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
- 1980-03-17 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 | $14.20 | $22.16 | 425,200 | — | — |
| 2007-12-28 | $13.96 | $21.79 | 319,200 | — | — |
| 2007-12-27 | $14.05 | $21.93 | 450,400 | — | — |
| 2007-12-26 | $14.38 | $22.36 | 462,800 | — | — |
| 2007-12-24 | $14.50 | $22.54 | 280,000 | — | — |
| 2007-12-21 | $14.50 | $22.54 | 964,800 | — | — |
| 2007-12-20 | $14.25 | $22.15 | 370,800 | — | — |
| 2007-12-19 | $14.22 | $22.11 | 412,800 | — | — |
| 2007-12-18 | $14.23 | $22.12 | 800,800 | — | — |
| 2007-12-17 | $14.32 | $22.26 | 601,200 | — | — |
| 2007-12-14 | $14.57 | $22.66 | 532,800 | — | — |
| 2007-12-13 | $15.04 | $23.38 | 482,800 | — | — |
| 2007-12-12 | $14.93 | $23.21 | 583,600 | — | — |
| 2007-12-11 | $14.65 | $22.78 | 635,200 | — | — |
| 2007-12-10 | $15.13 | $23.52 | 530,000 | — | — |
| 2007-12-07 | $15.12 | $23.50 | 443,200 | — | — |
| 2007-12-06 | $15.15 | $23.56 | 644,400 | — | — |
| 2007-12-05 | $14.96 | $23.27 | 352,800 | — | — |
| 2007-12-04 | $14.65 | $22.77 | 609,600 | — | — |
| 2007-12-03 | $14.72 | $22.89 | 418,800 | — | — |
| 2007-11-30 | $14.91 | $23.18 | 662,800 | — | — |
| 2007-11-29 | $14.80 | $23.02 | 489,200 | — | — |
| 2007-11-28 | $14.90 | $23.16 | 804,800 | — | — |
| 2007-11-27 | $14.61 | $22.72 | 645,600 | — | — |
| 2007-11-26 | $14.19 | $22.07 | 1,072,400 | — | — |
| 2007-11-23 | $14.69 | $22.84 | 190,400 | — | — |
| 2007-11-21 | $14.29 | $22.21 | 1,156,400 | — | — |
| 2007-11-20 | $14.64 | $22.76 | 1,053,200 | — | — |
| 2007-11-19 | $14.60 | $22.71 | 671,600 | — | — |
| 2007-11-16 | $14.93 | $23.22 | 744,800 | — | — |
| 2007-11-15 | $14.93 | $23.22 | 840,400 | — | — |
| 2007-11-14 | $14.89 | $23.15 | 612,400 | — | — |
| 2007-11-13 | $15.02 | $23.35 | 601,600 | — | — |
| 2007-11-12 | $14.71 | $22.88 | 782,400 | — | — |
| 2007-11-09 | $14.67 | $22.80 | 1,104,800 | — | — |
| 2007-11-08 | $14.28 | $22.21 | 976,000 | — | — |
| 2007-11-07 | $13.78 | $21.43 | 626,800 | — | — |
| 2007-11-06 | $14.28 | $22.20 | 494,400 | — | — |
| 2007-11-05 | $14.04 | $21.82 | 621,600 | — | — |
| 2007-11-02 | $14.01 | $21.78 | 682,800 | — | — |
| 2007-11-01 | $13.98 | $21.74 | 932,000 | — | — |
| 2007-10-31 | $14.54 | $22.61 | 540,000 | — | — |
| 2007-10-30 | $14.39 | $22.38 | 426,000 | — | — |
| 2007-10-29 | $14.47 | $22.49 | 495,200 | — | — |
| 2007-10-26 | $14.62 | $22.74 | 498,400 | — | — |
| 2007-10-25 | $14.38 | $22.36 | 650,000 | — | — |
| 2007-10-24 | $14.52 | $22.58 | 737,600 | — | — |
| 2007-10-23 | $14.50 | $22.54 | 845,600 | — | — |
| 2007-10-22 | $14.60 | $22.71 | 784,400 | — | — |
| 2007-10-19 | $14.29 | $22.21 | 924,400 | — | — |
| 2007-10-18 | $14.29 | $22.22 | 859,200 | — | — |
| 2007-10-17 | $14.40 | $22.39 | 1,338,000 | — | — |
| 2007-10-16 | $14.60 | $22.70 | 745,200 | — | — |
| 2007-10-15 | $14.45 | $22.47 | 678,000 | — | — |
| 2007-10-12 | $14.50 | $22.55 | 570,400 | — | — |
| 2007-10-11 | $14.37 | $22.34 | 626,400 | — | — |
| 2007-10-10 | $14.58 | $22.67 | 258,800 | — | — |
| 2007-10-09 | $14.72 | $22.88 | 325,600 | — | — |
| 2007-10-08 | $14.74 | $22.92 | 276,000 | — | — |
| 2007-10-05 | $14.86 | $23.10 | 552,000 | — | — |
| 2007-10-04 | $14.74 | $22.92 | 266,400 | — | — |
| 2007-10-03 | $14.67 | $22.80 | 333,200 | — | — |
| 2007-10-02 | $14.95 | $23.25 | 517,600 | — | — |
| 2007-10-01 | $14.54 | $22.60 | 496,400 | — | — |
| 2007-09-28 | $14.18 | $22.05 | 607,600 | — | — |
| 2007-09-27 | $14.28 | $22.20 | 301,600 | — | — |
| 2007-09-26 | $14.28 | $22.20 | 377,200 | — | — |
| 2007-09-25 | $14.19 | $21.98 | 483,600 | — | — |
| 2007-09-24 | $14.22 | $22.03 | 461,200 | — | — |
| 2007-09-21 | $14.32 | $22.18 | 486,800 | — | — |
| 2007-09-20 | $14.41 | $22.31 | 304,400 | — | — |
| 2007-09-19 | $14.57 | $22.56 | 562,400 | — | — |
| 2007-09-18 | $14.53 | $22.51 | 674,400 | — | — |
| 2007-09-17 | $14.02 | $21.71 | 806,000 | — | — |
| 2007-09-14 | $14.22 | $22.03 | 362,400 | — | — |
| 2007-09-13 | $14.20 | $21.99 | 471,200 | — | — |
| 2007-09-12 | $14.17 | $21.95 | 464,400 | — | — |
| 2007-09-11 | $14.33 | $22.19 | 684,400 | — | — |
| 2007-09-10 | $14.20 | $21.99 | 653,200 | — | — |
| 2007-09-07 | $14.39 | $22.28 | 1,368,800 | — | — |
| 2007-09-06 | $14.91 | $23.10 | 533,200 | — | — |
| 2007-09-05 | $14.99 | $23.22 | 1,219,600 | — | — |
| 2007-09-04 | $15.04 | $23.29 | 676,800 | — | — |
| 2007-08-31 | $15.04 | $23.29 | 478,800 | — | — |
| 2007-08-30 | $14.87 | $23.03 | 384,800 | — | — |
| 2007-08-29 | $14.83 | $22.97 | 648,800 | — | — |
| 2007-08-28 | $14.72 | $22.80 | 970,000 | — | — |
| 2007-08-27 | $14.87 | $23.03 | 390,800 | — | — |
| 2007-08-24 | $14.97 | $23.18 | 355,200 | — | — |
| 2007-08-23 | $14.82 | $22.95 | 760,000 | — | — |
| 2007-08-22 | $15.12 | $23.42 | 750,400 | — | — |
| 2007-08-21 | $14.94 | $23.13 | 1,163,600 | — | — |
| 2007-08-20 | $14.53 | $22.51 | 726,800 | — | — |
| 2007-08-17 | $14.29 | $22.13 | 1,272,800 | — | — |
| 2007-08-16 | $13.96 | $21.62 | 2,153,200 | — | — |
| 2007-08-15 | $13.99 | $21.67 | 1,013,200 | — | — |
| 2007-08-14 | $14.01 | $21.70 | 732,800 | — | — |
| 2007-08-13 | $14.27 | $22.11 | 904,400 | — | — |
| 2007-08-10 | $14.50 | $22.46 | 1,782,400 | — | — |
| 2007-08-09 | $14.57 | $22.57 | 2,164,800 | — | — |
| 2007-08-08 | $15.21 | $23.55 | 1,618,800 | — | — |
| 2007-08-07 | $14.88 | $23.05 | 1,020,000 | — | — |
| 2007-08-06 | $14.72 | $22.80 | 771,200 | — | — |
| 2007-08-03 | $14.17 | $21.94 | 987,600 | — | — |
| 2007-08-02 | $14.97 | $23.18 | 1,052,000 | — | — |
| 2007-08-01 | $14.68 | $22.74 | 1,270,800 | — | — |
| 2007-07-31 | $14.50 | $22.46 | 1,113,200 | — | — |
| 2007-07-30 | $14.50 | $22.45 | 1,102,400 | — | — |
| 2007-07-27 | $14.30 | $22.15 | 1,147,200 | — | — |
| 2007-07-26 | $14.43 | $22.35 | 1,192,000 | — | — |
| 2007-07-25 | $14.72 | $22.79 | 1,008,000 | — | — |
| 2007-07-24 | $14.35 | $22.22 | 1,410,800 | — | — |
| 2007-07-23 | $14.97 | $23.19 | 1,006,800 | — | — |
| 2007-07-20 | $14.83 | $22.97 | 931,200 | — | — |
| 2007-07-19 | $14.96 | $23.16 | 959,200 | — | — |
| 2007-07-18 | $15.05 | $23.31 | 2,652,400 | — | — |
| 2007-07-17 | $14.19 | $21.98 | 420,000 | — | — |
| 2007-07-16 | $14.16 | $21.93 | 344,800 | — | — |
| 2007-07-13 | $14.33 | $22.19 | 315,200 | — | — |
| 2007-07-12 | $14.33 | $22.20 | 295,600 | — | — |
| 2007-07-11 | $14.11 | $21.85 | 390,000 | — | — |
| 2007-07-10 | $14.03 | $21.73 | 735,200 | — | — |
| 2007-07-09 | $14.22 | $22.02 | 806,800 | — | — |
| 2007-07-06 | $14.17 | $21.95 | 357,200 | — | — |
| 2007-07-05 | $14.18 | $21.96 | 222,800 | — | — |
| 2007-07-03 | $14.21 | $22.00 | 218,800 | — | — |
| 2007-07-02 | $14.23 | $22.03 | 311,600 | — | — |
| 2007-06-29 | $13.99 | $21.67 | 345,200 | — | — |
| 2007-06-28 | $14.08 | $21.80 | 581,600 | — | — |
| 2007-06-27 | $14.04 | $21.74 | 495,200 | — | — |
| 2007-06-26 | $14.03 | $21.64 | 411,200 | — | — |
| 2007-06-25 | $13.95 | $21.52 | 576,800 | — | — |
| 2007-06-22 | $14.25 | $21.99 | 989,200 | — | — |
| 2007-06-21 | $14.28 | $22.02 | 492,400 | — | — |
| 2007-06-20 | $14.26 | $21.99 | 746,800 | — | — |
| 2007-06-19 | $14.23 | $21.95 | 454,400 | — | — |
| 2007-06-18 | $14.19 | $21.89 | 618,000 | — | — |
| 2007-06-15 | $14.35 | $22.14 | 868,800 | — | — |
| 2007-06-14 | $14.32 | $22.09 | 496,800 | — | — |
| 2007-06-13 | $14.21 | $21.92 | 567,600 | — | — |
| 2007-06-12 | $14.18 | $21.88 | 444,800 | — | — |
| 2007-06-11 | $14.38 | $22.18 | 722,400 | — | — |
| 2007-06-08 | $14.38 | $22.19 | 560,800 | — | — |
| 2007-06-07 | $14.31 | $22.07 | 586,800 | — | — |
| 2007-06-06 | $14.40 | $22.22 | 438,800 | — | — |
| 2007-06-05 | $14.47 | $22.32 | 524,400 | — | — |
| 2007-06-04 | $14.53 | $22.41 | 520,400 | — | — |
| 2007-06-01 | $14.50 | $22.37 | 952,000 | — | — |
| 2007-05-31 | $14.36 | $22.16 | 602,000 | — | — |
| 2007-05-30 | $14.38 | $22.18 | 418,800 | — | — |
| 2007-05-29 | $14.39 | $22.19 | 426,800 | — | — |
| 2007-05-25 | $14.25 | $21.99 | 534,400 | — | — |
| 2007-05-24 | $14.14 | $21.82 | 446,800 | — | — |
| 2007-05-23 | $14.14 | $21.82 | 497,600 | — | — |
| 2007-05-22 | $14.30 | $22.07 | 386,000 | — | — |
| 2007-05-21 | $14.27 | $22.02 | 631,600 | — | — |
| 2007-05-18 | $14.01 | $21.62 | 653,600 | — | — |
| 2007-05-17 | $13.98 | $21.57 | 957,200 | — | — |
| 2007-05-16 | $14.40 | $22.22 | 564,400 | — | — |
| 2007-05-15 | $14.17 | $21.85 | 496,000 | — | — |
| 2007-05-14 | $14.33 | $22.11 | 739,600 | — | — |
| 2007-05-11 | $14.47 | $22.32 | 531,200 | — | — |
| 2007-05-10 | $14.24 | $21.97 | 602,000 | — | — |
| 2007-05-09 | $14.31 | $22.07 | 683,200 | — | — |
| 2007-05-08 | $14.38 | $22.19 | 880,400 | — | — |
| 2007-05-07 | $14.35 | $22.13 | 703,600 | — | — |
| 2007-05-04 | $14.19 | $21.90 | 658,800 | — | — |
| 2007-05-03 | $14.02 | $21.63 | 1,057,600 | — | — |
| 2007-05-02 | $14.00 | $21.60 | 593,200 | — | — |
| 2007-05-01 | $13.86 | $21.39 | 761,200 | — | — |
| 2007-04-30 | $13.92 | $21.48 | 884,800 | — | — |
| 2007-04-27 | $14.10 | $21.75 | 922,800 | — | — |
| 2007-04-26 | $14.38 | $22.18 | 504,800 | — | — |
| 2007-04-25 | $14.49 | $22.35 | 1,250,000 | — | — |
| 2007-04-24 | $14.25 | $21.99 | 819,600 | — | — |
| 2007-04-23 | $14.22 | $21.94 | 539,200 | — | — |
| 2007-04-20 | $14.23 | $21.95 | 754,800 | — | — |
| 2007-04-19 | $14.11 | $21.76 | 1,046,800 | — | — |
| 2007-04-18 | $14.33 | $22.11 | 1,374,400 | — | — |
| 2007-04-17 | $14.00 | $21.60 | 418,400 | — | — |
| 2007-04-16 | $14.05 | $21.67 | 512,400 | — | — |
| 2007-04-13 | $13.87 | $21.40 | 932,800 | — | — |
| 2007-04-12 | $13.84 | $21.35 | 295,600 | — | — |
| 2007-04-11 | $13.78 | $21.26 | 485,200 | — | — |
| 2007-04-10 | $13.91 | $21.45 | 525,200 | — | — |
| 2007-04-09 | $13.80 | $21.29 | 479,600 | — | — |
| 2007-04-05 | $13.70 | $21.13 | 445,600 | — | — |
| 2007-04-04 | $13.81 | $21.31 | 328,800 | — | — |
| 2007-04-03 | $13.86 | $21.38 | 565,200 | — | — |
| 2007-04-02 | $13.75 | $21.21 | 493,600 | — | — |
| 2007-03-30 | $13.73 | $21.19 | 1,116,000 | — | — |
| 2007-03-29 | $13.90 | $21.45 | 1,746,000 | — | — |
| 2007-03-28 | $13.81 | $21.30 | 1,211,200 | — | — |
| 2007-03-27 | $13.88 | $21.34 | 334,800 | — | — |
| 2007-03-26 | $14.06 | $21.61 | 292,000 | — | — |
| 2007-03-23 | $13.98 | $21.50 | 253,600 | — | — |
| 2007-03-22 | $13.96 | $21.46 | 330,400 | — | — |
| 2007-03-21 | $14.00 | $21.52 | 479,200 | — | — |
| 2007-03-20 | $13.91 | $21.38 | 186,400 | — | — |
| 2007-03-19 | $13.88 | $21.33 | 292,800 | — | — |
| 2007-03-16 | $13.75 | $21.14 | 768,800 | — | — |
| 2007-03-15 | $13.91 | $21.38 | 487,600 | — | — |
| 2007-03-14 | $13.85 | $21.29 | 522,000 | — | — |
| 2007-03-13 | $13.69 | $21.05 | 563,200 | — | — |
| 2007-03-12 | $13.98 | $21.49 | 798,000 | — | — |
| 2007-03-09 | $13.81 | $21.23 | 819,600 | — | — |
| 2007-03-08 | $13.66 | $21.00 | 420,800 | — | — |
| 2007-03-07 | $13.69 | $21.04 | 376,000 | — | — |
| 2007-03-06 | $13.66 | $21.00 | 371,200 | — | — |
| 2007-03-05 | $13.47 | $20.71 | 587,600 | — | — |
| 2007-03-02 | $13.82 | $21.24 | 553,600 | — | — |
| 2007-03-01 | $13.90 | $21.37 | 445,600 | — | — |
| 2007-02-28 | $14.02 | $21.55 | 444,800 | — | — |
| 2007-02-27 | $14.08 | $21.64 | 969,600 | — | — |
| 2007-02-26 | $14.39 | $22.12 | 596,800 | — | — |
| 2007-02-23 | $14.30 | $21.98 | 1,468,800 | — | — |
| 2007-02-22 | $14.57 | $22.40 | 441,200 | — | — |
| 2007-02-21 | $14.58 | $22.42 | 574,000 | — | — |
| 2007-02-20 | $14.59 | $22.43 | 398,800 | — | — |
| 2007-02-16 | $14.57 | $22.39 | 460,400 | — | — |
| 2007-02-15 | $14.51 | $22.30 | 630,400 | — | — |
| 2007-02-14 | $14.60 | $22.44 | 373,200 | — | — |
| 2007-02-13 | $14.54 | $22.35 | 562,000 | — | — |
| 2007-02-12 | $14.41 | $22.15 | 750,400 | — | — |
| 2007-02-09 | $14.41 | $22.16 | 740,400 | — | — |
| 2007-02-08 | $14.57 | $22.39 | 1,068,800 | — | — |
| 2007-02-07 | $14.34 | $22.04 | 303,600 | — | — |
| 2007-02-06 | $14.27 | $21.94 | 428,400 | — | — |
| 2007-02-05 | $14.18 | $21.80 | 586,800 | — | — |
| 2007-02-02 | $14.05 | $21.60 | 420,400 | — | — |
| 2007-02-01 | $13.92 | $21.40 | 590,800 | — | — |
| 2007-01-31 | $13.84 | $21.27 | 943,200 | — | — |
| 2007-01-30 | $13.90 | $21.36 | 817,200 | — | — |
| 2007-01-29 | $13.88 | $21.33 | 751,600 | — | — |
| 2007-01-26 | $13.92 | $21.40 | 736,000 | — | — |
| 2007-01-25 | $13.79 | $21.20 | 932,400 | — | — |
| 2007-01-24 | $13.71 | $21.08 | 1,725,600 | — | — |
| 2007-01-23 | $13.70 | $21.06 | 2,924,800 | — | — |
| 2007-01-22 | $12.75 | $19.60 | 308,400 | — | — |
| 2007-01-19 | $12.86 | $19.77 | 763,600 | — | — |
| 2007-01-18 | $12.96 | $19.92 | 668,800 | — | — |
| 2007-01-17 | $13.10 | $20.13 | 736,800 | — | — |
| 2007-01-16 | $13.27 | $20.40 | 414,000 | — | — |
| 2007-01-12 | $13.37 | $20.55 | 946,400 | — | — |
| 2007-01-11 | $13.39 | $20.58 | 838,400 | — | — |
| 2007-01-10 | $13.28 | $20.41 | 710,000 | — | — |
| 2007-01-09 | $13.46 | $20.69 | 715,600 | — | — |
| 2007-01-08 | $13.64 | $20.96 | 326,800 | — | — |
| 2007-01-05 | $13.73 | $21.10 | 278,400 | — | — |
| 2007-01-04 | $14.05 | $21.60 | 301,600 | — | — |
| 2007-01-03 | $14.15 | $21.76 | 234,000 | — | — |