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
- 2002-10-22 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 | $19.61 | $19.61 | 123,500 | — | — |
| 2007-12-28 | $18.77 | $18.77 | 67,400 | — | — |
| 2007-12-27 | $18.92 | $18.92 | 35,600 | — | — |
| 2007-12-26 | $19.38 | $19.38 | 21,600 | — | — |
| 2007-12-24 | $19.25 | $19.25 | 29,400 | — | — |
| 2007-12-21 | $19.12 | $19.12 | 80,900 | — | — |
| 2007-12-20 | $19.33 | $19.33 | 65,400 | — | — |
| 2007-12-19 | $18.71 | $18.71 | 61,400 | — | — |
| 2007-12-18 | $18.70 | $18.70 | 97,200 | — | — |
| 2007-12-17 | $18.85 | $18.85 | 123,700 | — | — |
| 2007-12-14 | $18.70 | $18.70 | 53,700 | — | — |
| 2007-12-13 | $19.24 | $19.24 | 52,500 | — | — |
| 2007-12-12 | $18.80 | $18.80 | 68,500 | — | — |
| 2007-12-11 | $18.90 | $18.90 | 54,300 | — | — |
| 2007-12-10 | $19.28 | $19.28 | 75,500 | — | — |
| 2007-12-07 | $19.45 | $19.45 | 79,700 | — | — |
| 2007-12-06 | $19.30 | $19.30 | 101,000 | — | — |
| 2007-12-05 | $18.35 | $18.35 | 89,700 | — | — |
| 2007-12-04 | $17.90 | $17.90 | 146,000 | — | — |
| 2007-12-03 | $18.00 | $18.00 | 91,900 | — | — |
| 2007-11-30 | $18.04 | $18.04 | 108,600 | — | — |
| 2007-11-29 | $18.03 | $18.03 | 30,700 | — | — |
| 2007-11-28 | $18.17 | $18.17 | 64,000 | — | — |
| 2007-11-27 | $18.00 | $18.00 | 77,200 | — | — |
| 2007-11-26 | $18.68 | $18.68 | 47,600 | — | — |
| 2007-11-23 | $18.34 | $18.34 | 35,300 | — | — |
| 2007-11-21 | $18.09 | $18.09 | 55,000 | — | — |
| 2007-11-20 | $18.41 | $18.41 | 32,200 | — | — |
| 2007-11-19 | $18.75 | $18.75 | 49,300 | — | — |
| 2007-11-16 | $19.25 | $19.25 | 59,700 | — | — |
| 2007-11-15 | $18.55 | $18.55 | 96,200 | — | — |
| 2007-11-14 | $18.75 | $18.75 | 143,700 | — | — |
| 2007-11-13 | $18.15 | $18.15 | 204,700 | — | — |
| 2007-11-12 | $17.96 | $17.96 | 123,700 | — | — |
| 2007-11-09 | $18.00 | $18.00 | 114,000 | — | — |
| 2007-11-08 | $18.27 | $18.27 | 164,000 | — | — |
| 2007-11-07 | $18.85 | $18.85 | 198,700 | — | — |
| 2007-11-06 | $19.30 | $19.30 | 131,400 | — | — |
| 2007-11-05 | $18.85 | $18.85 | 87,700 | — | — |
| 2007-11-02 | $19.01 | $19.01 | 70,600 | — | — |
| 2007-11-01 | $18.65 | $18.65 | 78,300 | — | — |
| 2007-10-31 | $18.53 | $18.53 | 83,100 | — | — |
| 2007-10-30 | $18.07 | $18.07 | 94,900 | — | — |
| 2007-10-29 | $18.64 | $18.64 | 78,000 | — | — |
| 2007-10-26 | $18.39 | $18.39 | 101,600 | — | — |
| 2007-10-25 | $18.05 | $18.05 | 62,500 | — | — |
| 2007-10-24 | $18.10 | $18.10 | 118,400 | — | — |
| 2007-10-23 | $18.00 | $18.00 | 153,200 | — | — |
| 2007-10-22 | $18.20 | $18.20 | 88,000 | — | — |
| 2007-10-19 | $18.04 | $18.04 | 96,600 | — | — |
| 2007-10-18 | $18.40 | $18.40 | 62,800 | — | — |
| 2007-10-17 | $18.05 | $18.05 | 65,500 | — | — |
| 2007-10-16 | $17.54 | $17.54 | 154,600 | — | — |
| 2007-10-15 | $17.85 | $17.85 | 87,500 | — | — |
| 2007-10-12 | $17.77 | $17.77 | 41,000 | — | — |
| 2007-10-11 | $17.70 | $17.70 | 104,700 | — | — |
| 2007-10-10 | $17.34 | $17.34 | 129,300 | — | — |
| 2007-10-09 | $16.69 | $16.69 | 105,500 | — | — |
| 2007-10-08 | $17.00 | $17.00 | 41,400 | — | — |
| 2007-10-05 | $17.30 | $17.30 | 95,900 | — | — |
| 2007-10-04 | $17.78 | $17.78 | 58,600 | — | — |
| 2007-10-03 | $18.09 | $18.09 | 49,800 | — | — |
| 2007-10-02 | $18.30 | $18.30 | 98,300 | — | — |
| 2007-10-01 | $18.15 | $18.15 | 357,200 | — | — |
| 2007-09-28 | $17.17 | $17.17 | 86,000 | — | — |
| 2007-09-27 | $17.01 | $17.01 | 161,700 | — | — |
| 2007-09-26 | $16.35 | $16.35 | 57,900 | — | — |
| 2007-09-25 | $16.60 | $16.60 | 98,900 | — | — |
| 2007-09-24 | $15.93 | $15.93 | 193,200 | — | — |
| 2007-09-21 | $16.77 | $16.77 | 57,300 | — | — |
| 2007-09-20 | $16.60 | $16.60 | 47,600 | — | — |
| 2007-09-19 | $16.66 | $16.66 | 81,400 | — | — |
| 2007-09-18 | $16.63 | $16.63 | 87,700 | — | — |
| 2007-09-17 | $16.63 | $16.63 | 40,100 | — | — |
| 2007-09-14 | $16.43 | $16.43 | 77,200 | — | — |
| 2007-09-13 | $16.34 | $16.34 | 82,900 | — | — |
| 2007-09-12 | $16.54 | $16.54 | 111,500 | — | — |
| 2007-09-11 | $16.70 | $16.70 | 102,100 | — | — |
| 2007-09-10 | $16.30 | $16.30 | 72,100 | — | — |
| 2007-09-07 | $16.35 | $16.35 | 157,100 | — | — |
| 2007-09-06 | $16.95 | $16.95 | 29,900 | — | — |
| 2007-09-05 | $16.94 | $16.94 | 32,100 | — | — |
| 2007-09-04 | $17.15 | $17.15 | 124,400 | — | — |
| 2007-08-31 | $16.91 | $16.91 | 98,400 | — | — |
| 2007-08-30 | $16.65 | $16.65 | 34,700 | — | — |
| 2007-08-29 | $16.70 | $16.70 | 63,100 | — | — |
| 2007-08-28 | $16.04 | $16.04 | 48,500 | — | — |
| 2007-08-27 | $16.53 | $16.53 | 52,300 | — | — |
| 2007-08-24 | $16.68 | $16.68 | 66,800 | — | — |
| 2007-08-23 | $16.32 | $16.32 | 86,700 | — | — |
| 2007-08-22 | $16.50 | $16.50 | 93,900 | — | — |
| 2007-08-21 | $16.15 | $16.15 | 112,400 | — | — |
| 2007-08-20 | $15.69 | $15.69 | 96,900 | — | — |
| 2007-08-17 | $15.85 | $15.85 | 93,600 | — | — |
| 2007-08-16 | $15.30 | $15.30 | 181,400 | — | — |
| 2007-08-15 | $15.28 | $15.28 | 188,000 | — | — |
| 2007-08-14 | $15.45 | $15.45 | 69,900 | — | — |
| 2007-08-13 | $15.60 | $15.60 | 117,000 | — | — |
| 2007-08-10 | $15.53 | $15.53 | 160,100 | — | — |
| 2007-08-09 | $14.78 | $14.78 | 173,400 | — | — |
| 2007-08-08 | $15.45 | $15.45 | 178,300 | — | — |
| 2007-08-07 | $15.11 | $15.11 | 168,900 | — | — |
| 2007-08-06 | $14.16 | $14.16 | 175,700 | — | — |
| 2007-08-03 | $13.98 | $13.98 | 83,400 | — | — |
| 2007-08-02 | $14.31 | $14.31 | 85,000 | — | — |
| 2007-08-01 | $14.40 | $14.40 | 71,500 | — | — |
| 2007-07-31 | $14.81 | $14.81 | 110,000 | — | — |
| 2007-07-30 | $15.16 | $15.16 | 103,600 | — | — |
| 2007-07-27 | $15.12 | $15.12 | 175,400 | — | — |
| 2007-07-26 | $14.48 | $14.48 | 119,300 | — | — |
| 2007-07-25 | $14.70 | $14.70 | 107,000 | — | — |
| 2007-07-24 | $14.78 | $14.78 | 250,200 | — | — |
| 2007-07-23 | $15.78 | $15.78 | 90,700 | — | — |
| 2007-07-20 | $15.90 | $15.90 | 78,800 | — | — |
| 2007-07-19 | $15.87 | $15.87 | 164,800 | — | — |
| 2007-07-18 | $15.95 | $15.95 | 164,700 | — | — |
| 2007-07-17 | $16.50 | $16.50 | 229,600 | — | — |
| 2007-07-16 | $15.85 | $15.85 | 289,800 | — | — |
| 2007-07-13 | $17.44 | $17.44 | 160,400 | — | — |
| 2007-07-12 | $17.44 | $17.44 | 244,100 | — | — |
| 2007-07-11 | $18.40 | $18.40 | 62,400 | — | — |
| 2007-07-10 | $18.78 | $18.78 | 94,500 | — | — |
| 2007-07-09 | $18.50 | $18.50 | 88,800 | — | — |
| 2007-07-06 | $18.33 | $18.33 | 85,600 | — | — |
| 2007-07-05 | $17.96 | $17.96 | 144,400 | — | — |
| 2007-07-03 | $18.42 | $18.42 | 34,200 | — | — |
| 2007-07-02 | $18.38 | $18.38 | 76,000 | — | — |
| 2007-06-29 | $17.88 | $17.88 | 121,200 | — | — |
| 2007-06-28 | $18.06 | $18.06 | 98,000 | — | — |
| 2007-06-27 | $17.81 | $17.81 | 72,000 | — | — |
| 2007-06-26 | $17.59 | $17.59 | 128,100 | — | — |
| 2007-06-25 | $17.72 | $17.72 | 211,200 | — | — |
| 2007-06-22 | $18.61 | $18.61 | 107,600 | — | — |
| 2007-06-21 | $18.40 | $18.40 | 99,200 | — | — |
| 2007-06-20 | $18.26 | $18.26 | 203,400 | — | — |
| 2007-06-19 | $19.06 | $19.06 | 145,700 | — | — |
| 2007-06-18 | $18.84 | $18.84 | 271,500 | — | — |
| 2007-06-15 | $18.90 | $18.90 | 214,500 | — | — |
| 2007-06-14 | $18.98 | $18.98 | 233,100 | — | — |
| 2007-06-13 | $18.99 | $18.99 | 188,500 | — | — |
| 2007-06-12 | $19.13 | $19.13 | 248,700 | — | — |
| 2007-06-11 | $19.50 | $19.50 | 278,700 | — | — |
| 2007-06-08 | $18.83 | $18.83 | 348,600 | — | — |
| 2007-06-07 | $19.65 | $19.65 | 518,300 | — | — |
| 2007-06-06 | $19.23 | $19.23 | 478,400 | — | — |
| 2007-06-05 | $18.22 | $18.22 | 251,500 | — | — |
| 2007-06-04 | $17.74 | $17.74 | 297,200 | — | — |
| 2007-06-01 | $17.02 | $17.02 | 95,500 | — | — |
| 2007-05-31 | $16.89 | $16.89 | 82,600 | — | — |
| 2007-05-30 | $16.98 | $16.98 | 103,000 | — | — |
| 2007-05-29 | $16.91 | $16.91 | 93,000 | — | — |
| 2007-05-25 | $16.64 | $16.64 | 131,900 | — | — |
| 2007-05-24 | $16.28 | $16.28 | 152,600 | — | — |
| 2007-05-23 | $16.90 | $16.90 | 200,600 | — | — |
| 2007-05-22 | $17.01 | $17.01 | 220,900 | — | — |
| 2007-05-21 | $16.86 | $16.86 | 218,900 | — | — |
| 2007-05-18 | $16.56 | $16.56 | 294,200 | — | — |
| 2007-05-17 | $15.84 | $15.84 | 182,800 | — | — |
| 2007-05-16 | $15.07 | $15.07 | 53,100 | — | — |
| 2007-05-15 | $15.11 | $15.11 | 63,700 | — | — |
| 2007-05-14 | $15.00 | $15.00 | 112,400 | — | — |
| 2007-05-11 | $15.15 | $15.15 | 144,500 | — | — |
| 2007-05-10 | $15.05 | $15.05 | 217,300 | — | — |
| 2007-05-09 | $14.82 | $14.82 | 164,000 | — | — |
| 2007-05-08 | $14.54 | $14.54 | 392,900 | — | — |
| 2007-05-07 | $13.90 | $13.90 | 26,500 | — | — |
| 2007-05-04 | $13.96 | $13.96 | 66,000 | — | — |
| 2007-05-03 | $13.89 | $13.89 | 115,400 | — | — |
| 2007-05-02 | $13.92 | $13.92 | 71,800 | — | — |
| 2007-05-01 | $13.86 | $13.86 | 81,900 | — | — |
| 2007-04-30 | $14.20 | $14.20 | 80,100 | — | — |
| 2007-04-27 | $14.39 | $14.39 | 85,200 | — | — |
| 2007-04-26 | $14.25 | $14.25 | 75,500 | — | — |
| 2007-04-25 | $14.20 | $14.20 | 134,300 | — | — |
| 2007-04-24 | $13.81 | $13.81 | 29,400 | — | — |
| 2007-04-23 | $13.87 | $13.87 | 39,000 | — | — |
| 2007-04-20 | $13.87 | $13.87 | 40,700 | — | — |
| 2007-04-19 | $13.88 | $13.88 | 65,000 | — | — |
| 2007-04-18 | $13.86 | $13.86 | 103,000 | — | — |
| 2007-04-17 | $14.18 | $14.18 | 53,200 | — | — |
| 2007-04-16 | $14.25 | $14.25 | 99,100 | — | — |
| 2007-04-13 | $14.39 | $14.39 | 110,300 | — | — |
| 2007-04-12 | $14.40 | $14.40 | 359,300 | — | — |
| 2007-04-11 | $14.20 | $14.20 | 51,800 | — | — |
| 2007-04-10 | $14.10 | $14.10 | 78,300 | — | — |
| 2007-04-09 | $13.92 | $13.92 | 178,800 | — | — |
| 2007-04-05 | $13.95 | $13.95 | 57,500 | — | — |
| 2007-04-04 | $13.95 | $13.95 | 68,600 | — | — |
| 2007-04-03 | $14.21 | $14.21 | 47,000 | — | — |
| 2007-04-02 | $14.27 | $14.27 | 47,800 | — | — |
| 2007-03-30 | $14.17 | $14.17 | 42,000 | — | — |
| 2007-03-29 | $14.30 | $14.30 | 24,800 | — | — |
| 2007-03-28 | $14.19 | $14.19 | 45,100 | — | — |
| 2007-03-27 | $14.01 | $14.01 | 55,400 | — | — |
| 2007-03-26 | $14.18 | $14.18 | 71,900 | — | — |
| 2007-03-23 | $14.03 | $14.03 | 66,400 | — | — |
| 2007-03-22 | $14.12 | $14.12 | 97,200 | — | — |
| 2007-03-21 | $14.03 | $14.03 | 137,800 | — | — |
| 2007-03-20 | $14.10 | $14.10 | 67,800 | — | — |
| 2007-03-19 | $13.86 | $13.86 | 113,700 | — | — |
| 2007-03-16 | $13.84 | $13.84 | 97,600 | — | — |
| 2007-03-15 | $13.65 | $13.65 | 85,400 | — | — |
| 2007-03-14 | $13.53 | $13.53 | 134,500 | — | — |
| 2007-03-13 | $13.12 | $13.12 | 90,500 | — | — |
| 2007-03-12 | $13.00 | $13.00 | 44,200 | — | — |
| 2007-03-09 | $12.96 | $12.96 | 57,100 | — | — |
| 2007-03-08 | $13.05 | $13.05 | 41,500 | — | — |
| 2007-03-07 | $12.90 | $12.90 | 74,600 | — | — |
| 2007-03-06 | $12.96 | $12.96 | 162,700 | — | — |
| 2007-03-05 | $12.68 | $12.68 | 72,500 | — | — |
| 2007-03-02 | $13.03 | $13.03 | 67,000 | — | — |
| 2007-03-01 | $13.30 | $13.30 | 78,500 | — | — |
| 2007-02-28 | $13.20 | $13.20 | 97,900 | — | — |
| 2007-02-27 | $13.12 | $13.12 | 111,200 | — | — |
| 2007-02-26 | $13.62 | $13.62 | 56,000 | — | — |
| 2007-02-23 | $13.46 | $13.46 | 67,400 | — | — |
| 2007-02-22 | $13.65 | $13.65 | 102,300 | — | — |
| 2007-02-21 | $13.24 | $13.24 | 50,700 | — | — |
| 2007-02-20 | $13.33 | $13.33 | 73,200 | — | — |
| 2007-02-16 | $13.59 | $13.59 | 40,500 | — | — |
| 2007-02-15 | $13.75 | $13.75 | 100,800 | — | — |
| 2007-02-14 | $13.97 | $13.97 | 89,600 | — | — |
| 2007-02-13 | $13.71 | $13.71 | 48,800 | — | — |
| 2007-02-12 | $13.86 | $13.86 | 67,800 | — | — |
| 2007-02-09 | $14.15 | $14.15 | 127,700 | — | — |
| 2007-02-08 | $14.47 | $14.47 | 111,000 | — | — |
| 2007-02-07 | $14.65 | $14.65 | 127,700 | — | — |
| 2007-02-06 | $14.81 | $14.81 | 182,900 | — | — |
| 2007-02-05 | $14.78 | $14.78 | 384,200 | — | — |
| 2007-02-02 | $13.10 | $13.10 | 43,300 | — | — |
| 2007-02-01 | $13.15 | $13.15 | 71,600 | — | — |
| 2007-01-31 | $13.10 | $13.10 | 74,200 | — | — |
| 2007-01-30 | $13.12 | $13.12 | 139,900 | — | — |
| 2007-01-29 | $12.90 | $12.90 | 81,400 | — | — |
| 2007-01-26 | $12.97 | $12.97 | 142,300 | — | — |
| 2007-01-25 | $13.19 | $13.19 | 85,100 | — | — |
| 2007-01-24 | $13.33 | $13.33 | 68,100 | — | — |
| 2007-01-23 | $13.69 | $13.69 | 84,100 | — | — |
| 2007-01-22 | $13.36 | $13.36 | 99,600 | — | — |
| 2007-01-19 | $13.50 | $13.50 | 80,900 | — | — |
| 2007-01-18 | $13.28 | $13.28 | 81,800 | — | — |
| 2007-01-17 | $13.45 | $13.45 | 82,700 | — | — |
| 2007-01-16 | $13.44 | $13.44 | 69,600 | — | — |
| 2007-01-12 | $13.37 | $13.37 | 107,200 | — | — |
| 2007-01-11 | $13.23 | $13.23 | 212,700 | — | — |
| 2007-01-10 | $13.14 | $13.14 | 144,900 | — | — |
| 2007-01-09 | $13.78 | $13.78 | 86,000 | — | — |
| 2007-01-08 | $13.88 | $13.88 | 133,600 | — | — |
| 2007-01-05 | $13.59 | $13.59 | 178,700 | — | — |
| 2007-01-04 | $13.03 | $13.03 | 107,200 | — | — |
| 2007-01-03 | $13.31 | $13.31 | 160,800 | — | — |