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
- 1993-11-03 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 | $10.50 | $11.12 | 363,100 | — | — |
| 2007-12-28 | $10.10 | $10.69 | 207,800 | — | — |
| 2007-12-27 | $10.15 | $10.72 | 722,700 | — | — |
| 2007-12-26 | $10.29 | $10.87 | 151,700 | — | — |
| 2007-12-24 | $10.85 | $11.46 | 100,700 | — | — |
| 2007-12-21 | $10.90 | $11.51 | 968,700 | — | — |
| 2007-12-20 | $10.82 | $11.43 | 259,900 | — | — |
| 2007-12-19 | $10.86 | $11.47 | 179,900 | — | — |
| 2007-12-18 | $11.12 | $11.75 | 180,300 | — | — |
| 2007-12-17 | $10.67 | $11.27 | 219,300 | — | — |
| 2007-12-14 | $11.53 | $12.18 | 235,300 | — | — |
| 2007-12-13 | $11.86 | $12.53 | 244,900 | — | — |
| 2007-12-12 | $11.31 | $11.95 | 395,200 | — | — |
| 2007-12-11 | $11.63 | $12.28 | 799,100 | — | — |
| 2007-12-10 | $11.88 | $12.55 | 757,000 | — | — |
| 2007-12-07 | $10.24 | $10.82 | 356,300 | — | — |
| 2007-12-06 | $10.91 | $11.52 | 586,800 | — | — |
| 2007-12-05 | $9.35 | $9.88 | 179,000 | — | — |
| 2007-12-04 | $9.01 | $9.52 | 205,800 | — | — |
| 2007-12-03 | $9.31 | $9.83 | 250,300 | — | — |
| 2007-11-30 | $10.03 | $10.59 | 950,600 | — | — |
| 2007-11-29 | $9.68 | $10.22 | 279,300 | — | — |
| 2007-11-28 | $9.79 | $10.34 | 523,100 | — | — |
| 2007-11-27 | $9.98 | $10.54 | 273,200 | — | — |
| 2007-11-26 | $10.86 | $11.47 | 182,100 | — | — |
| 2007-11-23 | $11.97 | $12.64 | 116,500 | — | — |
| 2007-11-21 | $11.44 | $12.08 | 279,900 | — | — |
| 2007-11-20 | $12.02 | $12.70 | 789,600 | — | — |
| 2007-11-19 | $13.41 | $14.16 | 202,600 | — | — |
| 2007-11-16 | $14.20 | $15.00 | 346,700 | — | — |
| 2007-11-15 | $15.62 | $16.50 | 202,200 | — | — |
| 2007-11-14 | $15.55 | $16.43 | 216,800 | — | — |
| 2007-11-13 | $15.85 | $16.74 | 185,800 | — | — |
| 2007-11-12 | $15.26 | $16.12 | 364,300 | — | — |
| 2007-11-09 | $14.06 | $14.85 | 308,700 | — | — |
| 2007-11-08 | $13.62 | $14.39 | 286,600 | — | — |
| 2007-11-07 | $13.66 | $14.43 | 212,900 | — | — |
| 2007-11-06 | $13.99 | $14.78 | 205,200 | — | — |
| 2007-11-05 | $14.09 | $14.88 | 305,100 | — | — |
| 2007-11-02 | $14.43 | $15.24 | 342,600 | — | — |
| 2007-11-01 | $14.87 | $15.71 | 370,900 | — | — |
| 2007-10-31 | $16.60 | $17.53 | 480,300 | — | — |
| 2007-10-30 | $16.47 | $17.40 | 425,800 | — | — |
| 2007-10-29 | $17.03 | $17.99 | 242,700 | — | — |
| 2007-10-26 | $17.05 | $18.01 | 157,400 | — | — |
| 2007-10-25 | $16.32 | $17.24 | 284,100 | — | — |
| 2007-10-24 | $15.61 | $16.49 | 230,700 | — | — |
| 2007-10-23 | $15.67 | $16.55 | 170,700 | — | — |
| 2007-10-22 | $15.85 | $16.74 | 274,300 | — | — |
| 2007-10-19 | $14.57 | $15.39 | 275,700 | — | — |
| 2007-10-18 | $14.73 | $15.56 | 195,500 | — | — |
| 2007-10-17 | $14.80 | $15.63 | 211,800 | — | — |
| 2007-10-16 | $15.40 | $16.27 | 252,700 | — | — |
| 2007-10-15 | $16.30 | $17.22 | 307,500 | — | — |
| 2007-10-12 | $17.01 | $17.97 | 162,400 | — | — |
| 2007-10-11 | $17.29 | $18.26 | 264,300 | — | — |
| 2007-10-10 | $17.04 | $18.00 | 291,800 | — | — |
| 2007-10-09 | $15.94 | $16.84 | 135,000 | — | — |
| 2007-10-08 | $15.35 | $16.21 | 133,300 | — | — |
| 2007-10-05 | $16.48 | $17.41 | 152,600 | — | — |
| 2007-10-04 | $15.80 | $16.69 | 214,000 | — | — |
| 2007-10-03 | $15.59 | $16.47 | 439,500 | — | — |
| 2007-10-02 | $15.92 | $16.82 | 307,000 | — | — |
| 2007-10-01 | $14.49 | $15.31 | 189,500 | — | — |
| 2007-09-28 | $13.89 | $14.67 | 184,700 | — | — |
| 2007-09-27 | $14.23 | $15.03 | 251,800 | — | — |
| 2007-09-26 | $14.21 | $14.98 | 305,600 | — | — |
| 2007-09-25 | $13.81 | $14.56 | 261,900 | — | — |
| 2007-09-24 | $14.29 | $15.07 | 220,900 | — | — |
| 2007-09-21 | $15.37 | $16.21 | 217,600 | — | — |
| 2007-09-20 | $15.21 | $16.04 | 363,600 | — | — |
| 2007-09-19 | $16.21 | $17.09 | 660,300 | — | — |
| 2007-09-18 | $16.21 | $17.09 | 325,400 | — | — |
| 2007-09-17 | $14.64 | $15.44 | 209,700 | — | — |
| 2007-09-14 | $14.43 | $15.22 | 480,700 | — | — |
| 2007-09-13 | $14.28 | $15.06 | 598,400 | — | — |
| 2007-09-12 | $14.78 | $15.58 | 429,500 | — | — |
| 2007-09-11 | $14.94 | $15.75 | 495,300 | — | — |
| 2007-09-10 | $14.90 | $15.71 | 470,700 | — | — |
| 2007-09-07 | $15.78 | $16.64 | 462,500 | — | — |
| 2007-09-06 | $16.49 | $17.39 | 296,200 | — | — |
| 2007-09-05 | $17.05 | $17.98 | 259,800 | — | — |
| 2007-09-04 | $17.88 | $18.85 | 371,600 | — | — |
| 2007-08-31 | $18.23 | $19.22 | 342,000 | — | — |
| 2007-08-30 | $18.53 | $19.54 | 241,300 | — | — |
| 2007-08-29 | $18.67 | $19.69 | 363,800 | — | — |
| 2007-08-28 | $18.47 | $19.48 | 205,100 | — | — |
| 2007-08-27 | $19.83 | $20.91 | 153,000 | — | — |
| 2007-08-24 | $20.99 | $22.13 | 169,200 | — | — |
| 2007-08-23 | $20.59 | $21.71 | 276,500 | — | — |
| 2007-08-22 | $20.30 | $21.40 | 240,500 | — | — |
| 2007-08-21 | $20.40 | $21.51 | 130,800 | — | — |
| 2007-08-20 | $21.16 | $22.31 | 146,600 | — | — |
| 2007-08-17 | $21.28 | $22.44 | 488,800 | — | — |
| 2007-08-16 | $21.61 | $22.79 | 471,300 | — | — |
| 2007-08-15 | $21.06 | $22.21 | 298,100 | — | — |
| 2007-08-14 | $21.89 | $23.08 | 346,100 | — | — |
| 2007-08-13 | $23.09 | $24.35 | 536,900 | — | — |
| 2007-08-10 | $26.80 | $28.26 | 505,600 | — | — |
| 2007-08-09 | $28.11 | $29.64 | 601,500 | — | — |
| 2007-08-08 | $28.50 | $30.05 | 836,800 | — | — |
| 2007-08-07 | $24.15 | $25.46 | 419,200 | — | — |
| 2007-08-06 | $23.84 | $25.14 | 512,500 | — | — |
| 2007-08-03 | $23.95 | $25.25 | 551,400 | — | — |
| 2007-08-02 | $25.58 | $26.97 | 588,400 | — | — |
| 2007-08-01 | $24.69 | $26.03 | 686,000 | — | — |
| 2007-07-31 | $24.55 | $25.89 | 307,300 | — | — |
| 2007-07-30 | $24.15 | $25.46 | 194,000 | — | — |
| 2007-07-27 | $24.16 | $25.47 | 389,200 | — | — |
| 2007-07-26 | $24.31 | $25.63 | 252,400 | — | — |
| 2007-07-25 | $25.43 | $26.81 | 185,900 | — | — |
| 2007-07-24 | $25.71 | $27.11 | 280,800 | — | — |
| 2007-07-23 | $26.52 | $27.96 | 103,400 | — | — |
| 2007-07-20 | $27.43 | $28.92 | 160,400 | — | — |
| 2007-07-19 | $28.81 | $30.38 | 82,500 | — | — |
| 2007-07-18 | $28.13 | $29.66 | 112,100 | — | — |
| 2007-07-17 | $27.91 | $29.43 | 53,500 | — | — |
| 2007-07-16 | $28.14 | $29.67 | 103,100 | — | — |
| 2007-07-13 | $29.02 | $30.60 | 136,500 | — | — |
| 2007-07-12 | $27.28 | $28.76 | 119,000 | — | — |
| 2007-07-11 | $26.68 | $28.13 | 75,100 | — | — |
| 2007-07-10 | $26.35 | $27.78 | 176,400 | — | — |
| 2007-07-09 | $27.07 | $28.54 | 100,100 | — | — |
| 2007-07-06 | $27.58 | $29.08 | 100,900 | — | — |
| 2007-07-05 | $27.09 | $28.56 | 120,000 | — | — |
| 2007-07-03 | $27.39 | $28.88 | 112,400 | — | — |
| 2007-07-02 | $27.20 | $28.68 | 127,800 | — | — |
| 2007-06-29 | $26.60 | $28.05 | 157,600 | — | — |
| 2007-06-28 | $26.83 | $28.29 | 119,500 | — | — |
| 2007-06-27 | $27.31 | $28.77 | 148,900 | — | — |
| 2007-06-26 | $26.72 | $28.15 | 239,200 | — | — |
| 2007-06-25 | $26.55 | $27.97 | 140,900 | — | — |
| 2007-06-22 | $26.92 | $28.36 | 190,800 | — | — |
| 2007-06-21 | $27.47 | $28.94 | 147,200 | — | — |
| 2007-06-20 | $27.14 | $28.59 | 206,700 | — | — |
| 2007-06-19 | $26.61 | $28.03 | 214,400 | — | — |
| 2007-06-18 | $26.76 | $28.19 | 166,100 | — | — |
| 2007-06-15 | $26.96 | $28.40 | 156,200 | — | — |
| 2007-06-14 | $26.80 | $28.23 | 125,600 | — | — |
| 2007-06-13 | $27.23 | $28.69 | 129,200 | — | — |
| 2007-06-12 | $26.98 | $28.42 | 157,100 | — | — |
| 2007-06-11 | $27.49 | $28.96 | 128,000 | — | — |
| 2007-06-08 | $27.85 | $29.34 | 183,000 | — | — |
| 2007-06-07 | $26.88 | $28.32 | 182,900 | — | — |
| 2007-06-06 | $28.00 | $29.50 | 160,500 | — | — |
| 2007-06-05 | $28.58 | $30.11 | 162,800 | — | — |
| 2007-06-04 | $29.18 | $30.74 | 142,600 | — | — |
| 2007-06-01 | $28.79 | $30.33 | 151,000 | — | — |
| 2007-05-31 | $28.78 | $30.32 | 225,600 | — | — |
| 2007-05-30 | $28.95 | $30.50 | 178,500 | — | — |
| 2007-05-29 | $29.33 | $30.90 | 147,500 | — | — |
| 2007-05-25 | $29.45 | $31.02 | 179,200 | — | — |
| 2007-05-24 | $30.03 | $31.64 | 319,500 | — | — |
| 2007-05-23 | $29.98 | $31.58 | 378,000 | — | — |
| 2007-05-22 | $29.51 | $31.09 | 341,800 | — | — |
| 2007-05-21 | $27.94 | $29.43 | 172,300 | — | — |
| 2007-05-18 | $27.15 | $28.60 | 334,600 | — | — |
| 2007-05-17 | $27.86 | $29.35 | 321,000 | — | — |
| 2007-05-16 | $27.60 | $29.08 | 244,200 | — | — |
| 2007-05-15 | $27.76 | $29.24 | 236,600 | — | — |
| 2007-05-14 | $28.11 | $29.61 | 195,600 | — | — |
| 2007-05-11 | $28.55 | $30.08 | 346,100 | — | — |
| 2007-05-10 | $28.71 | $30.24 | 199,300 | — | — |
| 2007-05-09 | $30.08 | $31.69 | 135,900 | — | — |
| 2007-05-08 | $30.11 | $31.72 | 224,500 | — | — |
| 2007-05-07 | $30.04 | $31.65 | 173,400 | — | — |
| 2007-05-04 | $30.37 | $31.99 | 318,700 | — | — |
| 2007-05-03 | $30.29 | $31.91 | 306,500 | — | — |
| 2007-05-02 | $30.27 | $31.89 | 303,500 | — | — |
| 2007-05-01 | $29.83 | $31.42 | 376,900 | — | — |
| 2007-04-30 | $29.73 | $31.32 | 369,700 | — | — |
| 2007-04-27 | $29.76 | $31.35 | 435,400 | — | — |
| 2007-04-26 | $30.27 | $31.89 | 524,200 | — | — |
| 2007-04-25 | $28.53 | $30.05 | 282,500 | — | — |
| 2007-04-24 | $28.74 | $30.28 | 539,100 | — | — |
| 2007-04-23 | $28.56 | $30.09 | 254,200 | — | — |
| 2007-04-20 | $28.25 | $29.76 | 241,200 | — | — |
| 2007-04-19 | $27.39 | $28.85 | 376,200 | — | — |
| 2007-04-18 | $26.78 | $28.21 | 361,100 | — | — |
| 2007-04-17 | $27.03 | $28.47 | 153,400 | — | — |
| 2007-04-16 | $26.48 | $27.90 | 151,900 | — | — |
| 2007-04-13 | $26.21 | $27.61 | 416,700 | — | — |
| 2007-04-12 | $26.09 | $27.48 | 660,700 | — | — |
| 2007-04-11 | $25.28 | $26.63 | 156,100 | — | — |
| 2007-04-10 | $25.67 | $27.04 | 211,600 | — | — |
| 2007-04-09 | $25.77 | $27.15 | 207,800 | — | — |
| 2007-04-05 | $25.81 | $27.19 | 181,800 | — | — |
| 2007-04-04 | $25.95 | $27.34 | 147,100 | — | — |
| 2007-04-03 | $26.87 | $28.31 | 207,000 | — | — |
| 2007-04-02 | $26.37 | $27.78 | 214,000 | — | — |
| 2007-03-30 | $26.55 | $27.97 | 286,500 | — | — |
| 2007-03-29 | $26.81 | $28.24 | 296,400 | — | — |
| 2007-03-28 | $26.74 | $28.14 | 300,900 | — | — |
| 2007-03-27 | $27.62 | $29.07 | 299,900 | — | — |
| 2007-03-26 | $28.62 | $30.12 | 319,000 | — | — |
| 2007-03-23 | $29.59 | $31.14 | 224,900 | — | — |
| 2007-03-22 | $29.58 | $31.13 | 210,500 | — | — |
| 2007-03-21 | $29.72 | $31.28 | 310,200 | — | — |
| 2007-03-20 | $28.54 | $30.04 | 295,300 | — | — |
| 2007-03-19 | $28.48 | $29.97 | 328,200 | — | — |
| 2007-03-16 | $28.25 | $29.73 | 469,100 | — | — |
| 2007-03-15 | $28.47 | $29.96 | 375,100 | — | — |
| 2007-03-14 | $28.04 | $29.51 | 486,100 | — | — |
| 2007-03-13 | $27.49 | $28.93 | 744,700 | — | — |
| 2007-03-12 | $28.65 | $30.15 | 547,700 | — | — |
| 2007-03-09 | $29.46 | $31.01 | 441,100 | — | — |
| 2007-03-08 | $29.72 | $31.28 | 405,200 | — | — |
| 2007-03-07 | $29.33 | $30.87 | 349,500 | — | — |
| 2007-03-06 | $29.35 | $30.89 | 529,100 | — | — |
| 2007-03-05 | $28.96 | $30.48 | 497,800 | — | — |
| 2007-03-02 | $30.20 | $31.78 | 484,000 | — | — |
| 2007-03-01 | $30.80 | $32.42 | 556,300 | — | — |
| 2007-02-28 | $31.38 | $33.03 | 503,800 | — | — |
| 2007-02-27 | $32.03 | $33.71 | 329,500 | — | — |
| 2007-02-26 | $33.00 | $34.73 | 260,400 | — | — |
| 2007-02-23 | $32.69 | $34.41 | 456,400 | — | — |
| 2007-02-22 | $33.00 | $34.73 | 337,400 | — | — |
| 2007-02-21 | $33.81 | $35.58 | 174,800 | — | — |
| 2007-02-20 | $33.93 | $35.71 | 114,300 | — | — |
| 2007-02-16 | $33.99 | $35.77 | 176,300 | — | — |
| 2007-02-15 | $33.92 | $35.70 | 180,900 | — | — |
| 2007-02-14 | $33.60 | $35.36 | 312,400 | — | — |
| 2007-02-13 | $33.86 | $35.64 | 203,600 | — | — |
| 2007-02-12 | $33.76 | $35.53 | 195,400 | — | — |
| 2007-02-09 | $34.24 | $36.04 | 257,200 | — | — |
| 2007-02-08 | $35.19 | $37.04 | 336,000 | — | — |
| 2007-02-07 | $36.22 | $38.12 | 242,800 | — | — |
| 2007-02-06 | $36.21 | $38.11 | 374,500 | — | — |
| 2007-02-05 | $36.48 | $38.39 | 250,200 | — | — |
| 2007-02-02 | $37.15 | $39.10 | 234,800 | — | — |
| 2007-02-01 | $36.59 | $38.51 | 290,600 | — | — |
| 2007-01-31 | $36.08 | $37.97 | 252,800 | — | — |
| 2007-01-30 | $35.13 | $36.97 | 103,300 | — | — |
| 2007-01-29 | $34.86 | $36.69 | 122,500 | — | — |
| 2007-01-26 | $34.56 | $36.37 | 223,800 | — | — |
| 2007-01-25 | $34.92 | $36.75 | 205,200 | — | — |
| 2007-01-24 | $35.81 | $37.69 | 218,200 | — | — |
| 2007-01-23 | $34.70 | $36.52 | 277,300 | — | — |
| 2007-01-22 | $35.28 | $37.13 | 167,400 | — | — |
| 2007-01-19 | $35.38 | $37.24 | 168,900 | — | — |
| 2007-01-18 | $35.38 | $37.24 | 94,800 | — | — |
| 2007-01-17 | $35.53 | $37.39 | 126,200 | — | — |
| 2007-01-16 | $35.15 | $36.99 | 159,900 | — | — |
| 2007-01-12 | $35.21 | $37.06 | 83,400 | — | — |
| 2007-01-11 | $35.26 | $37.11 | 138,000 | — | — |
| 2007-01-10 | $35.27 | $37.12 | 90,900 | — | — |
| 2007-01-09 | $35.35 | $37.20 | 111,600 | — | — |
| 2007-01-08 | $35.15 | $36.99 | 127,100 | — | — |
| 2007-01-05 | $35.93 | $37.82 | 155,400 | — | — |
| 2007-01-04 | $36.53 | $38.45 | 184,500 | — | — |
| 2007-01-03 | $37.23 | $39.18 | 246,400 | — | — |