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
- 1984-06-20 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 | $14.96 | $30.36 | 455,200 | — | — |
| 2007-12-28 | $14.83 | $30.10 | 409,600 | — | — |
| 2007-12-27 | $14.93 | $30.30 | 472,600 | — | — |
| 2007-12-26 | $15.63 | $31.72 | 321,400 | — | — |
| 2007-12-24 | $15.72 | $31.91 | 203,300 | — | — |
| 2007-12-21 | $15.61 | $31.68 | 704,500 | — | — |
| 2007-12-20 | $15.08 | $30.61 | 631,400 | — | — |
| 2007-12-19 | $15.00 | $30.45 | 547,400 | — | — |
| 2007-12-18 | $14.85 | $30.14 | 679,700 | — | — |
| 2007-12-17 | $14.19 | $28.80 | 605,900 | — | — |
| 2007-12-14 | $14.09 | $28.60 | 385,500 | — | — |
| 2007-12-13 | $14.42 | $29.27 | 507,900 | — | — |
| 2007-12-12 | $14.50 | $29.43 | 615,900 | — | — |
| 2007-12-11 | $14.41 | $29.25 | 806,600 | — | — |
| 2007-12-10 | $15.70 | $31.87 | 483,200 | — | — |
| 2007-12-07 | $15.32 | $31.10 | 393,000 | — | — |
| 2007-12-06 | $15.68 | $31.83 | 1,084,800 | — | — |
| 2007-12-05 | $15.95 | $32.37 | 213,300 | — | — |
| 2007-12-04 | $15.66 | $31.79 | 351,400 | — | — |
| 2007-12-03 | $15.82 | $32.11 | 318,600 | — | — |
| 2007-11-30 | $15.98 | $32.44 | 650,400 | — | — |
| 2007-11-29 | $15.69 | $31.85 | 389,100 | — | — |
| 2007-11-28 | $16.27 | $32.58 | 633,300 | — | — |
| 2007-11-27 | $15.56 | $31.16 | 467,200 | — | — |
| 2007-11-26 | $15.81 | $31.66 | 649,400 | — | — |
| 2007-11-23 | $15.82 | $31.68 | 206,000 | — | — |
| 2007-11-21 | $15.24 | $30.51 | 736,600 | — | — |
| 2007-11-20 | $14.95 | $29.93 | 601,100 | — | — |
| 2007-11-19 | $14.90 | $29.83 | 681,900 | — | — |
| 2007-11-16 | $15.42 | $30.88 | 563,900 | — | — |
| 2007-11-15 | $15.40 | $30.84 | 492,100 | — | — |
| 2007-11-14 | $15.88 | $31.80 | 377,900 | — | — |
| 2007-11-13 | $16.30 | $32.64 | 533,900 | — | — |
| 2007-11-12 | $15.73 | $31.50 | 672,100 | — | — |
| 2007-11-09 | $15.42 | $30.88 | 602,200 | — | — |
| 2007-11-08 | $15.13 | $30.29 | 643,500 | — | — |
| 2007-11-07 | $14.46 | $28.95 | 480,500 | — | — |
| 2007-11-06 | $15.18 | $30.39 | 561,800 | — | — |
| 2007-11-05 | $14.83 | $29.69 | 515,100 | — | — |
| 2007-11-02 | $15.03 | $30.09 | 2,861,100 | — | — |
| 2007-11-01 | $15.54 | $31.12 | 714,400 | — | — |
| 2007-10-31 | $16.71 | $33.46 | 662,000 | — | — |
| 2007-10-30 | $16.65 | $33.34 | 358,000 | — | — |
| 2007-10-29 | $16.50 | $33.04 | 458,500 | — | — |
| 2007-10-26 | $16.47 | $32.98 | 535,000 | — | — |
| 2007-10-25 | $16.26 | $32.56 | 384,300 | — | — |
| 2007-10-24 | $16.26 | $32.56 | 416,700 | — | — |
| 2007-10-23 | $16.39 | $32.82 | 342,600 | — | — |
| 2007-10-22 | $16.43 | $32.90 | 509,500 | — | — |
| 2007-10-19 | $16.02 | $32.08 | 558,800 | — | — |
| 2007-10-18 | $16.24 | $32.52 | 319,400 | — | — |
| 2007-10-17 | $16.28 | $32.60 | 491,200 | — | — |
| 2007-10-16 | $16.07 | $32.18 | 316,500 | — | — |
| 2007-10-15 | $16.42 | $32.88 | 344,200 | — | — |
| 2007-10-12 | $16.61 | $33.26 | 270,200 | — | — |
| 2007-10-11 | $16.90 | $33.84 | 810,200 | — | — |
| 2007-10-10 | $16.74 | $33.52 | 141,100 | — | — |
| 2007-10-09 | $16.90 | $33.84 | 155,500 | — | — |
| 2007-10-08 | $16.81 | $33.66 | 199,400 | — | — |
| 2007-10-05 | $16.93 | $33.90 | 269,700 | — | — |
| 2007-10-04 | $16.78 | $33.60 | 146,100 | — | — |
| 2007-10-03 | $16.72 | $33.48 | 280,500 | — | — |
| 2007-10-02 | $17.00 | $34.04 | 241,400 | — | — |
| 2007-10-01 | $16.99 | $34.02 | 376,000 | — | — |
| 2007-09-28 | $16.57 | $33.18 | 268,900 | — | — |
| 2007-09-27 | $16.92 | $33.88 | 305,700 | — | — |
| 2007-09-26 | $16.67 | $33.38 | 448,900 | — | — |
| 2007-09-25 | $16.35 | $32.74 | 321,500 | — | — |
| 2007-09-24 | $16.78 | $33.60 | 373,000 | — | — |
| 2007-09-21 | $16.99 | $34.02 | 657,100 | — | — |
| 2007-09-20 | $16.70 | $33.44 | 337,900 | — | — |
| 2007-09-19 | $17.06 | $34.16 | 493,000 | — | — |
| 2007-09-18 | $16.55 | $33.14 | 584,100 | — | — |
| 2007-09-17 | $15.57 | $31.18 | 720,500 | — | — |
| 2007-09-14 | $15.76 | $31.56 | 177,500 | — | — |
| 2007-09-13 | $15.60 | $31.24 | 169,600 | — | — |
| 2007-09-12 | $15.48 | $31.00 | 207,200 | — | — |
| 2007-09-11 | $15.54 | $31.12 | 264,100 | — | — |
| 2007-09-10 | $15.36 | $30.76 | 289,100 | — | — |
| 2007-09-07 | $15.59 | $31.22 | 312,800 | — | — |
| 2007-09-06 | $15.91 | $31.86 | 314,200 | — | — |
| 2007-09-05 | $15.70 | $31.44 | 323,200 | — | — |
| 2007-09-04 | $15.94 | $31.92 | 245,400 | — | — |
| 2007-08-31 | $15.88 | $31.80 | 293,500 | — | — |
| 2007-08-30 | $15.56 | $31.16 | 279,700 | — | — |
| 2007-08-29 | $15.97 | $31.54 | 273,400 | — | — |
| 2007-08-28 | $15.55 | $30.71 | 276,300 | — | — |
| 2007-08-27 | $15.99 | $31.58 | 319,200 | — | — |
| 2007-08-24 | $16.06 | $31.71 | 389,900 | — | — |
| 2007-08-23 | $15.89 | $31.38 | 420,400 | — | — |
| 2007-08-22 | $16.61 | $32.80 | 455,400 | — | — |
| 2007-08-21 | $16.66 | $32.90 | 483,600 | — | — |
| 2007-08-20 | $16.79 | $33.16 | 306,900 | — | — |
| 2007-08-17 | $17.06 | $33.69 | 924,900 | — | — |
| 2007-08-16 | $16.50 | $32.58 | 1,270,200 | — | — |
| 2007-08-15 | $15.31 | $30.23 | 493,200 | — | — |
| 2007-08-14 | $14.49 | $28.61 | 341,300 | — | — |
| 2007-08-13 | $14.92 | $29.46 | 642,500 | — | — |
| 2007-08-10 | $15.10 | $29.82 | 776,300 | — | — |
| 2007-08-09 | $15.05 | $29.72 | 913,100 | — | — |
| 2007-08-08 | $15.38 | $30.37 | 1,335,900 | — | — |
| 2007-08-07 | $14.96 | $29.54 | 714,300 | — | — |
| 2007-08-06 | $14.72 | $29.07 | 796,800 | — | — |
| 2007-08-03 | $14.03 | $27.71 | 717,300 | — | — |
| 2007-08-02 | $14.70 | $29.03 | 406,100 | — | — |
| 2007-08-01 | $14.47 | $28.57 | 653,600 | — | — |
| 2007-07-31 | $14.40 | $28.44 | 705,400 | — | — |
| 2007-07-30 | $14.73 | $29.09 | 941,900 | — | — |
| 2007-07-27 | $14.09 | $27.82 | 504,800 | — | — |
| 2007-07-26 | $14.34 | $28.32 | 617,000 | — | — |
| 2007-07-25 | $14.76 | $29.15 | 495,500 | — | — |
| 2007-07-24 | $14.64 | $28.91 | 668,200 | — | — |
| 2007-07-23 | $15.16 | $29.94 | 305,200 | — | — |
| 2007-07-20 | $15.21 | $30.04 | 507,400 | — | — |
| 2007-07-19 | $15.61 | $30.83 | 331,200 | — | — |
| 2007-07-18 | $15.63 | $30.86 | 491,800 | — | — |
| 2007-07-17 | $15.97 | $31.54 | 201,800 | — | — |
| 2007-07-16 | $15.99 | $31.58 | 316,100 | — | — |
| 2007-07-13 | $16.15 | $31.89 | 246,600 | — | — |
| 2007-07-12 | $16.30 | $32.19 | 178,300 | — | — |
| 2007-07-11 | $16.02 | $31.63 | 345,200 | — | — |
| 2007-07-10 | $15.99 | $31.58 | 448,900 | — | — |
| 2007-07-09 | $16.47 | $32.52 | 378,700 | — | — |
| 2007-07-06 | $16.56 | $32.70 | 173,700 | — | — |
| 2007-07-05 | $16.65 | $32.88 | 226,000 | — | — |
| 2007-07-03 | $16.71 | $33.00 | 110,200 | — | — |
| 2007-07-02 | $16.69 | $32.96 | 319,800 | — | — |
| 2007-06-29 | $16.61 | $32.80 | 530,800 | — | — |
| 2007-06-28 | $16.97 | $33.51 | 325,700 | — | — |
| 2007-06-27 | $16.98 | $33.53 | 558,600 | — | — |
| 2007-06-26 | $16.67 | $32.92 | 1,056,400 | — | — |
| 2007-06-25 | $16.83 | $33.23 | 665,500 | — | — |
| 2007-06-22 | $17.11 | $33.79 | 595,000 | — | — |
| 2007-06-21 | $17.27 | $34.10 | 331,900 | — | — |
| 2007-06-20 | $17.32 | $34.20 | 259,300 | — | — |
| 2007-06-19 | $17.68 | $34.91 | 309,200 | — | — |
| 2007-06-18 | $17.62 | $34.79 | 378,700 | — | — |
| 2007-06-15 | $17.57 | $34.70 | 497,900 | — | — |
| 2007-06-14 | $17.30 | $34.16 | 267,200 | — | — |
| 2007-06-13 | $17.31 | $34.18 | 450,000 | — | — |
| 2007-06-12 | $17.07 | $33.71 | 281,800 | — | — |
| 2007-06-11 | $17.36 | $34.28 | 279,600 | — | — |
| 2007-06-08 | $17.42 | $34.40 | 241,300 | — | — |
| 2007-06-07 | $17.26 | $34.08 | 477,300 | — | — |
| 2007-06-06 | $17.53 | $34.62 | 256,500 | — | — |
| 2007-06-05 | $17.61 | $34.77 | 441,200 | — | — |
| 2007-06-04 | $17.91 | $35.37 | 249,100 | — | — |
| 2007-06-01 | $17.99 | $35.52 | 619,000 | — | — |
| 2007-05-31 | $17.85 | $35.25 | 457,000 | — | — |
| 2007-05-30 | $17.95 | $35.45 | 549,200 | — | — |
| 2007-05-29 | $17.94 | $34.99 | 380,000 | — | — |
| 2007-05-25 | $17.82 | $34.76 | 368,800 | — | — |
| 2007-05-24 | $17.74 | $34.60 | 428,000 | — | — |
| 2007-05-23 | $17.88 | $34.87 | 448,600 | — | — |
| 2007-05-22 | $17.80 | $34.72 | 259,700 | — | — |
| 2007-05-21 | $17.75 | $34.62 | 240,900 | — | — |
| 2007-05-18 | $17.60 | $34.33 | 254,900 | — | — |
| 2007-05-17 | $17.52 | $34.17 | 394,200 | — | — |
| 2007-05-16 | $17.78 | $34.68 | 250,800 | — | — |
| 2007-05-15 | $17.64 | $34.41 | 423,800 | — | — |
| 2007-05-14 | $17.80 | $34.72 | 415,000 | — | — |
| 2007-05-11 | $18.02 | $35.15 | 327,600 | — | — |
| 2007-05-10 | $17.83 | $34.78 | 507,000 | — | — |
| 2007-05-09 | $18.17 | $35.44 | 304,200 | — | — |
| 2007-05-08 | $18.18 | $35.46 | 353,900 | — | — |
| 2007-05-07 | $18.24 | $35.58 | 218,600 | — | — |
| 2007-05-04 | $18.40 | $35.89 | 272,300 | — | — |
| 2007-05-03 | $18.25 | $35.60 | 311,300 | — | — |
| 2007-05-02 | $18.18 | $35.46 | 316,900 | — | — |
| 2007-05-01 | $17.92 | $34.95 | 522,600 | — | — |
| 2007-04-30 | $17.88 | $34.87 | 347,400 | — | — |
| 2007-04-27 | $18.26 | $35.62 | 201,000 | — | — |
| 2007-04-26 | $18.36 | $35.81 | 192,400 | — | — |
| 2007-04-25 | $18.48 | $36.05 | 216,900 | — | — |
| 2007-04-24 | $18.31 | $35.71 | 314,200 | — | — |
| 2007-04-23 | $18.35 | $35.79 | 296,400 | — | — |
| 2007-04-20 | $18.45 | $35.99 | 322,900 | — | — |
| 2007-04-19 | $18.27 | $35.64 | 278,300 | — | — |
| 2007-04-18 | $18.41 | $35.91 | 238,600 | — | — |
| 2007-04-17 | $18.54 | $36.16 | 234,500 | — | — |
| 2007-04-16 | $18.68 | $36.44 | 266,500 | — | — |
| 2007-04-13 | $18.21 | $35.52 | 577,300 | — | — |
| 2007-04-12 | $18.09 | $35.28 | 295,900 | — | — |
| 2007-04-11 | $17.96 | $35.03 | 233,200 | — | — |
| 2007-04-10 | $18.07 | $35.25 | 171,500 | — | — |
| 2007-04-09 | $18.01 | $35.13 | 174,800 | — | — |
| 2007-04-05 | $18.04 | $35.19 | 126,700 | — | — |
| 2007-04-04 | $18.08 | $35.26 | 175,800 | — | — |
| 2007-04-03 | $18.26 | $35.62 | 305,600 | — | — |
| 2007-04-02 | $18.00 | $35.11 | 316,500 | — | — |
| 2007-03-30 | $18.18 | $35.46 | 337,800 | — | — |
| 2007-03-29 | $18.17 | $35.44 | 225,800 | — | — |
| 2007-03-28 | $18.01 | $35.13 | 605,900 | — | — |
| 2007-03-27 | $18.23 | $35.56 | 241,400 | — | — |
| 2007-03-26 | $18.29 | $35.67 | 155,000 | — | — |
| 2007-03-23 | $18.33 | $35.75 | 89,100 | — | — |
| 2007-03-22 | $18.31 | $35.71 | 205,400 | — | — |
| 2007-03-21 | $18.53 | $36.14 | 320,000 | — | — |
| 2007-03-20 | $18.14 | $35.38 | 192,200 | — | — |
| 2007-03-19 | $18.05 | $35.21 | 335,000 | — | — |
| 2007-03-16 | $17.85 | $34.82 | 668,000 | — | — |
| 2007-03-15 | $17.87 | $34.86 | 371,200 | — | — |
| 2007-03-14 | $17.60 | $34.33 | 236,500 | — | — |
| 2007-03-13 | $17.39 | $33.92 | 345,700 | — | — |
| 2007-03-12 | $18.06 | $35.23 | 256,200 | — | — |
| 2007-03-09 | $18.00 | $35.11 | 177,900 | — | — |
| 2007-03-08 | $17.98 | $35.07 | 232,900 | — | — |
| 2007-03-07 | $17.95 | $35.01 | 248,200 | — | — |
| 2007-03-06 | $18.13 | $35.36 | 267,100 | — | — |
| 2007-03-05 | $17.78 | $34.68 | 333,300 | — | — |
| 2007-03-02 | $18.15 | $35.40 | 340,400 | — | — |
| 2007-03-01 | $18.38 | $35.85 | 386,800 | — | — |
| 2007-02-28 | $18.24 | $35.58 | 350,900 | — | — |
| 2007-02-27 | $18.40 | $35.89 | 505,900 | — | — |
| 2007-02-26 | $19.09 | $36.81 | 193,900 | — | — |
| 2007-02-23 | $19.20 | $37.02 | 192,900 | — | — |
| 2007-02-22 | $19.38 | $37.36 | 270,300 | — | — |
| 2007-02-21 | $19.42 | $37.44 | 329,300 | — | — |
| 2007-02-20 | $19.27 | $37.15 | 276,800 | — | — |
| 2007-02-16 | $18.95 | $36.54 | 252,300 | — | — |
| 2007-02-15 | $18.96 | $36.56 | 206,500 | — | — |
| 2007-02-14 | $18.99 | $36.61 | 177,000 | — | — |
| 2007-02-13 | $19.06 | $36.75 | 245,300 | — | — |
| 2007-02-12 | $18.91 | $36.46 | 210,600 | — | — |
| 2007-02-09 | $18.72 | $36.09 | 162,700 | — | — |
| 2007-02-08 | $18.88 | $36.40 | 141,400 | — | — |
| 2007-02-07 | $18.98 | $36.59 | 198,900 | — | — |
| 2007-02-06 | $18.81 | $36.27 | 220,200 | — | — |
| 2007-02-05 | $18.99 | $36.61 | 597,600 | — | — |
| 2007-02-02 | $18.82 | $36.29 | 202,800 | — | — |
| 2007-02-01 | $18.63 | $35.92 | 279,700 | — | — |
| 2007-01-31 | $18.74 | $36.13 | 306,600 | — | — |
| 2007-01-30 | $18.75 | $36.15 | 304,700 | — | — |
| 2007-01-29 | $18.73 | $36.11 | 297,300 | — | — |
| 2007-01-26 | $18.75 | $36.15 | 165,800 | — | — |
| 2007-01-25 | $18.43 | $35.53 | 155,800 | — | — |
| 2007-01-24 | $18.82 | $36.29 | 127,600 | — | — |
| 2007-01-23 | $18.67 | $36.00 | 204,200 | — | — |
| 2007-01-22 | $18.49 | $35.65 | 200,100 | — | — |
| 2007-01-19 | $18.66 | $35.98 | 161,700 | — | — |
| 2007-01-18 | $18.44 | $35.55 | 185,100 | — | — |
| 2007-01-17 | $18.61 | $35.88 | 384,300 | — | — |
| 2007-01-16 | $18.80 | $36.25 | 316,300 | — | — |
| 2007-01-12 | $18.88 | $36.40 | 147,600 | — | — |
| 2007-01-11 | $18.84 | $36.32 | 135,000 | — | — |
| 2007-01-10 | $18.57 | $35.80 | 150,500 | — | — |
| 2007-01-09 | $18.64 | $35.94 | 178,400 | — | — |
| 2007-01-08 | $18.73 | $36.11 | 157,900 | — | — |
| 2007-01-05 | $18.56 | $35.78 | 166,300 | — | — |
| 2007-01-04 | $19.13 | $36.88 | 146,100 | — | — |
| 2007-01-03 | $19.08 | $36.79 | 273,600 | — | — |