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
- 1989-12-15 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 | $10.67 | $10.67 | 27,100 | — | — |
| 2007-12-28 | $10.62 | $10.62 | 29,000 | — | — |
| 2007-12-27 | $10.67 | $10.67 | 30,200 | — | — |
| 2007-12-26 | $10.61 | $10.61 | 23,500 | — | — |
| 2007-12-24 | $10.56 | $10.56 | 13,600 | — | — |
| 2007-12-21 | $10.61 | $10.61 | 82,600 | — | — |
| 2007-12-20 | $10.75 | $10.75 | 207,000 | — | — |
| 2007-12-19 | $10.72 | $10.72 | 66,800 | — | — |
| 2007-12-18 | $10.96 | $10.96 | 185,900 | — | — |
| 2007-12-17 | $12.76 | $12.76 | 17,900 | — | — |
| 2007-12-14 | $12.98 | $12.98 | 9,600 | — | — |
| 2007-12-13 | $13.10 | $13.10 | 27,900 | — | — |
| 2007-12-12 | $12.66 | $12.66 | 24,700 | — | — |
| 2007-12-11 | $12.92 | $12.92 | 20,300 | — | — |
| 2007-12-10 | $13.13 | $13.13 | 19,100 | — | — |
| 2007-12-07 | $13.29 | $13.29 | 33,100 | — | — |
| 2007-12-06 | $14.23 | $14.23 | 14,500 | — | — |
| 2007-12-05 | $14.40 | $14.40 | 14,900 | — | — |
| 2007-12-04 | $14.60 | $14.60 | 13,500 | — | — |
| 2007-12-03 | $14.61 | $14.61 | 23,400 | — | — |
| 2007-11-30 | $14.57 | $14.57 | 14,100 | — | — |
| 2007-11-29 | $14.14 | $14.14 | 10,400 | — | — |
| 2007-11-28 | $14.00 | $14.00 | 45,000 | — | — |
| 2007-11-27 | $13.58 | $13.58 | 9,400 | — | — |
| 2007-11-26 | $13.16 | $13.16 | 17,500 | — | — |
| 2007-11-23 | $13.16 | $13.16 | 13,700 | — | — |
| 2007-11-21 | $13.19 | $13.19 | 14,200 | — | — |
| 2007-11-20 | $13.52 | $13.52 | 22,200 | — | — |
| 2007-11-19 | $13.58 | $13.58 | 44,700 | — | — |
| 2007-11-16 | $13.86 | $13.86 | 33,300 | — | — |
| 2007-11-15 | $13.11 | $13.11 | 20,500 | — | — |
| 2007-11-14 | $13.35 | $13.35 | 24,800 | — | — |
| 2007-11-13 | $12.84 | $12.84 | 42,900 | — | — |
| 2007-11-12 | $12.51 | $12.51 | 56,600 | — | — |
| 2007-11-09 | $13.34 | $13.34 | 30,600 | — | — |
| 2007-11-08 | $13.01 | $13.01 | 46,000 | — | — |
| 2007-11-07 | $13.89 | $13.89 | 33,100 | — | — |
| 2007-11-06 | $14.44 | $14.44 | 35,900 | — | — |
| 2007-11-05 | $15.23 | $15.23 | 35,100 | — | — |
| 2007-11-02 | $15.80 | $15.80 | 31,100 | — | — |
| 2007-11-01 | $16.07 | $16.07 | 45,200 | — | — |
| 2007-10-31 | $16.36 | $16.36 | 32,500 | — | — |
| 2007-10-30 | $16.05 | $16.05 | 27,400 | — | — |
| 2007-10-29 | $16.41 | $16.41 | 18,600 | — | — |
| 2007-10-26 | $16.40 | $16.40 | 16,400 | — | — |
| 2007-10-25 | $16.31 | $16.31 | 23,000 | — | — |
| 2007-10-24 | $16.25 | $16.25 | 33,600 | — | — |
| 2007-10-23 | $16.82 | $16.82 | 37,200 | — | — |
| 2007-10-22 | $16.80 | $16.80 | 25,800 | — | — |
| 2007-10-19 | $17.33 | $17.33 | 51,900 | — | — |
| 2007-10-18 | $17.33 | $17.33 | 37,800 | — | — |
| 2007-10-17 | $17.48 | $17.48 | 92,300 | — | — |
| 2007-10-16 | $16.92 | $16.92 | 38,200 | — | — |
| 2007-10-15 | $16.91 | $16.91 | 60,400 | — | — |
| 2007-10-12 | $17.24 | $17.24 | 18,400 | — | — |
| 2007-10-11 | $17.30 | $17.30 | 32,000 | — | — |
| 2007-10-10 | $17.47 | $17.47 | 41,100 | — | — |
| 2007-10-09 | $17.73 | $17.73 | 103,900 | — | — |
| 2007-10-08 | $18.11 | $18.11 | 34,400 | — | — |
| 2007-10-05 | $18.11 | $18.11 | 47,400 | — | — |
| 2007-10-04 | $18.05 | $18.05 | 31,500 | — | — |
| 2007-10-03 | $18.20 | $18.20 | 30,200 | — | — |
| 2007-10-02 | $18.76 | $18.76 | 29,600 | — | — |
| 2007-10-01 | $18.00 | $18.00 | 46,200 | — | — |
| 2007-09-28 | $17.84 | $17.84 | 28,300 | — | — |
| 2007-09-27 | $17.82 | $17.82 | 22,700 | — | — |
| 2007-09-26 | $17.75 | $17.75 | 30,000 | — | — |
| 2007-09-25 | $17.63 | $17.63 | 56,100 | — | — |
| 2007-09-24 | $17.76 | $17.76 | 77,200 | — | — |
| 2007-09-21 | $17.51 | $17.51 | 49,200 | — | — |
| 2007-09-20 | $17.68 | $17.68 | 43,800 | — | — |
| 2007-09-19 | $17.51 | $17.51 | 68,300 | — | — |
| 2007-09-18 | $17.56 | $17.56 | 121,600 | — | — |
| 2007-09-17 | $17.20 | $17.20 | 109,300 | — | — |
| 2007-09-14 | $17.24 | $17.24 | 58,000 | — | — |
| 2007-09-13 | $17.09 | $17.09 | 198,500 | — | — |
| 2007-09-12 | $17.19 | $17.19 | 234,700 | — | — |
| 2007-09-11 | $17.93 | $17.93 | 937,600 | — | — |
| 2007-09-10 | $23.26 | $23.26 | 43,900 | — | — |
| 2007-09-07 | $23.86 | $23.86 | 57,000 | — | — |
| 2007-09-06 | $25.19 | $25.19 | 62,500 | — | — |
| 2007-09-05 | $24.49 | $24.49 | 109,700 | — | — |
| 2007-09-04 | $24.93 | $24.93 | 68,700 | — | — |
| 2007-08-31 | $23.50 | $23.50 | 29,500 | — | — |
| 2007-08-30 | $22.60 | $22.60 | 56,500 | — | — |
| 2007-08-29 | $22.47 | $22.47 | 97,200 | — | — |
| 2007-08-28 | $22.35 | $22.35 | 42,400 | — | — |
| 2007-08-27 | $23.52 | $23.52 | 30,500 | — | — |
| 2007-08-24 | $24.70 | $24.70 | 28,100 | — | — |
| 2007-08-23 | $24.45 | $24.45 | 37,100 | — | — |
| 2007-08-22 | $25.00 | $25.00 | 64,500 | — | — |
| 2007-08-21 | $24.70 | $24.70 | 31,900 | — | — |
| 2007-08-20 | $23.78 | $23.78 | 32,200 | — | — |
| 2007-08-17 | $22.42 | $22.42 | 40,800 | — | — |
| 2007-08-16 | $22.27 | $22.27 | 91,500 | — | — |
| 2007-08-15 | $22.99 | $22.99 | 38,700 | — | — |
| 2007-08-14 | $24.89 | $24.89 | 43,000 | — | — |
| 2007-08-13 | $25.15 | $25.15 | 45,200 | — | — |
| 2007-08-10 | $24.45 | $24.45 | 68,200 | — | — |
| 2007-08-09 | $24.12 | $24.12 | 74,600 | — | — |
| 2007-08-08 | $24.99 | $24.99 | 127,600 | — | — |
| 2007-08-07 | $25.53 | $25.53 | 67,100 | — | — |
| 2007-08-06 | $25.01 | $25.01 | 114,900 | — | — |
| 2007-08-03 | $26.16 | $26.16 | 47,200 | — | — |
| 2007-08-02 | $27.81 | $27.81 | 43,500 | — | — |
| 2007-08-01 | $27.47 | $27.47 | 67,700 | — | — |
| 2007-07-31 | $27.71 | $27.71 | 66,900 | — | — |
| 2007-07-30 | $27.70 | $27.70 | 107,900 | — | — |
| 2007-07-27 | $28.28 | $28.28 | 50,100 | — | — |
| 2007-07-26 | $28.86 | $28.86 | 176,400 | — | — |
| 2007-07-25 | $28.48 | $28.48 | 183,600 | — | — |
| 2007-07-24 | $30.10 | $30.10 | 110,800 | — | — |
| 2007-07-23 | $30.55 | $30.55 | 173,500 | — | — |
| 2007-07-20 | $28.51 | $28.51 | 41,200 | — | — |
| 2007-07-19 | $28.74 | $28.74 | 65,700 | — | — |
| 2007-07-18 | $28.73 | $28.73 | 88,800 | — | — |
| 2007-07-17 | $29.75 | $29.75 | 95,200 | — | — |
| 2007-07-16 | $29.82 | $29.82 | 61,500 | — | — |
| 2007-07-13 | $30.07 | $30.07 | 52,200 | — | — |
| 2007-07-12 | $30.24 | $30.24 | 168,900 | — | — |
| 2007-07-11 | $31.21 | $31.21 | 176,000 | — | — |
| 2007-07-10 | $29.35 | $29.35 | 115,100 | — | — |
| 2007-07-09 | $29.35 | $29.35 | 195,900 | — | — |
| 2007-07-06 | $27.42 | $27.42 | 53,700 | — | — |
| 2007-07-05 | $27.41 | $27.41 | 58,600 | — | — |
| 2007-07-03 | $27.21 | $27.21 | 49,300 | — | — |
| 2007-07-02 | $27.18 | $27.18 | 96,500 | — | — |
| 2007-06-29 | $27.99 | $27.99 | 110,100 | — | — |
| 2007-06-28 | $26.84 | $26.84 | 44,900 | — | — |
| 2007-06-27 | $26.44 | $26.44 | 68,800 | — | — |
| 2007-06-26 | $26.41 | $26.41 | 125,700 | — | — |
| 2007-06-25 | $25.42 | $25.42 | 175,000 | — | — |
| 2007-06-22 | $27.60 | $27.60 | 53,400 | — | — |
| 2007-06-21 | $27.90 | $27.90 | 79,900 | — | — |
| 2007-06-20 | $27.94 | $27.94 | 72,600 | — | — |
| 2007-06-19 | $28.98 | $28.98 | 68,600 | — | — |
| 2007-06-18 | $29.75 | $29.75 | 131,200 | — | — |
| 2007-06-15 | $29.38 | $29.38 | 126,800 | — | — |
| 2007-06-14 | $27.87 | $27.87 | 127,400 | — | — |
| 2007-06-13 | $27.70 | $27.70 | 143,900 | — | — |
| 2007-06-12 | $26.98 | $26.98 | 321,800 | — | — |
| 2007-06-11 | $23.40 | $23.40 | 24,000 | — | — |
| 2007-06-08 | $22.82 | $22.82 | 30,500 | — | — |
| 2007-06-07 | $22.78 | $22.78 | 36,300 | — | — |
| 2007-06-06 | $24.05 | $24.05 | 18,500 | — | — |
| 2007-06-05 | $24.11 | $24.11 | 26,700 | — | — |
| 2007-06-04 | $23.45 | $23.45 | 23,200 | — | — |
| 2007-06-01 | $23.40 | $23.40 | 28,300 | — | — |
| 2007-05-31 | $23.85 | $23.85 | 22,200 | — | — |
| 2007-05-30 | $23.56 | $23.56 | 54,100 | — | — |
| 2007-05-29 | $22.80 | $22.80 | 25,000 | — | — |
| 2007-05-25 | $23.05 | $23.05 | 41,900 | — | — |
| 2007-05-24 | $21.51 | $21.51 | 15,800 | — | — |
| 2007-05-23 | $21.72 | $21.72 | 20,200 | — | — |
| 2007-05-22 | $21.50 | $21.50 | 10,100 | — | — |
| 2007-05-21 | $21.50 | $21.50 | 41,400 | — | — |
| 2007-05-18 | $21.49 | $21.49 | 54,700 | — | — |
| 2007-05-17 | $20.50 | $20.50 | 17,000 | — | — |
| 2007-05-16 | $20.42 | $20.42 | 13,400 | — | — |
| 2007-05-15 | $20.50 | $20.50 | 56,100 | — | — |
| 2007-05-14 | $20.06 | $20.06 | 63,000 | — | — |
| 2007-05-11 | $18.75 | $18.75 | 23,900 | — | — |
| 2007-05-10 | $18.73 | $18.73 | 8,900 | — | — |
| 2007-05-09 | $18.70 | $18.70 | 12,500 | — | — |
| 2007-05-08 | $18.77 | $18.77 | 15,100 | — | — |
| 2007-05-07 | $18.69 | $18.69 | 24,600 | — | — |
| 2007-05-04 | $18.68 | $18.68 | 1,900 | — | — |
| 2007-05-03 | $18.63 | $18.63 | 24,400 | — | — |
| 2007-05-02 | $18.63 | $18.63 | 24,100 | — | — |
| 2007-05-01 | $18.40 | $18.40 | 23,400 | — | — |
| 2007-04-30 | $18.68 | $18.68 | 20,500 | — | — |
| 2007-04-27 | $18.50 | $18.50 | 16,100 | — | — |
| 2007-04-26 | $18.60 | $18.60 | 2,100 | — | — |
| 2007-04-25 | $18.56 | $18.56 | 35,900 | — | — |
| 2007-04-24 | $18.54 | $18.54 | 11,300 | — | — |
| 2007-04-23 | $18.47 | $18.47 | 29,900 | — | — |
| 2007-04-20 | $18.35 | $18.35 | 25,100 | — | — |
| 2007-04-19 | $18.38 | $18.38 | 20,100 | — | — |
| 2007-04-18 | $18.09 | $18.09 | 25,400 | — | — |
| 2007-04-17 | $17.68 | $17.68 | 202,100 | — | — |
| 2007-04-16 | $18.83 | $18.83 | 16,100 | — | — |
| 2007-04-13 | $18.79 | $18.79 | 18,300 | — | — |
| 2007-04-12 | $18.79 | $18.79 | 26,400 | — | — |
| 2007-04-11 | $18.70 | $18.70 | 23,300 | — | — |
| 2007-04-10 | $18.71 | $18.71 | 29,300 | — | — |
| 2007-04-09 | $18.61 | $18.61 | 26,000 | — | — |
| 2007-04-05 | $18.78 | $18.78 | 21,300 | — | — |
| 2007-04-04 | $18.61 | $18.61 | 20,400 | — | — |
| 2007-04-03 | $18.66 | $18.66 | 54,400 | — | — |
| 2007-04-02 | $18.73 | $18.73 | 21,100 | — | — |
| 2007-03-30 | $18.54 | $18.54 | 11,700 | — | — |
| 2007-03-29 | $18.85 | $18.85 | 11,700 | — | — |
| 2007-03-28 | $18.76 | $18.76 | 10,300 | — | — |
| 2007-03-27 | $19.00 | $19.00 | 20,700 | — | — |
| 2007-03-26 | $19.40 | $19.40 | 20,200 | — | — |
| 2007-03-23 | $19.15 | $19.15 | 23,400 | — | — |
| 2007-03-22 | $19.46 | $19.46 | 18,700 | — | — |
| 2007-03-21 | $19.18 | $19.18 | 48,400 | — | — |
| 2007-03-20 | $18.95 | $18.95 | 21,600 | — | — |
| 2007-03-19 | $18.82 | $18.82 | 24,200 | — | — |
| 2007-03-16 | $18.30 | $18.30 | 29,900 | — | — |
| 2007-03-15 | $18.09 | $18.09 | 9,500 | — | — |
| 2007-03-14 | $18.26 | $18.26 | 27,500 | — | — |
| 2007-03-13 | $18.01 | $18.01 | 49,200 | — | — |
| 2007-03-12 | $18.24 | $18.24 | 19,800 | — | — |
| 2007-03-09 | $18.41 | $18.41 | 28,700 | — | — |
| 2007-03-08 | $18.22 | $18.22 | 30,600 | — | — |
| 2007-03-07 | $18.25 | $18.25 | 43,800 | — | — |
| 2007-03-06 | $17.88 | $17.88 | 23,800 | — | — |
| 2007-03-05 | $17.51 | $17.51 | 70,100 | — | — |
| 2007-03-02 | $18.09 | $18.09 | 55,900 | — | — |
| 2007-03-01 | $18.51 | $18.51 | 20,500 | — | — |
| 2007-02-28 | $18.65 | $18.65 | 40,600 | — | — |
| 2007-02-27 | $18.50 | $18.50 | 80,200 | — | — |
| 2007-02-26 | $19.94 | $19.94 | 130,700 | — | — |
| 2007-02-23 | $18.38 | $18.38 | 15,600 | — | — |
| 2007-02-22 | $18.27 | $18.27 | 14,300 | — | — |
| 2007-02-21 | $18.30 | $18.30 | 26,900 | — | — |
| 2007-02-20 | $18.38 | $18.38 | 52,600 | — | — |
| 2007-02-16 | $17.94 | $17.94 | 52,700 | — | — |
| 2007-02-15 | $17.89 | $17.89 | 22,200 | — | — |
| 2007-02-14 | $18.00 | $18.00 | 18,500 | — | — |
| 2007-02-13 | $18.04 | $18.04 | 20,700 | — | — |
| 2007-02-12 | $18.34 | $18.34 | 53,700 | — | — |
| 2007-02-09 | $18.23 | $18.23 | 49,300 | — | — |
| 2007-02-08 | $18.28 | $18.28 | 40,800 | — | — |
| 2007-02-07 | $18.47 | $18.47 | 50,900 | — | — |
| 2007-02-06 | $18.29 | $18.29 | 143,100 | — | — |
| 2007-02-05 | $19.21 | $19.21 | 53,700 | — | — |
| 2007-02-02 | $18.52 | $18.52 | 171,700 | — | — |
| 2007-02-01 | $19.46 | $19.46 | 81,700 | — | — |
| 2007-01-31 | $19.10 | $19.10 | 60,900 | — | — |
| 2007-01-30 | $18.92 | $18.92 | 73,700 | — | — |
| 2007-01-29 | $19.15 | $19.15 | 68,000 | — | — |
| 2007-01-26 | $19.69 | $19.69 | 94,400 | — | — |
| 2007-01-25 | $18.45 | $18.45 | 164,700 | — | — |
| 2007-01-24 | $17.80 | $17.80 | 122,600 | — | — |
| 2007-01-23 | $16.87 | $16.87 | 34,400 | — | — |
| 2007-01-22 | $16.06 | $16.06 | 27,700 | — | — |
| 2007-01-19 | $16.20 | $16.20 | 96,400 | — | — |
| 2007-01-18 | $16.36 | $16.36 | 36,800 | — | — |
| 2007-01-17 | $17.36 | $17.36 | 54,100 | — | — |
| 2007-01-16 | $17.69 | $17.69 | 126,500 | — | — |
| 2007-01-12 | $16.26 | $16.26 | 89,700 | — | — |
| 2007-01-11 | $16.90 | $16.90 | 85,200 | — | — |
| 2007-01-10 | $17.99 | $17.99 | 62,000 | — | — |
| 2007-01-09 | $18.56 | $18.56 | 27,800 | — | — |
| 2007-01-08 | $18.59 | $18.59 | 60,200 | — | — |
| 2007-01-05 | $18.12 | $18.12 | 81,800 | — | — |
| 2007-01-04 | $17.31 | $17.31 | 87,800 | — | — |
| 2007-01-03 | $17.69 | $17.69 | 156,200 | — | — |