-18 | $13.48 | $31.64 | 44,200 | — | — |
| 2007-12-17 | $13.38 | $31.40 | 61,800 | — | — |
| 2007-12-14 | $13.46 | $31.59 | 35,700 | — | — |
| 2007-12-13 | $13.34 | $31.31 | 37,700 | — | — |
| 2007-12-12 | $13.46 | $31.59 | 28,900 | — | — |
| 2007-12-11 | $13.65 | $32.04 | 29,600 | — | — |
| 2007-12-10 | $13.64 | $32.01 | 25,800 | — | — |
| 2007-12-07 | $13.53 | $31.76 | 29,700 | — | — |
| 2007-12-06 | $13.53 | $31.76 | 35,900 | — | — |
| 2007-12-05 | $13.55 | $31.80 | 31,100 | — | — |
| 2007-12-04 | $13.57 | $31.67 | 33,300 | — | — |
| 2007-12-03 | $13.49 | $31.49 | 21,700 | — | — |
| 2007-11-30 | $13.40 | $31.28 | 64,700 | — | — |
| 2007-11-29 | $13.43 | $31.35 | 22,300 | — | — |
| 2007-11-28 | $13.45 | $31.39 | 55,100 | — | — |
| 2007-11-27 | $13.37 | $31.21 | 17,600 | — | — |
| 2007-11-26 | $13.34 | $31.14 | 13,100 | — | — |
| 2007-11-23 | $13.27 | $30.97 | 14,700 | — | — |
| 2007-11-21 | $13.25 | $30.93 | 38,300 | — | — |
| 2007-11-20 | $13.13 | $30.65 | 50,400 | — | — |
| 2007-11-19 | $13.15 | $30.69 | 27,500 | — | — |
| 2007-11-16 | $13.12 | $30.62 | 32,500 | — | — |
| 2007-11-15 | $13.07 | $30.51 | 34,100 | — | — |
| 2007-11-14 | $13.14 | $30.67 | 25,500 | — | — |
| 2007-11-13 | $13.12 | $30.62 | 35,200 | — | — |
| 2007-11-12 | $13.11 | $30.60 | 26,000 | — | — |
| 2007-11-09 | $13.22 | $30.86 | 25,000 | — | — |
| 2007-11-08 | $13.40 | $31.28 | 23,900 | — | — |
| 2007-11-07 | $13.47 | $31.44 | 21,000 | — | — |
| 2007-11-06 | $13.61 | $31.63 | 17,100 | — | — |
| 2007-11-05 | $13.68 | $31.79 | 11,700 | — | — |
| 2007-11-02 | $13.75 | $31.96 | 18,200 | — | — |
| 2007-11-01 | $13.72 | $31.89 | 16,000 | — | — |
| 2007-10-31 | $13.81 | $32.10 | 34,000 | — | — |
| 2007-10-30 | $13.77 | $32.00 | 9,100 | — | — |
| 2007-10-29 | $13.73 | $31.91 | 18,700 | — | — |
| 2007-10-26 | $13.81 | $32.10 | 16,500 | — | — |
| 2007-10-25 | $13.77 | $32.00 | 21,000 | — | — |
| 2007-10-24 | $13.84 | $32.17 | 22,100 | — | — |
| 2007-10-23 | $13.88 | $32.26 | 15,500 | — | — |
| 2007-10-22 | $13.86 | $32.21 | 17,900 | — | — |
| 2007-10-19 | $13.85 | $32.19 | 11,500 | — | — |
| 2007-10-18 | $13.82 | $32.12 | 32,000 | — | — |
| 2007-10-17 | $13.80 | $32.07 | 17,600 | — | — |
| 2007-10-16 | $13.77 | $32.00 | 20,900 | — | — |
| 2007-10-15 | $13.80 | $32.07 | 14,900 | — | — |
| 2007-10-12 | $13.75 | $31.96 | 11,800 | — | — |
| 2007-10-11 | $13.73 | $31.91 | 18,700 | — | — |
| 2007-10-10 | $13.69 | $31.82 | 24,600 | — | — |
| 2007-10-09 | $13.77 | $32.00 | 11,600 | — | — |
| 2007-10-08 | $13.80 | $32.07 | 9,600 | — | — |
| 2007-10-05 | $13.85 | $32.19 | 20,000 | — | — |
| 2007-10-04 | $13.86 | $32.21 | 21,500 | — | — |
| 2007-10-03 | $13.91 | $32.33 | 9,900 | — | — |
| 2007-10-02 | $13.93 | $32.24 | 22,600 | — | — |
| 2007-10-01 | $13.81 | $31.96 | 17,200 | — | — |
| 2007-09-28 | $13.86 | $32.08 | 11,000 | — | — |
| 2007-09-27 | $13.87 | $32.10 | 8,300 | — | — |
| 2007-09-26 | $13.91 | $32.19 | 12,600 | — | — |
| 2007-09-25 | $13.93 | $32.24 | 11,000 | — | — |
| 2007-09-24 | $13.93 | $32.24 | 33,000 | — | — |
| 2007-09-21 | $13.95 | $32.29 | 15,700 | — | — |
| 2007-09-20 | $13.88 | $32.12 | 39,700 | — | — |
| 2007-09-19 | $13.85 | $32.06 | 40,400 | — | — |
| 2007-09-18 | $14.02 | $32.45 | 11,200 | — | — |
| 2007-09-17 | $13.95 | $32.29 | 19,000 | — | — |
| 2007-09-14 | $13.96 | $32.31 | 39,100 | — | — |
| 2007-09-13 | $14.02 | $32.45 | 10,900 | — | — |
| 2007-09-12 | $14.21 | $32.89 | 5,300 | — | — |
| 2007-09-11 | $14.19 | $32.84 | 15,100 | — | — |
| 2007-09-10 | $14.16 | $32.77 | 18,800 | — | — |
| 2007-09-07 | $14.15 | $32.75 | 8,900 | — | — |
| 2007-09-06 | $14.01 | $32.43 | 12,000 | — | — |
| 2007-09-05 | $13.88 | $32.12 | 17,000 | — | — |
| 2007-09-04 | $13.98 | $32.22 | 12,900 | — | — |
| 2007-08-31 | $13.86 | $31.95 | 17,300 | — | — |
| 2007-08-30 | $13.76 | $31.72 | 24,600 | — | — |
| 2007-08-29 | $13.74 | $31.67 | 35,500 | — | — |
| 2007-08-28 | $13.76 | $31.72 | 11,100 | — | — |
| 2007-08-27 | $13.86 | $31.95 | 13,200 | — | — |
| 2007-08-24 | $14.02 | $32.31 | 45,900 | — | — |
| 2007-08-23 | $13.80 | $31.81 | 11,400 | — | — |
| 2007-08-22 | $13.97 | $32.20 | 27,300 | — | — |
| 2007-08-21 | $13.76 | $31.72 | 12,600 | — | — |
| 2007-08-20 | $13.85 | $31.92 | 15,500 | — | — |
| 2007-08-17 | $13.65 | $31.46 | 33,600 | — | — |
| 2007-08-16 | $13.46 | $31.02 | 45,000 | — | — |
| 2007-08-15 | $13.40 | $30.89 | 27,800 | — | — |
| 2007-08-14 | $13.70 | $31.58 | 23,400 | — | — |
| 2007-08-13 | $13.83 | $31.88 | 8,800 | — | — |
| 2007-08-10 | $13.78 | $31.76 | 10,100 | — | — |
| 2007-08-09 | $13.81 | $31.83 | 8,700 | — | — |
| 2007-08-08 | $13.80 | $31.81 | 31,000 | — | — |
| 2007-08-07 | $13.95 | $32.15 | 8,600 | — | — |
| 2007-08-06 | $13.83 | $31.88 | 22,400 | — | — |
| 2007-08-03 | $14.01 | $32.29 | 7,700 | — | — |
| 2007-08-02 | $13.97 | $32.20 | 10,400 | — | — |
| 2007-08-01 | $14.04 | $32.36 | 12,300 | — | — |
| 2007-07-31 | $14.14 | $32.46 | 8,000 | — | — |
| 2007-07-30 | $14.16 | $32.50 | 9,900 | — | — |
| 2007-07-27 | $14.12 | $32.41 | 18,300 | — | — |
| 2007-07-26 | $14.02 | $32.18 | 23,300 | — | — |
| 2007-07-25 | $14.05 | $32.25 | 3,500 | — | — |
| 2007-07-24 | $14.07 | $32.30 | 30,100 | — | — |
| 2007-07-23 | $14.02 | $32.18 | 13,500 | — | — |
| 2007-07-20 | $14.02 | $32.18 | 28,600 | — | — |
| 2007-07-19 | $14.00 | $32.14 | 35,800 | — | — |
| 2007-07-18 | $13.90 | $31.91 | 9,000 | — | — |
| 2007-07-17 | $13.96 | $32.04 | 10,600 | — | — |
| 2007-07-16 | $13.95 | $32.02 | 41,700 | — | — |
| 2007-07-13 | $14.06 | $32.27 | 6,200 | — | — |
| 2007-07-12 | $14.06 | $32.27 | 12,400 | — | — |
| 2007-07-11 | $14.13 | $32.43 | 16,700 | — | — |
| 2007-07-10 | $14.07 | $32.30 | 17,200 | — | — |
| 2007-07-09 | $13.99 | $32.11 | 13,100 | — | — |
| 2007-07-06 | $14.03 | $32.20 | 12,500 | — | — |
| 2007-07-05 | $13.97 | $32.07 | 15,400 | — | — |
| 2007-07-03 | $14.13 | $32.43 | 7,300 | — | — |
| 2007-07-02 | $14.20 | $32.46 | 43,500 | — | — |
| 2007-06-29 | $14.08 | $32.19 | 16,100 | — | — |
| 2007-06-28 | $14.06 | $32.14 | 34,600 | — | — |
| 2007-06-27 | $13.91 | $31.80 | 16,000 | — | — |
| 2007-06-26 | $13.82 | $31.59 | 19,500 | — | — |
| 2007-06-25 | $13.79 | $31.52 | 52,100 | — | — |
| 2007-06-22 | $13.87 | $31.71 | 18,100 | — | — |
| 2007-06-21 | $13.90 | $31.78 | 37,400 | — | — |
| 2007-06-20 | $13.88 | $31.73 | 36,100 | — | — |
| 2007-06-19 | $13.90 | $31.78 | 61,700 | — | — |
| 2007-06-18 | $13.82 | $31.59 | 31,100 | — | — |
| 2007-06-15 | $13.80 | $31.55 | 34,100 | — | — |
| 2007-06-14 | $13.85 | $31.66 | 49,600 | — | — |
| 2007-06-13 | $13.86 | $31.68 | 26,600 | — | — |
| 2007-06-12 | $13.84 | $31.64 | 19,400 | — | — |
| 2007-06-11 | $13.92 | $31.82 | 35,200 | — | — |
| 2007-06-08 | $14.04 | $32.10 | 17,000 | — | — |
| 2007-06-07 | $14.12 | $32.28 | 28,400 | — | — |
| 2007-06-06 | $14.29 | $32.67 | 21,100 | — | — |
| 2007-06-05 | $14.35 | $32.67 | 14,200 | — | — |
| 2007-06-04 | $14.38 | $32.74 | 16,600 | — | — |
| 2007-06-01 | $14.38 | $32.74 | 20,800 | — | — |
| 2007-05-31 | $14.48 | $32.97 | 14,800 | — | — |
| 2007-05-30 | $14.45 | $32.90 | 11,200 | — | — |
| 2007-05-29 | $14.42 | $32.83 | 20,000 | — | — |
| 2007-05-25 | $14.44 | $32.88 | 9,300 | — | — |
| 2007-05-24 | $14.41 | $32.81 | 14,500 | — | — |
| 2007-05-23 | $14.50 | $33.01 | 17,000 | — | — |
| 2007-05-22 | $14.52 | $33.06 | 14,400 | — | — |
| 2007-05-21 | $14.58 | $33.20 | 13,700 | — | — |
| 2007-05-18 | $14.62 | $33.29 | 11,700 | — | — |
| 2007-05-17 | $14.65 | $33.36 | 19,400 | — | — |
| 2007-05-16 | $14.68 | $33.42 | 14,600 | — | — |
| 2007-05-15 | $14.68 | $33.42 | 21,500 | — | — |
| 2007-05-14 | $14.65 | $33.36 | 21,900 | — | — |
| 2007-05-11 | $14.64 | $33.33 | 7,400 | — | — |
| 2007-05-10 | $14.63 | $33.31 | 22,500 | — | — |
| 2007-05-09 | $14.57 | $33.17 | 8,200 | — | — |
| 2007-05-08 | $14.55 | $33.13 | 43,800 | — | — |
| 2007-05-07 | $14.57 | $33.17 | 11,800 | — | — |
| 2007-05-04 | $14.56 | $33.15 | 35,500 | — | — |
| 2007-05-03 | $14.54 | $33.10 | 19,200 | — | — |
| 2007-05-02 | $14.64 | $33.33 | 24,600 | — | — |
| 2007-05-01 | $14.60 | $33.11 | 17,100 | — | — |
| 2007-04-30 | $14.59 | $33.09 | 27,300 | — | — |
| 2007-04-27 | $14.51 | $32.91 | 17,900 | — | — |
| 2007-04-26 | $14.53 | $32.95 | 16,900 | — | — |
| 2007-04-25 | $14.49 | $32.86 | 25,300 | — | — |
| 2007-04-24 | $14.48 | $32.84 | 14,900 | — | — |
| 2007-04-23 | $14.48 | $32.84 | 13,300 | — | — |
| 2007-04-20 | $14.47 | $32.81 | 6,000 | — | — |
| 2007-04-19 | $14.45 | $32.77 | 30,700 | — | — |
| 2007-04-18 | $14.42 | $32.70 | 27,600 | — | — |
| 2007-04-17 | $14.45 | $32.77 | 30,300 | — | — |
| 2007-04-16 | $14.46 | $32.79 | 39,600 | — | — |
| 2007-04-13 | $14.44 | $32.75 | 34,600 | — | — |
| 2007-04-12 | $14.45 | $32.77 | 18,300 | — | — |
| 2007-04-11 | $14.45 | $32.77 | 6,000 | — | — |
| 2007-04-10 | $14.44 | $32.75 | 15,200 | — | — |
| 2007-04-09 | $14.46 | $32.79 | 18,500 | — | — |
| 2007-04-05 | $14.54 | $32.97 | 9,100 | — | — |
| 2007-04-04 | $14.51 | $32.91 | 13,700 | — | — |
| 2007-04-03 | $14.53 | $32.95 | 28,600 | — | — |
| 2007-04-02 | $14.53 | $32.82 | 20,100 | — | — |
| 2007-03-30 | $14.55 | $32.86 | 17,300 | — | — |
| 2007-03-29 | $14.51 | $32.77 | 25,200 | — | — |
| 2007-03-28 | $14.52 | $32.80 | 16,700 | — | — |
| 2007-03-27 | $14.54 | $32.84 | 8,400 | — | — |
| 2007-03-26 | $14.52 | $32.80 | 14,200 | — | — |
| 2007-03-23 | $14.59 | $32.95 | 19,100 | — | — |
| 2007-03-22 | $14.56 | $32.89 | 9,700 | — | — |
| 2007-03-21 | $14.56 | $32.89 | 15,000 | — | — |
| 2007-03-20 | $14.58 | $32.93 | 30,800 | — | — |
| 2007-03-19 | $14.57 | $32.91 | 28,300 | — | — |
| 2007-03-16 | $14.57 | $32.91 | 30,600 | — | — |
| 2007-03-15 | $14.56 | $32.89 | 16,100 | — | — |
| 2007-03-14 | $14.53 | $32.82 | 31,100 | — | — |
| 2007-03-13 | $14.58 | $32.93 | 23,800 | — | — |
| 2007-03-12 | $14.56 | $32.89 | 13,900 | — | — |
| 2007-03-09 | $14.54 | $32.84 | 16,400 | — | — |
| 2007-03-08 | $14.53 | $32.82 | 9,500 | — | — |
| 2007-03-07 | $14.54 | $32.84 | 10,200 | — | — |
| 2007-03-06 | $14.59 | $32.82 | 24,600 | — | — |
| 2007-03-05 | $14.59 | $32.82 | 26,900 | — | — |
| 2007-03-02 | $14.64 | $32.94 | 15,600 | — | — |
| 2007-03-01 | $14.59 | $32.82 | 9,700 | — | — |
| 2007-02-28 | $14.57 | $32.78 | 27,000 | — | — |
| 2007-02-27 | $14.55 | $32.73 | 45,700 | — | — |
| 2007-02-26 | $14.50 | $32.62 | 15,300 | — | — |
| 2007-02-23 | $14.40 | $32.40 | 24,000 | — | — |
| 2007-02-22 | $14.38 | $32.35 | 31,100 | — | — |
| 2007-02-21 | $14.43 | $32.46 | 22,400 | — | — |
| 2007-02-20 | $14.47 | $32.55 | 29,800 | — | — |
| 2007-02-16 | $14.45 | $32.51 | 25,900 | — | — |
| 2007-02-15 | $14.42 | $32.44 | 43,100 | — | — |
| 2007-02-14 | $14.34 | $32.26 | 27,100 | — | — |
| 2007-02-13 | $14.32 | $32.22 | 29,800 | — | — |
| 2007-02-12 | $14.29 | $32.15 | 33,800 | — | — |
| 2007-02-09 | $14.27 | $32.10 | 23,900 | — | — |
| 2007-02-08 | $14.35 | $32.28 | 33,200 | — | — |
| 2007-02-07 | $14.35 | $32.28 | 18,700 | — | — |
| 2007-02-06 | $14.41 | $32.29 | 19,900 | — | — |
| 2007-02-05 | $14.41 | $32.29 | 25,800 | — | — |
| 2007-02-02 | $14.38 | $32.22 | 38,100 | — | — |
| 2007-02-01 | $14.31 | $32.06 | 37,200 | — | — |
| 2007-01-31 | $14.36 | $32.18 | 23,600 | — | — |
| 2007-01-30 | $14.40 | $32.27 | 15,000 | — | — |
| 2007-01-29 | $14.40 | $32.27 | 21,900 | — | — |
| 2007-01-26 | $14.40 | $32.27 | 10,100 | — | — |
| 2007-01-25 | $14.36 | $32.18 | 27,700 | — | — |
| 2007-01-24 | $14.42 | $32.31 | 19,400 | — | — |
| 2007-01-23 | $14.42 | $32.31 | 6,100 | — | — |
| 2007-01-22 | $14.38 | $32.22 | 23,600 | — | — |
| 2007-01-19 | $14.40 | $32.27 | 12,800 | — | — |
| 2007-01-18 | $14.38 | $32.22 | 22,100 | — | — |
| 2007-01-17 | $14.36 | $32.18 | 37,200 | — | — |
| 2007-01-16 | $14.38 | $32.22 | 32,400 | — | — |
| 2007-01-12 | $14.36 | $32.18 | 23,900 | — | — |
| 2007-01-11 | $14.38 | $32.22 | 11,100 | — | — |
| 2007-01-10 | $14.45 | $32.38 | 29,300 | — | — |
| 2007-01-09 | $14.49 | $32.47 | 18,200 | — | — |
| 2007-01-08 | $14.45 | $32.38 | 18,200 | — | — |
| 2007-01-05 | $14.37 | $32.20 | 18,300 | — | — |
| 2007-01-04 | $14.35 | $32.15 | 12,900 | — | — |
| 2007-01-03 | $14.38 | $32.22 | 19,100 | — | — |