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
- 1991-06-05 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 | $12.98 | $18.54 | 111,300 | — | — |
| 2007-12-28 | $12.89 | $18.41 | 77,600 | — | — |
| 2007-12-27 | $12.95 | $18.49 | 114,600 | — | — |
| 2007-12-26 | $13.29 | $18.98 | 99,900 | — | — |
| 2007-12-24 | $12.98 | $18.54 | 77,700 | — | — |
| 2007-12-21 | $13.15 | $18.78 | 215,100 | — | — |
| 2007-12-20 | $13.04 | $18.62 | 139,200 | — | — |
| 2007-12-19 | $13.07 | $18.66 | 175,100 | — | — |
| 2007-12-18 | $12.95 | $18.49 | 397,800 | — | — |
| 2007-12-17 | $12.59 | $17.98 | 70,800 | — | — |
| 2007-12-14 | $13.02 | $18.59 | 94,600 | — | — |
| 2007-12-13 | $13.30 | $18.99 | 65,800 | — | — |
| 2007-12-12 | $13.50 | $19.28 | 111,600 | — | — |
| 2007-12-11 | $13.45 | $19.21 | 88,600 | — | — |
| 2007-12-10 | $14.59 | $20.84 | 105,600 | — | — |
| 2007-12-07 | $14.43 | $20.61 | 87,100 | — | — |
| 2007-12-06 | $14.70 | $20.99 | 173,800 | — | — |
| 2007-12-05 | $13.72 | $19.59 | 79,300 | — | — |
| 2007-12-04 | $13.63 | $19.46 | 123,400 | — | — |
| 2007-12-03 | $13.08 | $18.68 | 150,400 | — | — |
| 2007-11-30 | $12.82 | $18.31 | 124,800 | — | — |
| 2007-11-29 | $12.46 | $17.79 | 77,200 | — | — |
| 2007-11-28 | $13.03 | $18.61 | 92,400 | — | — |
| 2007-11-27 | $12.47 | $17.81 | 110,100 | — | — |
| 2007-11-26 | $12.34 | $17.62 | 105,900 | — | — |
| 2007-11-23 | $12.50 | $17.85 | 56,600 | — | — |
| 2007-11-21 | $12.51 | $17.86 | 148,500 | — | — |
| 2007-11-20 | $12.67 | $18.09 | 175,100 | — | — |
| 2007-11-19 | $12.31 | $17.58 | 222,200 | — | — |
| 2007-11-16 | $12.39 | $17.69 | 248,800 | — | — |
| 2007-11-15 | $12.40 | $17.71 | 182,200 | — | — |
| 2007-11-14 | $12.78 | $18.25 | 134,400 | — | — |
| 2007-11-13 | $13.05 | $18.64 | 182,600 | — | — |
| 2007-11-12 | $12.77 | $18.24 | 124,700 | — | — |
| 2007-11-09 | $12.36 | $17.65 | 206,200 | — | — |
| 2007-11-08 | $12.69 | $18.12 | 309,200 | — | — |
| 2007-11-07 | $12.57 | $17.95 | 289,600 | — | — |
| 2007-11-06 | $13.30 | $18.99 | 1,369,300 | — | — |
| 2007-11-05 | $15.47 | $22.09 | 178,300 | — | — |
| 2007-11-02 | $16.00 | $22.85 | 84,500 | — | — |
| 2007-11-01 | $15.99 | $22.83 | 121,200 | — | — |
| 2007-10-31 | $16.04 | $22.91 | 90,200 | — | — |
| 2007-10-30 | $16.18 | $23.02 | 61,900 | — | — |
| 2007-10-29 | $16.28 | $23.16 | 147,700 | — | — |
| 2007-10-26 | $16.66 | $23.70 | 72,000 | — | — |
| 2007-10-25 | $16.93 | $24.08 | 70,800 | — | — |
| 2007-10-24 | $16.78 | $23.87 | 148,600 | — | — |
| 2007-10-23 | $16.74 | $23.81 | 87,700 | — | — |
| 2007-10-22 | $16.64 | $23.67 | 218,600 | — | — |
| 2007-10-19 | $16.46 | $23.41 | 220,000 | — | — |
| 2007-10-18 | $17.15 | $24.40 | 191,400 | — | — |
| 2007-10-17 | $16.90 | $24.04 | 240,000 | — | — |
| 2007-10-16 | $17.29 | $24.59 | 200,600 | — | — |
| 2007-10-15 | $17.94 | $25.52 | 293,000 | — | — |
| 2007-10-12 | $18.33 | $26.07 | 188,300 | — | — |
| 2007-10-11 | $18.86 | $26.83 | 111,500 | — | — |
| 2007-10-10 | $19.50 | $27.74 | 79,300 | — | — |
| 2007-10-09 | $20.08 | $28.56 | 69,800 | — | — |
| 2007-10-08 | $20.60 | $29.30 | 105,500 | — | — |
| 2007-10-05 | $20.74 | $29.50 | 85,400 | — | — |
| 2007-10-04 | $21.01 | $29.89 | 64,400 | — | — |
| 2007-10-03 | $20.94 | $29.79 | 76,500 | — | — |
| 2007-10-02 | $20.82 | $29.62 | 54,400 | — | — |
| 2007-10-01 | $20.62 | $29.33 | 82,200 | — | — |
| 2007-09-28 | $20.29 | $28.86 | 91,400 | — | — |
| 2007-09-27 | $20.42 | $29.05 | 42,000 | — | — |
| 2007-09-26 | $20.25 | $28.81 | 52,900 | — | — |
| 2007-09-25 | $20.28 | $28.85 | 36,100 | — | — |
| 2007-09-24 | $20.74 | $29.50 | 88,700 | — | — |
| 2007-09-21 | $20.55 | $29.23 | 180,900 | — | — |
| 2007-09-20 | $20.06 | $28.53 | 91,900 | — | — |
| 2007-09-19 | $20.28 | $28.85 | 163,200 | — | — |
| 2007-09-18 | $19.51 | $27.75 | 108,200 | — | — |
| 2007-09-17 | $18.94 | $26.94 | 40,500 | — | — |
| 2007-09-14 | $19.29 | $27.44 | 73,100 | — | — |
| 2007-09-13 | $19.40 | $27.60 | 51,700 | — | — |
| 2007-09-12 | $19.36 | $27.54 | 67,200 | — | — |
| 2007-09-11 | $19.43 | $27.64 | 58,800 | — | — |
| 2007-09-10 | $19.61 | $27.89 | 36,600 | — | — |
| 2007-09-07 | $19.76 | $28.11 | 80,000 | — | — |
| 2007-09-06 | $20.04 | $28.51 | 99,800 | — | — |
| 2007-09-05 | $20.15 | $28.66 | 63,500 | — | — |
| 2007-09-04 | $20.67 | $29.40 | 67,900 | — | — |
| 2007-08-31 | $20.39 | $29.00 | 114,100 | — | — |
| 2007-08-30 | $20.16 | $28.68 | 137,500 | — | — |
| 2007-08-29 | $20.00 | $28.45 | 135,100 | — | — |
| 2007-08-28 | $19.67 | $27.98 | 196,500 | — | — |
| 2007-08-27 | $19.65 | $27.95 | 137,300 | — | — |
| 2007-08-24 | $19.21 | $27.33 | 183,300 | — | — |
| 2007-08-23 | $18.96 | $26.97 | 312,300 | — | — |
| 2007-08-22 | $19.32 | $27.48 | 190,800 | — | — |
| 2007-08-21 | $19.38 | $27.57 | 112,800 | — | — |
| 2007-08-20 | $19.67 | $27.98 | 68,500 | — | — |
| 2007-08-17 | $19.59 | $27.87 | 155,200 | — | — |
| 2007-08-16 | $19.27 | $27.41 | 183,500 | — | — |
| 2007-08-15 | $19.30 | $27.45 | 129,400 | — | — |
| 2007-08-14 | $19.67 | $27.98 | 112,500 | — | — |
| 2007-08-13 | $19.86 | $28.25 | 267,700 | — | — |
| 2007-08-10 | $20.67 | $29.40 | 474,900 | — | — |
| 2007-08-09 | $20.88 | $29.70 | 699,100 | — | — |
| 2007-08-08 | $19.20 | $27.31 | 565,000 | — | — |
| 2007-08-07 | $17.95 | $25.53 | 357,100 | — | — |
| 2007-08-06 | $18.49 | $26.30 | 248,200 | — | — |
| 2007-08-03 | $18.84 | $26.80 | 268,100 | — | — |
| 2007-08-02 | $19.03 | $27.07 | 421,900 | — | — |
| 2007-08-01 | $19.99 | $28.44 | 192,100 | — | — |
| 2007-07-31 | $19.38 | $27.48 | 129,000 | — | — |
| 2007-07-30 | $19.30 | $27.36 | 135,400 | — | — |
| 2007-07-27 | $19.76 | $28.02 | 91,300 | — | — |
| 2007-07-26 | $19.69 | $27.92 | 156,800 | — | — |
| 2007-07-25 | $20.15 | $28.57 | 122,200 | — | — |
| 2007-07-24 | $20.36 | $28.87 | 112,300 | — | — |
| 2007-07-23 | $20.39 | $28.91 | 33,500 | — | — |
| 2007-07-20 | $20.52 | $29.09 | 115,900 | — | — |
| 2007-07-19 | $20.86 | $29.58 | 45,700 | — | — |
| 2007-07-18 | $20.55 | $29.14 | 72,400 | — | — |
| 2007-07-17 | $20.71 | $29.36 | 97,500 | — | — |
| 2007-07-16 | $20.81 | $29.51 | 71,300 | — | — |
| 2007-07-13 | $20.49 | $29.05 | 53,100 | — | — |
| 2007-07-12 | $20.36 | $28.87 | 105,500 | — | — |
| 2007-07-11 | $20.02 | $28.39 | 151,900 | — | — |
| 2007-07-10 | $19.96 | $28.30 | 119,500 | — | — |
| 2007-07-09 | $20.52 | $29.09 | 151,000 | — | — |
| 2007-07-06 | $20.64 | $29.26 | 118,400 | — | — |
| 2007-07-05 | $21.04 | $29.83 | 122,700 | — | — |
| 2007-07-03 | $20.98 | $29.75 | 57,400 | — | — |
| 2007-07-02 | $20.81 | $29.51 | 88,900 | — | — |
| 2007-06-29 | $20.45 | $29.00 | 87,500 | — | — |
| 2007-06-28 | $21.00 | $29.77 | 150,200 | — | — |
| 2007-06-27 | $20.57 | $29.17 | 198,000 | — | — |
| 2007-06-26 | $20.49 | $29.05 | 211,100 | — | — |
| 2007-06-25 | $21.20 | $30.06 | 205,600 | — | — |
| 2007-06-22 | $21.33 | $30.24 | 330,900 | — | — |
| 2007-06-21 | $21.49 | $30.47 | 71,300 | — | — |
| 2007-06-20 | $21.35 | $30.27 | 144,700 | — | — |
| 2007-06-19 | $21.39 | $30.33 | 117,500 | — | — |
| 2007-06-18 | $21.73 | $30.81 | 149,400 | — | — |
| 2007-06-15 | $21.43 | $30.38 | 172,400 | — | — |
| 2007-06-14 | $21.06 | $29.86 | 82,100 | — | — |
| 2007-06-13 | $21.12 | $29.95 | 126,500 | — | — |
| 2007-06-12 | $21.01 | $29.79 | 123,800 | — | — |
| 2007-06-11 | $21.12 | $29.95 | 109,200 | — | — |
| 2007-06-08 | $20.87 | $29.59 | 75,900 | — | — |
| 2007-06-07 | $20.94 | $29.69 | 63,300 | — | — |
| 2007-06-06 | $20.81 | $29.51 | 110,400 | — | — |
| 2007-06-05 | $20.98 | $29.75 | 61,000 | — | — |
| 2007-06-04 | $21.15 | $29.99 | 70,800 | — | — |
| 2007-06-01 | $21.21 | $30.07 | 84,300 | — | — |
| 2007-05-31 | $21.06 | $29.86 | 91,000 | — | — |
| 2007-05-30 | $21.04 | $29.83 | 87,700 | — | — |
| 2007-05-29 | $21.14 | $29.97 | 76,300 | — | — |
| 2007-05-25 | $21.00 | $29.77 | 113,100 | — | — |
| 2007-05-24 | $20.73 | $29.39 | 95,300 | — | — |
| 2007-05-23 | $21.86 | $30.99 | 87,400 | — | — |
| 2007-05-22 | $21.69 | $30.75 | 124,500 | — | — |
| 2007-05-21 | $21.69 | $30.75 | 182,600 | — | — |
| 2007-05-18 | $21.32 | $30.23 | 57,000 | — | — |
| 2007-05-17 | $21.89 | $31.04 | 77,100 | — | — |
| 2007-05-16 | $21.85 | $30.98 | 91,800 | — | — |
| 2007-05-15 | $21.60 | $30.63 | 98,600 | — | — |
| 2007-05-14 | $22.01 | $31.21 | 89,000 | — | — |
| 2007-05-11 | $22.03 | $31.24 | 100,000 | — | — |
| 2007-05-10 | $22.00 | $31.19 | 109,100 | — | — |
| 2007-05-09 | $22.26 | $31.56 | 70,300 | — | — |
| 2007-05-08 | $22.08 | $31.31 | 128,400 | — | — |
| 2007-05-07 | $22.46 | $31.85 | 138,000 | — | — |
| 2007-05-04 | $22.47 | $31.86 | 119,000 | — | — |
| 2007-05-03 | $21.89 | $31.04 | 62,400 | — | — |
| 2007-05-02 | $21.96 | $31.14 | 80,500 | — | — |
| 2007-05-01 | $21.69 | $30.66 | 109,400 | — | — |
| 2007-04-30 | $21.82 | $30.85 | 173,800 | — | — |
| 2007-04-27 | $22.44 | $31.72 | 120,100 | — | — |
| 2007-04-26 | $22.48 | $31.78 | 71,700 | — | — |
| 2007-04-25 | $22.66 | $32.04 | 74,200 | — | — |
| 2007-04-24 | $22.81 | $32.25 | 159,600 | — | — |
| 2007-04-23 | $23.35 | $33.01 | 162,300 | — | — |
| 2007-04-20 | $23.03 | $32.56 | 194,900 | — | — |
| 2007-04-19 | $22.50 | $31.81 | 201,500 | — | — |
| 2007-04-18 | $22.14 | $31.30 | 117,400 | — | — |
| 2007-04-17 | $21.20 | $29.97 | 58,500 | — | — |
| 2007-04-16 | $21.16 | $29.91 | 152,000 | — | — |
| 2007-04-13 | $20.97 | $29.65 | 110,400 | — | — |
| 2007-04-12 | $20.48 | $28.95 | 86,700 | — | — |
| 2007-04-11 | $20.58 | $29.09 | 93,900 | — | — |
| 2007-04-10 | $20.41 | $28.85 | 52,700 | — | — |
| 2007-04-09 | $20.49 | $28.97 | 119,300 | — | — |
| 2007-04-05 | $20.57 | $29.08 | 64,600 | — | — |
| 2007-04-04 | $20.33 | $28.74 | 74,800 | — | — |
| 2007-04-03 | $20.73 | $29.31 | 77,200 | — | — |
| 2007-04-02 | $20.82 | $29.43 | 116,100 | — | — |
| 2007-03-30 | $20.89 | $29.53 | 83,900 | — | — |
| 2007-03-29 | $20.41 | $28.85 | 115,700 | — | — |
| 2007-03-28 | $20.62 | $29.15 | 103,700 | — | — |
| 2007-03-27 | $20.13 | $28.46 | 152,300 | — | — |
| 2007-03-26 | $20.78 | $29.38 | 199,500 | — | — |
| 2007-03-23 | $19.88 | $28.11 | 71,500 | — | — |
| 2007-03-22 | $19.95 | $28.20 | 64,700 | — | — |
| 2007-03-21 | $19.88 | $28.11 | 61,000 | — | — |
| 2007-03-20 | $19.36 | $27.37 | 87,000 | — | — |
| 2007-03-19 | $19.23 | $27.19 | 85,800 | — | — |
| 2007-03-16 | $19.48 | $27.54 | 111,200 | — | — |
| 2007-03-15 | $19.45 | $27.50 | 65,000 | — | — |
| 2007-03-14 | $19.70 | $27.85 | 292,600 | — | — |
| 2007-03-13 | $19.57 | $27.67 | 118,200 | — | — |
| 2007-03-12 | $19.98 | $28.25 | 88,700 | — | — |
| 2007-03-09 | $20.00 | $28.27 | 73,500 | — | — |
| 2007-03-08 | $19.68 | $27.82 | 161,900 | — | — |
| 2007-03-07 | $19.96 | $28.22 | 160,800 | — | — |
| 2007-03-06 | $20.00 | $28.27 | 191,800 | — | — |
| 2007-03-05 | $18.88 | $26.69 | 108,700 | — | — |
| 2007-03-02 | $19.13 | $27.04 | 88,400 | — | — |
| 2007-03-01 | $19.21 | $27.16 | 49,500 | — | — |
| 2007-02-28 | $19.35 | $27.36 | 91,800 | — | — |
| 2007-02-27 | $19.45 | $27.50 | 94,700 | — | — |
| 2007-02-26 | $19.94 | $28.19 | 56,500 | — | — |
| 2007-02-23 | $19.92 | $28.16 | 74,600 | — | — |
| 2007-02-22 | $20.00 | $28.27 | 82,500 | — | — |
| 2007-02-21 | $19.96 | $28.22 | 70,600 | — | — |
| 2007-02-20 | $19.75 | $27.92 | 63,400 | — | — |
| 2007-02-16 | $19.81 | $28.01 | 47,400 | — | — |
| 2007-02-15 | $19.54 | $27.62 | 87,500 | — | — |
| 2007-02-14 | $19.53 | $27.61 | 56,000 | — | — |
| 2007-02-13 | $19.45 | $27.50 | 73,700 | — | — |
| 2007-02-12 | $19.50 | $27.57 | 88,800 | — | — |
| 2007-02-09 | $19.67 | $27.72 | 102,000 | — | — |
| 2007-02-08 | $19.98 | $28.16 | 97,100 | — | — |
| 2007-02-07 | $19.55 | $27.55 | 56,300 | — | — |
| 2007-02-06 | $19.53 | $27.52 | 82,000 | — | — |
| 2007-02-05 | $19.95 | $28.11 | 145,000 | — | — |
| 2007-02-02 | $19.95 | $28.11 | 96,400 | — | — |
| 2007-02-01 | $19.95 | $28.11 | 90,800 | — | — |
| 2007-01-31 | $19.65 | $27.69 | 127,600 | — | — |
| 2007-01-30 | $19.17 | $27.01 | 47,000 | — | — |
| 2007-01-29 | $19.35 | $27.27 | 93,400 | — | — |
| 2007-01-26 | $19.49 | $27.47 | 224,400 | — | — |
| 2007-01-25 | $19.44 | $27.40 | 465,900 | — | — |
| 2007-01-24 | $19.17 | $27.01 | 131,700 | — | — |
| 2007-01-23 | $18.51 | $26.08 | 70,300 | — | — |
| 2007-01-22 | $18.21 | $25.66 | 76,000 | — | — |
| 2007-01-19 | $18.02 | $25.39 | 53,700 | — | — |
| 2007-01-18 | $18.01 | $25.38 | 94,700 | — | — |
| 2007-01-17 | $18.07 | $25.46 | 192,000 | — | — |
| 2007-01-16 | $17.36 | $24.46 | 86,900 | — | — |
| 2007-01-12 | $17.31 | $24.39 | 84,000 | — | — |
| 2007-01-11 | $17.01 | $23.97 | 157,600 | — | — |
| 2007-01-10 | $17.23 | $24.28 | 109,700 | — | — |
| 2007-01-09 | $17.51 | $24.68 | 264,700 | — | — |
| 2007-01-08 | $17.65 | $24.87 | 196,500 | — | — |
| 2007-01-05 | $17.48 | $24.63 | 283,200 | — | — |
| 2007-01-04 | $17.57 | $24.76 | 210,900 | — | — |
| 2007-01-03 | $16.84 | $23.73 | 152,500 | — | — |