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
- 1994-02-18 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 | $13.97 | $13.97 | 93,100 | — | — |
| 2007-12-28 | $14.16 | $14.16 | 51,100 | — | — |
| 2007-12-27 | $14.37 | $14.37 | 29,500 | — | — |
| 2007-12-26 | $14.78 | $14.78 | 63,200 | — | — |
| 2007-12-24 | $15.10 | $15.10 | 50,400 | — | — |
| 2007-12-21 | $14.74 | $14.74 | 90,700 | — | — |
| 2007-12-20 | $13.56 | $13.56 | 75,100 | — | — |
| 2007-12-19 | $13.85 | $13.85 | 40,800 | — | — |
| 2007-12-18 | $13.98 | $13.98 | 68,900 | — | — |
| 2007-12-17 | $13.54 | $13.54 | 75,400 | — | — |
| 2007-12-14 | $14.13 | $14.13 | 236,200 | — | — |
| 2007-12-13 | $14.70 | $14.70 | 84,900 | — | — |
| 2007-12-12 | $14.93 | $14.93 | 63,900 | — | — |
| 2007-12-11 | $14.86 | $14.86 | 115,600 | — | — |
| 2007-12-10 | $14.93 | $14.93 | 243,500 | — | — |
| 2007-12-07 | $13.58 | $13.58 | 65,100 | — | — |
| 2007-12-06 | $13.68 | $13.68 | 73,000 | — | — |
| 2007-12-05 | $13.87 | $13.87 | 69,100 | — | — |
| 2007-12-04 | $13.55 | $13.55 | 56,400 | — | — |
| 2007-12-03 | $14.09 | $14.09 | 62,400 | — | — |
| 2007-11-30 | $14.30 | $14.30 | 59,700 | — | — |
| 2007-11-29 | $14.50 | $14.50 | 68,200 | — | — |
| 2007-11-28 | $14.50 | $14.50 | 110,400 | — | — |
| 2007-11-27 | $13.44 | $13.44 | 48,200 | — | — |
| 2007-11-26 | $13.27 | $13.27 | 73,100 | — | — |
| 2007-11-23 | $14.07 | $14.07 | 54,800 | — | — |
| 2007-11-21 | $13.24 | $13.24 | 54,800 | — | — |
| 2007-11-20 | $13.36 | $13.36 | 147,700 | — | — |
| 2007-11-19 | $13.08 | $13.08 | 76,600 | — | — |
| 2007-11-16 | $13.88 | $13.88 | 73,100 | — | — |
| 2007-11-15 | $13.48 | $13.48 | 106,600 | — | — |
| 2007-11-14 | $13.93 | $13.93 | 163,400 | — | — |
| 2007-11-13 | $14.38 | $14.38 | 269,700 | — | — |
| 2007-11-12 | $12.09 | $12.09 | 182,700 | — | — |
| 2007-11-09 | $12.98 | $12.98 | 136,000 | — | — |
| 2007-11-08 | $13.61 | $13.61 | 232,200 | — | — |
| 2007-11-07 | $14.43 | $14.43 | 131,600 | — | — |
| 2007-11-06 | $15.28 | $15.28 | 129,300 | — | — |
| 2007-11-05 | $14.72 | $14.72 | 131,400 | — | — |
| 2007-11-02 | $15.15 | $15.15 | 186,500 | — | — |
| 2007-11-01 | $15.51 | $15.51 | 106,900 | — | — |
| 2007-10-31 | $15.97 | $15.97 | 254,400 | — | — |
| 2007-10-30 | $16.51 | $16.51 | 276,400 | — | — |
| 2007-10-29 | $17.49 | $17.49 | 695,900 | — | — |
| 2007-10-26 | $19.10 | $19.10 | 175,800 | — | — |
| 2007-10-25 | $18.32 | $18.32 | 223,500 | — | — |
| 2007-10-24 | $19.34 | $19.34 | 470,300 | — | — |
| 2007-10-23 | $17.99 | $17.99 | 556,400 | — | — |
| 2007-10-22 | $18.32 | $18.32 | 1,286,300 | — | — |
| 2007-10-19 | $24.15 | $24.15 | 77,800 | — | — |
| 2007-10-18 | $25.13 | $25.13 | 55,000 | — | — |
| 2007-10-17 | $25.30 | $25.30 | 84,300 | — | — |
| 2007-10-16 | $25.67 | $25.67 | 93,900 | — | — |
| 2007-10-15 | $25.63 | $25.63 | 63,800 | — | — |
| 2007-10-12 | $25.98 | $25.98 | 36,500 | — | — |
| 2007-10-11 | $25.49 | $25.49 | 174,700 | — | — |
| 2007-10-10 | $26.76 | $26.76 | 178,700 | — | — |
| 2007-10-09 | $26.04 | $26.04 | 212,000 | — | — |
| 2007-10-08 | $24.32 | $24.32 | 103,900 | — | — |
| 2007-10-05 | $23.41 | $23.41 | 54,300 | — | — |
| 2007-10-04 | $23.17 | $23.17 | 62,100 | — | — |
| 2007-10-03 | $23.45 | $23.45 | 64,900 | — | — |
| 2007-10-02 | $24.00 | $24.00 | 124,800 | — | — |
| 2007-10-01 | $23.00 | $23.00 | 157,400 | — | — |
| 2007-09-28 | $23.01 | $23.01 | 67,900 | — | — |
| 2007-09-27 | $23.39 | $23.39 | 76,100 | — | — |
| 2007-09-26 | $23.75 | $23.75 | 102,300 | — | — |
| 2007-09-25 | $23.09 | $23.09 | 120,800 | — | — |
| 2007-09-24 | $23.70 | $23.70 | 171,500 | — | — |
| 2007-09-21 | $23.67 | $23.67 | 187,700 | — | — |
| 2007-09-20 | $23.92 | $23.92 | 358,600 | — | — |
| 2007-09-19 | $23.61 | $23.61 | 652,200 | — | — |
| 2007-09-18 | $27.10 | $27.10 | 134,100 | — | — |
| 2007-09-17 | $26.35 | $26.35 | 159,700 | — | — |
| 2007-09-14 | $27.18 | $27.18 | 108,200 | — | — |
| 2007-09-13 | $27.22 | $27.22 | 252,300 | — | — |
| 2007-09-12 | $27.53 | $27.53 | 562,200 | — | — |
| 2007-09-11 | $24.99 | $24.99 | 86,800 | — | — |
| 2007-09-10 | $24.51 | $24.51 | 188,800 | — | — |
| 2007-09-07 | $25.41 | $25.41 | 134,000 | — | — |
| 2007-09-06 | $25.84 | $25.84 | 275,900 | — | — |
| 2007-09-05 | $26.18 | $26.18 | 403,400 | — | — |
| 2007-09-04 | $24.50 | $24.50 | 379,100 | — | — |
| 2007-08-31 | $21.34 | $21.34 | 90,100 | — | — |
| 2007-08-30 | $20.84 | $20.84 | 134,100 | — | — |
| 2007-08-29 | $21.09 | $21.09 | 54,100 | — | — |
| 2007-08-28 | $20.50 | $20.50 | 100,300 | — | — |
| 2007-08-27 | $21.13 | $21.13 | 94,000 | — | — |
| 2007-08-24 | $20.35 | $20.35 | 43,800 | — | — |
| 2007-08-23 | $20.15 | $20.15 | 69,600 | — | — |
| 2007-08-22 | $19.99 | $19.99 | 121,500 | — | — |
| 2007-08-21 | $19.53 | $19.53 | 138,100 | — | — |
| 2007-08-20 | $19.28 | $19.28 | 66,900 | — | — |
| 2007-08-17 | $19.02 | $19.02 | 104,500 | — | — |
| 2007-08-16 | $18.12 | $18.12 | 188,400 | — | — |
| 2007-08-15 | $19.66 | $19.66 | 130,100 | — | — |
| 2007-08-14 | $19.81 | $19.81 | 306,000 | — | — |
| 2007-08-13 | $18.95 | $18.95 | 57,600 | — | — |
| 2007-08-10 | $17.55 | $17.55 | 104,900 | — | — |
| 2007-08-09 | $17.98 | $17.98 | 118,800 | — | — |
| 2007-08-08 | $18.11 | $18.11 | 196,100 | — | — |
| 2007-08-07 | $18.44 | $18.44 | 38,300 | — | — |
| 2007-08-06 | $18.09 | $18.09 | 156,700 | — | — |
| 2007-08-03 | $19.15 | $19.15 | 45,600 | — | — |
| 2007-08-02 | $19.36 | $19.36 | 29,000 | — | — |
| 2007-08-01 | $19.52 | $19.52 | 78,900 | — | — |
| 2007-07-31 | $20.04 | $20.04 | 59,000 | — | — |
| 2007-07-30 | $20.54 | $20.54 | 155,700 | — | — |
| 2007-07-27 | $19.47 | $19.47 | 64,900 | — | — |
| 2007-07-26 | $19.40 | $19.40 | 112,500 | — | — |
| 2007-07-25 | $19.80 | $19.80 | 117,000 | — | — |
| 2007-07-24 | $21.11 | $21.11 | 332,900 | — | — |
| 2007-07-23 | $19.92 | $19.92 | 682,100 | — | — |
| 2007-07-20 | $21.68 | $21.68 | 94,600 | — | — |
| 2007-07-19 | $22.37 | $22.37 | 132,700 | — | — |
| 2007-07-18 | $22.45 | $22.45 | 202,900 | — | — |
| 2007-07-17 | $21.45 | $21.45 | 51,400 | — | — |
| 2007-07-16 | $21.56 | $21.56 | 31,000 | — | — |
| 2007-07-13 | $21.49 | $21.49 | 99,900 | — | — |
| 2007-07-12 | $21.60 | $21.60 | 148,500 | — | — |
| 2007-07-11 | $20.87 | $20.87 | 84,800 | — | — |
| 2007-07-10 | $20.84 | $20.84 | 88,300 | — | — |
| 2007-07-09 | $20.70 | $20.70 | 136,200 | — | — |
| 2007-07-06 | $19.64 | $19.64 | 94,900 | — | — |
| 2007-07-05 | $19.55 | $19.55 | 69,700 | — | — |
| 2007-07-03 | $20.07 | $20.07 | 32,200 | — | — |
| 2007-07-02 | $19.80 | $19.80 | 30,800 | — | — |
| 2007-06-29 | $20.11 | $20.11 | 52,900 | — | — |
| 2007-06-28 | $20.12 | $20.12 | 159,700 | — | — |
| 2007-06-27 | $18.64 | $18.64 | 75,300 | — | — |
| 2007-06-26 | $17.77 | $17.77 | 89,200 | — | — |
| 2007-06-25 | $17.38 | $17.38 | 170,000 | — | — |
| 2007-06-22 | $18.81 | $18.81 | 43,300 | — | — |
| 2007-06-21 | $18.82 | $18.82 | 30,500 | — | — |
| 2007-06-20 | $18.99 | $18.99 | 33,600 | — | — |
| 2007-06-19 | $19.60 | $19.60 | 29,100 | — | — |
| 2007-06-18 | $19.45 | $19.45 | 62,100 | — | — |
| 2007-06-15 | $19.78 | $19.78 | 50,200 | — | — |
| 2007-06-14 | $19.55 | $19.55 | 73,800 | — | — |
| 2007-06-13 | $19.01 | $19.01 | 60,800 | — | — |
| 2007-06-12 | $18.65 | $18.65 | 159,600 | — | — |
| 2007-06-11 | $19.35 | $19.35 | 73,200 | — | — |
| 2007-06-08 | $19.88 | $19.88 | 89,100 | — | — |
| 2007-06-07 | $19.95 | $19.95 | 198,100 | — | — |
| 2007-06-06 | $20.31 | $20.31 | 243,300 | — | — |
| 2007-06-05 | $22.43 | $22.43 | 155,200 | — | — |
| 2007-06-04 | $23.77 | $23.77 | 113,300 | — | — |
| 2007-06-01 | $23.80 | $23.80 | 188,600 | — | — |
| 2007-05-31 | $22.48 | $22.48 | 69,600 | — | — |
| 2007-05-30 | $22.49 | $22.49 | 134,900 | — | — |
| 2007-05-29 | $23.36 | $23.36 | 298,400 | — | — |
| 2007-05-25 | $20.54 | $20.54 | 39,900 | — | — |
| 2007-05-24 | $19.80 | $19.80 | 57,500 | — | — |
| 2007-05-23 | $20.39 | $20.39 | 59,800 | — | — |
| 2007-05-22 | $20.97 | $20.97 | 79,400 | — | — |
| 2007-05-21 | $20.05 | $20.05 | 48,900 | — | — |
| 2007-05-18 | $20.40 | $20.40 | 44,100 | — | — |
| 2007-05-17 | $20.43 | $20.43 | 63,000 | — | — |
| 2007-05-16 | $20.31 | $20.31 | 86,000 | — | — |
| 2007-05-15 | $20.96 | $20.96 | 85,500 | — | — |
| 2007-05-14 | $21.61 | $21.61 | 178,400 | — | — |
| 2007-05-11 | $20.65 | $20.65 | 148,000 | — | — |
| 2007-05-10 | $19.98 | $19.98 | 71,400 | — | — |
| 2007-05-09 | $20.58 | $20.58 | 53,800 | — | — |
| 2007-05-08 | $20.62 | $20.62 | 214,400 | — | — |
| 2007-05-07 | $21.02 | $21.02 | 166,500 | — | — |
| 2007-05-04 | $21.79 | $21.79 | 215,700 | — | — |
| 2007-05-03 | $23.12 | $23.12 | 42,900 | — | — |
| 2007-05-02 | $23.53 | $23.53 | 42,800 | — | — |
| 2007-05-01 | $23.05 | $23.05 | 124,700 | — | — |
| 2007-04-30 | $22.49 | $22.49 | 153,300 | — | — |
| 2007-04-27 | $21.45 | $21.45 | 62,300 | — | — |
| 2007-04-26 | $21.62 | $21.62 | 181,500 | — | — |
| 2007-04-25 | $22.67 | $22.67 | 298,400 | — | — |
| 2007-04-24 | $24.66 | $24.66 | 99,500 | — | — |
| 2007-04-23 | $23.70 | $23.70 | 64,700 | — | — |
| 2007-04-20 | $22.80 | $22.80 | 74,500 | — | — |
| 2007-04-19 | $22.95 | $22.95 | 56,400 | — | — |
| 2007-04-18 | $22.90 | $22.90 | 70,300 | — | — |
| 2007-04-17 | $23.33 | $23.33 | 79,500 | — | — |
| 2007-04-16 | $23.49 | $23.49 | 101,800 | — | — |
| 2007-04-13 | $22.92 | $22.92 | 87,900 | — | — |
| 2007-04-12 | $22.70 | $22.70 | 95,400 | — | — |
| 2007-04-11 | $21.07 | $21.07 | 58,200 | — | — |
| 2007-04-10 | $21.25 | $21.25 | 204,800 | — | — |
| 2007-04-09 | $22.18 | $22.18 | 278,400 | — | — |
| 2007-04-05 | $21.24 | $21.24 | 199,800 | — | — |
| 2007-04-04 | $19.60 | $19.60 | 276,200 | — | — |
| 2007-04-03 | $17.46 | $17.46 | 35,800 | — | — |
| 2007-04-02 | $17.63 | $17.63 | 68,300 | — | — |
| 2007-03-30 | $16.47 | $16.47 | 17,900 | — | — |
| 2007-03-29 | $16.29 | $16.29 | 21,500 | — | — |
| 2007-03-28 | $16.64 | $16.64 | 44,800 | — | — |
| 2007-03-27 | $16.95 | $16.95 | 26,100 | — | — |
| 2007-03-26 | $17.00 | $17.00 | 57,600 | — | — |
| 2007-03-23 | $17.04 | $17.04 | 91,800 | — | — |
| 2007-03-22 | $17.25 | $17.25 | 131,700 | — | — |
| 2007-03-21 | $16.90 | $16.90 | 184,100 | — | — |
| 2007-03-20 | $15.80 | $15.80 | 290,500 | — | — |
| 2007-03-19 | $14.57 | $14.57 | 128,000 | — | — |
| 2007-03-16 | $13.50 | $13.50 | 49,500 | — | — |
| 2007-03-15 | $12.58 | $12.58 | 16,900 | — | — |
| 2007-03-14 | $12.18 | $12.18 | 15,800 | — | — |
| 2007-03-13 | $12.27 | $12.27 | 44,100 | — | — |
| 2007-03-12 | $12.55 | $12.55 | 70,100 | — | — |
| 2007-03-09 | $12.61 | $12.61 | 73,400 | — | — |
| 2007-03-08 | $12.77 | $12.77 | 86,800 | — | — |
| 2007-03-07 | $12.26 | $12.26 | 64,100 | — | — |
| 2007-03-06 | $12.52 | $12.52 | 84,700 | — | — |
| 2007-03-05 | $11.90 | $11.90 | 154,600 | — | — |
| 2007-03-02 | $12.44 | $12.44 | 42,600 | — | — |
| 2007-03-01 | $12.61 | $12.61 | 125,100 | — | — |
| 2007-02-28 | $12.88 | $12.88 | 178,300 | — | — |
| 2007-02-27 | $13.74 | $13.74 | 80,400 | — | — |
| 2007-02-26 | $14.55 | $14.55 | 54,700 | — | — |
| 2007-02-23 | $14.95 | $14.95 | 45,900 | — | — |
| 2007-02-22 | $14.92 | $14.92 | 55,000 | — | — |
| 2007-02-21 | $14.87 | $14.87 | 28,000 | — | — |
| 2007-02-20 | $14.75 | $14.75 | 63,000 | — | — |
| 2007-02-16 | $14.50 | $14.50 | 45,300 | — | — |
| 2007-02-15 | $14.14 | $14.14 | 89,700 | — | — |
| 2007-02-14 | $14.60 | $14.60 | 76,100 | — | — |
| 2007-02-13 | $14.70 | $14.70 | 92,100 | — | — |
| 2007-02-12 | $14.89 | $14.89 | 129,900 | — | — |
| 2007-02-09 | $15.64 | $15.64 | 144,600 | — | — |
| 2007-02-08 | $15.34 | $15.34 | 73,100 | — | — |
| 2007-02-07 | $15.21 | $15.21 | 121,300 | — | — |
| 2007-02-06 | $15.00 | $15.00 | 113,600 | — | — |
| 2007-02-05 | $14.96 | $14.96 | 163,800 | — | — |
| 2007-02-02 | $15.00 | $15.00 | 145,500 | — | — |
| 2007-02-01 | $14.85 | $14.85 | 343,900 | — | — |
| 2007-01-31 | $13.70 | $13.70 | 258,900 | — | — |
| 2007-01-30 | $14.03 | $14.03 | 519,400 | — | — |
| 2007-01-29 | $14.17 | $14.17 | 1,212,900 | — | — |
| 2007-01-26 | $10.00 | $10.00 | 44,400 | — | — |
| 2007-01-25 | $9.45 | $9.45 | 30,000 | — | — |
| 2007-01-24 | $9.33 | $9.33 | 23,800 | — | — |
| 2007-01-23 | $9.09 | $9.09 | 13,900 | — | — |
| 2007-01-22 | $9.10 | $9.10 | 15,900 | — | — |
| 2007-01-19 | $9.28 | $9.28 | 16,500 | — | — |
| 2007-01-18 | $9.24 | $9.24 | 15,200 | — | — |
| 2007-01-17 | $9.26 | $9.26 | 39,000 | — | — |
| 2007-01-16 | $9.50 | $9.50 | 27,500 | — | — |
| 2007-01-12 | $9.45 | $9.45 | 29,200 | — | — |
| 2007-01-11 | $9.47 | $9.47 | 23,800 | — | — |
| 2007-01-10 | $9.19 | $9.19 | 17,700 | — | — |
| 2007-01-09 | $9.22 | $9.22 | 21,700 | — | — |
| 2007-01-08 | $9.05 | $9.05 | 23,500 | — | — |
| 2007-01-05 | $8.70 | $8.70 | 13,700 | — | — |
| 2007-01-04 | $8.65 | $8.65 | 23,200 | — | — |
| 2007-01-03 | $8.79 | $8.79 | 42,300 | — | — |