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
- 1992-09-22 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 | $12.59 | $34.05 | 141,800 | — | — |
| 2007-12-28 | $12.59 | $34.05 | 84,700 | — | — |
| 2007-12-27 | $12.43 | $33.62 | 97,300 | — | — |
| 2007-12-26 | $12.39 | $33.51 | 55,700 | — | — |
| 2007-12-24 | $12.36 | $33.43 | 42,400 | — | — |
| 2007-12-21 | $12.25 | $33.13 | 107,900 | — | — |
| 2007-12-20 | $12.36 | $33.43 | 105,600 | — | — |
| 2007-12-19 | $12.35 | $33.40 | 89,300 | — | — |
| 2007-12-18 | $12.37 | $33.45 | 43,000 | — | — |
| 2007-12-17 | $12.42 | $33.59 | 41,400 | — | — |
| 2007-12-14 | $12.40 | $33.54 | 61,200 | — | — |
| 2007-12-13 | $12.41 | $33.56 | 88,100 | — | — |
| 2007-12-12 | $12.58 | $34.02 | 37,800 | — | — |
| 2007-12-11 | $12.54 | $33.91 | 67,100 | — | — |
| 2007-12-10 | $12.54 | $33.91 | 64,600 | — | — |
| 2007-12-07 | $12.47 | $33.72 | 36,200 | — | — |
| 2007-12-06 | $12.51 | $33.83 | 24,400 | — | — |
| 2007-12-05 | $12.56 | $33.97 | 39,300 | — | — |
| 2007-12-04 | $12.60 | $33.92 | 20,800 | — | — |
| 2007-12-03 | $12.57 | $33.84 | 44,100 | — | — |
| 2007-11-30 | $12.52 | $33.70 | 38,500 | — | — |
| 2007-11-29 | $12.45 | $33.52 | 30,900 | — | — |
| 2007-11-28 | $12.44 | $33.49 | 29,900 | — | — |
| 2007-11-27 | $12.39 | $33.35 | 58,000 | — | — |
| 2007-11-26 | $12.48 | $33.60 | 32,700 | — | — |
| 2007-11-23 | $12.40 | $33.38 | 16,100 | — | — |
| 2007-11-21 | $12.33 | $33.19 | 73,800 | — | — |
| 2007-11-20 | $12.33 | $33.19 | 53,200 | — | — |
| 2007-11-19 | $12.22 | $32.90 | 57,000 | — | — |
| 2007-11-16 | $12.15 | $32.71 | 20,500 | — | — |
| 2007-11-15 | $12.21 | $32.87 | 36,300 | — | — |
| 2007-11-14 | $12.37 | $33.30 | 48,900 | — | — |
| 2007-11-13 | $12.35 | $33.25 | 63,400 | — | — |
| 2007-11-12 | $12.37 | $33.30 | 35,800 | — | — |
| 2007-11-09 | $12.46 | $33.54 | 14,600 | — | — |
| 2007-11-08 | $12.56 | $33.81 | 31,500 | — | — |
| 2007-11-07 | $12.65 | $34.05 | 27,300 | — | — |
| 2007-11-06 | $12.78 | $34.25 | 15,200 | — | — |
| 2007-11-05 | $12.76 | $34.19 | 25,000 | — | — |
| 2007-11-02 | $12.92 | $34.62 | 15,000 | — | — |
| 2007-11-01 | $12.88 | $34.52 | 34,700 | — | — |
| 2007-10-31 | $12.90 | $34.57 | 33,200 | — | — |
| 2007-10-30 | $12.91 | $34.60 | 13,700 | — | — |
| 2007-10-29 | $12.90 | $34.57 | 57,800 | — | — |
| 2007-10-26 | $12.90 | $34.57 | 17,400 | — | — |
| 2007-10-25 | $12.97 | $34.76 | 20,300 | — | — |
| 2007-10-24 | $13.04 | $34.94 | 13,700 | — | — |
| 2007-10-23 | $13.06 | $35.00 | 17,200 | — | — |
| 2007-10-22 | $13.07 | $35.02 | 17,800 | — | — |
| 2007-10-19 | $13.04 | $34.94 | 35,200 | — | — |
| 2007-10-18 | $13.09 | $35.08 | 42,900 | — | — |
| 2007-10-17 | $13.05 | $34.97 | 29,900 | — | — |
| 2007-10-16 | $13.07 | $35.02 | 21,200 | — | — |
| 2007-10-15 | $13.15 | $35.24 | 12,200 | — | — |
| 2007-10-12 | $13.15 | $35.24 | 7,200 | — | — |
| 2007-10-11 | $13.18 | $35.32 | 15,100 | — | — |
| 2007-10-10 | $13.35 | $35.78 | 62,000 | — | — |
| 2007-10-09 | $13.25 | $35.51 | 20,000 | — | — |
| 2007-10-08 | $13.32 | $35.69 | 16,700 | — | — |
| 2007-10-05 | $13.36 | $35.80 | 33,300 | — | — |
| 2007-10-04 | $13.44 | $36.02 | 30,400 | — | — |
| 2007-10-03 | $13.33 | $35.72 | 16,000 | — | — |
| 2007-10-02 | $13.37 | $35.67 | 33,000 | — | — |
| 2007-10-01 | $13.40 | $35.75 | 33,600 | — | — |
| 2007-09-28 | $13.45 | $35.89 | 16,000 | — | — |
| 2007-09-27 | $13.45 | $35.89 | 10,000 | — | — |
| 2007-09-26 | $13.40 | $35.75 | 61,000 | — | — |
| 2007-09-25 | $13.45 | $35.89 | 30,400 | — | — |
| 2007-09-24 | $13.35 | $35.62 | 38,300 | — | — |
| 2007-09-21 | $13.34 | $35.59 | 20,600 | — | — |
| 2007-09-20 | $13.35 | $35.62 | 65,200 | — | — |
| 2007-09-19 | $13.31 | $35.51 | 43,900 | — | — |
| 2007-09-18 | $13.45 | $35.89 | 12,700 | — | — |
| 2007-09-17 | $13.41 | $35.78 | 8,600 | — | — |
| 2007-09-14 | $13.50 | $36.02 | 35,300 | — | — |
| 2007-09-13 | $13.50 | $36.02 | 44,700 | — | — |
| 2007-09-12 | $13.50 | $36.02 | 43,000 | — | — |
| 2007-09-11 | $13.44 | $35.86 | 46,200 | — | — |
| 2007-09-10 | $13.35 | $35.62 | 46,100 | — | — |
| 2007-09-07 | $13.25 | $35.35 | 43,300 | — | — |
| 2007-09-06 | $13.26 | $35.38 | 21,400 | — | — |
| 2007-09-05 | $13.17 | $35.14 | 29,300 | — | — |
| 2007-09-04 | $13.20 | $35.06 | 26,900 | — | — |
| 2007-08-31 | $13.30 | $35.33 | 43,100 | — | — |
| 2007-08-30 | $13.25 | $35.19 | 17,800 | — | — |
| 2007-08-29 | $13.15 | $34.93 | 26,500 | — | — |
| 2007-08-28 | $13.02 | $34.58 | 28,800 | — | — |
| 2007-08-27 | $13.04 | $34.63 | 25,400 | — | — |
| 2007-08-24 | $13.02 | $34.58 | 52,900 | — | — |
| 2007-08-23 | $12.99 | $34.50 | 30,700 | — | — |
| 2007-08-22 | $13.00 | $34.53 | 52,100 | — | — |
| 2007-08-21 | $12.91 | $34.29 | 20,500 | — | — |
| 2007-08-20 | $12.92 | $34.32 | 19,100 | — | — |
| 2007-08-17 | $12.83 | $34.08 | 51,600 | — | — |
| 2007-08-16 | $12.53 | $33.28 | 35,800 | — | — |
| 2007-08-15 | $12.75 | $33.86 | 30,700 | — | — |
| 2007-08-14 | $12.91 | $34.29 | 22,100 | — | — |
| 2007-08-13 | $12.95 | $34.40 | 34,300 | — | — |
| 2007-08-10 | $12.90 | $34.26 | 69,800 | — | — |
| 2007-08-09 | $13.07 | $34.71 | 23,000 | — | — |
| 2007-08-08 | $13.21 | $35.09 | 36,400 | — | — |
| 2007-08-07 | $13.26 | $35.22 | 38,800 | — | — |
| 2007-08-06 | $13.26 | $35.22 | 16,900 | — | — |
| 2007-08-03 | $13.34 | $35.43 | 9,900 | — | — |
| 2007-08-02 | $13.32 | $35.38 | 28,700 | — | — |
| 2007-08-01 | $13.34 | $35.43 | 9,500 | — | — |
| 2007-07-31 | $13.41 | $35.46 | 22,300 | — | — |
| 2007-07-30 | $13.36 | $35.33 | 28,900 | — | — |
| 2007-07-27 | $13.36 | $35.33 | 18,000 | — | — |
| 2007-07-26 | $13.32 | $35.22 | 57,000 | — | — |
| 2007-07-25 | $13.58 | $35.91 | 50,200 | — | — |
| 2007-07-24 | $13.65 | $36.09 | 23,000 | — | — |
| 2007-07-23 | $13.65 | $36.09 | 17,500 | — | — |
| 2007-07-20 | $13.62 | $36.01 | 24,900 | — | — |
| 2007-07-19 | $13.56 | $35.85 | 38,700 | — | — |
| 2007-07-18 | $13.55 | $35.83 | 30,600 | — | — |
| 2007-07-17 | $13.62 | $36.01 | 33,200 | — | — |
| 2007-07-16 | $13.70 | $36.22 | 20,100 | — | — |
| 2007-07-13 | $13.71 | $36.25 | 27,500 | — | — |
| 2007-07-12 | $13.75 | $36.36 | 25,600 | — | — |
| 2007-07-11 | $13.81 | $36.52 | 19,500 | — | — |
| 2007-07-10 | $13.86 | $36.65 | 25,500 | — | — |
| 2007-07-09 | $13.84 | $36.59 | 14,700 | — | — |
| 2007-07-06 | $13.85 | $36.62 | 10,200 | — | — |
| 2007-07-05 | $13.90 | $36.75 | 8,300 | — | — |
| 2007-07-03 | $14.01 | $37.04 | 5,000 | — | — |
| 2007-07-02 | $14.05 | $36.99 | 12,800 | — | — |
| 2007-06-29 | $14.05 | $36.99 | 18,400 | — | — |
| 2007-06-28 | $13.99 | $36.83 | 19,100 | — | — |
| 2007-06-27 | $13.96 | $36.75 | 22,200 | — | — |
| 2007-06-26 | $13.99 | $36.83 | 11,600 | — | — |
| 2007-06-25 | $13.90 | $36.60 | 22,500 | — | — |
| 2007-06-22 | $13.89 | $36.57 | 18,300 | — | — |
| 2007-06-21 | $13.98 | $36.81 | 27,400 | — | — |
| 2007-06-20 | $13.86 | $36.49 | 11,600 | — | — |
| 2007-06-19 | $14.02 | $36.91 | 15,300 | — | — |
| 2007-06-18 | $13.95 | $36.73 | 19,700 | — | — |
| 2007-06-15 | $13.85 | $36.47 | 17,700 | — | — |
| 2007-06-14 | $13.94 | $36.70 | 12,200 | — | — |
| 2007-06-13 | $13.91 | $36.62 | 24,200 | — | — |
| 2007-06-12 | $13.80 | $36.33 | 15,900 | — | — |
| 2007-06-11 | $13.96 | $36.75 | 21,900 | — | — |
| 2007-06-08 | $13.99 | $36.83 | 14,100 | — | — |
| 2007-06-07 | $14.01 | $36.89 | 34,600 | — | — |
| 2007-06-06 | $14.28 | $37.60 | 18,700 | — | — |
| 2007-06-05 | $14.44 | $37.86 | 11,400 | — | — |
| 2007-06-04 | $14.47 | $37.94 | 10,300 | — | — |
| 2007-06-01 | $14.41 | $37.78 | 19,900 | — | — |
| 2007-05-31 | $14.39 | $37.73 | 10,100 | — | — |
| 2007-05-30 | $14.46 | $37.91 | 9,200 | — | — |
| 2007-05-29 | $14.41 | $37.78 | 12,000 | — | — |
| 2007-05-25 | $14.44 | $37.86 | 31,700 | — | — |
| 2007-05-24 | $14.37 | $37.68 | 23,200 | — | — |
| 2007-05-23 | $14.40 | $37.76 | 19,200 | — | — |
| 2007-05-22 | $14.49 | $37.99 | 26,600 | — | — |
| 2007-05-21 | $14.51 | $38.04 | 24,100 | — | — |
| 2007-05-18 | $14.54 | $38.12 | 50,800 | — | — |
| 2007-05-17 | $14.52 | $38.07 | 31,100 | — | — |
| 2007-05-16 | $14.58 | $38.23 | 35,000 | — | — |
| 2007-05-15 | $14.62 | $38.33 | 71,100 | — | — |
| 2007-05-14 | $14.66 | $38.44 | 44,300 | — | — |
| 2007-05-11 | $14.80 | $38.80 | 19,000 | — | — |
| 2007-05-10 | $14.71 | $38.57 | 21,300 | — | — |
| 2007-05-09 | $14.80 | $38.80 | 17,500 | — | — |
| 2007-05-08 | $14.77 | $38.73 | 25,000 | — | — |
| 2007-05-07 | $14.82 | $38.86 | 44,500 | — | — |
| 2007-05-04 | $14.80 | $38.80 | 31,400 | — | — |
| 2007-05-03 | $14.66 | $38.44 | 39,900 | — | — |
| 2007-05-02 | $14.67 | $38.46 | 14,200 | — | — |
| 2007-05-01 | $14.70 | $38.38 | 49,400 | — | — |
| 2007-04-30 | $14.57 | $38.05 | 32,500 | — | — |
| 2007-04-27 | $14.47 | $37.78 | 19,200 | — | — |
| 2007-04-26 | $14.49 | $37.84 | 54,100 | — | — |
| 2007-04-25 | $14.47 | $37.78 | 51,400 | — | — |
| 2007-04-24 | $14.40 | $37.60 | 30,600 | — | — |
| 2007-04-23 | $14.40 | $37.60 | 50,000 | — | — |
| 2007-04-20 | $14.44 | $37.71 | 25,900 | — | — |
| 2007-04-19 | $14.31 | $37.37 | 52,200 | — | — |
| 2007-04-18 | $14.23 | $37.16 | 21,300 | — | — |
| 2007-04-17 | $14.33 | $37.42 | 30,400 | — | — |
| 2007-04-16 | $14.34 | $37.44 | 27,800 | — | — |
| 2007-04-13 | $14.35 | $37.47 | 7,700 | — | — |
| 2007-04-12 | $14.38 | $37.55 | 38,600 | — | — |
| 2007-04-11 | $14.41 | $37.63 | 19,400 | — | — |
| 2007-04-10 | $14.38 | $37.55 | 21,400 | — | — |
| 2007-04-09 | $14.35 | $37.47 | 17,600 | — | — |
| 2007-04-05 | $14.34 | $37.44 | 11,100 | — | — |
| 2007-04-04 | $14.34 | $37.44 | 13,000 | — | — |
| 2007-04-03 | $14.33 | $37.42 | 13,800 | — | — |
| 2007-04-02 | $14.41 | $37.47 | 41,700 | — | — |
| 2007-03-30 | $14.34 | $37.29 | 12,200 | — | — |
| 2007-03-29 | $14.37 | $37.37 | 16,800 | — | — |
| 2007-03-28 | $14.34 | $37.29 | 16,500 | — | — |
| 2007-03-27 | $14.37 | $37.37 | 30,200 | — | — |
| 2007-03-26 | $14.37 | $37.37 | 32,400 | — | — |
| 2007-03-23 | $14.45 | $37.57 | 23,800 | — | — |
| 2007-03-22 | $14.44 | $37.55 | 26,600 | — | — |
| 2007-03-21 | $14.39 | $37.42 | 38,300 | — | — |
| 2007-03-20 | $14.41 | $37.47 | 25,700 | — | — |
| 2007-03-19 | $14.40 | $37.44 | 17,200 | — | — |
| 2007-03-16 | $14.35 | $37.31 | 10,800 | — | — |
| 2007-03-15 | $14.41 | $37.47 | 32,000 | — | — |
| 2007-03-14 | $14.38 | $37.39 | 16,500 | — | — |
| 2007-03-13 | $14.45 | $37.57 | 45,600 | — | — |
| 2007-03-12 | $14.40 | $37.44 | 18,900 | — | — |
| 2007-03-09 | $14.39 | $37.42 | 16,600 | — | — |
| 2007-03-08 | $14.40 | $37.44 | 16,200 | — | — |
| 2007-03-07 | $14.40 | $37.44 | 31,200 | — | — |
| 2007-03-06 | $14.43 | $37.37 | 16,500 | — | — |
| 2007-03-05 | $14.37 | $37.21 | 29,500 | — | — |
| 2007-03-02 | $14.36 | $37.19 | 19,500 | — | — |
| 2007-03-01 | $14.39 | $37.26 | 15,300 | — | — |
| 2007-02-28 | $14.38 | $37.24 | 16,900 | — | — |
| 2007-02-27 | $14.34 | $37.13 | 33,800 | — | — |
| 2007-02-26 | $14.35 | $37.16 | 32,200 | — | — |
| 2007-02-23 | $14.28 | $36.98 | 25,900 | — | — |
| 2007-02-22 | $14.22 | $36.82 | 31,100 | — | — |
| 2007-02-21 | $14.25 | $36.90 | 25,300 | — | — |
| 2007-02-20 | $14.29 | $37.00 | 38,400 | — | — |
| 2007-02-16 | $14.31 | $37.06 | 32,900 | — | — |
| 2007-02-15 | $14.36 | $37.19 | 24,300 | — | — |
| 2007-02-14 | $14.33 | $37.11 | 13,100 | — | — |
| 2007-02-13 | $14.28 | $36.98 | 27,600 | — | — |
| 2007-02-12 | $14.30 | $37.03 | 27,900 | — | — |
| 2007-02-09 | $14.29 | $37.00 | 15,900 | — | — |
| 2007-02-08 | $14.29 | $37.00 | 29,300 | — | — |
| 2007-02-07 | $14.38 | $37.24 | 24,100 | — | — |
| 2007-02-06 | $14.40 | $37.13 | 23,000 | — | — |
| 2007-02-05 | $14.39 | $37.11 | 12,300 | — | — |
| 2007-02-02 | $14.38 | $37.08 | 17,300 | — | — |
| 2007-02-01 | $14.35 | $37.00 | 27,900 | — | — |
| 2007-01-31 | $14.38 | $37.08 | 24,600 | — | — |
| 2007-01-30 | $14.30 | $36.88 | 24,000 | — | — |
| 2007-01-29 | $14.32 | $36.93 | 29,200 | — | — |
| 2007-01-26 | $14.39 | $37.11 | 14,300 | — | — |
| 2007-01-25 | $14.32 | $36.93 | 18,900 | — | — |
| 2007-01-24 | $14.35 | $37.00 | 10,700 | — | — |
| 2007-01-23 | $14.40 | $37.13 | 11,400 | — | — |
| 2007-01-22 | $14.36 | $37.03 | 34,100 | — | — |
| 2007-01-19 | $14.33 | $36.95 | 29,200 | — | — |
| 2007-01-18 | $14.33 | $36.95 | 14,900 | — | — |
| 2007-01-17 | $14.39 | $37.11 | 18,600 | — | — |
| 2007-01-16 | $14.38 | $37.08 | 38,500 | — | — |
| 2007-01-12 | $14.36 | $37.03 | 22,300 | — | — |
| 2007-01-11 | $14.37 | $37.06 | 29,800 | — | — |
| 2007-01-10 | $14.32 | $36.93 | 14,600 | — | — |
| 2007-01-09 | $14.33 | $36.95 | 16,800 | — | — |
| 2007-01-08 | $14.31 | $36.90 | 30,100 | — | — |
| 2007-01-05 | $14.29 | $36.85 | 22,600 | — | — |
| 2007-01-04 | $14.29 | $36.85 | 16,200 | — | — |
| 2007-01-03 | $14.35 | $37.00 | 25,800 | — | — |