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 | $11.43 | $51.48 | 75,300 | — | — |
| 2007-12-28 | $10.83 | $48.78 | 54,600 | — | — |
| 2007-12-27 | $11.02 | $49.63 | 78,800 | — | — |
| 2007-12-26 | $11.27 | $50.76 | 53,900 | — | — |
| 2007-12-24 | $11.33 | $51.03 | 64,800 | — | — |
| 2007-12-21 | $11.17 | $50.31 | 155,200 | — | — |
| 2007-12-20 | $10.90 | $49.09 | 151,800 | — | — |
| 2007-12-19 | $10.80 | $48.64 | 77,500 | — | — |
| 2007-12-18 | $10.72 | $48.28 | 110,600 | — | — |
| 2007-12-17 | $9.67 | $43.55 | 87,600 | — | — |
| 2007-12-14 | $10.09 | $45.45 | 72,200 | — | — |
| 2007-12-13 | $10.74 | $48.37 | 50,100 | — | — |
| 2007-12-12 | $10.60 | $47.74 | 56,800 | — | — |
| 2007-12-11 | $10.58 | $47.65 | 93,600 | — | — |
| 2007-12-10 | $11.11 | $50.04 | 74,000 | — | — |
| 2007-12-07 | $10.92 | $49.18 | 56,600 | — | — |
| 2007-12-06 | $11.41 | $51.39 | 123,200 | — | — |
| 2007-12-05 | $10.58 | $47.65 | 109,700 | — | — |
| 2007-12-04 | $10.08 | $44.84 | 88,100 | — | — |
| 2007-12-03 | $10.19 | $45.33 | 133,200 | — | — |
| 2007-11-30 | $10.09 | $44.88 | 58,300 | — | — |
| 2007-11-29 | $10.36 | $46.08 | 56,300 | — | — |
| 2007-11-28 | $10.70 | $47.60 | 82,600 | — | — |
| 2007-11-27 | $10.35 | $46.04 | 111,300 | — | — |
| 2007-11-26 | $9.65 | $42.92 | 236,100 | — | — |
| 2007-11-23 | $10.22 | $45.46 | 38,100 | — | — |
| 2007-11-21 | $10.19 | $45.33 | 65,000 | — | — |
| 2007-11-20 | $9.79 | $43.55 | 178,500 | — | — |
| 2007-11-19 | $9.34 | $41.55 | 129,700 | — | — |
| 2007-11-16 | $9.94 | $44.21 | 59,500 | — | — |
| 2007-11-15 | $10.09 | $44.88 | 54,800 | — | — |
| 2007-11-14 | $10.37 | $46.13 | 56,900 | — | — |
| 2007-11-13 | $10.71 | $47.64 | 76,600 | — | — |
| 2007-11-12 | $10.52 | $46.79 | 104,600 | — | — |
| 2007-11-09 | $10.40 | $46.26 | 70,500 | — | — |
| 2007-11-08 | $10.05 | $44.70 | 95,600 | — | — |
| 2007-11-07 | $10.02 | $44.57 | 122,000 | — | — |
| 2007-11-06 | $10.28 | $45.73 | 181,600 | — | — |
| 2007-11-05 | $10.24 | $45.55 | 91,800 | — | — |
| 2007-11-02 | $10.34 | $45.99 | 52,000 | — | — |
| 2007-11-01 | $10.44 | $46.44 | 72,200 | — | — |
| 2007-10-31 | $11.06 | $49.20 | 41,800 | — | — |
| 2007-10-30 | $11.07 | $49.24 | 63,400 | — | — |
| 2007-10-29 | $11.27 | $50.13 | 43,400 | — | — |
| 2007-10-26 | $11.20 | $49.82 | 93,800 | — | — |
| 2007-10-25 | $10.83 | $48.17 | 65,600 | — | — |
| 2007-10-24 | $10.71 | $47.64 | 74,900 | — | — |
| 2007-10-23 | $10.87 | $48.35 | 105,800 | — | — |
| 2007-10-22 | $10.70 | $47.60 | 96,500 | — | — |
| 2007-10-19 | $10.71 | $47.64 | 144,400 | — | — |
| 2007-10-18 | $11.84 | $52.67 | 72,000 | — | — |
| 2007-10-17 | $11.57 | $51.47 | 123,800 | — | — |
| 2007-10-16 | $11.86 | $52.76 | 59,900 | — | — |
| 2007-10-15 | $11.27 | $50.13 | 97,400 | — | — |
| 2007-10-12 | $12.33 | $54.85 | 137,400 | — | — |
| 2007-10-11 | $11.97 | $53.24 | 63,300 | — | — |
| 2007-10-10 | $11.99 | $53.33 | 46,600 | — | — |
| 2007-10-09 | $11.99 | $53.33 | 78,200 | — | — |
| 2007-10-08 | $11.80 | $52.49 | 142,900 | — | — |
| 2007-10-05 | $11.56 | $51.42 | 125,800 | — | — |
| 2007-10-04 | $11.43 | $50.84 | 29,400 | — | — |
| 2007-10-03 | $11.62 | $51.69 | 81,700 | — | — |
| 2007-10-02 | $11.69 | $52.00 | 84,100 | — | — |
| 2007-10-01 | $11.46 | $50.98 | 127,900 | — | — |
| 2007-09-28 | $11.33 | $50.40 | 87,900 | — | — |
| 2007-09-27 | $11.33 | $50.40 | 126,000 | — | — |
| 2007-09-26 | $11.17 | $49.69 | 172,800 | — | — |
| 2007-09-25 | $10.89 | $48.44 | 112,700 | — | — |
| 2007-09-24 | $10.70 | $47.60 | 115,600 | — | — |
| 2007-09-21 | $10.76 | $47.86 | 83,600 | — | — |
| 2007-09-20 | $10.78 | $47.95 | 141,500 | — | — |
| 2007-09-19 | $10.70 | $47.60 | 163,300 | — | — |
| 2007-09-18 | $10.50 | $46.71 | 268,900 | — | — |
| 2007-09-17 | $10.44 | $46.44 | 274,600 | — | — |
| 2007-09-14 | $10.40 | $46.26 | 295,400 | — | — |
| 2007-09-13 | $10.25 | $45.59 | 42,700 | — | — |
| 2007-09-12 | $10.39 | $46.22 | 38,000 | — | — |
| 2007-09-11 | $10.59 | $47.11 | 49,000 | — | — |
| 2007-09-10 | $10.53 | $46.84 | 43,500 | — | — |
| 2007-09-07 | $10.35 | $45.48 | 46,500 | — | — |
| 2007-09-06 | $10.67 | $46.89 | 39,100 | — | — |
| 2007-09-05 | $10.81 | $47.50 | 64,500 | — | — |
| 2007-09-04 | $10.94 | $48.08 | 56,900 | — | — |
| 2007-08-31 | $10.45 | $45.92 | 40,500 | — | — |
| 2007-08-30 | $10.48 | $46.05 | 57,000 | — | — |
| 2007-08-29 | $11.02 | $48.43 | 39,900 | — | — |
| 2007-08-28 | $10.80 | $47.46 | 48,100 | — | — |
| 2007-08-27 | $10.86 | $47.72 | 34,300 | — | — |
| 2007-08-24 | $10.97 | $48.21 | 40,700 | — | — |
| 2007-08-23 | $10.77 | $47.33 | 62,700 | — | — |
| 2007-08-22 | $11.26 | $49.48 | 48,100 | — | — |
| 2007-08-21 | $11.42 | $50.18 | 31,800 | — | — |
| 2007-08-20 | $11.12 | $48.87 | 60,200 | — | — |
| 2007-08-17 | $11.17 | $49.09 | 178,100 | — | — |
| 2007-08-16 | $10.99 | $48.29 | 88,800 | — | — |
| 2007-08-15 | $10.08 | $44.30 | 80,500 | — | — |
| 2007-08-14 | $10.06 | $44.21 | 73,600 | — | — |
| 2007-08-13 | $10.45 | $45.92 | 186,400 | — | — |
| 2007-08-10 | $12.32 | $54.14 | 240,600 | — | — |
| 2007-08-09 | $13.02 | $57.22 | 334,000 | — | — |
| 2007-08-08 | $13.05 | $57.35 | 427,500 | — | — |
| 2007-08-07 | $10.16 | $44.65 | 125,500 | — | — |
| 2007-08-06 | $10.10 | $44.38 | 96,200 | — | — |
| 2007-08-03 | $9.70 | $42.63 | 87,400 | — | — |
| 2007-08-02 | $9.75 | $42.85 | 77,300 | — | — |
| 2007-08-01 | $9.70 | $42.63 | 94,300 | — | — |
| 2007-07-31 | $9.86 | $43.33 | 72,100 | — | — |
| 2007-07-30 | $9.90 | $43.50 | 103,000 | — | — |
| 2007-07-27 | $9.56 | $42.01 | 80,600 | — | — |
| 2007-07-26 | $9.49 | $41.70 | 120,400 | — | — |
| 2007-07-25 | $10.14 | $44.56 | 45,600 | — | — |
| 2007-07-24 | $10.14 | $44.56 | 74,400 | — | — |
| 2007-07-23 | $10.38 | $45.61 | 39,800 | — | — |
| 2007-07-20 | $10.45 | $45.92 | 54,800 | — | — |
| 2007-07-19 | $10.86 | $47.72 | 74,800 | — | — |
| 2007-07-18 | $10.86 | $47.72 | 78,900 | — | — |
| 2007-07-17 | $10.41 | $45.75 | 36,100 | — | — |
| 2007-07-16 | $10.39 | $45.66 | 74,900 | — | — |
| 2007-07-13 | $10.47 | $46.01 | 60,900 | — | — |
| 2007-07-12 | $10.41 | $45.75 | 50,200 | — | — |
| 2007-07-11 | $10.12 | $44.47 | 59,100 | — | — |
| 2007-07-10 | $10.21 | $44.87 | 58,000 | — | — |
| 2007-07-09 | $10.50 | $46.14 | 33,300 | — | — |
| 2007-07-06 | $10.59 | $46.54 | 50,900 | — | — |
| 2007-07-05 | $10.64 | $46.76 | 79,400 | — | — |
| 2007-07-03 | $10.16 | $44.65 | 22,500 | — | — |
| 2007-07-02 | $10.19 | $44.78 | 61,000 | — | — |
| 2007-06-29 | $10.02 | $44.03 | 91,700 | — | — |
| 2007-06-28 | $10.06 | $44.21 | 59,000 | — | — |
| 2007-06-27 | $10.13 | $44.52 | 146,900 | — | — |
| 2007-06-26 | $10.44 | $45.88 | 94,000 | — | — |
| 2007-06-25 | $10.28 | $45.17 | 78,300 | — | — |
| 2007-06-22 | $10.25 | $45.04 | 201,800 | — | — |
| 2007-06-21 | $10.46 | $45.97 | 70,600 | — | — |
| 2007-06-20 | $10.26 | $45.09 | 97,900 | — | — |
| 2007-06-19 | $10.73 | $47.15 | 66,900 | — | — |
| 2007-06-18 | $11.03 | $48.47 | 49,700 | — | — |
| 2007-06-15 | $11.06 | $48.60 | 224,500 | — | — |
| 2007-06-14 | $10.59 | $46.54 | 17,600 | — | — |
| 2007-06-13 | $10.45 | $45.92 | 28,900 | — | — |
| 2007-06-12 | $10.28 | $44.63 | 48,100 | — | — |
| 2007-06-11 | $10.42 | $45.23 | 33,600 | — | — |
| 2007-06-08 | $10.52 | $45.67 | 23,000 | — | — |
| 2007-06-07 | $10.62 | $46.10 | 99,900 | — | — |
| 2007-06-06 | $10.94 | $47.49 | 47,700 | — | — |
| 2007-06-05 | $10.88 | $47.23 | 64,400 | — | — |
| 2007-06-04 | $10.85 | $47.10 | 28,400 | — | — |
| 2007-06-01 | $10.76 | $46.71 | 40,700 | — | — |
| 2007-05-31 | $10.70 | $46.45 | 77,200 | — | — |
| 2007-05-30 | $10.78 | $46.80 | 61,300 | — | — |
| 2007-05-29 | $10.52 | $45.67 | 66,400 | — | — |
| 2007-05-25 | $10.62 | $46.10 | 52,700 | — | — |
| 2007-05-24 | $10.65 | $46.23 | 124,200 | — | — |
| 2007-05-23 | $10.98 | $47.66 | 35,800 | — | — |
| 2007-05-22 | $11.15 | $48.40 | 105,300 | — | — |
| 2007-05-21 | $10.94 | $47.49 | 64,600 | — | — |
| 2007-05-18 | $10.62 | $46.10 | 40,600 | — | — |
| 2007-05-17 | $10.57 | $45.88 | 82,900 | — | — |
| 2007-05-16 | $10.65 | $46.23 | 131,900 | — | — |
| 2007-05-15 | $10.55 | $45.80 | 84,400 | — | — |
| 2007-05-14 | $11.05 | $47.97 | 56,500 | — | — |
| 2007-05-11 | $11.76 | $51.05 | 63,300 | — | — |
| 2007-05-10 | $11.29 | $49.01 | 60,100 | — | — |
| 2007-05-09 | $12.19 | $52.92 | 21,900 | — | — |
| 2007-05-08 | $12.08 | $52.44 | 34,300 | — | — |
| 2007-05-07 | $12.17 | $52.83 | 25,800 | — | — |
| 2007-05-04 | $12.11 | $52.57 | 27,600 | — | — |
| 2007-05-03 | $12.31 | $53.44 | 46,900 | — | — |
| 2007-05-02 | $11.95 | $51.87 | 92,900 | — | — |
| 2007-05-01 | $11.85 | $51.44 | 61,100 | — | — |
| 2007-04-30 | $11.85 | $51.44 | 51,900 | — | — |
| 2007-04-27 | $12.32 | $53.48 | 32,900 | — | — |
| 2007-04-26 | $12.66 | $54.96 | 35,500 | — | — |
| 2007-04-25 | $12.83 | $55.70 | 36,100 | — | — |
| 2007-04-24 | $12.85 | $55.78 | 37,300 | — | — |
| 2007-04-23 | $12.84 | $55.74 | 43,500 | — | — |
| 2007-04-20 | $13.26 | $57.56 | 60,400 | — | — |
| 2007-04-19 | $13.33 | $57.87 | 101,600 | — | — |
| 2007-04-18 | $12.78 | $55.48 | 173,500 | — | — |
| 2007-04-17 | $13.52 | $58.69 | 702,500 | — | — |
| 2007-04-16 | $12.12 | $52.61 | 178,300 | — | — |
| 2007-04-13 | $11.43 | $49.62 | 23,200 | — | — |
| 2007-04-12 | $11.11 | $48.23 | 32,300 | — | — |
| 2007-04-11 | $10.80 | $46.88 | 27,600 | — | — |
| 2007-04-10 | $11.15 | $48.40 | 29,300 | — | — |
| 2007-04-09 | $11.32 | $49.14 | 32,800 | — | — |
| 2007-04-05 | $11.63 | $50.49 | 50,100 | — | — |
| 2007-04-04 | $11.38 | $49.40 | 39,200 | — | — |
| 2007-04-03 | $11.40 | $49.49 | 40,000 | — | — |
| 2007-04-02 | $11.05 | $47.97 | 25,700 | — | — |
| 2007-03-30 | $10.90 | $47.32 | 25,400 | — | — |
| 2007-03-29 | $10.64 | $46.19 | 25,000 | — | — |
| 2007-03-28 | $10.71 | $46.49 | 18,300 | — | — |
| 2007-03-27 | $10.75 | $46.67 | 30,400 | — | — |
| 2007-03-26 | $11.03 | $47.88 | 35,600 | — | — |
| 2007-03-23 | $10.90 | $47.32 | 25,900 | — | — |
| 2007-03-22 | $10.99 | $47.71 | 42,700 | — | — |
| 2007-03-21 | $11.13 | $48.32 | 56,600 | — | — |
| 2007-03-20 | $11.18 | $48.53 | 50,000 | — | — |
| 2007-03-19 | $10.70 | $46.45 | 99,100 | — | — |
| 2007-03-16 | $10.06 | $43.67 | 104,200 | — | — |
| 2007-03-15 | $10.06 | $43.67 | 63,400 | — | — |
| 2007-03-14 | $10.38 | $45.06 | 299,200 | — | — |
| 2007-03-13 | $10.04 | $43.58 | 47,700 | — | — |
| 2007-03-12 | $10.16 | $44.10 | 52,300 | — | — |
| 2007-03-09 | $10.24 | $44.45 | 34,600 | — | — |
| 2007-03-08 | $10.16 | $44.10 | 66,100 | — | — |
| 2007-03-07 | $10.32 | $44.26 | 39,800 | — | — |
| 2007-03-06 | $10.37 | $44.47 | 33,500 | — | — |
| 2007-03-05 | $10.06 | $43.14 | 57,300 | — | — |
| 2007-03-02 | $10.51 | $45.07 | 45,400 | — | — |
| 2007-03-01 | $10.94 | $46.92 | 56,300 | — | — |
| 2007-02-28 | $10.98 | $47.09 | 53,500 | — | — |
| 2007-02-27 | $10.95 | $46.96 | 61,500 | — | — |
| 2007-02-26 | $11.64 | $49.92 | 118,200 | — | — |
| 2007-02-23 | $11.73 | $50.30 | 47,500 | — | — |
| 2007-02-22 | $12.09 | $51.85 | 67,600 | — | — |
| 2007-02-21 | $11.73 | $50.30 | 47,300 | — | — |
| 2007-02-20 | $11.25 | $48.24 | 21,800 | — | — |
| 2007-02-16 | $11.29 | $48.42 | 24,300 | — | — |
| 2007-02-15 | $11.23 | $48.16 | 16,500 | — | — |
| 2007-02-14 | $11.25 | $48.24 | 37,000 | — | — |
| 2007-02-13 | $11.12 | $47.69 | 33,900 | — | — |
| 2007-02-12 | $10.96 | $47.00 | 28,100 | — | — |
| 2007-02-09 | $11.05 | $47.39 | 60,600 | — | — |
| 2007-02-08 | $11.24 | $48.20 | 40,600 | — | — |
| 2007-02-07 | $11.24 | $48.20 | 67,500 | — | — |
| 2007-02-06 | $10.93 | $46.87 | 26,400 | — | — |
| 2007-02-05 | $10.72 | $45.97 | 41,400 | — | — |
| 2007-02-02 | $10.80 | $46.31 | 30,400 | — | — |
| 2007-02-01 | $11.00 | $47.17 | 26,100 | — | — |
| 2007-01-31 | $10.82 | $46.40 | 37,700 | — | — |
| 2007-01-30 | $11.29 | $48.42 | 79,800 | — | — |
| 2007-01-29 | $11.05 | $47.39 | 77,400 | — | — |
| 2007-01-26 | $10.37 | $44.47 | 44,800 | — | — |
| 2007-01-25 | $10.27 | $44.04 | 45,800 | — | — |
| 2007-01-24 | $10.24 | $43.91 | 15,200 | — | — |
| 2007-01-23 | $10.22 | $43.83 | 46,500 | — | — |
| 2007-01-22 | $10.12 | $43.40 | 34,300 | — | — |
| 2007-01-19 | $10.31 | $44.21 | 40,400 | — | — |
| 2007-01-18 | $10.36 | $44.43 | 50,900 | — | — |
| 2007-01-17 | $10.49 | $44.99 | 50,100 | — | — |
| 2007-01-16 | $10.34 | $44.34 | 68,900 | — | — |
| 2007-01-12 | $10.69 | $45.84 | 42,500 | — | — |
| 2007-01-11 | $10.43 | $44.73 | 60,900 | — | — |
| 2007-01-10 | $10.29 | $44.13 | 53,100 | — | — |
| 2007-01-09 | $10.25 | $43.96 | 59,800 | — | — |
| 2007-01-08 | $10.02 | $42.97 | 55,200 | — | — |
| 2007-01-05 | $10.14 | $43.48 | 69,200 | — | — |
| 2007-01-04 | $10.55 | $45.24 | 179,400 | — | — |
| 2007-01-03 | $10.28 | $44.08 | 82,900 | — | — |