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
- 2002-11-08 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 | $13.22 | $13.47 | 519,000 | — | — |
| 2007-12-28 | $13.09 | $13.33 | 559,800 | — | — |
| 2007-12-27 | $12.40 | $12.63 | 501,300 | — | — |
| 2007-12-26 | $13.08 | $13.32 | 406,800 | — | — |
| 2007-12-24 | $12.82 | $13.06 | 168,000 | — | — |
| 2007-12-21 | $12.78 | $13.02 | 1,078,800 | — | — |
| 2007-12-20 | $12.32 | $12.55 | 568,500 | — | — |
| 2007-12-19 | $12.71 | $12.95 | 552,900 | — | — |
| 2007-12-18 | $12.61 | $12.85 | 761,400 | — | — |
| 2007-12-17 | $12.47 | $12.70 | 772,500 | — | — |
| 2007-12-14 | $12.67 | $12.90 | 331,200 | — | — |
| 2007-12-13 | $13.26 | $13.51 | 586,500 | — | — |
| 2007-12-12 | $13.40 | $13.65 | 502,800 | — | — |
| 2007-12-11 | $13.43 | $13.68 | 619,500 | — | — |
| 2007-12-10 | $13.52 | $13.77 | 591,300 | — | — |
| 2007-12-07 | $13.36 | $13.61 | 431,100 | — | — |
| 2007-12-06 | $13.58 | $13.83 | 732,000 | — | — |
| 2007-12-05 | $13.29 | $13.53 | 469,800 | — | — |
| 2007-12-04 | $13.25 | $13.50 | 775,800 | — | — |
| 2007-12-03 | $14.15 | $14.41 | 660,600 | — | — |
| 2007-11-30 | $13.43 | $13.68 | 801,300 | — | — |
| 2007-11-29 | $13.02 | $13.26 | 430,200 | — | — |
| 2007-11-28 | $13.29 | $13.54 | 539,100 | — | — |
| 2007-11-27 | $12.88 | $13.12 | 458,100 | — | — |
| 2007-11-26 | $12.72 | $12.95 | 566,400 | — | — |
| 2007-11-23 | $13.04 | $13.28 | 206,400 | — | — |
| 2007-11-21 | $12.87 | $13.11 | 520,500 | — | — |
| 2007-11-20 | $13.34 | $13.59 | 562,500 | — | — |
| 2007-11-19 | $13.27 | $13.52 | 434,100 | — | — |
| 2007-11-16 | $13.50 | $13.75 | 630,900 | — | — |
| 2007-11-15 | $13.69 | $13.95 | 405,000 | — | — |
| 2007-11-14 | $13.89 | $14.15 | 1,219,200 | — | — |
| 2007-11-13 | $14.04 | $14.30 | 1,284,300 | — | — |
| 2007-11-12 | $13.60 | $13.85 | 591,000 | — | — |
| 2007-11-09 | $12.92 | $13.16 | 1,194,600 | — | — |
| 2007-11-08 | $13.10 | $13.34 | 899,100 | — | — |
| 2007-11-07 | $12.93 | $13.17 | 1,054,500 | — | — |
| 2007-11-06 | $13.51 | $13.76 | 1,441,500 | — | — |
| 2007-11-05 | $13.83 | $14.09 | 1,080,900 | — | — |
| 2007-11-02 | $14.66 | $14.94 | 559,500 | — | — |
| 2007-11-01 | $14.73 | $15.00 | 587,100 | — | — |
| 2007-10-31 | $15.04 | $15.32 | 579,300 | — | — |
| 2007-10-30 | $15.12 | $15.41 | 3,290,700 | — | — |
| 2007-10-29 | $15.73 | $16.03 | 1,180,200 | — | — |
| 2007-10-26 | $15.61 | $15.90 | 2,235,300 | — | — |
| 2007-10-25 | $14.74 | $15.02 | 1,850,400 | — | — |
| 2007-10-24 | $15.20 | $15.48 | 477,900 | — | — |
| 2007-10-23 | $15.66 | $15.95 | 472,800 | — | — |
| 2007-10-22 | $15.60 | $15.89 | 949,200 | — | — |
| 2007-10-19 | $15.12 | $15.41 | 1,263,600 | — | — |
| 2007-10-18 | $16.35 | $16.65 | 1,138,200 | — | — |
| 2007-10-17 | $16.36 | $16.66 | 792,900 | — | — |
| 2007-10-16 | $16.58 | $16.89 | 380,100 | — | — |
| 2007-10-15 | $16.82 | $17.14 | 506,700 | — | — |
| 2007-10-12 | $17.13 | $17.45 | 283,800 | — | — |
| 2007-10-11 | $17.05 | $17.37 | 556,800 | — | — |
| 2007-10-10 | $17.35 | $17.67 | 1,036,800 | — | — |
| 2007-10-09 | $17.23 | $17.55 | 587,700 | — | — |
| 2007-10-08 | $16.98 | $17.30 | 506,100 | — | — |
| 2007-10-05 | $17.05 | $17.36 | 866,100 | — | — |
| 2007-10-04 | $16.91 | $17.22 | 939,000 | — | — |
| 2007-10-03 | $17.42 | $17.74 | 700,500 | — | — |
| 2007-10-02 | $17.78 | $18.11 | 411,000 | — | — |
| 2007-10-01 | $18.04 | $18.38 | 510,000 | — | — |
| 2007-09-28 | $17.69 | $18.02 | 575,400 | — | — |
| 2007-09-27 | $17.87 | $18.20 | 375,600 | — | — |
| 2007-09-26 | $17.53 | $17.86 | 368,400 | — | — |
| 2007-09-25 | $17.23 | $17.55 | 341,400 | — | — |
| 2007-09-24 | $17.48 | $17.81 | 406,500 | — | — |
| 2007-09-21 | $17.50 | $17.82 | 776,400 | — | — |
| 2007-09-20 | $17.32 | $17.64 | 424,500 | — | — |
| 2007-09-19 | $17.88 | $18.22 | 961,800 | — | — |
| 2007-09-18 | $17.30 | $17.63 | 936,600 | — | — |
| 2007-09-17 | $16.41 | $16.71 | 295,800 | — | — |
| 2007-09-14 | $16.34 | $16.65 | 325,800 | — | — |
| 2007-09-13 | $16.33 | $16.63 | 279,600 | — | — |
| 2007-09-12 | $16.37 | $16.67 | 281,100 | — | — |
| 2007-09-11 | $16.34 | $16.64 | 546,300 | — | — |
| 2007-09-10 | $16.32 | $16.62 | 322,800 | — | — |
| 2007-09-07 | $16.28 | $16.58 | 540,900 | — | — |
| 2007-09-06 | $16.65 | $16.96 | 504,900 | — | — |
| 2007-09-05 | $16.53 | $16.83 | 578,100 | — | — |
| 2007-09-04 | $17.06 | $17.38 | 423,900 | — | — |
| 2007-08-31 | $17.12 | $17.44 | 255,300 | — | — |
| 2007-08-30 | $16.72 | $17.03 | 237,000 | — | — |
| 2007-08-29 | $16.63 | $16.94 | 665,100 | — | — |
| 2007-08-28 | $16.52 | $16.83 | 576,000 | — | — |
| 2007-08-27 | $16.88 | $17.19 | 456,000 | — | — |
| 2007-08-24 | $17.21 | $17.53 | 499,200 | — | — |
| 2007-08-23 | $17.23 | $17.55 | 250,200 | — | — |
| 2007-08-22 | $17.67 | $18.00 | 452,100 | — | — |
| 2007-08-21 | $17.15 | $17.47 | 385,200 | — | — |
| 2007-08-20 | $16.99 | $17.31 | 400,500 | — | — |
| 2007-08-17 | $17.24 | $17.56 | 1,006,800 | — | — |
| 2007-08-16 | $17.18 | $17.50 | 1,042,800 | — | — |
| 2007-08-15 | $16.59 | $16.90 | 593,100 | — | — |
| 2007-08-14 | $16.77 | $17.09 | 819,300 | — | — |
| 2007-08-13 | $17.50 | $17.83 | 796,500 | — | — |
| 2007-08-10 | $18.67 | $19.01 | 1,014,000 | — | — |
| 2007-08-09 | $19.14 | $19.49 | 1,935,900 | — | — |
| 2007-08-08 | $18.68 | $19.03 | 2,183,700 | — | — |
| 2007-08-07 | $18.05 | $18.38 | 1,749,900 | — | — |
| 2007-08-06 | $17.17 | $17.49 | 2,524,800 | — | — |
| 2007-08-03 | $15.58 | $15.87 | 2,682,900 | — | — |
| 2007-08-02 | $16.89 | $17.21 | 1,215,600 | — | — |
| 2007-08-01 | $16.67 | $16.98 | 1,644,300 | — | — |
| 2007-07-31 | $17.42 | $17.74 | 1,539,000 | — | — |
| 2007-07-30 | $17.69 | $18.02 | 1,372,500 | — | — |
| 2007-07-27 | $17.19 | $17.51 | 1,566,600 | — | — |
| 2007-07-26 | $17.48 | $17.81 | 2,861,400 | — | — |
| 2007-07-25 | $17.92 | $18.26 | 5,505,000 | — | — |
| 2007-07-24 | $20.43 | $20.81 | 960,000 | — | — |
| 2007-07-23 | $20.97 | $21.36 | 643,800 | — | — |
| 2007-07-20 | $21.00 | $21.39 | 952,200 | — | — |
| 2007-07-19 | $21.45 | $21.85 | 735,300 | — | — |
| 2007-07-18 | $21.45 | $21.85 | 906,600 | — | — |
| 2007-07-17 | $21.52 | $21.92 | 971,100 | — | — |
| 2007-07-16 | $21.37 | $21.77 | 1,043,100 | — | — |
| 2007-07-13 | $21.48 | $21.88 | 793,500 | — | — |
| 2007-07-12 | $20.73 | $21.12 | 659,400 | — | — |
| 2007-07-11 | $20.50 | $20.88 | 812,700 | — | — |
| 2007-07-10 | $19.83 | $20.20 | 360,300 | — | — |
| 2007-07-09 | $20.06 | $20.43 | 678,900 | — | — |
| 2007-07-06 | $19.89 | $20.26 | 411,900 | — | — |
| 2007-07-05 | $19.79 | $20.16 | 425,100 | — | — |
| 2007-07-03 | $20.15 | $20.53 | 198,600 | — | — |
| 2007-07-02 | $20.14 | $20.52 | 390,900 | — | — |
| 2007-06-29 | $20.01 | $20.38 | 660,600 | — | — |
| 2007-06-28 | $20.44 | $20.82 | 1,256,700 | — | — |
| 2007-06-27 | $19.60 | $19.97 | 344,700 | — | — |
| 2007-06-26 | $19.39 | $19.75 | 396,900 | — | — |
| 2007-06-25 | $19.34 | $19.70 | 414,000 | — | — |
| 2007-06-22 | $19.63 | $20.00 | 476,100 | — | — |
| 2007-06-21 | $19.87 | $20.24 | 299,700 | — | — |
| 2007-06-20 | $19.66 | $20.03 | 369,900 | — | — |
| 2007-06-19 | $19.93 | $20.31 | 249,600 | — | — |
| 2007-06-18 | $19.75 | $20.11 | 311,400 | — | — |
| 2007-06-15 | $19.81 | $20.18 | 617,400 | — | — |
| 2007-06-14 | $19.54 | $19.90 | 506,400 | — | — |
| 2007-06-13 | $19.25 | $19.61 | 349,500 | — | — |
| 2007-06-12 | $19.03 | $19.39 | 442,800 | — | — |
| 2007-06-11 | $19.24 | $19.60 | 382,200 | — | — |
| 2007-06-08 | $19.42 | $19.78 | 674,700 | — | — |
| 2007-06-07 | $19.54 | $19.90 | 820,800 | — | — |
| 2007-06-06 | $19.91 | $20.28 | 545,100 | — | — |
| 2007-06-05 | $20.03 | $20.40 | 699,600 | — | — |
| 2007-06-04 | $19.95 | $20.32 | 533,400 | — | — |
| 2007-06-01 | $19.82 | $20.19 | 579,600 | — | — |
| 2007-05-31 | $19.73 | $20.10 | 2,095,200 | — | — |
| 2007-05-30 | $20.19 | $20.57 | 2,006,100 | — | — |
| 2007-05-29 | $18.40 | $18.74 | 497,100 | — | — |
| 2007-05-25 | $17.98 | $18.31 | 419,100 | — | — |
| 2007-05-24 | $17.93 | $18.26 | 693,300 | — | — |
| 2007-05-23 | $17.97 | $18.31 | 643,800 | — | — |
| 2007-05-22 | $17.60 | $17.93 | 592,800 | — | — |
| 2007-05-21 | $17.42 | $17.74 | 339,600 | — | — |
| 2007-05-18 | $17.50 | $17.83 | 411,300 | — | — |
| 2007-05-17 | $17.36 | $17.68 | 357,900 | — | — |
| 2007-05-16 | $17.37 | $17.69 | 465,000 | — | — |
| 2007-05-15 | $17.22 | $17.54 | 793,800 | — | — |
| 2007-05-14 | $17.64 | $17.97 | 706,200 | — | — |
| 2007-05-11 | $17.95 | $18.28 | 216,600 | — | — |
| 2007-05-10 | $17.84 | $18.17 | 669,900 | — | — |
| 2007-05-09 | $18.07 | $18.41 | 406,200 | — | — |
| 2007-05-08 | $18.18 | $18.52 | 635,100 | — | — |
| 2007-05-07 | $18.07 | $18.41 | 846,000 | — | — |
| 2007-05-04 | $18.21 | $18.21 | 866,100 | — | — |
| 2007-05-03 | $18.33 | $18.33 | 759,000 | — | — |
| 2007-05-02 | $18.61 | $18.61 | 794,100 | — | — |
| 2007-05-01 | $18.38 | $18.38 | 1,051,800 | — | — |
| 2007-04-30 | $18.55 | $18.55 | 1,589,100 | — | — |
| 2007-04-27 | $18.84 | $18.84 | 1,089,000 | — | — |
| 2007-04-26 | $18.31 | $18.31 | 1,260,300 | — | — |
| 2007-04-25 | $18.59 | $18.59 | 4,997,400 | — | — |
| 2007-04-24 | $16.27 | $16.27 | 2,410,500 | — | — |
| 2007-04-23 | $16.11 | $16.11 | 530,700 | — | — |
| 2007-04-20 | $16.08 | $16.08 | 615,000 | — | — |
| 2007-04-19 | $15.98 | $15.98 | 812,700 | — | — |
| 2007-04-18 | $15.99 | $15.99 | 775,500 | — | — |
| 2007-04-17 | $15.80 | $15.80 | 819,600 | — | — |
| 2007-04-16 | $15.41 | $15.41 | 375,600 | — | — |
| 2007-04-13 | $14.89 | $14.89 | 257,700 | — | — |
| 2007-04-12 | $14.78 | $14.78 | 309,300 | — | — |
| 2007-04-11 | $14.63 | $14.63 | 361,500 | — | — |
| 2007-04-10 | $14.72 | $14.72 | 175,800 | — | — |
| 2007-04-09 | $14.76 | $14.76 | 286,800 | — | — |
| 2007-04-05 | $14.96 | $14.96 | 324,900 | — | — |
| 2007-04-04 | $15.01 | $15.01 | 461,700 | — | — |
| 2007-04-03 | $14.77 | $14.77 | 371,400 | — | — |
| 2007-04-02 | $14.89 | $14.89 | 253,500 | — | — |
| 2007-03-30 | $14.88 | $14.88 | 481,800 | — | — |
| 2007-03-29 | $14.74 | $14.74 | 337,200 | — | — |
| 2007-03-28 | $14.88 | $14.88 | 275,700 | — | — |
| 2007-03-27 | $14.90 | $14.90 | 343,800 | — | — |
| 2007-03-26 | $15.25 | $15.25 | 257,100 | — | — |
| 2007-03-23 | $15.24 | $15.24 | 307,500 | — | — |
| 2007-03-22 | $15.24 | $15.24 | 294,300 | — | — |
| 2007-03-21 | $15.29 | $15.29 | 465,300 | — | — |
| 2007-03-20 | $14.96 | $14.96 | 496,200 | — | — |
| 2007-03-19 | $14.98 | $14.98 | 434,700 | — | — |
| 2007-03-16 | $14.99 | $14.99 | 1,155,600 | — | — |
| 2007-03-15 | $14.86 | $14.86 | 461,400 | — | — |
| 2007-03-14 | $14.80 | $14.80 | 746,100 | — | — |
| 2007-03-13 | $14.42 | $14.42 | 1,013,100 | — | — |
| 2007-03-12 | $15.00 | $15.00 | 441,300 | — | — |
| 2007-03-09 | $14.92 | $14.92 | 582,600 | — | — |
| 2007-03-08 | $14.81 | $14.81 | 714,900 | — | — |
| 2007-03-07 | $15.13 | $15.13 | 1,479,300 | — | — |
| 2007-03-06 | $14.73 | $14.73 | 1,313,700 | — | — |
| 2007-03-05 | $13.89 | $13.89 | 773,400 | — | — |
| 2007-03-02 | $14.31 | $14.31 | 490,800 | — | — |
| 2007-03-01 | $14.67 | $14.67 | 519,600 | — | — |
| 2007-02-28 | $14.68 | $14.68 | 584,700 | — | — |
| 2007-02-27 | $14.89 | $14.89 | 555,300 | — | — |
| 2007-02-26 | $15.32 | $15.32 | 762,600 | — | — |
| 2007-02-23 | $15.35 | $15.35 | 1,007,400 | — | — |
| 2007-02-22 | $16.13 | $16.13 | 469,200 | — | — |
| 2007-02-21 | $16.16 | $16.16 | 660,900 | — | — |
| 2007-02-20 | $16.34 | $16.34 | 558,000 | — | — |
| 2007-02-16 | $16.18 | $16.18 | 665,700 | — | — |
| 2007-02-15 | $15.97 | $15.97 | 2,177,400 | — | — |
| 2007-02-14 | $14.74 | $14.74 | 400,500 | — | — |
| 2007-02-13 | $14.66 | $14.66 | 311,400 | — | — |
| 2007-02-12 | $14.54 | $14.54 | 528,000 | — | — |
| 2007-02-09 | $14.64 | $14.64 | 470,700 | — | — |
| 2007-02-08 | $14.83 | $14.83 | 254,400 | — | — |
| 2007-02-07 | $14.82 | $14.82 | 357,600 | — | — |
| 2007-02-06 | $14.57 | $14.57 | 392,700 | — | — |
| 2007-02-05 | $14.48 | $14.48 | 444,900 | — | — |
| 2007-02-02 | $14.47 | $14.47 | 345,300 | — | — |
| 2007-02-01 | $14.59 | $14.59 | 632,700 | — | — |
| 2007-01-31 | $14.48 | $14.48 | 350,400 | — | — |
| 2007-01-30 | $14.66 | $14.66 | 490,200 | — | — |
| 2007-01-29 | $14.83 | $14.83 | 237,600 | — | — |
| 2007-01-26 | $14.84 | $14.84 | 312,900 | — | — |
| 2007-01-25 | $14.73 | $14.73 | 346,500 | — | — |
| 2007-01-24 | $14.94 | $14.94 | 290,100 | — | — |
| 2007-01-23 | $14.80 | $14.80 | 330,600 | — | — |
| 2007-01-22 | $14.68 | $14.68 | 461,400 | — | — |
| 2007-01-19 | $15.11 | $15.11 | 768,600 | — | — |
| 2007-01-18 | $15.05 | $15.05 | 312,300 | — | — |
| 2007-01-17 | $15.43 | $15.43 | 301,500 | — | — |
| 2007-01-16 | $15.48 | $15.48 | 327,000 | — | — |
| 2007-01-12 | $15.52 | $15.52 | 306,000 | — | — |
| 2007-01-11 | $15.40 | $15.40 | 436,800 | — | — |
| 2007-01-10 | $15.28 | $15.28 | 255,600 | — | — |
| 2007-01-09 | $15.31 | $15.31 | 284,700 | — | — |
| 2007-01-08 | $15.31 | $15.31 | 452,100 | — | — |
| 2007-01-05 | $15.33 | $15.33 | 422,700 | — | — |
| 2007-01-04 | $15.63 | $15.63 | 468,000 | — | — |
| 2007-01-03 | $15.57 | $15.57 | 480,000 | — | — |