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
- 1985-03-14 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 | $13.25 | $22.85 | 66,400 | — | — |
| 2007-12-28 | $13.41 | $23.12 | 30,200 | — | — |
| 2007-12-27 | $13.57 | $23.39 | 80,800 | — | — |
| 2007-12-26 | $14.65 | $25.26 | 114,400 | — | — |
| 2007-12-24 | $14.46 | $24.93 | 38,800 | — | — |
| 2007-12-21 | $14.26 | $24.58 | 262,400 | — | — |
| 2007-12-20 | $13.49 | $23.26 | 68,000 | — | — |
| 2007-12-19 | $13.22 | $22.79 | 76,600 | — | — |
| 2007-12-18 | $13.17 | $22.71 | 76,000 | — | — |
| 2007-12-17 | $12.46 | $21.49 | 49,200 | — | — |
| 2007-12-14 | $12.71 | $21.92 | 41,800 | — | — |
| 2007-12-13 | $13.13 | $22.64 | 53,200 | — | — |
| 2007-12-12 | $13.02 | $22.29 | 51,400 | — | — |
| 2007-12-11 | $12.81 | $21.93 | 63,800 | — | — |
| 2007-12-10 | $13.42 | $22.97 | 31,000 | — | — |
| 2007-12-07 | $13.46 | $23.04 | 30,800 | — | — |
| 2007-12-06 | $13.56 | $23.21 | 54,200 | — | — |
| 2007-12-05 | $12.94 | $22.15 | 27,400 | — | — |
| 2007-12-04 | $12.75 | $21.83 | 58,000 | — | — |
| 2007-12-03 | $13.18 | $22.56 | 61,800 | — | — |
| 2007-11-30 | $13.05 | $22.33 | 132,000 | — | — |
| 2007-11-29 | $13.24 | $22.67 | 53,800 | — | — |
| 2007-11-28 | $13.58 | $23.24 | 131,600 | — | — |
| 2007-11-27 | $12.95 | $22.17 | 33,400 | — | — |
| 2007-11-26 | $12.54 | $21.46 | 74,000 | — | — |
| 2007-11-23 | $13.33 | $22.82 | 23,800 | — | — |
| 2007-11-21 | $13.16 | $22.53 | 44,600 | — | — |
| 2007-11-20 | $12.92 | $22.12 | 52,200 | — | — |
| 2007-11-19 | $12.50 | $21.39 | 75,200 | — | — |
| 2007-11-16 | $13.11 | $22.44 | 69,000 | — | — |
| 2007-11-15 | $12.98 | $22.21 | 39,600 | — | — |
| 2007-11-14 | $13.50 | $23.11 | 49,200 | — | — |
| 2007-11-13 | $13.67 | $23.39 | 69,600 | — | — |
| 2007-11-12 | $13.11 | $22.44 | 50,400 | — | — |
| 2007-11-09 | $12.68 | $21.70 | 43,400 | — | — |
| 2007-11-08 | $12.51 | $21.41 | 49,600 | — | — |
| 2007-11-07 | $11.91 | $20.39 | 63,000 | — | — |
| 2007-11-06 | $12.48 | $21.37 | 55,000 | — | — |
| 2007-11-05 | $12.25 | $20.97 | 77,400 | — | — |
| 2007-11-02 | $12.23 | $20.94 | 107,800 | — | — |
| 2007-11-01 | $12.35 | $21.14 | 123,000 | — | — |
| 2007-10-31 | $13.52 | $23.15 | 48,000 | — | — |
| 2007-10-30 | $13.15 | $22.50 | 47,200 | — | — |
| 2007-10-29 | $13.43 | $22.98 | 59,800 | — | — |
| 2007-10-26 | $13.22 | $22.63 | 36,400 | — | — |
| 2007-10-25 | $12.91 | $22.09 | 39,600 | — | — |
| 2007-10-24 | $12.97 | $22.20 | 57,000 | — | — |
| 2007-10-23 | $13.39 | $22.91 | 40,200 | — | — |
| 2007-10-22 | $13.28 | $22.73 | 60,800 | — | — |
| 2007-10-19 | $12.67 | $21.68 | 77,800 | — | — |
| 2007-10-18 | $13.75 | $23.53 | 37,800 | — | — |
| 2007-10-17 | $13.79 | $23.61 | 39,800 | — | — |
| 2007-10-16 | $13.88 | $23.76 | 28,800 | — | — |
| 2007-10-15 | $13.60 | $23.27 | 50,400 | — | — |
| 2007-10-12 | $14.24 | $24.38 | 18,000 | — | — |
| 2007-10-11 | $13.82 | $23.65 | 28,000 | — | — |
| 2007-10-10 | $14.10 | $24.14 | 29,800 | — | — |
| 2007-10-09 | $14.47 | $24.77 | 8,600 | — | — |
| 2007-10-08 | $14.17 | $24.26 | 32,000 | — | — |
| 2007-10-05 | $14.43 | $24.70 | 60,400 | — | — |
| 2007-10-04 | $13.59 | $23.27 | 39,600 | — | — |
| 2007-10-03 | $13.75 | $23.53 | 83,800 | — | — |
| 2007-10-02 | $14.34 | $24.54 | 28,400 | — | — |
| 2007-10-01 | $14.09 | $24.11 | 67,600 | — | — |
| 2007-09-28 | $13.17 | $22.55 | 57,000 | — | — |
| 2007-09-27 | $13.77 | $23.57 | 12,800 | — | — |
| 2007-09-26 | $13.50 | $23.10 | 38,600 | — | — |
| 2007-09-25 | $13.49 | $23.09 | 20,200 | — | — |
| 2007-09-24 | $13.58 | $23.25 | 30,800 | — | — |
| 2007-09-21 | $13.77 | $23.57 | 148,800 | — | — |
| 2007-09-20 | $14.10 | $24.14 | 59,800 | — | — |
| 2007-09-19 | $14.33 | $24.52 | 122,400 | — | — |
| 2007-09-18 | $13.99 | $23.95 | 88,400 | — | — |
| 2007-09-17 | $12.82 | $21.94 | 17,400 | — | — |
| 2007-09-14 | $13.07 | $22.37 | 30,600 | — | — |
| 2007-09-13 | $13.00 | $22.25 | 29,400 | — | — |
| 2007-09-12 | $12.92 | $21.96 | 21,200 | — | — |
| 2007-09-11 | $13.33 | $22.66 | 26,000 | — | — |
| 2007-09-10 | $12.82 | $21.79 | 38,400 | — | — |
| 2007-09-07 | $12.72 | $21.62 | 59,800 | — | — |
| 2007-09-06 | $13.49 | $22.93 | 28,000 | — | — |
| 2007-09-05 | $13.28 | $22.57 | 23,800 | — | — |
| 2007-09-04 | $13.85 | $23.54 | 20,400 | — | — |
| 2007-08-31 | $13.59 | $23.10 | 61,200 | — | — |
| 2007-08-30 | $13.68 | $23.26 | 33,000 | — | — |
| 2007-08-29 | $13.72 | $23.32 | 58,800 | — | — |
| 2007-08-28 | $12.91 | $21.95 | 62,000 | — | — |
| 2007-08-27 | $13.75 | $23.38 | 19,800 | — | — |
| 2007-08-24 | $14.00 | $23.79 | 23,600 | — | — |
| 2007-08-23 | $13.65 | $23.21 | 29,800 | — | — |
| 2007-08-22 | $13.93 | $23.68 | 38,600 | — | — |
| 2007-08-21 | $14.18 | $24.10 | 65,400 | — | — |
| 2007-08-20 | $13.50 | $22.95 | 36,600 | — | — |
| 2007-08-17 | $13.96 | $23.72 | 186,400 | — | — |
| 2007-08-16 | $13.53 | $23.00 | 213,200 | — | — |
| 2007-08-15 | $12.12 | $20.60 | 72,000 | — | — |
| 2007-08-14 | $12.56 | $21.34 | 96,400 | — | — |
| 2007-08-13 | $12.54 | $21.32 | 69,800 | — | — |
| 2007-08-10 | $13.17 | $22.38 | 114,000 | — | — |
| 2007-08-09 | $12.87 | $21.87 | 94,800 | — | — |
| 2007-08-08 | $12.74 | $21.65 | 119,600 | — | — |
| 2007-08-07 | $12.04 | $20.46 | 75,800 | — | — |
| 2007-08-06 | $12.04 | $20.47 | 99,600 | — | — |
| 2007-08-03 | $11.25 | $19.12 | 59,800 | — | — |
| 2007-08-02 | $12.22 | $20.77 | 63,200 | — | — |
| 2007-08-01 | $12.11 | $20.58 | 90,400 | — | — |
| 2007-07-31 | $11.55 | $19.63 | 51,600 | — | — |
| 2007-07-30 | $12.02 | $20.43 | 93,600 | — | — |
| 2007-07-27 | $11.85 | $20.15 | 64,000 | — | — |
| 2007-07-26 | $12.12 | $20.60 | 75,000 | — | — |
| 2007-07-25 | $12.46 | $21.18 | 78,000 | — | — |
| 2007-07-24 | $12.32 | $20.94 | 101,600 | — | — |
| 2007-07-23 | $13.00 | $22.10 | 27,600 | — | — |
| 2007-07-20 | $13.01 | $22.12 | 114,200 | — | — |
| 2007-07-19 | $13.49 | $22.92 | 21,400 | — | — |
| 2007-07-18 | $13.52 | $22.98 | 46,000 | — | — |
| 2007-07-17 | $13.42 | $22.81 | 39,200 | — | — |
| 2007-07-16 | $13.62 | $23.15 | 37,400 | — | — |
| 2007-07-13 | $13.89 | $23.60 | 16,800 | — | — |
| 2007-07-12 | $13.89 | $23.60 | 23,800 | — | — |
| 2007-07-11 | $13.42 | $22.81 | 56,800 | — | — |
| 2007-07-10 | $13.30 | $22.60 | 72,400 | — | — |
| 2007-07-09 | $13.80 | $23.45 | 45,600 | — | — |
| 2007-07-06 | $14.21 | $24.15 | 6,800 | — | — |
| 2007-07-05 | $14.15 | $24.06 | 28,800 | — | — |
| 2007-07-03 | $14.28 | $24.27 | 41,200 | — | — |
| 2007-07-02 | $14.23 | $24.18 | 68,800 | — | — |
| 2007-06-29 | $13.80 | $23.45 | 58,000 | — | — |
| 2007-06-28 | $14.19 | $24.11 | 44,400 | — | — |
| 2007-06-27 | $14.24 | $24.21 | 32,600 | — | — |
| 2007-06-26 | $13.65 | $23.21 | 58,200 | — | — |
| 2007-06-25 | $13.73 | $23.33 | 39,600 | — | — |
| 2007-06-22 | $13.97 | $23.74 | 268,200 | — | — |
| 2007-06-21 | $14.16 | $24.06 | 43,200 | — | — |
| 2007-06-20 | $14.15 | $24.05 | 52,200 | — | — |
| 2007-06-19 | $14.40 | $24.48 | 80,800 | — | — |
| 2007-06-18 | $14.15 | $24.06 | 76,400 | — | — |
| 2007-06-15 | $14.04 | $23.87 | 196,400 | — | — |
| 2007-06-14 | $13.63 | $23.17 | 42,600 | — | — |
| 2007-06-13 | $13.64 | $23.19 | 55,800 | — | — |
| 2007-06-12 | $13.19 | $22.26 | 72,800 | — | — |
| 2007-06-11 | $13.42 | $22.66 | 36,200 | — | — |
| 2007-06-08 | $13.66 | $23.06 | 42,800 | — | — |
| 2007-06-07 | $13.23 | $22.33 | 48,600 | — | — |
| 2007-06-06 | $13.37 | $22.57 | 30,200 | — | — |
| 2007-06-05 | $13.38 | $22.58 | 43,800 | — | — |
| 2007-06-04 | $13.82 | $23.33 | 49,200 | — | — |
| 2007-06-01 | $14.03 | $23.68 | 31,800 | — | — |
| 2007-05-31 | $14.11 | $23.82 | 103,600 | — | — |
| 2007-05-30 | $14.21 | $23.99 | 62,000 | — | — |
| 2007-05-29 | $14.17 | $23.92 | 54,800 | — | — |
| 2007-05-25 | $13.80 | $23.29 | 43,800 | — | — |
| 2007-05-24 | $13.80 | $23.30 | 67,000 | — | — |
| 2007-05-23 | $14.04 | $23.70 | 49,800 | — | — |
| 2007-05-22 | $14.06 | $23.73 | 98,800 | — | — |
| 2007-05-21 | $13.58 | $22.92 | 56,400 | — | — |
| 2007-05-18 | $13.33 | $22.50 | 61,600 | — | — |
| 2007-05-17 | $12.88 | $21.74 | 127,600 | — | — |
| 2007-05-16 | $13.02 | $21.97 | 117,200 | — | — |
| 2007-05-15 | $13.26 | $22.39 | 189,600 | — | — |
| 2007-05-14 | $13.52 | $22.82 | 79,400 | — | — |
| 2007-05-11 | $13.75 | $23.22 | 36,600 | — | — |
| 2007-05-10 | $13.27 | $22.40 | 81,000 | — | — |
| 2007-05-09 | $13.64 | $23.03 | 35,400 | — | — |
| 2007-05-08 | $13.51 | $22.80 | 64,200 | — | — |
| 2007-05-07 | $13.74 | $23.20 | 41,000 | — | — |
| 2007-05-04 | $13.84 | $23.37 | 27,800 | — | — |
| 2007-05-03 | $13.79 | $23.28 | 63,400 | — | — |
| 2007-05-02 | $13.95 | $23.55 | 56,400 | — | — |
| 2007-05-01 | $13.58 | $22.92 | 76,200 | — | — |
| 2007-04-30 | $13.17 | $22.23 | 81,800 | — | — |
| 2007-04-27 | $13.91 | $23.49 | 50,200 | — | — |
| 2007-04-26 | $14.21 | $23.99 | 38,000 | — | — |
| 2007-04-25 | $14.34 | $24.20 | 105,600 | — | — |
| 2007-04-24 | $14.16 | $23.91 | 39,600 | — | — |
| 2007-04-23 | $14.17 | $23.92 | 68,600 | — | — |
| 2007-04-20 | $14.47 | $24.42 | 63,600 | — | — |
| 2007-04-19 | $14.45 | $24.39 | 63,200 | — | — |
| 2007-04-18 | $14.51 | $24.49 | 49,400 | — | — |
| 2007-04-17 | $14.83 | $25.04 | 20,400 | — | — |
| 2007-04-16 | $14.97 | $25.27 | 43,800 | — | — |
| 2007-04-13 | $14.65 | $24.73 | 62,000 | — | — |
| 2007-04-12 | $14.37 | $24.25 | 31,000 | — | — |
| 2007-04-11 | $14.08 | $23.77 | 70,800 | — | — |
| 2007-04-10 | $14.57 | $24.59 | 38,800 | — | — |
| 2007-04-09 | $14.41 | $24.33 | 43,600 | — | — |
| 2007-04-05 | $14.79 | $24.97 | 17,400 | — | — |
| 2007-04-04 | $14.93 | $25.20 | 35,800 | — | — |
| 2007-04-03 | $15.20 | $25.66 | 47,400 | — | — |
| 2007-04-02 | $14.81 | $25.00 | 33,200 | — | — |
| 2007-03-30 | $15.04 | $25.39 | 51,600 | — | — |
| 2007-03-29 | $14.92 | $25.19 | 32,600 | — | — |
| 2007-03-28 | $14.73 | $24.87 | 29,000 | — | — |
| 2007-03-27 | $14.92 | $25.18 | 22,400 | — | — |
| 2007-03-26 | $15.24 | $25.73 | 30,000 | — | — |
| 2007-03-23 | $15.13 | $25.55 | 27,400 | — | — |
| 2007-03-22 | $15.25 | $25.74 | 50,800 | — | — |
| 2007-03-21 | $15.25 | $25.75 | 55,400 | — | — |
| 2007-03-20 | $14.75 | $24.90 | 24,200 | — | — |
| 2007-03-19 | $14.61 | $24.67 | 61,400 | — | — |
| 2007-03-16 | $14.36 | $24.24 | 199,200 | — | — |
| 2007-03-15 | $14.27 | $24.09 | 34,800 | — | — |
| 2007-03-14 | $14.07 | $23.75 | 37,800 | — | — |
| 2007-03-13 | $13.64 | $23.02 | 101,000 | — | — |
| 2007-03-12 | $13.95 | $23.39 | 49,600 | — | — |
| 2007-03-09 | $13.61 | $22.82 | 42,200 | — | — |
| 2007-03-08 | $13.30 | $22.31 | 85,200 | — | — |
| 2007-03-07 | $13.34 | $22.37 | 82,000 | — | — |
| 2007-03-06 | $13.73 | $23.03 | 50,200 | — | — |
| 2007-03-05 | $12.87 | $21.59 | 83,800 | — | — |
| 2007-03-02 | $13.13 | $22.03 | 72,600 | — | — |
| 2007-03-01 | $14.01 | $23.50 | 34,000 | — | — |
| 2007-02-28 | $13.90 | $23.32 | 46,000 | — | — |
| 2007-02-27 | $13.87 | $23.27 | 111,600 | — | — |
| 2007-02-26 | $14.50 | $24.32 | 48,000 | — | — |
| 2007-02-23 | $14.86 | $24.92 | 19,800 | — | — |
| 2007-02-22 | $15.20 | $25.50 | 64,600 | — | — |
| 2007-02-21 | $15.07 | $25.28 | 15,200 | — | — |
| 2007-02-20 | $15.09 | $25.31 | 34,200 | — | — |
| 2007-02-16 | $14.83 | $24.88 | 53,800 | — | — |
| 2007-02-15 | $14.93 | $25.04 | 60,200 | — | — |
| 2007-02-14 | $15.06 | $25.26 | 46,200 | — | — |
| 2007-02-13 | $15.44 | $25.89 | 20,400 | — | — |
| 2007-02-12 | $15.34 | $25.73 | 19,800 | — | — |
| 2007-02-09 | $15.25 | $25.58 | 22,600 | — | — |
| 2007-02-08 | $15.55 | $26.09 | 15,600 | — | — |
| 2007-02-07 | $15.48 | $25.96 | 50,600 | — | — |
| 2007-02-06 | $15.14 | $25.39 | 21,400 | — | — |
| 2007-02-05 | $15.12 | $25.36 | 50,000 | — | — |
| 2007-02-02 | $15.31 | $25.68 | 15,200 | — | — |
| 2007-02-01 | $15.44 | $25.89 | 23,000 | — | — |
| 2007-01-31 | $15.37 | $25.78 | 52,800 | — | — |
| 2007-01-30 | $15.20 | $25.50 | 43,800 | — | — |
| 2007-01-29 | $14.97 | $25.10 | 32,400 | — | — |
| 2007-01-26 | $14.69 | $24.63 | 24,600 | — | — |
| 2007-01-25 | $14.44 | $24.22 | 44,800 | — | — |
| 2007-01-24 | $14.82 | $24.86 | 39,400 | — | — |
| 2007-01-23 | $14.87 | $24.94 | 32,200 | — | — |
| 2007-01-22 | $14.66 | $24.59 | 71,800 | — | — |
| 2007-01-19 | $15.05 | $25.24 | 108,400 | — | — |
| 2007-01-18 | $14.07 | $23.59 | 53,000 | — | — |
| 2007-01-17 | $14.67 | $24.61 | 34,800 | — | — |
| 2007-01-16 | $15.03 | $25.21 | 59,800 | — | — |
| 2007-01-12 | $14.88 | $24.95 | 19,200 | — | — |
| 2007-01-11 | $14.87 | $24.94 | 30,400 | — | — |
| 2007-01-10 | $14.63 | $24.53 | 59,200 | — | — |
| 2007-01-09 | $14.91 | $25.00 | 50,600 | — | — |
| 2007-01-08 | $15.03 | $25.20 | 56,200 | — | — |
| 2007-01-05 | $15.29 | $25.64 | 45,800 | — | — |
| 2007-01-04 | $15.97 | $26.79 | 53,200 | — | — |
| 2007-01-03 | $15.61 | $26.19 | 32,800 | — | — |