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
- 1994-08-02 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 | $13.69 | $13.69 | 45,900 | — | — |
| 2007-12-28 | $13.88 | $13.88 | 34,600 | — | — |
| 2007-12-27 | $13.92 | $13.92 | 33,300 | — | — |
| 2007-12-26 | $14.71 | $14.71 | 46,300 | — | — |
| 2007-12-24 | $14.72 | $14.72 | 33,300 | — | — |
| 2007-12-21 | $14.35 | $14.35 | 103,600 | — | — |
| 2007-12-20 | $14.09 | $14.09 | 37,200 | — | — |
| 2007-12-19 | $13.94 | $13.94 | 45,700 | — | — |
| 2007-12-18 | $14.20 | $14.20 | 80,400 | — | — |
| 2007-12-17 | $13.55 | $13.55 | 82,700 | — | — |
| 2007-12-14 | $13.77 | $13.77 | 66,800 | — | — |
| 2007-12-13 | $13.81 | $13.81 | 68,800 | — | — |
| 2007-12-12 | $13.94 | $13.94 | 66,000 | — | — |
| 2007-12-11 | $13.84 | $13.84 | 59,800 | — | — |
| 2007-12-10 | $13.71 | $13.71 | 33,100 | — | — |
| 2007-12-07 | $13.65 | $13.65 | 36,000 | — | — |
| 2007-12-06 | $13.38 | $13.38 | 68,700 | — | — |
| 2007-12-05 | $13.02 | $13.02 | 41,000 | — | — |
| 2007-12-04 | $12.86 | $12.86 | 81,600 | — | — |
| 2007-12-03 | $13.25 | $13.25 | 64,300 | — | — |
| 2007-11-30 | $13.03 | $13.03 | 44,000 | — | — |
| 2007-11-29 | $13.22 | $13.22 | 41,700 | — | — |
| 2007-11-28 | $13.74 | $13.74 | 144,300 | — | — |
| 2007-11-27 | $12.38 | $12.38 | 50,800 | — | — |
| 2007-11-26 | $12.28 | $12.28 | 48,800 | — | — |
| 2007-11-23 | $12.80 | $12.80 | 20,600 | — | — |
| 2007-11-21 | $12.23 | $12.23 | 41,300 | — | — |
| 2007-11-20 | $12.43 | $12.43 | 72,300 | — | — |
| 2007-11-19 | $12.31 | $12.31 | 58,600 | — | — |
| 2007-11-16 | $12.51 | $12.51 | 77,900 | — | — |
| 2007-11-15 | $12.82 | $12.82 | 50,800 | — | — |
| 2007-11-14 | $12.39 | $12.39 | 71,700 | — | — |
| 2007-11-13 | $12.53 | $12.53 | 224,600 | — | — |
| 2007-11-12 | $12.52 | $12.52 | 69,500 | — | — |
| 2007-11-09 | $12.48 | $12.48 | 138,300 | — | — |
| 2007-11-08 | $12.61 | $12.61 | 75,200 | — | — |
| 2007-11-07 | $12.81 | $12.81 | 85,900 | — | — |
| 2007-11-06 | $13.45 | $13.45 | 60,800 | — | — |
| 2007-11-05 | $13.71 | $13.71 | 174,900 | — | — |
| 2007-11-02 | $14.41 | $14.41 | 36,600 | — | — |
| 2007-11-01 | $14.27 | $14.27 | 123,200 | — | — |
| 2007-10-31 | $14.51 | $14.51 | 52,600 | — | — |
| 2007-10-30 | $14.56 | $14.56 | 42,000 | — | — |
| 2007-10-29 | $15.00 | $15.00 | 57,100 | — | — |
| 2007-10-26 | $15.60 | $15.60 | 47,700 | — | — |
| 2007-10-25 | $15.40 | $15.40 | 39,200 | — | — |
| 2007-10-24 | $15.65 | $15.65 | 59,800 | — | — |
| 2007-10-23 | $15.98 | $15.98 | 67,800 | — | — |
| 2007-10-22 | $15.43 | $15.43 | 84,700 | — | — |
| 2007-10-19 | $15.59 | $15.59 | 65,200 | — | — |
| 2007-10-18 | $16.79 | $16.79 | 53,100 | — | — |
| 2007-10-17 | $16.99 | $16.99 | 94,300 | — | — |
| 2007-10-16 | $17.10 | $17.10 | 77,000 | — | — |
| 2007-10-15 | $17.42 | $17.42 | 63,100 | — | — |
| 2007-10-12 | $17.90 | $17.90 | 47,900 | — | — |
| 2007-10-11 | $17.61 | $17.61 | 40,100 | — | — |
| 2007-10-10 | $18.00 | $18.00 | 25,700 | — | — |
| 2007-10-09 | $18.00 | $18.00 | 36,800 | — | — |
| 2007-10-08 | $17.93 | $17.93 | 63,100 | — | — |
| 2007-10-05 | $17.95 | $17.95 | 68,800 | — | — |
| 2007-10-04 | $17.45 | $17.45 | 36,000 | — | — |
| 2007-10-03 | $17.22 | $17.22 | 49,400 | — | — |
| 2007-10-02 | $17.25 | $17.25 | 52,900 | — | — |
| 2007-10-01 | $17.28 | $17.28 | 102,800 | — | — |
| 2007-09-28 | $17.12 | $17.12 | 68,800 | — | — |
| 2007-09-27 | $17.58 | $17.58 | 69,200 | — | — |
| 2007-09-26 | $17.19 | $17.19 | 67,100 | — | — |
| 2007-09-25 | $17.58 | $17.58 | 47,400 | — | — |
| 2007-09-24 | $17.30 | $17.30 | 39,000 | — | — |
| 2007-09-21 | $17.44 | $17.44 | 80,300 | — | — |
| 2007-09-20 | $17.51 | $17.51 | 31,100 | — | — |
| 2007-09-19 | $17.99 | $17.99 | 54,200 | — | — |
| 2007-09-18 | $18.02 | $18.02 | 106,600 | — | — |
| 2007-09-17 | $17.00 | $17.00 | 88,400 | — | — |
| 2007-09-14 | $17.20 | $17.20 | 57,800 | — | — |
| 2007-09-13 | $17.45 | $17.45 | 162,200 | — | — |
| 2007-09-12 | $15.39 | $15.39 | 76,100 | — | — |
| 2007-09-11 | $16.69 | $16.69 | 54,100 | — | — |
| 2007-09-10 | $16.20 | $16.20 | 82,500 | — | — |
| 2007-09-07 | $17.33 | $17.33 | 84,000 | — | — |
| 2007-09-06 | $17.94 | $17.94 | 109,200 | — | — |
| 2007-09-05 | $17.67 | $17.67 | 218,800 | — | — |
| 2007-09-04 | $17.73 | $17.73 | 100,200 | — | — |
| 2007-08-31 | $18.31 | $18.31 | 52,400 | — | — |
| 2007-08-30 | $18.14 | $18.14 | 48,800 | — | — |
| 2007-08-29 | $18.58 | $18.58 | 55,000 | — | — |
| 2007-08-28 | $17.58 | $17.58 | 79,800 | — | — |
| 2007-08-27 | $19.07 | $19.07 | 32,800 | — | — |
| 2007-08-24 | $19.24 | $19.24 | 47,400 | — | — |
| 2007-08-23 | $18.88 | $18.88 | 45,600 | — | — |
| 2007-08-22 | $19.37 | $19.37 | 34,900 | — | — |
| 2007-08-21 | $19.24 | $19.24 | 27,200 | — | — |
| 2007-08-20 | $19.19 | $19.19 | 46,400 | — | — |
| 2007-08-17 | $19.42 | $19.42 | 98,500 | — | — |
| 2007-08-16 | $19.52 | $19.52 | 107,300 | — | — |
| 2007-08-15 | $19.61 | $19.61 | 70,900 | — | — |
| 2007-08-14 | $20.00 | $20.00 | 49,800 | — | — |
| 2007-08-13 | $20.45 | $20.45 | 101,600 | — | — |
| 2007-08-10 | $20.11 | $20.11 | 356,200 | — | — |
| 2007-08-09 | $20.00 | $20.00 | 340,600 | — | — |
| 2007-08-08 | $19.10 | $19.10 | 1,021,300 | — | — |
| 2007-08-07 | $25.50 | $25.50 | 255,100 | — | — |
| 2007-08-06 | $24.73 | $24.73 | 105,900 | — | — |
| 2007-08-03 | $24.30 | $24.30 | 112,600 | — | — |
| 2007-08-02 | $25.03 | $25.03 | 46,700 | — | — |
| 2007-08-01 | $24.87 | $24.87 | 76,900 | — | — |
| 2007-07-31 | $24.32 | $24.32 | 61,700 | — | — |
| 2007-07-30 | $24.58 | $24.58 | 31,200 | — | — |
| 2007-07-27 | $24.50 | $24.50 | 79,300 | — | — |
| 2007-07-26 | $24.55 | $24.55 | 93,600 | — | — |
| 2007-07-25 | $25.32 | $25.32 | 60,100 | — | — |
| 2007-07-24 | $25.49 | $25.49 | 183,800 | — | — |
| 2007-07-23 | $25.52 | $25.52 | 18,800 | — | — |
| 2007-07-20 | $25.43 | $25.43 | 83,300 | — | — |
| 2007-07-19 | $25.89 | $25.89 | 27,300 | — | — |
| 2007-07-18 | $25.75 | $25.75 | 53,200 | — | — |
| 2007-07-17 | $25.64 | $25.64 | 46,100 | — | — |
| 2007-07-16 | $25.90 | $25.90 | 26,900 | — | — |
| 2007-07-13 | $26.23 | $26.23 | 27,900 | — | — |
| 2007-07-12 | $26.38 | $26.38 | 36,700 | — | — |
| 2007-07-11 | $26.12 | $26.12 | 34,700 | — | — |
| 2007-07-10 | $25.77 | $25.77 | 46,400 | — | — |
| 2007-07-09 | $26.25 | $26.25 | 67,900 | — | — |
| 2007-07-06 | $26.21 | $26.21 | 17,500 | — | — |
| 2007-07-05 | $26.15 | $26.15 | 28,400 | — | — |
| 2007-07-03 | $26.30 | $26.30 | 27,100 | — | — |
| 2007-07-02 | $26.36 | $26.36 | 70,400 | — | — |
| 2007-06-29 | $25.10 | $25.10 | 32,600 | — | — |
| 2007-06-28 | $25.25 | $25.25 | 27,200 | — | — |
| 2007-06-27 | $25.48 | $25.48 | 29,300 | — | — |
| 2007-06-26 | $24.96 | $24.96 | 34,800 | — | — |
| 2007-06-25 | $25.19 | $25.19 | 60,300 | — | — |
| 2007-06-22 | $25.01 | $25.01 | 116,900 | — | — |
| 2007-06-21 | $25.33 | $25.33 | 42,600 | — | — |
| 2007-06-20 | $25.60 | $25.60 | 81,200 | — | — |
| 2007-06-19 | $25.70 | $25.70 | 47,900 | — | — |
| 2007-06-18 | $25.05 | $25.05 | 69,500 | — | — |
| 2007-06-15 | $24.89 | $24.89 | 75,400 | — | — |
| 2007-06-14 | $24.65 | $24.65 | 42,400 | — | — |
| 2007-06-13 | $24.69 | $24.69 | 31,600 | — | — |
| 2007-06-12 | $24.57 | $24.57 | 38,600 | — | — |
| 2007-06-11 | $24.84 | $24.84 | 43,600 | — | — |
| 2007-06-08 | $24.79 | $24.79 | 37,500 | — | — |
| 2007-06-07 | $24.49 | $24.49 | 61,800 | — | — |
| 2007-06-06 | $24.74 | $24.74 | 56,600 | — | — |
| 2007-06-05 | $24.98 | $24.98 | 69,700 | — | — |
| 2007-06-04 | $24.94 | $24.94 | 79,000 | — | — |
| 2007-06-01 | $24.68 | $24.68 | 127,200 | — | — |
| 2007-05-31 | $24.46 | $24.46 | 56,600 | — | — |
| 2007-05-30 | $24.25 | $24.25 | 54,800 | — | — |
| 2007-05-29 | $24.21 | $24.21 | 126,500 | — | — |
| 2007-05-25 | $24.21 | $24.21 | 54,900 | — | — |
| 2007-05-24 | $24.17 | $24.17 | 49,200 | — | — |
| 2007-05-23 | $24.26 | $24.26 | 40,900 | — | — |
| 2007-05-22 | $24.33 | $24.33 | 36,800 | — | — |
| 2007-05-21 | $24.42 | $24.42 | 41,700 | — | — |
| 2007-05-18 | $24.31 | $24.31 | 55,500 | — | — |
| 2007-05-17 | $24.00 | $24.00 | 43,600 | — | — |
| 2007-05-16 | $24.05 | $24.05 | 64,100 | — | — |
| 2007-05-15 | $24.01 | $24.01 | 59,700 | — | — |
| 2007-05-14 | $24.11 | $24.11 | 63,700 | — | — |
| 2007-05-11 | $24.23 | $24.23 | 57,300 | — | — |
| 2007-05-10 | $24.35 | $24.35 | 79,900 | — | — |
| 2007-05-09 | $24.47 | $24.47 | 72,100 | — | — |
| 2007-05-08 | $24.30 | $24.30 | 65,500 | — | — |
| 2007-05-07 | $23.85 | $23.85 | 21,800 | — | — |
| 2007-05-04 | $23.93 | $23.93 | 49,300 | — | — |
| 2007-05-03 | $23.95 | $23.95 | 51,700 | — | — |
| 2007-05-02 | $23.87 | $23.87 | 680,200 | — | — |
| 2007-05-01 | $22.87 | $22.87 | 47,900 | — | — |
| 2007-04-30 | $23.30 | $23.30 | 73,800 | — | — |
| 2007-04-27 | $23.81 | $23.81 | 49,800 | — | — |
| 2007-04-26 | $24.44 | $24.44 | 39,100 | — | — |
| 2007-04-25 | $24.65 | $24.65 | 35,000 | — | — |
| 2007-04-24 | $24.55 | $24.55 | 21,200 | — | — |
| 2007-04-23 | $24.49 | $24.49 | 39,600 | — | — |
| 2007-04-20 | $24.25 | $24.25 | 25,100 | — | — |
| 2007-04-19 | $24.03 | $24.03 | 43,900 | — | — |
| 2007-04-18 | $23.85 | $23.85 | 31,700 | — | — |
| 2007-04-17 | $24.34 | $24.34 | 54,700 | — | — |
| 2007-04-16 | $25.13 | $25.13 | 133,600 | — | — |
| 2007-04-13 | $24.25 | $24.25 | 61,000 | — | — |
| 2007-04-12 | $24.14 | $24.14 | 78,500 | — | — |
| 2007-04-11 | $23.20 | $23.20 | 34,700 | — | — |
| 2007-04-10 | $23.05 | $23.05 | 27,600 | — | — |
| 2007-04-09 | $23.06 | $23.06 | 64,900 | — | — |
| 2007-04-05 | $23.13 | $23.13 | 184,300 | — | — |
| 2007-04-04 | $23.65 | $23.65 | 125,500 | — | — |
| 2007-04-03 | $22.62 | $22.62 | 85,000 | — | — |
| 2007-04-02 | $21.99 | $21.99 | 51,700 | — | — |
| 2007-03-30 | $21.81 | $21.81 | 88,200 | — | — |
| 2007-03-29 | $21.68 | $21.68 | 63,400 | — | — |
| 2007-03-28 | $21.60 | $21.60 | 100,100 | — | — |
| 2007-03-27 | $21.75 | $21.75 | 24,200 | — | — |
| 2007-03-26 | $21.87 | $21.87 | 81,900 | — | — |
| 2007-03-23 | $22.08 | $22.08 | 27,200 | — | — |
| 2007-03-22 | $22.10 | $22.10 | 27,500 | — | — |
| 2007-03-21 | $22.00 | $22.00 | 70,500 | — | — |
| 2007-03-20 | $21.71 | $21.71 | 49,900 | — | — |
| 2007-03-19 | $21.03 | $21.03 | 77,300 | — | — |
| 2007-03-16 | $20.89 | $20.89 | 122,900 | — | — |
| 2007-03-15 | $21.19 | $21.19 | 197,000 | — | — |
| 2007-03-14 | $22.08 | $22.08 | 36,000 | — | — |
| 2007-03-13 | $21.78 | $21.78 | 35,000 | — | — |
| 2007-03-12 | $22.30 | $22.30 | 19,000 | — | — |
| 2007-03-09 | $22.19 | $22.19 | 21,700 | — | — |
| 2007-03-08 | $21.80 | $21.80 | 19,900 | — | — |
| 2007-03-07 | $22.11 | $22.11 | 24,500 | — | — |
| 2007-03-06 | $22.22 | $22.22 | 24,300 | — | — |
| 2007-03-05 | $21.73 | $21.73 | 52,700 | — | — |
| 2007-03-02 | $22.40 | $22.40 | 60,200 | — | — |
| 2007-03-01 | $22.97 | $22.97 | 50,900 | — | — |
| 2007-02-28 | $22.65 | $22.65 | 57,700 | — | — |
| 2007-02-27 | $22.31 | $22.31 | 68,400 | — | — |
| 2007-02-26 | $23.08 | $23.08 | 59,400 | — | — |
| 2007-02-23 | $23.28 | $23.28 | 26,300 | — | — |
| 2007-02-22 | $23.42 | $23.42 | 33,000 | — | — |
| 2007-02-21 | $23.66 | $23.66 | 55,800 | — | — |
| 2007-02-20 | $22.45 | $22.45 | 21,900 | — | — |
| 2007-02-16 | $21.84 | $21.84 | 31,300 | — | — |
| 2007-02-15 | $21.63 | $21.63 | 43,300 | — | — |
| 2007-02-14 | $21.85 | $21.85 | 31,100 | — | — |
| 2007-02-13 | $22.17 | $22.17 | 21,700 | — | — |
| 2007-02-12 | $21.91 | $21.91 | 17,700 | — | — |
| 2007-02-09 | $21.84 | $21.84 | 42,400 | — | — |
| 2007-02-08 | $21.97 | $21.97 | 22,300 | — | — |
| 2007-02-07 | $21.91 | $21.91 | 29,100 | — | — |
| 2007-02-06 | $22.08 | $22.08 | 42,900 | — | — |
| 2007-02-05 | $22.00 | $22.00 | 23,000 | — | — |
| 2007-02-02 | $22.19 | $22.19 | 9,900 | — | — |
| 2007-02-01 | $22.25 | $22.25 | 19,600 | — | — |
| 2007-01-31 | $22.15 | $22.15 | 27,900 | — | — |
| 2007-01-30 | $22.24 | $22.24 | 21,200 | — | — |
| 2007-01-29 | $22.40 | $22.40 | 42,800 | — | — |
| 2007-01-26 | $22.45 | $22.45 | 32,200 | — | — |
| 2007-01-25 | $22.20 | $22.20 | 43,300 | — | — |
| 2007-01-24 | $22.59 | $22.59 | 20,000 | — | — |
| 2007-01-23 | $22.25 | $22.25 | 17,300 | — | — |
| 2007-01-22 | $22.09 | $22.09 | 30,300 | — | — |
| 2007-01-19 | $22.49 | $22.49 | 27,600 | — | — |
| 2007-01-18 | $22.51 | $22.51 | 17,800 | — | — |
| 2007-01-17 | $23.01 | $23.01 | 26,300 | — | — |
| 2007-01-16 | $22.62 | $22.62 | 36,600 | — | — |
| 2007-01-12 | $22.46 | $22.46 | 17,100 | — | — |
| 2007-01-11 | $22.46 | $22.46 | 34,000 | — | — |
| 2007-01-10 | $22.45 | $22.45 | 18,000 | — | — |
| 2007-01-09 | $22.93 | $22.93 | 28,300 | — | — |
| 2007-01-08 | $23.52 | $23.52 | 33,600 | — | — |
| 2007-01-05 | $23.99 | $23.99 | 36,400 | — | — |
| 2007-01-04 | $24.18 | $24.18 | 61,800 | — | — |
| 2007-01-03 | $23.80 | $23.80 | 104,800 | — | — |