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
- 1996-11-18 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 | $14.49 | $18.58 | 142,400 | — | — |
| 2007-12-28 | $14.78 | $18.95 | 72,200 | — | — |
| 2007-12-27 | $14.75 | $18.92 | 72,500 | — | — |
| 2007-12-26 | $14.89 | $19.10 | 58,600 | — | — |
| 2007-12-24 | $14.83 | $19.02 | 43,500 | — | — |
| 2007-12-21 | $14.61 | $18.74 | 128,700 | — | — |
| 2007-12-20 | $14.17 | $18.17 | 101,600 | — | — |
| 2007-12-19 | $14.14 | $18.13 | 85,100 | — | — |
| 2007-12-18 | $14.04 | $18.00 | 169,600 | — | — |
| 2007-12-17 | $14.04 | $18.00 | 141,500 | — | — |
| 2007-12-14 | $14.22 | $18.24 | 143,700 | — | — |
| 2007-12-13 | $14.48 | $18.57 | 202,900 | — | — |
| 2007-12-12 | $15.18 | $19.47 | 80,200 | — | — |
| 2007-12-11 | $15.03 | $19.27 | 143,100 | — | — |
| 2007-12-10 | $15.45 | $19.81 | 77,200 | — | — |
| 2007-12-07 | $15.24 | $19.54 | 106,200 | — | — |
| 2007-12-06 | $15.04 | $19.29 | 83,600 | — | — |
| 2007-12-05 | $14.97 | $19.20 | 114,600 | — | — |
| 2007-12-04 | $15.03 | $19.27 | 113,700 | — | — |
| 2007-12-03 | $15.47 | $19.84 | 77,000 | — | — |
| 2007-11-30 | $15.40 | $19.75 | 180,200 | — | — |
| 2007-11-29 | $15.55 | $19.94 | 406,700 | — | — |
| 2007-11-28 | $15.53 | $19.92 | 106,600 | — | — |
| 2007-11-27 | $14.97 | $19.20 | 150,300 | — | — |
| 2007-11-26 | $14.91 | $19.12 | 127,600 | — | — |
| 2007-11-23 | $15.00 | $19.24 | 43,000 | — | — |
| 2007-11-21 | $14.72 | $18.88 | 121,900 | — | — |
| 2007-11-20 | $14.97 | $19.20 | 93,300 | — | — |
| 2007-11-19 | $14.63 | $18.76 | 217,200 | — | — |
| 2007-11-16 | $15.20 | $19.49 | 99,900 | — | — |
| 2007-11-15 | $15.07 | $19.33 | 231,700 | — | — |
| 2007-11-14 | $15.32 | $19.65 | 96,000 | — | — |
| 2007-11-13 | $15.73 | $20.17 | 282,000 | — | — |
| 2007-11-12 | $15.04 | $19.29 | 514,000 | — | — |
| 2007-11-09 | $15.47 | $19.84 | 162,600 | — | — |
| 2007-11-08 | $15.92 | $20.42 | 121,700 | — | — |
| 2007-11-07 | $16.02 | $20.54 | 88,400 | — | — |
| 2007-11-06 | $16.51 | $21.17 | 47,700 | — | — |
| 2007-11-05 | $16.33 | $20.94 | 98,200 | — | — |
| 2007-11-02 | $16.60 | $21.29 | 123,800 | — | — |
| 2007-11-01 | $16.41 | $21.04 | 225,900 | — | — |
| 2007-10-31 | $16.83 | $21.58 | 284,400 | — | — |
| 2007-10-30 | $16.32 | $20.93 | 90,200 | — | — |
| 2007-10-29 | $16.34 | $20.95 | 87,800 | — | — |
| 2007-10-26 | $16.27 | $20.86 | 152,000 | — | — |
| 2007-10-25 | $16.13 | $20.69 | 102,900 | — | — |
| 2007-10-24 | $16.08 | $20.62 | 150,300 | — | — |
| 2007-10-23 | $16.09 | $20.63 | 88,000 | — | — |
| 2007-10-22 | $15.93 | $20.43 | 172,600 | — | — |
| 2007-10-19 | $15.61 | $20.02 | 153,300 | — | — |
| 2007-10-18 | $15.82 | $20.29 | 107,000 | — | — |
| 2007-10-17 | $15.89 | $20.38 | 76,400 | — | — |
| 2007-10-16 | $15.55 | $19.94 | 183,300 | — | — |
| 2007-10-15 | $15.89 | $20.38 | 142,900 | — | — |
| 2007-10-12 | $16.24 | $20.83 | 187,500 | — | — |
| 2007-10-11 | $16.06 | $20.60 | 106,100 | — | — |
| 2007-10-10 | $16.17 | $20.74 | 146,100 | — | — |
| 2007-10-09 | $15.91 | $20.40 | 105,300 | — | — |
| 2007-10-08 | $15.57 | $19.97 | 334,300 | — | — |
| 2007-10-05 | $15.55 | $19.94 | 252,900 | — | — |
| 2007-10-04 | $15.45 | $19.81 | 382,000 | — | — |
| 2007-10-03 | $15.27 | $19.58 | 719,000 | — | — |
| 2007-10-02 | $15.32 | $19.65 | 672,200 | — | — |
| 2007-10-01 | $15.33 | $19.66 | 487,600 | — | — |
| 2007-09-28 | $15.46 | $19.83 | 263,000 | — | — |
| 2007-09-27 | $15.28 | $19.60 | 359,100 | — | — |
| 2007-09-26 | $14.85 | $19.04 | 185,800 | — | — |
| 2007-09-25 | $14.82 | $19.01 | 275,000 | — | — |
| 2007-09-24 | $15.03 | $19.27 | 56,100 | — | — |
| 2007-09-21 | $15.36 | $19.70 | 112,000 | — | — |
| 2007-09-20 | $15.21 | $19.51 | 125,700 | — | — |
| 2007-09-19 | $15.23 | $19.53 | 98,700 | — | — |
| 2007-09-18 | $14.90 | $19.11 | 340,100 | — | — |
| 2007-09-17 | $14.57 | $18.68 | 265,100 | — | — |
| 2007-09-14 | $14.80 | $18.98 | 187,900 | — | — |
| 2007-09-13 | $15.12 | $19.39 | 697,600 | — | — |
| 2007-09-12 | $14.96 | $19.18 | 1,818,400 | — | — |
| 2007-09-11 | $15.00 | $19.24 | 356,700 | — | — |
| 2007-09-10 | $14.85 | $19.04 | 193,500 | — | — |
| 2007-09-07 | $14.84 | $19.03 | 183,700 | — | — |
| 2007-09-06 | $14.99 | $19.22 | 792,200 | — | — |
| 2007-09-05 | $15.00 | $19.24 | 769,900 | — | — |
| 2007-09-04 | $15.00 | $19.24 | 4,742,900 | — | — |
| 2007-08-31 | $14.93 | $19.15 | 3,617,900 | — | — |
| 2007-08-30 | $14.89 | $19.10 | 1,237,600 | — | — |
| 2007-08-29 | $14.97 | $19.20 | 83,700 | — | — |
| 2007-08-28 | $14.57 | $18.68 | 212,000 | — | — |
| 2007-08-27 | $14.95 | $19.17 | 184,100 | — | — |
| 2007-08-24 | $15.00 | $19.24 | 1,953,000 | — | — |
| 2007-08-23 | $15.00 | $19.24 | 2,746,200 | — | — |
| 2007-08-22 | $14.99 | $19.22 | 1,366,500 | — | — |
| 2007-08-21 | $14.93 | $18.86 | 79,800 | — | — |
| 2007-08-20 | $14.82 | $18.72 | 70,600 | — | — |
| 2007-08-17 | $14.94 | $18.87 | 118,700 | — | — |
| 2007-08-16 | $14.76 | $18.64 | 198,700 | — | — |
| 2007-08-15 | $14.87 | $18.78 | 251,300 | — | — |
| 2007-08-14 | $15.33 | $19.36 | 73,000 | — | — |
| 2007-08-13 | $15.44 | $19.50 | 153,600 | — | — |
| 2007-08-10 | $15.42 | $19.48 | 140,700 | — | — |
| 2007-08-09 | $15.45 | $19.51 | 306,600 | — | — |
| 2007-08-08 | $16.31 | $20.60 | 222,400 | — | — |
| 2007-08-07 | $16.53 | $20.88 | 144,900 | — | — |
| 2007-08-06 | $16.52 | $20.86 | 164,300 | — | — |
| 2007-08-03 | $16.15 | $20.40 | 145,000 | — | — |
| 2007-08-02 | $16.30 | $20.59 | 140,000 | — | — |
| 2007-08-01 | $16.17 | $20.42 | 206,800 | — | — |
| 2007-07-31 | $15.99 | $20.20 | 424,500 | — | — |
| 2007-07-30 | $16.00 | $20.21 | 139,600 | — | — |
| 2007-07-27 | $15.56 | $19.65 | 91,800 | — | — |
| 2007-07-26 | $15.79 | $19.94 | 153,800 | — | — |
| 2007-07-25 | $16.50 | $20.84 | 157,100 | — | — |
| 2007-07-24 | $16.39 | $20.70 | 111,700 | — | — |
| 2007-07-23 | $16.96 | $21.42 | 63,200 | — | — |
| 2007-07-20 | $16.93 | $21.38 | 136,200 | — | — |
| 2007-07-19 | $16.91 | $21.36 | 66,000 | — | — |
| 2007-07-18 | $17.00 | $21.47 | 103,000 | — | — |
| 2007-07-17 | $17.07 | $21.56 | 324,700 | — | — |
| 2007-07-16 | $16.98 | $21.45 | 150,400 | — | — |
| 2007-07-13 | $16.84 | $21.27 | 45,700 | — | — |
| 2007-07-12 | $16.94 | $21.40 | 136,100 | — | — |
| 2007-07-11 | $16.59 | $20.95 | 183,500 | — | — |
| 2007-07-10 | $16.46 | $20.79 | 72,600 | — | — |
| 2007-07-09 | $16.69 | $21.08 | 58,800 | — | — |
| 2007-07-06 | $16.63 | $21.00 | 120,400 | — | — |
| 2007-07-05 | $16.71 | $21.10 | 226,600 | — | — |
| 2007-07-03 | $16.91 | $21.36 | 96,500 | — | — |
| 2007-07-02 | $16.91 | $21.36 | 322,300 | — | — |
| 2007-06-29 | $16.84 | $21.27 | 137,600 | — | — |
| 2007-06-28 | $16.81 | $21.23 | 137,800 | — | — |
| 2007-06-27 | $16.71 | $21.10 | 280,200 | — | — |
| 2007-06-26 | $16.64 | $21.02 | 101,100 | — | — |
| 2007-06-25 | $16.58 | $20.94 | 247,600 | — | — |
| 2007-06-22 | $16.66 | $21.04 | 133,700 | — | — |
| 2007-06-21 | $16.57 | $20.93 | 123,400 | — | — |
| 2007-06-20 | $16.42 | $20.74 | 88,200 | — | — |
| 2007-06-19 | $16.85 | $21.28 | 107,400 | — | — |
| 2007-06-18 | $17.13 | $21.64 | 87,400 | — | — |
| 2007-06-15 | $17.21 | $21.74 | 48,500 | — | — |
| 2007-06-14 | $17.00 | $21.47 | 40,500 | — | — |
| 2007-06-13 | $16.91 | $21.36 | 62,000 | — | — |
| 2007-06-12 | $16.76 | $21.17 | 47,100 | — | — |
| 2007-06-11 | $17.00 | $21.47 | 96,600 | — | — |
| 2007-06-08 | $16.86 | $21.29 | 64,300 | — | — |
| 2007-06-07 | $16.74 | $21.14 | 150,800 | — | — |
| 2007-06-06 | $17.22 | $21.75 | 53,800 | — | — |
| 2007-06-05 | $17.51 | $22.12 | 60,500 | — | — |
| 2007-06-04 | $17.96 | $22.68 | 89,500 | — | — |
| 2007-06-01 | $17.89 | $22.59 | 40,800 | — | — |
| 2007-05-31 | $17.78 | $22.46 | 48,100 | — | — |
| 2007-05-30 | $17.79 | $22.47 | 67,600 | — | — |
| 2007-05-29 | $17.71 | $22.37 | 58,000 | — | — |
| 2007-05-25 | $17.58 | $22.20 | 52,300 | — | — |
| 2007-05-24 | $17.45 | $22.04 | 37,700 | — | — |
| 2007-05-23 | $17.74 | $22.41 | 68,500 | — | — |
| 2007-05-22 | $17.80 | $22.48 | 185,000 | — | — |
| 2007-05-21 | $17.76 | $22.43 | 96,500 | — | — |
| 2007-05-18 | $18.10 | $22.86 | 78,900 | — | — |
| 2007-05-17 | $17.83 | $22.52 | 67,800 | — | — |
| 2007-05-16 | $17.83 | $22.52 | 102,000 | — | — |
| 2007-05-15 | $17.81 | $22.49 | 133,600 | — | — |
| 2007-05-14 | $17.90 | $22.61 | 73,400 | — | — |
| 2007-05-11 | $17.75 | $22.42 | 107,500 | — | — |
| 2007-05-10 | $17.16 | $21.67 | 82,700 | — | — |
| 2007-05-09 | $17.57 | $22.19 | 84,500 | — | — |
| 2007-05-08 | $17.59 | $22.22 | 110,200 | — | — |
| 2007-05-07 | $17.70 | $22.35 | 56,200 | — | — |
| 2007-05-04 | $17.73 | $22.39 | 114,500 | — | — |
| 2007-05-03 | $17.48 | $22.08 | 158,400 | — | — |
| 2007-05-02 | $17.34 | $21.90 | 184,000 | — | — |
| 2007-05-01 | $18.01 | $22.75 | 356,900 | — | — |
| 2007-04-30 | $17.06 | $21.55 | 299,200 | — | — |
| 2007-04-27 | $17.17 | $21.69 | 85,900 | — | — |
| 2007-04-26 | $17.14 | $21.65 | 112,500 | — | — |
| 2007-04-25 | $17.24 | $21.77 | 48,400 | — | — |
| 2007-04-24 | $17.09 | $21.58 | 86,700 | — | — |
| 2007-04-23 | $17.06 | $21.55 | 74,400 | — | — |
| 2007-04-20 | $17.20 | $21.72 | 70,400 | — | — |
| 2007-04-19 | $17.16 | $21.67 | 144,700 | — | — |
| 2007-04-18 | $17.18 | $21.70 | 55,600 | — | — |
| 2007-04-17 | $17.14 | $21.65 | 67,600 | — | — |
| 2007-04-16 | $16.95 | $21.41 | 48,400 | — | — |
| 2007-04-13 | $16.87 | $21.31 | 40,200 | — | — |
| 2007-04-12 | $16.77 | $21.18 | 62,300 | — | — |
| 2007-04-11 | $16.61 | $20.98 | 59,300 | — | — |
| 2007-04-10 | $16.78 | $21.19 | 54,500 | — | — |
| 2007-04-09 | $16.72 | $21.12 | 81,200 | — | — |
| 2007-04-05 | $16.83 | $21.26 | 161,300 | — | — |
| 2007-04-04 | $17.43 | $21.56 | 209,500 | — | — |
| 2007-04-03 | $17.38 | $21.49 | 184,100 | — | — |
| 2007-04-02 | $17.45 | $21.58 | 180,100 | — | — |
| 2007-03-30 | $17.12 | $21.17 | 105,400 | — | — |
| 2007-03-29 | $17.01 | $21.04 | 91,400 | — | — |
| 2007-03-28 | $16.68 | $20.63 | 88,000 | — | — |
| 2007-03-27 | $16.80 | $20.78 | 180,500 | — | — |
| 2007-03-26 | $17.16 | $21.22 | 161,200 | — | — |
| 2007-03-23 | $17.03 | $21.06 | 269,700 | — | — |
| 2007-03-22 | $16.33 | $20.20 | 81,200 | — | — |
| 2007-03-21 | $16.47 | $20.37 | 105,800 | — | — |
| 2007-03-20 | $15.93 | $19.70 | 68,700 | — | — |
| 2007-03-19 | $15.82 | $19.57 | 120,000 | — | — |
| 2007-03-16 | $15.92 | $19.69 | 194,300 | — | — |
| 2007-03-15 | $15.76 | $19.49 | 73,600 | — | — |
| 2007-03-14 | $15.52 | $19.19 | 69,400 | — | — |
| 2007-03-13 | $15.51 | $19.18 | 58,300 | — | — |
| 2007-03-12 | $15.77 | $19.50 | 50,900 | — | — |
| 2007-03-09 | $15.79 | $19.53 | 64,900 | — | — |
| 2007-03-08 | $15.80 | $19.54 | 70,300 | — | — |
| 2007-03-07 | $15.73 | $19.45 | 102,000 | — | — |
| 2007-03-06 | $15.66 | $19.37 | 466,600 | — | — |
| 2007-03-05 | $14.97 | $18.51 | 87,800 | — | — |
| 2007-03-02 | $15.15 | $18.74 | 87,400 | — | — |
| 2007-03-01 | $15.43 | $19.08 | 102,600 | — | — |
| 2007-02-28 | $15.52 | $19.19 | 184,400 | — | — |
| 2007-02-27 | $15.36 | $19.00 | 410,600 | — | — |
| 2007-02-26 | $16.11 | $19.92 | 132,400 | — | — |
| 2007-02-23 | $16.31 | $20.17 | 114,200 | — | — |
| 2007-02-22 | $16.22 | $20.06 | 71,000 | — | — |
| 2007-02-21 | $16.13 | $19.95 | 98,600 | — | — |
| 2007-02-20 | $16.37 | $20.25 | 109,800 | — | — |
| 2007-02-16 | $16.36 | $20.23 | 110,600 | — | — |
| 2007-02-15 | $16.24 | $20.09 | 107,700 | — | — |
| 2007-02-14 | $16.04 | $19.84 | 74,900 | — | — |
| 2007-02-13 | $15.81 | $19.55 | 47,200 | — | — |
| 2007-02-12 | $15.74 | $19.47 | 56,300 | — | — |
| 2007-02-09 | $15.94 | $19.71 | 160,100 | — | — |
| 2007-02-08 | $16.04 | $19.84 | 126,000 | — | — |
| 2007-02-07 | $16.14 | $19.96 | 293,100 | — | — |
| 2007-02-06 | $16.01 | $19.80 | 510,300 | — | — |
| 2007-02-05 | $15.88 | $19.64 | 150,800 | — | — |
| 2007-02-02 | $15.93 | $19.70 | 97,400 | — | — |
| 2007-02-01 | $16.07 | $19.87 | 158,600 | — | — |
| 2007-01-31 | $15.77 | $19.50 | 418,800 | — | — |
| 2007-01-30 | $16.01 | $19.80 | 200,400 | — | — |
| 2007-01-29 | $15.96 | $19.74 | 63,700 | — | — |
| 2007-01-26 | $15.95 | $19.73 | 84,200 | — | — |
| 2007-01-25 | $15.98 | $19.76 | 167,700 | — | — |
| 2007-01-24 | $15.96 | $19.74 | 79,400 | — | — |
| 2007-01-23 | $16.04 | $19.84 | 113,800 | — | — |
| 2007-01-22 | $16.12 | $19.94 | 178,300 | — | — |
| 2007-01-19 | $16.49 | $20.39 | 137,500 | — | — |
| 2007-01-18 | $16.42 | $20.31 | 173,700 | — | — |
| 2007-01-17 | $16.32 | $20.18 | 438,600 | — | — |
| 2007-01-16 | $15.67 | $19.38 | 109,100 | — | — |
| 2007-01-12 | $15.62 | $19.32 | 113,600 | — | — |
| 2007-01-11 | $15.59 | $19.28 | 243,600 | — | — |
| 2007-01-10 | $14.99 | $18.54 | 101,700 | — | — |
| 2007-01-09 | $14.90 | $18.43 | 67,100 | — | — |
| 2007-01-08 | $14.75 | $18.24 | 78,700 | — | — |
| 2007-01-05 | $15.08 | $18.65 | 72,700 | — | — |
| 2007-01-04 | $15.05 | $18.61 | 66,200 | — | — |
| 2007-01-03 | $15.03 | $18.59 | 102,300 | — | — |