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
- 2004-07-27 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 | $13.05 | $16.60 | 299,500 | — | — |
| 2007-12-28 | $12.90 | $16.41 | 383,800 | — | — |
| 2007-12-27 | $13.29 | $16.91 | 201,600 | — | — |
| 2007-12-26 | $13.95 | $17.75 | 285,800 | — | — |
| 2007-12-24 | $15.13 | $18.74 | 221,900 | — | — |
| 2007-12-21 | $14.46 | $17.91 | 371,500 | — | — |
| 2007-12-20 | $13.81 | $17.11 | 311,400 | — | — |
| 2007-12-19 | $14.00 | $17.34 | 454,600 | — | — |
| 2007-12-18 | $13.68 | $16.95 | 1,022,000 | — | — |
| 2007-12-17 | $11.22 | $13.90 | 419,000 | — | — |
| 2007-12-14 | $12.54 | $15.54 | 224,300 | — | — |
| 2007-12-13 | $12.89 | $15.97 | 134,000 | — | — |
| 2007-12-12 | $13.19 | $16.34 | 144,100 | — | — |
| 2007-12-11 | $13.56 | $16.80 | 193,900 | — | — |
| 2007-12-10 | $13.80 | $17.10 | 122,900 | — | — |
| 2007-12-07 | $13.74 | $17.02 | 119,100 | — | — |
| 2007-12-06 | $14.08 | $17.44 | 146,200 | — | — |
| 2007-12-05 | $13.66 | $16.92 | 132,800 | — | — |
| 2007-12-04 | $13.94 | $17.27 | 113,100 | — | — |
| 2007-12-03 | $14.00 | $17.34 | 106,000 | — | — |
| 2007-11-30 | $14.02 | $17.37 | 136,300 | — | — |
| 2007-11-29 | $14.20 | $17.59 | 117,400 | — | — |
| 2007-11-28 | $14.34 | $17.77 | 228,900 | — | — |
| 2007-11-27 | $13.89 | $17.21 | 267,500 | — | — |
| 2007-11-26 | $13.40 | $16.60 | 172,800 | — | — |
| 2007-11-23 | $14.41 | $17.85 | 60,800 | — | — |
| 2007-11-21 | $13.81 | $17.11 | 150,500 | — | — |
| 2007-11-20 | $14.29 | $17.70 | 201,900 | — | — |
| 2007-11-19 | $14.06 | $17.42 | 206,400 | — | — |
| 2007-11-16 | $14.52 | $17.99 | 266,600 | — | — |
| 2007-11-15 | $13.50 | $16.73 | 223,400 | — | — |
| 2007-11-14 | $14.45 | $17.90 | 180,300 | — | — |
| 2007-11-13 | $14.30 | $17.72 | 227,800 | — | — |
| 2007-11-12 | $13.65 | $16.91 | 152,400 | — | — |
| 2007-11-09 | $13.97 | $17.31 | 287,700 | — | — |
| 2007-11-08 | $13.30 | $16.48 | 287,700 | — | — |
| 2007-11-07 | $13.57 | $16.81 | 229,600 | — | — |
| 2007-11-06 | $14.56 | $18.04 | 194,200 | — | — |
| 2007-11-05 | $14.00 | $17.34 | 244,800 | — | — |
| 2007-11-02 | $14.03 | $17.38 | 241,300 | — | — |
| 2007-11-01 | $14.33 | $17.75 | 291,300 | — | — |
| 2007-10-31 | $14.64 | $18.14 | 569,500 | — | — |
| 2007-10-30 | $14.50 | $17.96 | 226,000 | — | — |
| 2007-10-29 | $14.64 | $18.14 | 159,600 | — | — |
| 2007-10-26 | $15.02 | $18.61 | 203,000 | — | — |
| 2007-10-25 | $14.91 | $18.47 | 231,800 | — | — |
| 2007-10-24 | $14.92 | $18.48 | 234,000 | — | — |
| 2007-10-23 | $15.02 | $18.61 | 228,400 | — | — |
| 2007-10-22 | $15.03 | $18.62 | 314,400 | — | — |
| 2007-10-19 | $15.22 | $18.86 | 268,900 | — | — |
| 2007-10-18 | $15.89 | $19.69 | 214,700 | — | — |
| 2007-10-17 | $15.91 | $19.71 | 266,300 | — | — |
| 2007-10-16 | $16.09 | $19.93 | 271,300 | — | — |
| 2007-10-15 | $16.03 | $19.86 | 297,400 | — | — |
| 2007-10-12 | $16.22 | $20.10 | 690,900 | — | — |
| 2007-10-11 | $16.34 | $20.24 | 358,100 | — | — |
| 2007-10-10 | $17.14 | $21.23 | 310,400 | — | — |
| 2007-10-09 | $17.15 | $21.25 | 442,900 | — | — |
| 2007-10-08 | $16.54 | $20.49 | 195,000 | — | — |
| 2007-10-05 | $16.34 | $20.24 | 271,300 | — | — |
| 2007-10-04 | $16.30 | $20.19 | 414,000 | — | — |
| 2007-10-03 | $15.22 | $18.86 | 631,500 | — | — |
| 2007-10-02 | $15.86 | $19.65 | 658,400 | — | — |
| 2007-10-01 | $17.17 | $21.27 | 126,300 | — | — |
| 2007-09-28 | $17.02 | $21.09 | 148,800 | — | — |
| 2007-09-27 | $16.87 | $20.90 | 147,700 | — | — |
| 2007-09-26 | $16.87 | $20.90 | 56,800 | — | — |
| 2007-09-25 | $16.61 | $20.58 | 58,000 | — | — |
| 2007-09-24 | $16.86 | $20.89 | 73,400 | — | — |
| 2007-09-21 | $17.19 | $21.30 | 132,200 | — | — |
| 2007-09-20 | $16.95 | $21.00 | 84,900 | — | — |
| 2007-09-19 | $17.25 | $21.37 | 109,700 | — | — |
| 2007-09-18 | $17.24 | $21.36 | 111,900 | — | — |
| 2007-09-17 | $16.20 | $20.07 | 139,900 | — | — |
| 2007-09-14 | $17.24 | $20.87 | 83,900 | — | — |
| 2007-09-13 | $17.04 | $20.63 | 99,100 | — | — |
| 2007-09-12 | $16.89 | $20.45 | 61,800 | — | — |
| 2007-09-11 | $16.77 | $20.30 | 91,600 | — | — |
| 2007-09-10 | $16.36 | $19.81 | 80,400 | — | — |
| 2007-09-07 | $16.07 | $19.46 | 124,800 | — | — |
| 2007-09-06 | $16.52 | $20.00 | 105,600 | — | — |
| 2007-09-05 | $16.07 | $19.46 | 116,400 | — | — |
| 2007-09-04 | $16.70 | $20.22 | 88,100 | — | — |
| 2007-08-31 | $16.74 | $20.27 | 82,300 | — | — |
| 2007-08-30 | $16.48 | $19.95 | 61,900 | — | — |
| 2007-08-29 | $16.18 | $19.59 | 148,600 | — | — |
| 2007-08-28 | $15.90 | $19.25 | 111,300 | — | — |
| 2007-08-27 | $16.03 | $19.41 | 75,200 | — | — |
| 2007-08-24 | $16.76 | $20.29 | 85,700 | — | — |
| 2007-08-23 | $16.62 | $20.12 | 70,100 | — | — |
| 2007-08-22 | $16.57 | $20.06 | 79,700 | — | — |
| 2007-08-21 | $15.92 | $19.27 | 126,500 | — | — |
| 2007-08-20 | $15.85 | $19.19 | 84,700 | — | — |
| 2007-08-17 | $16.37 | $19.82 | 152,600 | — | — |
| 2007-08-16 | $15.76 | $19.08 | 282,100 | — | — |
| 2007-08-15 | $15.25 | $18.46 | 128,400 | — | — |
| 2007-08-14 | $15.16 | $18.35 | 86,600 | — | — |
| 2007-08-13 | $16.09 | $19.48 | 208,500 | — | — |
| 2007-08-10 | $16.60 | $20.10 | 222,000 | — | — |
| 2007-08-09 | $15.29 | $18.51 | 237,000 | — | — |
| 2007-08-08 | $16.10 | $19.49 | 380,200 | — | — |
| 2007-08-07 | $14.58 | $17.65 | 244,100 | — | — |
| 2007-08-06 | $14.16 | $17.14 | 448,200 | — | — |
| 2007-08-03 | $14.50 | $17.55 | 229,100 | — | — |
| 2007-08-02 | $15.80 | $19.13 | 208,500 | — | — |
| 2007-08-01 | $14.90 | $18.04 | 357,300 | — | — |
| 2007-07-31 | $15.52 | $18.79 | 158,800 | — | — |
| 2007-07-30 | $15.49 | $18.75 | 286,800 | — | — |
| 2007-07-27 | $16.18 | $19.59 | 145,100 | — | — |
| 2007-07-26 | $16.43 | $19.89 | 310,300 | — | — |
| 2007-07-25 | $17.40 | $21.07 | 188,400 | — | — |
| 2007-07-24 | $17.66 | $21.38 | 149,600 | — | — |
| 2007-07-23 | $18.35 | $22.22 | 137,100 | — | — |
| 2007-07-20 | $18.15 | $21.97 | 167,000 | — | — |
| 2007-07-19 | $18.40 | $22.28 | 232,100 | — | — |
| 2007-07-18 | $18.15 | $21.97 | 142,800 | — | — |
| 2007-07-17 | $18.36 | $22.23 | 137,400 | — | — |
| 2007-07-16 | $18.49 | $22.39 | 160,900 | — | — |
| 2007-07-13 | $18.19 | $22.02 | 78,200 | — | — |
| 2007-07-12 | $18.38 | $22.25 | 215,400 | — | — |
| 2007-07-11 | $18.68 | $22.62 | 147,300 | — | — |
| 2007-07-10 | $18.34 | $22.20 | 165,100 | — | — |
| 2007-07-09 | $18.16 | $21.99 | 234,300 | — | — |
| 2007-07-06 | $18.19 | $22.02 | 220,000 | — | — |
| 2007-07-05 | $17.78 | $21.53 | 158,900 | — | — |
| 2007-07-03 | $17.50 | $21.19 | 90,800 | — | — |
| 2007-07-02 | $17.58 | $21.28 | 135,300 | — | — |
| 2007-06-29 | $17.47 | $21.15 | 173,700 | — | — |
| 2007-06-28 | $17.89 | $21.66 | 238,600 | — | — |
| 2007-06-27 | $17.29 | $20.93 | 120,800 | — | — |
| 2007-06-26 | $17.12 | $20.73 | 163,000 | — | — |
| 2007-06-25 | $16.91 | $20.47 | 160,700 | — | — |
| 2007-06-22 | $17.04 | $20.63 | 1,677,900 | — | — |
| 2007-06-21 | $17.10 | $20.70 | 172,800 | — | — |
| 2007-06-20 | $17.59 | $21.30 | 176,000 | — | — |
| 2007-06-19 | $18.16 | $21.51 | 159,000 | — | — |
| 2007-06-18 | $18.23 | $21.60 | 218,900 | — | — |
| 2007-06-15 | $18.41 | $21.81 | 255,000 | — | — |
| 2007-06-14 | $18.68 | $22.13 | 107,100 | — | — |
| 2007-06-13 | $18.50 | $21.92 | 104,500 | — | — |
| 2007-06-12 | $18.12 | $21.47 | 105,400 | — | — |
| 2007-06-11 | $18.39 | $21.79 | 90,700 | — | — |
| 2007-06-08 | $18.21 | $21.57 | 125,200 | — | — |
| 2007-06-07 | $18.24 | $21.61 | 205,700 | — | — |
| 2007-06-06 | $18.65 | $22.09 | 127,100 | — | — |
| 2007-06-05 | $18.37 | $21.76 | 164,700 | — | — |
| 2007-06-04 | $18.21 | $21.57 | 173,200 | — | — |
| 2007-06-01 | $17.89 | $21.19 | 111,700 | — | — |
| 2007-05-31 | $17.74 | $21.02 | 157,900 | — | — |
| 2007-05-30 | $17.76 | $21.04 | 102,700 | — | — |
| 2007-05-29 | $17.57 | $20.81 | 72,400 | — | — |
| 2007-05-25 | $17.49 | $20.72 | 67,300 | — | — |
| 2007-05-24 | $17.60 | $20.85 | 79,900 | — | — |
| 2007-05-23 | $17.78 | $21.06 | 116,200 | — | — |
| 2007-05-22 | $17.70 | $20.97 | 122,800 | — | — |
| 2007-05-21 | $17.50 | $20.73 | 101,600 | — | — |
| 2007-05-18 | $17.46 | $20.68 | 108,300 | — | — |
| 2007-05-17 | $17.43 | $20.65 | 99,900 | — | — |
| 2007-05-16 | $17.51 | $20.74 | 139,000 | — | — |
| 2007-05-15 | $17.47 | $20.70 | 155,400 | — | — |
| 2007-05-14 | $17.38 | $20.59 | 258,300 | — | — |
| 2007-05-11 | $17.25 | $20.44 | 155,300 | — | — |
| 2007-05-10 | $17.43 | $20.65 | 77,500 | — | — |
| 2007-05-09 | $17.44 | $20.66 | 151,900 | — | — |
| 2007-05-08 | $17.44 | $20.66 | 136,900 | — | — |
| 2007-05-07 | $17.76 | $21.04 | 126,100 | — | — |
| 2007-05-04 | $17.50 | $20.73 | 87,100 | — | — |
| 2007-05-03 | $17.54 | $20.78 | 131,100 | — | — |
| 2007-05-02 | $17.40 | $20.61 | 105,100 | — | — |
| 2007-05-01 | $17.08 | $20.23 | 100,800 | — | — |
| 2007-04-30 | $17.15 | $20.32 | 109,500 | — | — |
| 2007-04-27 | $17.31 | $20.51 | 79,200 | — | — |
| 2007-04-26 | $17.34 | $20.54 | 72,200 | — | — |
| 2007-04-25 | $17.33 | $20.53 | 103,400 | — | — |
| 2007-04-24 | $17.39 | $20.60 | 73,300 | — | — |
| 2007-04-23 | $17.48 | $20.71 | 74,200 | — | — |
| 2007-04-20 | $17.56 | $20.80 | 88,000 | — | — |
| 2007-04-19 | $17.69 | $20.96 | 136,400 | — | — |
| 2007-04-18 | $17.63 | $20.89 | 120,100 | — | — |
| 2007-04-17 | $17.42 | $20.64 | 153,300 | — | — |
| 2007-04-16 | $17.24 | $20.42 | 200,800 | — | — |
| 2007-04-13 | $17.56 | $20.80 | 146,800 | — | — |
| 2007-04-12 | $17.88 | $21.18 | 92,200 | — | — |
| 2007-04-11 | $17.96 | $21.28 | 121,500 | — | — |
| 2007-04-10 | $17.75 | $21.03 | 190,500 | — | — |
| 2007-04-09 | $17.75 | $21.03 | 321,100 | — | — |
| 2007-04-05 | $17.40 | $20.61 | 104,200 | — | — |
| 2007-04-04 | $17.44 | $20.66 | 63,100 | — | — |
| 2007-04-03 | $17.21 | $20.39 | 99,600 | — | — |
| 2007-04-02 | $16.97 | $20.10 | 102,600 | — | — |
| 2007-03-30 | $17.14 | $20.31 | 47,200 | — | — |
| 2007-03-29 | $17.12 | $20.28 | 102,600 | — | — |
| 2007-03-28 | $16.99 | $20.13 | 78,400 | — | — |
| 2007-03-27 | $16.85 | $19.96 | 90,600 | — | — |
| 2007-03-26 | $16.84 | $19.95 | 97,400 | — | — |
| 2007-03-23 | $17.00 | $20.14 | 81,100 | — | — |
| 2007-03-22 | $17.00 | $20.14 | 151,400 | — | — |
| 2007-03-21 | $16.73 | $19.82 | 126,100 | — | — |
| 2007-03-20 | $17.14 | $19.85 | 76,600 | — | — |
| 2007-03-19 | $17.05 | $19.74 | 116,000 | — | — |
| 2007-03-16 | $16.98 | $19.66 | 83,900 | — | — |
| 2007-03-15 | $16.94 | $19.61 | 125,600 | — | — |
| 2007-03-14 | $16.40 | $18.99 | 78,600 | — | — |
| 2007-03-13 | $16.72 | $19.36 | 87,700 | — | — |
| 2007-03-12 | $17.11 | $19.81 | 37,900 | — | — |
| 2007-03-09 | $16.99 | $19.67 | 85,200 | — | — |
| 2007-03-08 | $17.02 | $19.71 | 82,400 | — | — |
| 2007-03-07 | $16.95 | $19.63 | 110,500 | — | — |
| 2007-03-06 | $16.93 | $19.60 | 152,900 | — | — |
| 2007-03-05 | $17.06 | $19.75 | 153,400 | — | — |
| 2007-03-02 | $17.37 | $20.11 | 95,900 | — | — |
| 2007-03-01 | $17.38 | $20.12 | 94,100 | — | — |
| 2007-02-28 | $17.44 | $20.19 | 205,200 | — | — |
| 2007-02-27 | $17.25 | $19.97 | 173,900 | — | — |
| 2007-02-26 | $17.52 | $20.29 | 95,700 | — | — |
| 2007-02-23 | $17.52 | $20.29 | 127,000 | — | — |
| 2007-02-22 | $17.46 | $20.22 | 113,200 | — | — |
| 2007-02-21 | $17.52 | $20.29 | 185,600 | — | — |
| 2007-02-20 | $17.68 | $20.47 | 226,300 | — | — |
| 2007-02-16 | $17.58 | $20.36 | 323,100 | — | — |
| 2007-02-15 | $17.20 | $19.92 | 134,600 | — | — |
| 2007-02-14 | $17.01 | $19.70 | 204,500 | — | — |
| 2007-02-13 | $16.62 | $19.24 | 350,800 | — | — |
| 2007-02-12 | $16.68 | $19.31 | 425,900 | — | — |
| 2007-02-09 | $17.19 | $19.90 | 93,000 | — | — |
| 2007-02-08 | $17.10 | $19.80 | 139,300 | — | — |
| 2007-02-07 | $17.18 | $19.89 | 188,900 | — | — |
| 2007-02-06 | $17.60 | $20.38 | 95,800 | — | — |
| 2007-02-05 | $17.60 | $20.38 | 78,100 | — | — |
| 2007-02-02 | $17.60 | $20.38 | 37,800 | — | — |
| 2007-02-01 | $17.61 | $20.39 | 57,300 | — | — |
| 2007-01-31 | $17.60 | $20.38 | 90,600 | — | — |
| 2007-01-30 | $17.63 | $20.41 | 58,900 | — | — |
| 2007-01-29 | $17.58 | $20.36 | 86,100 | — | — |
| 2007-01-26 | $17.65 | $20.44 | 132,100 | — | — |
| 2007-01-25 | $17.63 | $20.41 | 81,200 | — | — |
| 2007-01-24 | $17.67 | $20.46 | 130,600 | — | — |
| 2007-01-23 | $17.68 | $20.47 | 226,000 | — | — |
| 2007-01-22 | $17.60 | $20.38 | 111,600 | — | — |
| 2007-01-19 | $17.61 | $20.39 | 141,000 | — | — |
| 2007-01-18 | $17.37 | $20.11 | 91,100 | — | — |
| 2007-01-17 | $17.59 | $20.37 | 103,200 | — | — |
| 2007-01-16 | $17.49 | $20.25 | 88,100 | — | — |
| 2007-01-12 | $17.40 | $20.15 | 77,600 | — | — |
| 2007-01-11 | $17.46 | $20.22 | 121,600 | — | — |
| 2007-01-10 | $17.36 | $20.10 | 80,800 | — | — |
| 2007-01-09 | $17.24 | $19.96 | 96,500 | — | — |
| 2007-01-08 | $17.28 | $20.01 | 93,200 | — | — |
| 2007-01-05 | $17.30 | $20.03 | 111,600 | — | — |
| 2007-01-04 | $17.44 | $20.19 | 117,900 | — | — |
| 2007-01-03 | $17.36 | $20.10 | 217,200 | — | — |