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
- 1973-02-21 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 | $16.80 | $20.17 | 21,900 | — | — |
| 2007-12-28 | $16.80 | $20.17 | 31,300 | — | — |
| 2007-12-27 | $17.01 | $20.42 | 33,500 | — | — |
| 2007-12-26 | $17.95 | $21.55 | 52,900 | — | — |
| 2007-12-24 | $17.85 | $21.43 | 26,500 | — | — |
| 2007-12-21 | $17.02 | $20.43 | 68,600 | — | — |
| 2007-12-20 | $15.93 | $19.12 | 24,500 | — | — |
| 2007-12-19 | $15.54 | $18.65 | 36,600 | — | — |
| 2007-12-18 | $15.59 | $18.71 | 86,400 | — | — |
| 2007-12-17 | $15.02 | $18.03 | 113,400 | — | — |
| 2007-12-14 | $17.06 | $20.48 | 194,500 | — | — |
| 2007-12-13 | $16.70 | $20.05 | 20,100 | — | — |
| 2007-12-12 | $15.70 | $18.85 | 72,100 | — | — |
| 2007-12-11 | $16.10 | $19.33 | 118,300 | — | — |
| 2007-12-10 | $16.83 | $20.20 | 234,400 | — | — |
| 2007-12-07 | $20.05 | $24.07 | 32,000 | — | — |
| 2007-12-06 | $20.10 | $24.13 | 52,600 | — | — |
| 2007-12-05 | $19.90 | $23.89 | 34,000 | — | — |
| 2007-12-04 | $19.37 | $23.25 | 19,100 | — | — |
| 2007-12-03 | $20.00 | $24.01 | 31,300 | — | — |
| 2007-11-30 | $19.55 | $23.47 | 63,200 | — | — |
| 2007-11-29 | $20.21 | $24.26 | 54,300 | — | — |
| 2007-11-28 | $19.85 | $23.83 | 61,500 | — | — |
| 2007-11-27 | $17.95 | $21.55 | 20,400 | — | — |
| 2007-11-26 | $17.82 | $21.39 | 34,600 | — | — |
| 2007-11-23 | $17.70 | $21.25 | 19,700 | — | — |
| 2007-11-21 | $17.59 | $21.11 | 30,400 | — | — |
| 2007-11-20 | $17.50 | $21.01 | 53,600 | — | — |
| 2007-11-19 | $17.47 | $20.97 | 58,000 | — | — |
| 2007-11-16 | $18.10 | $21.73 | 45,400 | — | — |
| 2007-11-15 | $18.05 | $21.67 | 19,800 | — | — |
| 2007-11-14 | $19.21 | $23.06 | 57,100 | — | — |
| 2007-11-13 | $18.57 | $22.29 | 33,400 | — | — |
| 2007-11-12 | $17.72 | $21.27 | 34,500 | — | — |
| 2007-11-09 | $18.37 | $22.05 | 132,900 | — | — |
| 2007-11-08 | $19.20 | $23.05 | 55,400 | — | — |
| 2007-11-07 | $21.85 | $26.23 | 22,700 | — | — |
| 2007-11-06 | $21.83 | $26.20 | 26,800 | — | — |
| 2007-11-05 | $21.23 | $25.48 | 19,400 | — | — |
| 2007-11-02 | $21.60 | $25.93 | 29,700 | — | — |
| 2007-11-01 | $21.36 | $25.64 | 45,100 | — | — |
| 2007-10-31 | $22.65 | $27.19 | 65,700 | — | — |
| 2007-10-30 | $20.61 | $24.74 | 60,500 | — | — |
| 2007-10-29 | $20.65 | $24.79 | 35,900 | — | — |
| 2007-10-26 | $19.46 | $23.36 | 31,200 | — | — |
| 2007-10-25 | $19.25 | $23.11 | 13,000 | — | — |
| 2007-10-24 | $19.55 | $23.47 | 30,600 | — | — |
| 2007-10-23 | $20.50 | $24.61 | 63,600 | — | — |
| 2007-10-22 | $19.75 | $23.71 | 37,300 | — | — |
| 2007-10-19 | $18.90 | $22.69 | 20,900 | — | — |
| 2007-10-18 | $19.38 | $23.26 | 42,200 | — | — |
| 2007-10-17 | $19.26 | $23.12 | 32,500 | — | — |
| 2007-10-16 | $19.26 | $23.12 | 44,600 | — | — |
| 2007-10-15 | $18.86 | $22.64 | 53,700 | — | — |
| 2007-10-12 | $19.12 | $22.95 | 56,500 | — | — |
| 2007-10-11 | $18.95 | $22.75 | 41,800 | — | — |
| 2007-10-10 | $19.77 | $23.73 | 144,800 | — | — |
| 2007-10-09 | $19.84 | $23.82 | 43,600 | — | — |
| 2007-10-08 | $19.80 | $23.77 | 53,400 | — | — |
| 2007-10-05 | $20.30 | $24.37 | 47,500 | — | — |
| 2007-10-04 | $18.50 | $22.21 | 57,200 | — | — |
| 2007-10-03 | $19.22 | $23.07 | 61,200 | — | — |
| 2007-10-02 | $20.35 | $24.43 | 98,800 | — | — |
| 2007-10-01 | $17.69 | $21.23 | 51,900 | — | — |
| 2007-09-28 | $15.75 | $18.91 | 35,200 | — | — |
| 2007-09-27 | $16.15 | $19.39 | 36,800 | — | — |
| 2007-09-26 | $14.88 | $17.86 | 11,100 | — | — |
| 2007-09-25 | $14.73 | $17.68 | 26,500 | — | — |
| 2007-09-24 | $14.93 | $17.92 | 53,800 | — | — |
| 2007-09-21 | $14.26 | $17.12 | 69,600 | — | — |
| 2007-09-20 | $15.21 | $18.26 | 85,200 | — | — |
| 2007-09-19 | $15.10 | $18.13 | 41,100 | — | — |
| 2007-09-18 | $15.49 | $18.59 | 33,500 | — | — |
| 2007-09-17 | $15.70 | $18.85 | 43,500 | — | — |
| 2007-09-14 | $15.79 | $18.95 | 29,100 | — | — |
| 2007-09-13 | $15.80 | $18.97 | 59,800 | — | — |
| 2007-09-12 | $15.21 | $18.26 | 41,300 | — | — |
| 2007-09-11 | $15.54 | $18.65 | 52,200 | — | — |
| 2007-09-10 | $15.36 | $18.44 | 80,100 | — | — |
| 2007-09-07 | $15.36 | $18.44 | 58,900 | — | — |
| 2007-09-06 | $15.75 | $18.91 | 59,200 | — | — |
| 2007-09-05 | $15.20 | $18.25 | 50,400 | — | — |
| 2007-09-04 | $15.48 | $18.58 | 46,700 | — | — |
| 2007-08-31 | $15.67 | $18.81 | 24,700 | — | — |
| 2007-08-30 | $15.26 | $18.32 | 50,300 | — | — |
| 2007-08-29 | $15.61 | $18.74 | 56,500 | — | — |
| 2007-08-28 | $15.15 | $18.19 | 45,500 | — | — |
| 2007-08-27 | $15.46 | $18.56 | 55,100 | — | — |
| 2007-08-24 | $15.45 | $18.55 | 39,400 | — | — |
| 2007-08-23 | $15.70 | $18.85 | 32,800 | — | — |
| 2007-08-22 | $16.00 | $19.21 | 110,500 | — | — |
| 2007-08-21 | $14.12 | $16.95 | 93,700 | — | — |
| 2007-08-20 | $14.03 | $16.84 | 96,400 | — | — |
| 2007-08-17 | $15.77 | $18.93 | 40,200 | — | — |
| 2007-08-16 | $14.20 | $17.05 | 79,100 | — | — |
| 2007-08-15 | $15.83 | $19.00 | 46,500 | — | — |
| 2007-08-14 | $16.10 | $19.33 | 125,200 | — | — |
| 2007-08-13 | $18.72 | $22.47 | 124,900 | — | — |
| 2007-08-10 | $16.69 | $20.03 | 282,000 | — | — |
| 2007-08-09 | $19.25 | $23.11 | 85,200 | — | — |
| 2007-08-08 | $20.31 | $24.38 | 87,900 | — | — |
| 2007-08-07 | $21.99 | $26.40 | 54,800 | — | — |
| 2007-08-06 | $22.26 | $26.72 | 86,800 | — | — |
| 2007-08-03 | $23.62 | $28.35 | 65,300 | — | — |
| 2007-08-02 | $23.29 | $27.96 | 53,600 | — | — |
| 2007-08-01 | $22.33 | $26.80 | 71,300 | — | — |
| 2007-07-31 | $22.63 | $27.16 | 99,400 | — | — |
| 2007-07-30 | $20.90 | $25.09 | 62,400 | — | — |
| 2007-07-27 | $20.05 | $24.07 | 80,200 | — | — |
| 2007-07-26 | $20.50 | $24.61 | 54,500 | — | — |
| 2007-07-25 | $21.72 | $26.07 | 140,800 | — | — |
| 2007-07-24 | $21.71 | $26.06 | 132,700 | — | — |
| 2007-07-23 | $23.97 | $28.77 | 61,900 | — | — |
| 2007-07-20 | $23.95 | $28.75 | 32,900 | — | — |
| 2007-07-19 | $24.49 | $29.40 | 76,300 | — | — |
| 2007-07-18 | $24.39 | $29.28 | 54,500 | — | — |
| 2007-07-17 | $24.42 | $29.31 | 77,700 | — | — |
| 2007-07-16 | $24.86 | $29.84 | 123,700 | — | — |
| 2007-07-13 | $23.25 | $27.91 | 171,100 | — | — |
| 2007-07-12 | $20.32 | $24.39 | 75,400 | — | — |
| 2007-07-11 | $19.90 | $23.89 | 19,600 | — | — |
| 2007-07-10 | $19.77 | $23.73 | 21,500 | — | — |
| 2007-07-09 | $20.36 | $24.44 | 42,800 | — | — |
| 2007-07-06 | $20.21 | $24.26 | 26,400 | — | — |
| 2007-07-05 | $19.91 | $23.90 | 23,200 | — | — |
| 2007-07-03 | $19.56 | $23.48 | 67,400 | — | — |
| 2007-07-02 | $19.50 | $23.41 | 105,700 | — | — |
| 2007-06-29 | $18.68 | $22.42 | 31,400 | — | — |
| 2007-06-28 | $18.39 | $22.08 | 38,800 | — | — |
| 2007-06-27 | $17.65 | $21.19 | 20,300 | — | — |
| 2007-06-26 | $17.40 | $20.89 | 30,300 | — | — |
| 2007-06-25 | $17.70 | $21.25 | 20,200 | — | — |
| 2007-06-22 | $17.85 | $21.43 | 23,800 | — | — |
| 2007-06-21 | $18.35 | $22.03 | 23,700 | — | — |
| 2007-06-20 | $18.20 | $21.85 | 15,800 | — | — |
| 2007-06-19 | $18.53 | $22.24 | 39,900 | — | — |
| 2007-06-18 | $18.41 | $22.10 | 48,600 | — | — |
| 2007-06-15 | $17.80 | $21.37 | 39,500 | — | — |
| 2007-06-14 | $17.70 | $21.25 | 52,300 | — | — |
| 2007-06-13 | $18.28 | $21.94 | 54,500 | — | — |
| 2007-06-12 | $17.25 | $20.71 | 50,600 | — | — |
| 2007-06-11 | $17.86 | $21.44 | 52,500 | — | — |
| 2007-06-08 | $17.18 | $20.62 | 71,700 | — | — |
| 2007-06-07 | $17.90 | $21.49 | 111,600 | — | — |
| 2007-06-06 | $18.62 | $22.35 | 111,800 | — | — |
| 2007-06-05 | $19.50 | $23.41 | 41,700 | — | — |
| 2007-06-04 | $19.67 | $23.61 | 55,200 | — | — |
| 2007-06-01 | $20.37 | $24.45 | 68,400 | — | — |
| 2007-05-31 | $20.40 | $24.49 | 136,000 | — | — |
| 2007-05-30 | $19.43 | $23.32 | 27,900 | — | — |
| 2007-05-29 | $19.62 | $23.55 | 76,200 | — | — |
| 2007-05-25 | $19.00 | $22.81 | 54,500 | — | — |
| 2007-05-24 | $18.94 | $22.74 | 100,900 | — | — |
| 2007-05-23 | $19.98 | $23.98 | 79,900 | — | — |
| 2007-05-22 | $19.50 | $23.41 | 185,100 | — | — |
| 2007-05-21 | $18.59 | $22.32 | 101,700 | — | — |
| 2007-05-18 | $18.40 | $22.09 | 164,600 | — | — |
| 2007-05-17 | $17.43 | $20.92 | 87,400 | — | — |
| 2007-05-16 | $18.15 | $21.79 | 74,900 | — | — |
| 2007-05-15 | $18.00 | $21.61 | 267,400 | — | — |
| 2007-05-14 | $18.25 | $21.91 | 489,800 | — | — |
| 2007-05-11 | $17.70 | $21.25 | 681,600 | — | — |
| 2007-05-10 | $9.71 | $11.66 | 3,400 | — | — |
| 2007-05-09 | $9.85 | $11.82 | 7,100 | — | — |
| 2007-05-08 | $10.00 | $12.00 | 8,500 | — | — |
| 2007-05-07 | $10.14 | $12.17 | 13,000 | — | — |
| 2007-05-04 | $9.60 | $11.52 | 2,000 | — | — |
| 2007-05-03 | $9.60 | $11.52 | 700 | — | — |
| 2007-05-02 | $9.75 | $11.70 | 12,700 | — | — |
| 2007-05-01 | $9.60 | $11.52 | 29,100 | — | — |
| 2007-04-30 | $9.60 | $11.52 | 8,600 | — | — |
| 2007-04-27 | $9.75 | $11.70 | 16,400 | — | — |
| 2007-04-26 | $9.90 | $11.88 | 12,400 | — | — |
| 2007-04-25 | $9.87 | $11.85 | 31,300 | — | — |
| 2007-04-24 | $10.99 | $13.19 | 10,200 | — | — |
| 2007-04-23 | $11.10 | $13.32 | 18,500 | — | — |
| 2007-04-20 | $11.20 | $13.44 | 13,300 | — | — |
| 2007-04-19 | $11.05 | $13.26 | 36,600 | — | — |
| 2007-04-18 | $10.96 | $13.16 | 5,400 | — | — |
| 2007-04-17 | $11.01 | $13.22 | 14,700 | — | — |
| 2007-04-16 | $10.97 | $13.17 | 24,500 | — | — |
| 2007-04-13 | $10.83 | $13.00 | 7,300 | — | — |
| 2007-04-12 | $10.45 | $12.54 | 15,000 | — | — |
| 2007-04-11 | $9.90 | $11.88 | 28,200 | — | — |
| 2007-04-10 | $10.84 | $13.01 | 33,100 | — | — |
| 2007-04-09 | $11.09 | $13.31 | 49,100 | — | — |
| 2007-04-05 | $10.50 | $12.60 | 6,900 | — | — |
| 2007-04-04 | $10.46 | $12.56 | 7,100 | — | — |
| 2007-04-03 | $10.36 | $12.44 | 26,000 | — | — |
| 2007-04-02 | $10.03 | $12.04 | 26,600 | — | — |
| 2007-03-30 | $9.65 | $11.58 | 6,500 | — | — |
| 2007-03-29 | $9.61 | $11.54 | 5,500 | — | — |
| 2007-03-28 | $9.50 | $11.40 | 3,600 | — | — |
| 2007-03-27 | $9.44 | $11.33 | 4,700 | — | — |
| 2007-03-26 | $9.33 | $11.20 | 16,400 | — | — |
| 2007-03-23 | $9.17 | $11.01 | 23,600 | — | — |
| 2007-03-22 | $9.15 | $10.98 | 26,100 | — | — |
| 2007-03-21 | $8.86 | $10.64 | 18,700 | — | — |
| 2007-03-20 | $8.97 | $10.77 | 16,200 | — | — |
| 2007-03-19 | $9.08 | $10.90 | 45,800 | — | — |
| 2007-03-16 | $8.65 | $10.38 | 15,900 | — | — |
| 2007-03-15 | $9.11 | $10.94 | 21,800 | — | — |
| 2007-03-14 | $9.00 | $10.80 | 57,000 | — | — |
| 2007-03-13 | $10.49 | $12.59 | 45,800 | — | — |
| 2007-03-12 | $10.60 | $12.72 | 46,200 | — | — |
| 2007-03-09 | $10.74 | $12.89 | 43,900 | — | — |
| 2007-03-08 | $10.54 | $12.65 | 64,000 | — | — |
| 2007-03-07 | $10.20 | $12.24 | 36,400 | — | — |
| 2007-03-06 | $9.80 | $11.76 | 82,200 | — | — |
| 2007-03-05 | $9.32 | $11.19 | 37,100 | — | — |
| 2007-03-02 | $9.05 | $10.86 | 25,300 | — | — |
| 2007-03-01 | $8.70 | $10.44 | 10,100 | — | — |
| 2007-02-28 | $8.35 | $10.02 | 11,800 | — | — |
| 2007-02-27 | $7.75 | $9.30 | 34,000 | — | — |
| 2007-02-26 | $8.45 | $10.14 | 59,700 | — | — |
| 2007-02-23 | $7.94 | $9.53 | 39,600 | — | — |
| 2007-02-22 | $7.66 | $9.19 | 20,800 | — | — |
| 2007-02-21 | $7.50 | $9.00 | 20,700 | — | — |
| 2007-02-20 | $7.45 | $8.94 | 72,300 | — | — |
| 2007-02-16 | $7.05 | $8.46 | 15,600 | — | — |
| 2007-02-15 | $6.86 | $8.23 | 16,000 | — | — |
| 2007-02-14 | $7.08 | $8.50 | 15,900 | — | — |
| 2007-02-13 | $6.95 | $8.34 | 26,700 | — | — |
| 2007-02-12 | $6.86 | $8.23 | 18,600 | — | — |
| 2007-02-09 | $5.95 | $7.14 | 4,300 | — | — |
| 2007-02-08 | $5.75 | $6.90 | 12,100 | — | — |
| 2007-02-07 | $6.12 | $7.35 | 224,700 | — | — |
| 2007-02-06 | $6.50 | $7.80 | 15,800 | — | — |
| 2007-02-05 | $6.89 | $8.27 | 9,300 | — | — |
| 2007-02-02 | $6.90 | $8.28 | 15,800 | — | — |
| 2007-02-01 | $7.00 | $8.40 | 73,100 | — | — |
| 2007-01-31 | $7.10 | $8.52 | 10,400 | — | — |
| 2007-01-30 | $6.62 | $7.95 | 7,700 | — | — |
| 2007-01-29 | $6.29 | $7.55 | 7,700 | — | — |
| 2007-01-26 | $6.16 | $7.39 | 4,400 | — | — |
| 2007-01-25 | $5.90 | $7.08 | 15,200 | — | — |
| 2007-01-24 | $6.01 | $7.21 | 29,600 | — | — |
| 2007-01-23 | $5.00 | $6.00 | 11,000 | — | — |
| 2007-01-22 | $4.85 | $5.82 | 4,400 | — | — |
| 2007-01-19 | $4.85 | $5.82 | 5,200 | — | — |
| 2007-01-18 | $4.73 | $5.68 | 2,800 | — | — |
| 2007-01-17 | $4.55 | $5.46 | 4,600 | — | — |
| 2007-01-16 | $4.61 | $5.53 | 5,500 | — | — |
| 2007-01-12 | $4.76 | $5.71 | 7,200 | — | — |
| 2007-01-11 | $4.84 | $5.81 | 5,600 | — | — |
| 2007-01-10 | $4.87 | $5.85 | 6,100 | — | — |
| 2007-01-09 | $5.12 | $6.15 | 1,800 | — | — |
| 2007-01-08 | $5.02 | $6.03 | 10,400 | — | — |
| 2007-01-05 | $4.94 | $5.93 | 4,500 | — | — |
| 2007-01-04 | $5.00 | $6.00 | 10,600 | — | — |
| 2007-01-03 | $4.95 | $5.94 | 11,600 | — | — |