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
- 1996-07-03 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 | $15.81 | $22.93 | 52,100 | — | — |
| 2007-12-28 | $15.40 | $22.33 | 37,700 | — | — |
| 2007-12-27 | $15.26 | $22.13 | 45,900 | — | — |
| 2007-12-26 | $15.50 | $22.48 | 21,200 | — | — |
| 2007-12-24 | $15.50 | $22.48 | 17,000 | — | — |
| 2007-12-21 | $15.42 | $22.36 | 47,300 | — | — |
| 2007-12-20 | $15.55 | $22.55 | 33,100 | — | — |
| 2007-12-19 | $15.33 | $22.23 | 48,400 | — | — |
| 2007-12-18 | $15.32 | $22.22 | 57,600 | — | — |
| 2007-12-17 | $14.95 | $21.68 | 84,900 | — | — |
| 2007-12-14 | $16.20 | $23.49 | 13,800 | — | — |
| 2007-12-13 | $16.40 | $23.78 | 10,500 | — | — |
| 2007-12-12 | $16.34 | $23.69 | 27,000 | — | — |
| 2007-12-11 | $16.50 | $23.93 | 39,700 | — | — |
| 2007-12-10 | $16.53 | $23.97 | 103,700 | — | — |
| 2007-12-07 | $16.35 | $23.71 | 26,200 | — | — |
| 2007-12-06 | $16.47 | $23.88 | 43,000 | — | — |
| 2007-12-05 | $16.08 | $23.32 | 17,200 | — | — |
| 2007-12-04 | $16.14 | $23.40 | 24,200 | — | — |
| 2007-12-03 | $16.29 | $23.62 | 27,700 | — | — |
| 2007-11-30 | $16.46 | $23.87 | 57,800 | — | — |
| 2007-11-29 | $16.31 | $23.65 | 43,800 | — | — |
| 2007-11-28 | $16.51 | $23.94 | 40,600 | — | — |
| 2007-11-27 | $16.30 | $23.64 | 24,100 | — | — |
| 2007-11-26 | $16.36 | $23.72 | 41,400 | — | — |
| 2007-11-23 | $16.39 | $23.77 | 17,600 | — | — |
| 2007-11-21 | $16.26 | $23.58 | 63,200 | — | — |
| 2007-11-20 | $16.13 | $23.39 | 34,100 | — | — |
| 2007-11-19 | $16.10 | $23.35 | 53,900 | — | — |
| 2007-11-16 | $16.59 | $24.06 | 61,400 | — | — |
| 2007-11-15 | $16.36 | $23.72 | 70,700 | — | — |
| 2007-11-14 | $16.53 | $23.97 | 51,700 | — | — |
| 2007-11-13 | $16.25 | $23.56 | 117,500 | — | — |
| 2007-11-12 | $16.23 | $23.54 | 29,000 | — | — |
| 2007-11-09 | $15.29 | $22.17 | 37,400 | — | — |
| 2007-11-08 | $15.16 | $21.98 | 33,700 | — | — |
| 2007-11-07 | $15.35 | $22.26 | 30,100 | — | — |
| 2007-11-06 | $15.42 | $22.36 | 44,000 | — | — |
| 2007-11-05 | $15.57 | $22.58 | 20,100 | — | — |
| 2007-11-02 | $15.86 | $23.00 | 29,000 | — | — |
| 2007-11-01 | $16.41 | $23.80 | 45,300 | — | — |
| 2007-10-31 | $16.01 | $23.22 | 37,500 | — | — |
| 2007-10-30 | $16.18 | $23.17 | 26,000 | — | — |
| 2007-10-29 | $16.62 | $23.80 | 32,200 | — | — |
| 2007-10-26 | $16.67 | $23.87 | 59,500 | — | — |
| 2007-10-25 | $16.41 | $23.50 | 64,900 | — | — |
| 2007-10-24 | $16.49 | $23.62 | 54,300 | — | — |
| 2007-10-23 | $16.90 | $24.20 | 27,100 | — | — |
| 2007-10-22 | $16.56 | $23.72 | 27,100 | — | — |
| 2007-10-19 | $16.34 | $23.40 | 98,000 | — | — |
| 2007-10-18 | $16.95 | $24.28 | 74,000 | — | — |
| 2007-10-17 | $17.01 | $24.36 | 34,700 | — | — |
| 2007-10-16 | $17.00 | $24.35 | 32,600 | — | — |
| 2007-10-15 | $17.05 | $24.42 | 33,700 | — | — |
| 2007-10-12 | $17.14 | $24.55 | 17,500 | — | — |
| 2007-10-11 | $17.10 | $24.49 | 10,800 | — | — |
| 2007-10-10 | $17.27 | $24.73 | 18,200 | — | — |
| 2007-10-09 | $17.18 | $24.60 | 41,300 | — | — |
| 2007-10-08 | $17.62 | $25.23 | 28,000 | — | — |
| 2007-10-05 | $17.68 | $25.32 | 27,600 | — | — |
| 2007-10-04 | $17.43 | $24.96 | 33,900 | — | — |
| 2007-10-03 | $17.72 | $25.38 | 16,600 | — | — |
| 2007-10-02 | $17.55 | $25.13 | 39,700 | — | — |
| 2007-10-01 | $17.49 | $25.05 | 30,400 | — | — |
| 2007-09-28 | $17.35 | $24.85 | 88,100 | — | — |
| 2007-09-27 | $17.45 | $24.99 | 13,400 | — | — |
| 2007-09-26 | $17.32 | $24.81 | 19,500 | — | — |
| 2007-09-25 | $17.33 | $24.82 | 23,300 | — | — |
| 2007-09-24 | $17.78 | $25.46 | 17,500 | — | — |
| 2007-09-21 | $17.75 | $25.42 | 51,300 | — | — |
| 2007-09-20 | $17.85 | $25.56 | 32,800 | — | — |
| 2007-09-19 | $17.98 | $25.75 | 32,200 | — | — |
| 2007-09-18 | $17.98 | $25.75 | 38,500 | — | — |
| 2007-09-17 | $17.88 | $25.61 | 27,000 | — | — |
| 2007-09-14 | $18.30 | $26.21 | 32,700 | — | — |
| 2007-09-13 | $18.00 | $25.78 | 36,300 | — | — |
| 2007-09-12 | $17.31 | $24.79 | 10,700 | — | — |
| 2007-09-11 | $17.36 | $24.86 | 23,600 | — | — |
| 2007-09-10 | $17.35 | $24.85 | 48,600 | — | — |
| 2007-09-07 | $17.65 | $25.28 | 54,800 | — | — |
| 2007-09-06 | $17.55 | $25.13 | 19,500 | — | — |
| 2007-09-05 | $17.33 | $24.82 | 23,600 | — | — |
| 2007-09-04 | $17.58 | $25.18 | 33,700 | — | — |
| 2007-08-31 | $17.56 | $25.15 | 23,000 | — | — |
| 2007-08-30 | $17.45 | $24.99 | 75,800 | — | — |
| 2007-08-29 | $17.19 | $24.62 | 28,400 | — | — |
| 2007-08-28 | $17.06 | $24.43 | 26,400 | — | — |
| 2007-08-27 | $17.11 | $24.50 | 32,000 | — | — |
| 2007-08-24 | $17.07 | $24.45 | 33,800 | — | — |
| 2007-08-23 | $17.08 | $24.46 | 30,600 | — | — |
| 2007-08-22 | $17.07 | $24.45 | 38,200 | — | — |
| 2007-08-21 | $17.12 | $24.52 | 25,600 | — | — |
| 2007-08-20 | $16.76 | $24.00 | 30,300 | — | — |
| 2007-08-17 | $16.72 | $23.95 | 73,700 | — | — |
| 2007-08-16 | $16.39 | $23.47 | 66,300 | — | — |
| 2007-08-15 | $15.33 | $21.96 | 61,800 | — | — |
| 2007-08-14 | $14.67 | $21.01 | 88,200 | — | — |
| 2007-08-13 | $15.77 | $22.59 | 86,800 | — | — |
| 2007-08-10 | $15.81 | $22.64 | 125,400 | — | — |
| 2007-08-09 | $16.88 | $24.18 | 137,500 | — | — |
| 2007-08-08 | $16.60 | $23.77 | 314,700 | — | — |
| 2007-08-07 | $15.12 | $21.65 | 103,800 | — | — |
| 2007-08-06 | $14.79 | $21.18 | 179,500 | — | — |
| 2007-08-03 | $14.96 | $21.43 | 57,800 | — | — |
| 2007-08-02 | $15.24 | $21.83 | 48,000 | — | — |
| 2007-08-01 | $15.02 | $21.51 | 114,600 | — | — |
| 2007-07-31 | $15.40 | $21.77 | 96,900 | — | — |
| 2007-07-30 | $15.85 | $22.41 | 143,000 | — | — |
| 2007-07-27 | $16.14 | $22.82 | 52,500 | — | — |
| 2007-07-26 | $15.86 | $22.42 | 64,000 | — | — |
| 2007-07-25 | $15.85 | $22.41 | 29,100 | — | — |
| 2007-07-24 | $15.62 | $22.08 | 28,200 | — | — |
| 2007-07-23 | $16.14 | $22.82 | 25,000 | — | — |
| 2007-07-20 | $16.19 | $22.89 | 28,500 | — | — |
| 2007-07-19 | $16.62 | $23.49 | 56,700 | — | — |
| 2007-07-18 | $16.44 | $23.24 | 26,500 | — | — |
| 2007-07-17 | $16.80 | $23.75 | 76,500 | — | — |
| 2007-07-16 | $16.78 | $23.72 | 52,000 | — | — |
| 2007-07-13 | $16.82 | $23.78 | 35,000 | — | — |
| 2007-07-12 | $16.92 | $23.92 | 61,700 | — | — |
| 2007-07-11 | $16.93 | $23.93 | 90,200 | — | — |
| 2007-07-10 | $17.26 | $24.40 | 58,200 | — | — |
| 2007-07-09 | $17.77 | $25.12 | 40,400 | — | — |
| 2007-07-06 | $17.87 | $25.26 | 32,300 | — | — |
| 2007-07-05 | $17.56 | $24.82 | 25,500 | — | — |
| 2007-07-03 | $17.49 | $24.72 | 15,800 | — | — |
| 2007-07-02 | $17.55 | $24.81 | 32,800 | — | — |
| 2007-06-29 | $17.60 | $24.88 | 29,000 | — | — |
| 2007-06-28 | $17.78 | $25.13 | 39,100 | — | — |
| 2007-06-27 | $17.61 | $24.89 | 67,800 | — | — |
| 2007-06-26 | $17.69 | $25.01 | 86,700 | — | — |
| 2007-06-25 | $17.45 | $24.67 | 95,900 | — | — |
| 2007-06-22 | $17.75 | $25.09 | 1,040,400 | — | — |
| 2007-06-21 | $17.88 | $25.27 | 69,600 | — | — |
| 2007-06-20 | $18.20 | $25.73 | 61,700 | — | — |
| 2007-06-19 | $18.20 | $25.73 | 72,300 | — | — |
| 2007-06-18 | $18.44 | $26.07 | 38,500 | — | — |
| 2007-06-15 | $18.18 | $25.70 | 95,500 | — | — |
| 2007-06-14 | $17.98 | $25.42 | 53,300 | — | — |
| 2007-06-13 | $18.04 | $25.50 | 75,300 | — | — |
| 2007-06-12 | $17.89 | $25.29 | 78,900 | — | — |
| 2007-06-11 | $18.00 | $25.44 | 56,000 | — | — |
| 2007-06-08 | $17.65 | $24.95 | 43,200 | — | — |
| 2007-06-07 | $17.36 | $24.54 | 35,600 | — | — |
| 2007-06-06 | $17.62 | $24.91 | 47,800 | — | — |
| 2007-06-05 | $17.60 | $24.88 | 49,700 | — | — |
| 2007-06-04 | $17.78 | $25.13 | 65,500 | — | — |
| 2007-06-01 | $17.99 | $25.43 | 45,400 | — | — |
| 2007-05-31 | $17.94 | $25.36 | 34,900 | — | — |
| 2007-05-30 | $18.07 | $25.54 | 114,700 | — | — |
| 2007-05-29 | $17.80 | $25.16 | 64,200 | — | — |
| 2007-05-25 | $17.69 | $25.01 | 53,900 | — | — |
| 2007-05-24 | $17.81 | $25.18 | 195,900 | — | — |
| 2007-05-23 | $18.04 | $25.50 | 86,800 | — | — |
| 2007-05-22 | $17.91 | $25.32 | 228,200 | — | — |
| 2007-05-21 | $17.78 | $25.13 | 85,300 | — | — |
| 2007-05-18 | $17.54 | $24.79 | 124,300 | — | — |
| 2007-05-17 | $17.13 | $24.21 | 88,200 | — | — |
| 2007-05-16 | $16.91 | $23.90 | 42,800 | — | — |
| 2007-05-15 | $16.82 | $23.78 | 61,200 | — | — |
| 2007-05-14 | $17.09 | $24.16 | 58,500 | — | — |
| 2007-05-11 | $17.17 | $24.27 | 70,000 | — | — |
| 2007-05-10 | $17.10 | $24.17 | 84,700 | — | — |
| 2007-05-09 | $17.29 | $24.44 | 43,500 | — | — |
| 2007-05-08 | $17.48 | $24.71 | 77,600 | — | — |
| 2007-05-07 | $17.47 | $24.70 | 91,200 | — | — |
| 2007-05-04 | $17.38 | $24.57 | 161,600 | — | — |
| 2007-05-03 | $17.61 | $24.89 | 109,600 | — | — |
| 2007-05-02 | $17.14 | $24.23 | 43,200 | — | — |
| 2007-05-01 | $17.06 | $24.12 | 108,100 | — | — |
| 2007-04-30 | $17.01 | $24.04 | 59,500 | — | — |
| 2007-04-27 | $17.33 | $24.50 | 63,200 | — | — |
| 2007-04-26 | $17.23 | $24.36 | 63,800 | — | — |
| 2007-04-25 | $17.39 | $24.58 | 206,700 | — | — |
| 2007-04-24 | $17.94 | $25.08 | 30,000 | — | — |
| 2007-04-23 | $18.04 | $25.22 | 35,600 | — | — |
| 2007-04-20 | $18.14 | $25.36 | 33,000 | — | — |
| 2007-04-19 | $17.91 | $25.03 | 33,500 | — | — |
| 2007-04-18 | $17.79 | $24.87 | 39,900 | — | — |
| 2007-04-17 | $17.99 | $25.15 | 29,500 | — | — |
| 2007-04-16 | $17.82 | $24.91 | 32,500 | — | — |
| 2007-04-13 | $17.45 | $24.39 | 24,700 | — | — |
| 2007-04-12 | $17.32 | $24.21 | 51,300 | — | — |
| 2007-04-11 | $17.29 | $24.17 | 105,500 | — | — |
| 2007-04-10 | $17.25 | $24.11 | 27,900 | — | — |
| 2007-04-09 | $17.33 | $24.22 | 29,700 | — | — |
| 2007-04-05 | $17.58 | $24.57 | 34,700 | — | — |
| 2007-04-04 | $17.71 | $24.76 | 44,900 | — | — |
| 2007-04-03 | $18.04 | $25.22 | 111,900 | — | — |
| 2007-04-02 | $17.09 | $23.89 | 30,500 | — | — |
| 2007-03-30 | $17.35 | $24.25 | 160,900 | — | — |
| 2007-03-29 | $17.23 | $24.08 | 166,600 | — | — |
| 2007-03-28 | $17.61 | $24.62 | 142,900 | — | — |
| 2007-03-27 | $18.25 | $25.51 | 148,600 | — | — |
| 2007-03-26 | $19.07 | $26.66 | 85,700 | — | — |
| 2007-03-23 | $19.93 | $27.86 | 28,000 | — | — |
| 2007-03-22 | $19.90 | $27.82 | 18,800 | — | — |
| 2007-03-21 | $20.02 | $27.98 | 34,200 | — | — |
| 2007-03-20 | $19.93 | $27.86 | 24,700 | — | — |
| 2007-03-19 | $19.85 | $27.75 | 30,100 | — | — |
| 2007-03-16 | $19.78 | $27.65 | 114,100 | — | — |
| 2007-03-15 | $19.79 | $27.66 | 86,400 | — | — |
| 2007-03-14 | $19.44 | $27.17 | 339,900 | — | — |
| 2007-03-13 | $18.36 | $25.66 | 727,300 | — | — |
| 2007-03-12 | $19.57 | $27.36 | 145,900 | — | — |
| 2007-03-09 | $20.60 | $28.80 | 35,500 | — | — |
| 2007-03-08 | $20.16 | $28.18 | 27,700 | — | — |
| 2007-03-07 | $20.28 | $28.35 | 29,300 | — | — |
| 2007-03-06 | $20.75 | $29.00 | 35,000 | — | — |
| 2007-03-05 | $20.25 | $28.31 | 34,900 | — | — |
| 2007-03-02 | $20.25 | $28.31 | 29,800 | — | — |
| 2007-03-01 | $20.88 | $29.19 | 12,400 | — | — |
| 2007-02-28 | $20.80 | $29.07 | 33,300 | — | — |
| 2007-02-27 | $20.75 | $29.00 | 30,300 | — | — |
| 2007-02-26 | $21.52 | $30.08 | 13,700 | — | — |
| 2007-02-23 | $21.96 | $30.70 | 10,300 | — | — |
| 2007-02-22 | $22.36 | $31.26 | 19,600 | — | — |
| 2007-02-21 | $22.17 | $30.99 | 20,500 | — | — |
| 2007-02-20 | $22.31 | $31.19 | 11,800 | — | — |
| 2007-02-16 | $22.25 | $31.10 | 32,700 | — | — |
| 2007-02-15 | $22.27 | $31.13 | 17,100 | — | — |
| 2007-02-14 | $22.64 | $31.65 | 10,200 | — | — |
| 2007-02-13 | $22.68 | $31.70 | 11,800 | — | — |
| 2007-02-12 | $22.36 | $31.26 | 48,600 | — | — |
| 2007-02-09 | $22.52 | $31.48 | 17,700 | — | — |
| 2007-02-08 | $22.78 | $31.84 | 8,300 | — | — |
| 2007-02-07 | $22.64 | $31.65 | 10,000 | — | — |
| 2007-02-06 | $22.58 | $31.56 | 22,800 | — | — |
| 2007-02-05 | $22.27 | $31.13 | 27,800 | — | — |
| 2007-02-02 | $22.47 | $31.41 | 19,300 | — | — |
| 2007-02-01 | $22.44 | $31.37 | 27,000 | — | — |
| 2007-01-31 | $22.04 | $30.81 | 32,800 | — | — |
| 2007-01-30 | $21.90 | $30.61 | 22,300 | — | — |
| 2007-01-29 | $21.55 | $30.12 | 47,600 | — | — |
| 2007-01-26 | $21.00 | $29.35 | 26,100 | — | — |
| 2007-01-25 | $21.18 | $29.61 | 15,000 | — | — |
| 2007-01-24 | $21.29 | $29.76 | 17,200 | — | — |
| 2007-01-23 | $21.49 | $29.76 | 18,300 | — | — |
| 2007-01-22 | $21.45 | $29.70 | 25,900 | — | — |
| 2007-01-19 | $22.15 | $30.67 | 22,300 | — | — |
| 2007-01-18 | $21.77 | $30.15 | 27,800 | — | — |
| 2007-01-17 | $22.27 | $30.84 | 15,100 | — | — |
| 2007-01-16 | $22.33 | $30.92 | 22,900 | — | — |
| 2007-01-12 | $22.54 | $31.21 | 9,300 | — | — |
| 2007-01-11 | $22.23 | $30.78 | 21,500 | — | — |
| 2007-01-10 | $22.18 | $30.72 | 12,100 | — | — |
| 2007-01-09 | $22.08 | $30.58 | 27,300 | — | — |
| 2007-01-08 | $22.41 | $31.03 | 13,700 | — | — |
| 2007-01-05 | $22.25 | $30.81 | 19,900 | — | — |
| 2007-01-04 | $23.29 | $32.25 | 11,600 | — | — |
| 2007-01-03 | $22.69 | $31.42 | 23,600 | — | — |