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
- 1980-03-17 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 | $14.47 | $18.68 | 253,300 | — | — |
| 2007-12-28 | $14.53 | $18.76 | 261,100 | — | — |
| 2007-12-27 | $14.40 | $18.59 | 333,400 | — | — |
| 2007-12-26 | $14.88 | $19.21 | 300,000 | — | — |
| 2007-12-24 | $14.89 | $19.22 | 88,600 | — | — |
| 2007-12-21 | $15.04 | $19.42 | 989,100 | — | — |
| 2007-12-20 | $13.71 | $17.70 | 583,000 | — | — |
| 2007-12-19 | $13.57 | $17.52 | 299,500 | — | — |
| 2007-12-18 | $14.09 | $18.19 | 380,600 | — | — |
| 2007-12-17 | $14.27 | $17.98 | 389,000 | — | — |
| 2007-12-14 | $14.25 | $17.96 | 494,900 | — | — |
| 2007-12-13 | $14.79 | $18.64 | 529,300 | — | — |
| 2007-12-12 | $15.40 | $19.41 | 1,601,600 | — | — |
| 2007-12-11 | $15.18 | $19.13 | 1,350,400 | — | — |
| 2007-12-10 | $14.98 | $18.88 | 5,779,600 | — | — |
| 2007-12-07 | $21.56 | $27.17 | 119,300 | — | — |
| 2007-12-06 | $21.73 | $27.39 | 315,800 | — | — |
| 2007-12-05 | $21.14 | $26.64 | 310,000 | — | — |
| 2007-12-04 | $20.54 | $25.89 | 545,900 | — | — |
| 2007-12-03 | $20.22 | $25.48 | 644,600 | — | — |
| 2007-11-30 | $19.96 | $25.16 | 2,437,900 | — | — |
| 2007-11-29 | $18.07 | $22.77 | 126,800 | — | — |
| 2007-11-28 | $18.25 | $23.00 | 208,100 | — | — |
| 2007-11-27 | $17.89 | $22.55 | 266,700 | — | — |
| 2007-11-26 | $17.75 | $22.37 | 215,000 | — | — |
| 2007-11-23 | $18.21 | $22.95 | 70,500 | — | — |
| 2007-11-21 | $17.87 | $22.52 | 425,300 | — | — |
| 2007-11-20 | $18.42 | $23.22 | 303,300 | — | — |
| 2007-11-19 | $18.95 | $23.88 | 231,900 | — | — |
| 2007-11-16 | $19.21 | $24.21 | 270,200 | — | — |
| 2007-11-15 | $19.24 | $24.25 | 469,400 | — | — |
| 2007-11-14 | $19.70 | $24.83 | 231,500 | — | — |
| 2007-11-13 | $20.66 | $26.04 | 461,500 | — | — |
| 2007-11-12 | $20.30 | $25.58 | 215,100 | — | — |
| 2007-11-09 | $20.37 | $25.67 | 411,500 | — | — |
| 2007-11-08 | $20.42 | $25.74 | 510,000 | — | — |
| 2007-11-07 | $19.93 | $25.12 | 236,200 | — | — |
| 2007-11-06 | $20.49 | $25.82 | 127,500 | — | — |
| 2007-11-05 | $20.63 | $26.00 | 145,600 | — | — |
| 2007-11-02 | $20.90 | $26.34 | 185,800 | — | — |
| 2007-11-01 | $20.72 | $26.11 | 403,300 | — | — |
| 2007-10-31 | $21.19 | $26.71 | 219,900 | — | — |
| 2007-10-30 | $20.88 | $26.32 | 104,100 | — | — |
| 2007-10-29 | $20.70 | $26.09 | 267,600 | — | — |
| 2007-10-26 | $20.48 | $25.81 | 88,100 | — | — |
| 2007-10-25 | $20.46 | $25.79 | 116,900 | — | — |
| 2007-10-24 | $20.40 | $25.71 | 110,000 | — | — |
| 2007-10-23 | $20.35 | $25.65 | 104,400 | — | — |
| 2007-10-22 | $20.57 | $25.93 | 100,900 | — | — |
| 2007-10-19 | $20.25 | $25.52 | 185,700 | — | — |
| 2007-10-18 | $20.84 | $26.27 | 116,300 | — | — |
| 2007-10-17 | $20.45 | $25.77 | 96,800 | — | — |
| 2007-10-16 | $20.42 | $25.74 | 69,600 | — | — |
| 2007-10-15 | $20.44 | $25.76 | 134,400 | — | — |
| 2007-10-12 | $20.49 | $25.82 | 138,300 | — | — |
| 2007-10-11 | $20.40 | $25.71 | 175,300 | — | — |
| 2007-10-10 | $20.42 | $25.74 | 70,400 | — | — |
| 2007-10-09 | $20.54 | $25.89 | 99,900 | — | — |
| 2007-10-08 | $20.45 | $25.77 | 137,900 | — | — |
| 2007-10-05 | $20.25 | $25.52 | 104,800 | — | — |
| 2007-10-04 | $20.15 | $25.40 | 187,300 | — | — |
| 2007-10-03 | $20.02 | $25.23 | 185,800 | — | — |
| 2007-10-02 | $20.08 | $25.31 | 159,300 | — | — |
| 2007-10-01 | $19.90 | $25.08 | 193,000 | — | — |
| 2007-09-28 | $19.82 | $24.98 | 383,700 | — | — |
| 2007-09-27 | $19.44 | $24.50 | 150,700 | — | — |
| 2007-09-26 | $18.82 | $23.72 | 337,200 | — | — |
| 2007-09-25 | $18.57 | $23.40 | 863,300 | — | — |
| 2007-09-24 | $18.69 | $23.56 | 744,400 | — | — |
| 2007-09-21 | $19.76 | $24.90 | 503,000 | — | — |
| 2007-09-20 | $21.01 | $26.48 | 108,900 | — | — |
| 2007-09-19 | $20.69 | $26.08 | 231,600 | — | — |
| 2007-09-18 | $20.74 | $26.14 | 149,000 | — | — |
| 2007-09-17 | $20.90 | $26.34 | 336,900 | — | — |
| 2007-09-14 | $21.17 | $26.68 | 128,000 | — | — |
| 2007-09-13 | $21.26 | $26.79 | 162,400 | — | — |
| 2007-09-12 | $21.29 | $26.83 | 158,400 | — | — |
| 2007-09-11 | $21.16 | $26.67 | 320,900 | — | — |
| 2007-09-10 | $20.94 | $26.39 | 163,400 | — | — |
| 2007-09-07 | $20.75 | $26.15 | 86,400 | — | — |
| 2007-09-06 | $21.02 | $26.49 | 100,000 | — | — |
| 2007-09-05 | $20.92 | $26.37 | 91,600 | — | — |
| 2007-09-04 | $21.09 | $26.58 | 185,700 | — | — |
| 2007-08-31 | $21.30 | $26.85 | 341,600 | — | — |
| 2007-08-30 | $21.10 | $26.59 | 118,400 | — | — |
| 2007-08-29 | $21.34 | $26.90 | 116,600 | — | — |
| 2007-08-28 | $21.18 | $26.69 | 138,600 | — | — |
| 2007-08-27 | $21.30 | $26.85 | 117,200 | — | — |
| 2007-08-24 | $21.44 | $27.02 | 96,200 | — | — |
| 2007-08-23 | $21.37 | $26.93 | 201,600 | — | — |
| 2007-08-22 | $21.36 | $26.92 | 249,400 | — | — |
| 2007-08-21 | $21.08 | $26.57 | 146,300 | — | — |
| 2007-08-20 | $20.30 | $25.58 | 124,100 | — | — |
| 2007-08-17 | $19.83 | $24.99 | 400,800 | — | — |
| 2007-08-16 | $19.35 | $24.39 | 462,500 | — | — |
| 2007-08-15 | $20.30 | $25.58 | 189,300 | — | — |
| 2007-08-14 | $20.30 | $25.58 | 142,000 | — | — |
| 2007-08-13 | $20.76 | $26.16 | 122,400 | — | — |
| 2007-08-10 | $20.92 | $26.37 | 439,100 | — | — |
| 2007-08-09 | $20.96 | $26.42 | 340,400 | — | — |
| 2007-08-08 | $21.39 | $26.96 | 439,300 | — | — |
| 2007-08-07 | $20.74 | $26.14 | 355,500 | — | — |
| 2007-08-06 | $21.09 | $26.58 | 335,800 | — | — |
| 2007-08-03 | $21.33 | $26.88 | 286,000 | — | — |
| 2007-08-02 | $21.90 | $27.60 | 824,100 | — | — |
| 2007-08-01 | $21.44 | $27.02 | 444,700 | — | — |
| 2007-07-31 | $21.39 | $26.96 | 585,800 | — | — |
| 2007-07-30 | $21.19 | $26.71 | 874,900 | — | — |
| 2007-07-27 | $21.04 | $26.52 | 511,100 | — | — |
| 2007-07-26 | $21.34 | $26.90 | 441,600 | — | — |
| 2007-07-25 | $21.90 | $27.60 | 329,500 | — | — |
| 2007-07-24 | $22.08 | $27.83 | 373,900 | — | — |
| 2007-07-23 | $22.17 | $27.94 | 297,000 | — | — |
| 2007-07-20 | $22.12 | $27.88 | 848,100 | — | — |
| 2007-07-19 | $22.27 | $28.07 | 347,000 | — | — |
| 2007-07-18 | $22.19 | $27.97 | 238,600 | — | — |
| 2007-07-17 | $22.14 | $27.90 | 252,200 | — | — |
| 2007-07-16 | $22.16 | $27.93 | 180,700 | — | — |
| 2007-07-13 | $22.16 | $27.93 | 438,600 | — | — |
| 2007-07-12 | $22.27 | $28.07 | 127,200 | — | — |
| 2007-07-11 | $22.26 | $28.06 | 172,600 | — | — |
| 2007-07-10 | $22.28 | $28.08 | 255,300 | — | — |
| 2007-07-09 | $22.28 | $28.08 | 270,300 | — | — |
| 2007-07-06 | $22.24 | $28.03 | 194,900 | — | — |
| 2007-07-05 | $22.22 | $28.00 | 104,000 | — | — |
| 2007-07-03 | $22.23 | $28.02 | 118,500 | — | — |
| 2007-07-02 | $22.26 | $28.06 | 198,700 | — | — |
| 2007-06-29 | $22.11 | $27.87 | 239,600 | — | — |
| 2007-06-28 | $22.13 | $27.82 | 383,000 | — | — |
| 2007-06-27 | $22.12 | $27.81 | 324,200 | — | — |
| 2007-06-26 | $22.08 | $27.76 | 379,800 | — | — |
| 2007-06-25 | $22.18 | $27.89 | 220,500 | — | — |
| 2007-06-22 | $22.27 | $28.00 | 749,000 | — | — |
| 2007-06-21 | $22.22 | $27.94 | 420,700 | — | — |
| 2007-06-20 | $22.25 | $27.98 | 302,800 | — | — |
| 2007-06-19 | $22.25 | $27.98 | 531,600 | — | — |
| 2007-06-18 | $22.12 | $27.81 | 209,300 | — | — |
| 2007-06-15 | $22.13 | $27.82 | 1,000,600 | — | — |
| 2007-06-14 | $22.10 | $27.79 | 582,200 | — | — |
| 2007-06-13 | $22.07 | $27.75 | 681,300 | — | — |
| 2007-06-12 | $22.07 | $27.75 | 1,054,700 | — | — |
| 2007-06-11 | $22.10 | $27.79 | 325,400 | — | — |
| 2007-06-08 | $22.08 | $27.76 | 1,310,500 | — | — |
| 2007-06-07 | $22.10 | $27.79 | 339,000 | — | — |
| 2007-06-06 | $22.14 | $27.84 | 365,000 | — | — |
| 2007-06-05 | $22.17 | $27.81 | 407,800 | — | — |
| 2007-06-04 | $22.28 | $27.95 | 228,400 | — | — |
| 2007-06-01 | $22.24 | $27.90 | 451,800 | — | — |
| 2007-05-31 | $22.17 | $27.81 | 223,200 | — | — |
| 2007-05-30 | $22.16 | $27.80 | 224,100 | — | — |
| 2007-05-29 | $22.20 | $27.85 | 202,400 | — | — |
| 2007-05-25 | $22.17 | $27.81 | 279,300 | — | — |
| 2007-05-24 | $22.07 | $27.68 | 437,000 | — | — |
| 2007-05-23 | $22.25 | $27.91 | 515,700 | — | — |
| 2007-05-22 | $22.34 | $28.02 | 345,400 | — | — |
| 2007-05-21 | $22.38 | $28.07 | 136,300 | — | — |
| 2007-05-18 | $22.37 | $28.06 | 101,700 | — | — |
| 2007-05-17 | $22.30 | $27.97 | 106,200 | — | — |
| 2007-05-16 | $22.39 | $28.08 | 225,800 | — | — |
| 2007-05-15 | $22.36 | $28.05 | 455,100 | — | — |
| 2007-05-14 | $22.39 | $28.08 | 393,100 | — | — |
| 2007-05-11 | $22.45 | $28.16 | 177,900 | — | — |
| 2007-05-10 | $22.40 | $28.10 | 309,600 | — | — |
| 2007-05-09 | $22.38 | $28.07 | 392,400 | — | — |
| 2007-05-08 | $22.37 | $28.06 | 462,700 | — | — |
| 2007-05-07 | $22.36 | $28.05 | 496,900 | — | — |
| 2007-05-04 | $22.40 | $28.10 | 399,700 | — | — |
| 2007-05-03 | $22.41 | $28.11 | 238,800 | — | — |
| 2007-05-02 | $22.44 | $28.15 | 459,000 | — | — |
| 2007-05-01 | $22.39 | $28.08 | 326,800 | — | — |
| 2007-04-30 | $22.45 | $28.16 | 790,800 | — | — |
| 2007-04-27 | $22.55 | $28.28 | 644,600 | — | — |
| 2007-04-26 | $22.55 | $28.28 | 650,100 | — | — |
| 2007-04-25 | $22.50 | $28.22 | 914,500 | — | — |
| 2007-04-24 | $22.43 | $28.13 | 2,086,100 | — | — |
| 2007-04-23 | $21.51 | $26.98 | 248,300 | — | — |
| 2007-04-20 | $20.96 | $26.29 | 206,600 | — | — |
| 2007-04-19 | $20.51 | $25.73 | 185,900 | — | — |
| 2007-04-18 | $20.09 | $25.20 | 192,900 | — | — |
| 2007-04-17 | $20.01 | $25.10 | 186,100 | — | — |
| 2007-04-16 | $20.13 | $25.25 | 204,500 | — | — |
| 2007-04-13 | $19.59 | $24.57 | 165,700 | — | — |
| 2007-04-12 | $19.14 | $24.01 | 111,000 | — | — |
| 2007-04-11 | $19.39 | $24.32 | 184,100 | — | — |
| 2007-04-10 | $19.53 | $24.50 | 214,800 | — | — |
| 2007-04-09 | $19.00 | $23.83 | 107,700 | — | — |
| 2007-04-05 | $18.97 | $23.79 | 170,500 | — | — |
| 2007-04-04 | $18.78 | $23.56 | 192,600 | — | — |
| 2007-04-03 | $18.90 | $23.71 | 226,500 | — | — |
| 2007-04-02 | $18.71 | $23.47 | 144,200 | — | — |
| 2007-03-30 | $18.68 | $23.43 | 191,400 | — | — |
| 2007-03-29 | $18.88 | $23.68 | 161,000 | — | — |
| 2007-03-28 | $18.57 | $23.29 | 390,400 | — | — |
| 2007-03-27 | $18.37 | $23.04 | 206,000 | — | — |
| 2007-03-26 | $18.73 | $23.49 | 182,500 | — | — |
| 2007-03-23 | $18.88 | $23.68 | 181,700 | — | — |
| 2007-03-22 | $18.91 | $23.72 | 247,900 | — | — |
| 2007-03-21 | $18.88 | $23.68 | 232,800 | — | — |
| 2007-03-20 | $18.59 | $23.32 | 181,800 | — | — |
| 2007-03-19 | $18.31 | $22.97 | 199,200 | — | — |
| 2007-03-16 | $18.09 | $22.69 | 245,800 | — | — |
| 2007-03-15 | $18.09 | $22.69 | 200,500 | — | — |
| 2007-03-14 | $18.24 | $22.88 | 191,600 | — | — |
| 2007-03-13 | $18.07 | $22.67 | 226,700 | — | — |
| 2007-03-12 | $18.62 | $23.36 | 282,700 | — | — |
| 2007-03-09 | $18.01 | $22.59 | 213,100 | — | — |
| 2007-03-08 | $18.04 | $22.63 | 301,400 | — | — |
| 2007-03-07 | $17.65 | $22.14 | 309,800 | — | — |
| 2007-03-06 | $17.62 | $22.03 | 308,300 | — | — |
| 2007-03-05 | $17.11 | $21.40 | 314,300 | — | — |
| 2007-03-02 | $17.16 | $21.46 | 210,800 | — | — |
| 2007-03-01 | $17.35 | $21.70 | 228,100 | — | — |
| 2007-02-28 | $17.00 | $21.26 | 180,100 | — | — |
| 2007-02-27 | $16.86 | $21.08 | 255,200 | — | — |
| 2007-02-26 | $17.71 | $22.15 | 158,000 | — | — |
| 2007-02-23 | $17.75 | $22.20 | 243,200 | — | — |
| 2007-02-22 | $18.22 | $22.78 | 234,800 | — | — |
| 2007-02-21 | $18.19 | $22.75 | 134,300 | — | — |
| 2007-02-20 | $18.17 | $22.72 | 124,000 | — | — |
| 2007-02-16 | $17.88 | $22.36 | 144,400 | — | — |
| 2007-02-15 | $18.06 | $22.58 | 208,000 | — | — |
| 2007-02-14 | $18.07 | $22.60 | 151,100 | — | — |
| 2007-02-13 | $17.95 | $22.45 | 112,000 | — | — |
| 2007-02-12 | $17.80 | $22.26 | 106,100 | — | — |
| 2007-02-09 | $17.71 | $22.15 | 183,200 | — | — |
| 2007-02-08 | $17.85 | $22.32 | 85,900 | — | — |
| 2007-02-07 | $17.91 | $22.40 | 147,000 | — | — |
| 2007-02-06 | $17.74 | $22.18 | 168,700 | — | — |
| 2007-02-05 | $17.77 | $22.22 | 240,400 | — | — |
| 2007-02-02 | $17.85 | $22.32 | 186,400 | — | — |
| 2007-02-01 | $17.68 | $22.11 | 226,100 | — | — |
| 2007-01-31 | $17.22 | $21.53 | 198,800 | — | — |
| 2007-01-30 | $17.24 | $21.56 | 153,900 | — | — |
| 2007-01-29 | $17.16 | $21.46 | 158,600 | — | — |
| 2007-01-26 | $17.17 | $21.47 | 215,600 | — | — |
| 2007-01-25 | $16.91 | $21.15 | 323,800 | — | — |
| 2007-01-24 | $17.15 | $21.45 | 229,300 | — | — |
| 2007-01-23 | $16.52 | $20.66 | 265,100 | — | — |
| 2007-01-22 | $16.40 | $20.51 | 129,400 | — | — |
| 2007-01-19 | $16.71 | $20.90 | 87,200 | — | — |
| 2007-01-18 | $16.53 | $20.67 | 109,100 | — | — |
| 2007-01-17 | $16.61 | $20.77 | 102,600 | — | — |
| 2007-01-16 | $16.78 | $20.98 | 294,000 | — | — |
| 2007-01-12 | $16.43 | $20.55 | 158,400 | — | — |
| 2007-01-11 | $16.16 | $20.21 | 169,700 | — | — |
| 2007-01-10 | $15.56 | $19.46 | 119,300 | — | — |
| 2007-01-09 | $15.60 | $19.51 | 175,900 | — | — |
| 2007-01-08 | $15.35 | $19.20 | 302,600 | — | — |
| 2007-01-05 | $15.13 | $18.92 | 150,100 | — | — |
| 2007-01-04 | $15.45 | $19.32 | 172,600 | — | — |
| 2007-01-03 | $15.59 | $19.50 | 265,400 | — | — |