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
- 2005-08-05 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 | $19.51 | $19.51 | 40,200 | — | — |
| 2007-12-28 | $19.75 | $19.75 | 52,400 | — | — |
| 2007-12-27 | $19.41 | $19.41 | 40,000 | — | — |
| 2007-12-26 | $19.25 | $19.25 | 8,400 | — | — |
| 2007-12-24 | $19.33 | $19.32 | 27,400 | — | — |
| 2007-12-21 | $19.28 | $19.28 | 121,200 | — | — |
| 2007-12-20 | $19.20 | $19.20 | 75,600 | — | — |
| 2007-12-19 | $18.59 | $18.59 | 16,400 | — | — |
| 2007-12-18 | $18.38 | $18.38 | 54,000 | — | — |
| 2007-12-17 | $18.30 | $18.30 | 154,600 | — | — |
| 2007-12-14 | $18.36 | $18.36 | 113,200 | — | — |
| 2007-12-13 | $18.00 | $18.00 | 30,600 | — | — |
| 2007-12-12 | $18.30 | $18.30 | 68,200 | — | — |
| 2007-12-11 | $18.31 | $18.30 | 57,600 | — | — |
| 2007-12-10 | $18.33 | $18.33 | 45,400 | — | — |
| 2007-12-07 | $17.74 | $17.74 | 139,600 | — | — |
| 2007-12-06 | $17.05 | $17.05 | 59,200 | — | — |
| 2007-12-05 | $16.75 | $16.74 | 73,800 | — | — |
| 2007-12-04 | $16.13 | $16.13 | 20,200 | — | — |
| 2007-12-03 | $16.82 | $16.82 | 39,600 | — | — |
| 2007-11-30 | $16.84 | $16.84 | 24,800 | — | — |
| 2007-11-29 | $16.51 | $16.51 | 43,200 | — | — |
| 2007-11-28 | $16.61 | $16.61 | 17,200 | — | — |
| 2007-11-27 | $16.49 | $16.49 | 60,000 | — | — |
| 2007-11-26 | $17.17 | $17.17 | 46,000 | — | — |
| 2007-11-23 | $16.50 | $16.49 | 16,000 | — | — |
| 2007-11-21 | $16.22 | $16.22 | 20,400 | — | — |
| 2007-11-20 | $16.28 | $16.28 | 10,800 | — | — |
| 2007-11-19 | $16.39 | $16.39 | 24,400 | — | — |
| 2007-11-16 | $16.54 | $16.54 | 61,000 | — | — |
| 2007-11-15 | $16.46 | $16.45 | 53,000 | — | — |
| 2007-11-14 | $17.04 | $17.04 | 59,800 | — | — |
| 2007-11-13 | $17.43 | $17.44 | 24,400 | — | — |
| 2007-11-12 | $17.33 | $17.33 | 25,200 | — | — |
| 2007-11-09 | $18.12 | $18.12 | 52,400 | — | — |
| 2007-11-08 | $17.90 | $17.90 | 98,000 | — | — |
| 2007-11-07 | $17.51 | $17.51 | 91,600 | — | — |
| 2007-11-06 | $18.08 | $18.07 | 80,400 | — | — |
| 2007-11-05 | $18.72 | $18.72 | 52,800 | — | — |
| 2007-11-02 | $19.30 | $19.30 | 47,000 | — | — |
| 2007-11-01 | $19.25 | $19.25 | 57,200 | — | — |
| 2007-10-31 | $19.47 | $19.47 | 71,400 | — | — |
| 2007-10-30 | $19.07 | $19.07 | 49,600 | — | — |
| 2007-10-29 | $18.73 | $18.72 | 29,600 | — | — |
| 2007-10-26 | $18.60 | $18.60 | 26,600 | — | — |
| 2007-10-25 | $18.25 | $18.24 | 7,400 | — | — |
| 2007-10-24 | $17.96 | $17.96 | 11,000 | — | — |
| 2007-10-23 | $17.72 | $17.72 | 12,600 | — | — |
| 2007-10-22 | $17.67 | $17.67 | 22,600 | — | — |
| 2007-10-19 | $18.12 | $18.12 | 31,800 | — | — |
| 2007-10-18 | $18.37 | $18.37 | 25,000 | — | — |
| 2007-10-17 | $17.93 | $17.93 | 16,800 | — | — |
| 2007-10-16 | $17.63 | $17.63 | 24,200 | — | — |
| 2007-10-15 | $18.13 | $18.13 | 24,000 | — | — |
| 2007-10-12 | $18.24 | $18.24 | 28,800 | — | — |
| 2007-10-11 | $18.21 | $18.21 | 19,800 | — | — |
| 2007-10-10 | $18.17 | $18.17 | 43,200 | — | — |
| 2007-10-09 | $18.31 | $18.31 | 38,600 | — | — |
| 2007-10-08 | $18.36 | $18.36 | 37,000 | — | — |
| 2007-10-05 | $17.92 | $17.92 | 48,800 | — | — |
| 2007-10-04 | $17.02 | $17.02 | 44,600 | — | — |
| 2007-10-03 | $17.30 | $17.30 | 32,400 | — | — |
| 2007-10-02 | $17.03 | $17.03 | 22,400 | — | — |
| 2007-10-01 | $16.62 | $16.62 | 24,000 | — | — |
| 2007-09-28 | $16.51 | $16.51 | 37,600 | — | — |
| 2007-09-27 | $16.26 | $16.27 | 49,800 | — | — |
| 2007-09-26 | $16.69 | $16.69 | 24,400 | — | — |
| 2007-09-25 | $16.26 | $16.26 | 24,800 | — | — |
| 2007-09-24 | $16.73 | $16.73 | 21,800 | — | — |
| 2007-09-21 | $16.87 | $16.87 | 20,400 | — | — |
| 2007-09-20 | $17.00 | $16.99 | 27,800 | — | — |
| 2007-09-19 | $16.85 | $16.85 | 42,200 | — | — |
| 2007-09-18 | $16.61 | $16.61 | 134,600 | — | — |
| 2007-09-17 | $16.57 | $16.57 | 38,400 | — | — |
| 2007-09-14 | $16.31 | $16.30 | 15,800 | — | — |
| 2007-09-13 | $16.42 | $16.41 | 17,800 | — | — |
| 2007-09-12 | $16.42 | $16.43 | 28,200 | — | — |
| 2007-09-11 | $16.62 | $16.62 | 43,400 | — | — |
| 2007-09-10 | $16.18 | $16.18 | 18,200 | — | — |
| 2007-09-07 | $16.07 | $16.07 | 29,600 | — | — |
| 2007-09-06 | $16.11 | $16.11 | 19,400 | — | — |
| 2007-09-05 | $16.00 | $16.00 | 34,000 | — | — |
| 2007-09-04 | $16.53 | $16.52 | 33,000 | — | — |
| 2007-08-31 | $16.29 | $16.28 | 27,200 | — | — |
| 2007-08-30 | $15.35 | $15.35 | 18,800 | — | — |
| 2007-08-29 | $15.17 | $15.17 | 18,600 | — | — |
| 2007-08-28 | $14.90 | $14.90 | 22,200 | — | — |
| 2007-08-27 | $15.51 | $15.50 | 25,000 | — | — |
| 2007-08-24 | $15.31 | $15.31 | 37,400 | — | — |
| 2007-08-23 | $15.03 | $15.02 | 15,000 | — | — |
| 2007-08-22 | $14.93 | $14.93 | 26,800 | — | — |
| 2007-08-21 | $15.03 | $15.03 | 28,600 | — | — |
| 2007-08-20 | $14.80 | $14.80 | 47,200 | — | — |
| 2007-08-17 | $14.28 | $14.27 | 114,400 | — | — |
| 2007-08-16 | $13.98 | $13.98 | 65,800 | — | — |
| 2007-08-15 | $14.28 | $14.28 | 45,400 | — | — |
| 2007-08-14 | $14.72 | $14.72 | 22,000 | — | — |
| 2007-08-13 | $15.18 | $15.18 | 35,000 | — | — |
| 2007-08-10 | $14.95 | $14.95 | 25,200 | — | — |
| 2007-08-09 | $14.90 | $14.90 | 51,000 | — | — |
| 2007-08-08 | $15.04 | $15.04 | 67,000 | — | — |
| 2007-08-07 | $14.95 | $14.95 | 38,600 | — | — |
| 2007-08-06 | $15.07 | $15.07 | 40,400 | — | — |
| 2007-08-03 | $15.35 | $15.35 | 41,000 | — | — |
| 2007-08-02 | $15.59 | $15.59 | 39,400 | — | — |
| 2007-08-01 | $15.75 | $15.74 | 89,400 | — | — |
| 2007-07-31 | $16.18 | $16.18 | 22,200 | — | — |
| 2007-07-30 | $16.35 | $16.35 | 33,600 | — | — |
| 2007-07-27 | $16.50 | $16.50 | 63,800 | — | — |
| 2007-07-26 | $16.40 | $16.40 | 93,000 | — | — |
| 2007-07-25 | $16.90 | $16.89 | 49,600 | — | — |
| 2007-07-24 | $17.05 | $17.05 | 88,200 | — | — |
| 2007-07-23 | $17.00 | $16.99 | 54,200 | — | — |
| 2007-07-20 | $16.98 | $16.98 | 26,600 | — | — |
| 2007-07-19 | $16.99 | $16.99 | 42,600 | — | — |
| 2007-07-18 | $16.98 | $16.98 | 65,200 | — | — |
| 2007-07-17 | $16.82 | $16.81 | 70,600 | — | — |
| 2007-07-16 | $16.83 | $16.83 | 85,200 | — | — |
| 2007-07-13 | $16.85 | $16.85 | 38,200 | — | — |
| 2007-07-12 | $16.93 | $16.93 | 85,800 | — | — |
| 2007-07-11 | $16.70 | $16.70 | 58,200 | — | — |
| 2007-07-10 | $16.46 | $16.46 | 116,200 | — | — |
| 2007-07-09 | $16.40 | $16.40 | 45,000 | — | — |
| 2007-07-06 | $16.48 | $16.48 | 113,800 | — | — |
| 2007-07-05 | $16.42 | $16.43 | 40,800 | — | — |
| 2007-07-03 | $16.65 | $16.64 | 70,600 | — | — |
| 2007-07-02 | $16.34 | $16.34 | 22,400 | — | — |
| 2007-06-29 | $16.37 | $16.36 | 86,800 | — | — |
| 2007-06-28 | $16.47 | $16.47 | 24,000 | — | — |
| 2007-06-27 | $16.31 | $16.30 | 24,200 | — | — |
| 2007-06-26 | $16.50 | $16.49 | 85,400 | — | — |
| 2007-06-25 | $16.45 | $16.45 | 77,200 | — | — |
| 2007-06-22 | $17.20 | $17.19 | 18,000 | — | — |
| 2007-06-21 | $17.08 | $17.08 | 33,400 | — | — |
| 2007-06-20 | $17.18 | $17.19 | 15,000 | — | — |
| 2007-06-19 | $17.16 | $17.16 | 56,000 | — | — |
| 2007-06-18 | $16.98 | $16.98 | 62,200 | — | — |
| 2007-06-15 | $16.75 | $16.75 | 39,800 | — | — |
| 2007-06-14 | $16.40 | $16.40 | 44,600 | — | — |
| 2007-06-13 | $16.40 | $16.40 | 73,200 | — | — |
| 2007-06-12 | $16.50 | $16.49 | 185,400 | — | — |
| 2007-06-11 | $16.46 | $16.45 | 141,000 | — | — |
| 2007-06-08 | $16.45 | $16.45 | 120,200 | — | — |
| 2007-06-07 | $16.03 | $16.03 | 60,600 | — | — |
| 2007-06-06 | $16.23 | $16.22 | 34,000 | — | — |
| 2007-06-05 | $16.43 | $16.43 | 14,800 | — | — |
| 2007-06-04 | $16.66 | $16.66 | 57,000 | — | — |
| 2007-06-01 | $16.52 | $16.52 | 82,000 | — | — |
| 2007-05-31 | $16.43 | $16.43 | 47,600 | — | — |
| 2007-05-30 | $16.06 | $16.06 | 47,600 | — | — |
| 2007-05-29 | $16.01 | $16.01 | 61,200 | — | — |
| 2007-05-25 | $15.99 | $15.99 | 43,200 | — | — |
| 2007-05-24 | $15.52 | $15.52 | 155,800 | — | — |
| 2007-05-23 | $15.92 | $15.92 | 40,600 | — | — |
| 2007-05-22 | $15.70 | $15.70 | 195,800 | — | — |
| 2007-05-21 | $15.30 | $15.30 | 11,800 | — | — |
| 2007-05-18 | $15.08 | $15.07 | 25,200 | — | — |
| 2007-05-17 | $15.16 | $15.15 | 77,800 | — | — |
| 2007-05-16 | $14.72 | $14.72 | 56,200 | — | — |
| 2007-05-15 | $14.97 | $14.97 | 93,600 | — | — |
| 2007-05-14 | $15.18 | $15.18 | 61,000 | — | — |
| 2007-05-11 | $14.99 | $14.99 | 44,200 | — | — |
| 2007-05-10 | $15.08 | $15.08 | 4,600 | — | — |
| 2007-05-09 | $15.22 | $15.22 | 6,400 | — | — |
| 2007-05-08 | $15.18 | $15.18 | 23,400 | — | — |
| 2007-05-07 | $15.18 | $15.18 | 71,800 | — | — |
| 2007-05-04 | $15.14 | $15.14 | 17,000 | — | — |
| 2007-05-03 | $15.15 | $15.15 | 30,600 | — | — |
| 2007-05-02 | $15.16 | $15.16 | 46,400 | — | — |
| 2007-05-01 | $15.04 | $15.04 | 18,400 | — | — |
| 2007-04-30 | $15.08 | $15.08 | 48,000 | — | — |
| 2007-04-27 | $14.89 | $14.89 | 7,400 | — | — |
| 2007-04-26 | $14.93 | $14.93 | 23,200 | — | — |
| 2007-04-25 | $14.75 | $14.75 | 59,000 | — | — |
| 2007-04-24 | $15.31 | $15.31 | 38,800 | — | — |
| 2007-04-23 | $15.23 | $15.23 | 80,400 | — | — |
| 2007-04-20 | $14.37 | $14.36 | 64,600 | — | — |
| 2007-04-19 | $14.32 | $14.32 | 111,600 | — | — |
| 2007-04-18 | $14.10 | $14.09 | 19,200 | — | — |
| 2007-04-17 | $14.04 | $14.04 | 41,400 | — | — |
| 2007-04-16 | $14.11 | $14.11 | 25,800 | — | — |
| 2007-04-13 | $13.88 | $13.88 | 44,800 | — | — |
| 2007-04-12 | $13.96 | $13.96 | 81,400 | — | — |
| 2007-04-11 | $13.59 | $13.59 | 26,000 | — | — |
| 2007-04-10 | $13.98 | $13.98 | 26,600 | — | — |
| 2007-04-09 | $14.07 | $14.07 | 23,400 | — | — |
| 2007-04-05 | $13.90 | $13.90 | 29,200 | — | — |
| 2007-04-04 | $13.68 | $13.68 | 69,800 | — | — |
| 2007-04-03 | $13.46 | $13.46 | 48,400 | — | — |
| 2007-04-02 | $13.65 | $13.65 | 83,400 | — | — |
| 2007-03-30 | $13.69 | $13.69 | 14,600 | — | — |
| 2007-03-29 | $13.72 | $13.71 | 7,000 | — | — |
| 2007-03-28 | $13.55 | $13.54 | 13,400 | — | — |
| 2007-03-27 | $13.80 | $13.79 | 9,000 | — | — |
| 2007-03-26 | $13.86 | $13.86 | 21,400 | — | — |
| 2007-03-23 | $13.79 | $13.79 | 153,000 | — | — |
| 2007-03-22 | $13.78 | $13.78 | 22,200 | — | — |
| 2007-03-21 | $13.66 | $13.66 | 17,400 | — | — |
| 2007-03-20 | $13.69 | $13.69 | 17,800 | — | — |
| 2007-03-19 | $13.71 | $13.70 | 15,800 | — | — |
| 2007-03-16 | $14.03 | $14.03 | 45,600 | — | — |
| 2007-03-15 | $13.63 | $13.62 | 6,400 | — | — |
| 2007-03-14 | $13.21 | $13.20 | 10,800 | — | — |
| 2007-03-13 | $13.38 | $13.38 | 19,200 | — | — |
| 2007-03-12 | $13.67 | $13.66 | 24,800 | — | — |
| 2007-03-09 | $13.68 | $13.68 | 40,200 | — | — |
| 2007-03-08 | $13.32 | $13.31 | 15,400 | — | — |
| 2007-03-07 | $13.32 | $13.31 | 57,000 | — | — |
| 2007-03-06 | $12.80 | $12.80 | 5,400 | — | — |
| 2007-03-05 | $12.75 | $12.75 | 25,800 | — | — |
| 2007-03-02 | $12.80 | $12.79 | 28,000 | — | — |
| 2007-03-01 | $12.65 | $12.65 | 38,800 | — | — |
| 2007-02-28 | $12.54 | $12.54 | 36,200 | — | — |
| 2007-02-27 | $12.60 | $12.59 | 33,800 | — | — |
| 2007-02-26 | $12.99 | $12.98 | 83,000 | — | — |
| 2007-02-23 | $12.16 | $12.15 | 32,800 | — | — |
| 2007-02-22 | $12.14 | $12.14 | 80,000 | — | — |
| 2007-02-21 | $11.63 | $11.63 | 23,600 | — | — |
| 2007-02-20 | $11.85 | $11.85 | 5,800 | — | — |
| 2007-02-16 | $11.72 | $11.72 | 6,600 | — | — |
| 2007-02-15 | $11.79 | $11.79 | 6,600 | — | — |
| 2007-02-14 | $11.86 | $11.86 | 9,400 | — | — |
| 2007-02-13 | $11.72 | $11.72 | 6,800 | — | — |
| 2007-02-12 | $11.59 | $11.59 | 16,400 | — | — |
| 2007-02-09 | $11.39 | $11.38 | 14,400 | — | — |
| 2007-02-08 | $11.61 | $11.60 | 14,400 | — | — |
| 2007-02-07 | $11.51 | $11.50 | 18,600 | — | — |
| 2007-02-06 | $11.62 | $11.62 | 7,200 | — | — |
| 2007-02-05 | $11.88 | $11.88 | 2,200 | — | — |
| 2007-02-02 | $11.92 | $11.92 | 29,000 | — | — |
| 2007-02-01 | $11.85 | $11.85 | 11,800 | — | — |
| 2007-01-31 | $11.77 | $11.77 | 25,800 | — | — |
| 2007-01-30 | $11.67 | $11.67 | 21,800 | — | — |
| 2007-01-29 | $11.87 | $11.86 | 16,800 | — | — |
| 2007-01-26 | $12.08 | $12.07 | 112,000 | — | — |
| 2007-01-25 | $11.61 | $11.60 | 26,800 | — | — |
| 2007-01-24 | $11.35 | $11.34 | 8,400 | — | — |
| 2007-01-23 | $11.36 | $11.36 | 21,200 | — | — |
| 2007-01-22 | $11.36 | $11.35 | 16,200 | — | — |
| 2007-01-19 | $11.46 | $11.46 | 12,400 | — | — |
| 2007-01-18 | $11.57 | $11.57 | 38,800 | — | — |
| 2007-01-17 | $11.30 | $11.30 | 46,000 | — | — |
| 2007-01-16 | $11.53 | $11.52 | 117,600 | — | — |
| 2007-01-12 | $10.82 | $10.82 | 45,800 | — | — |
| 2007-01-11 | $10.38 | $10.38 | 38,600 | — | — |
| 2007-01-10 | $10.22 | $10.21 | 41,800 | — | — |
| 2007-01-09 | $10.25 | $10.24 | 13,600 | — | — |
| 2007-01-08 | $10.32 | $10.32 | 7,800 | — | — |
| 2007-01-05 | $10.47 | $10.47 | 7,000 | — | — |
| 2007-01-04 | $10.33 | $10.33 | 9,000 | — | — |
| 2007-01-03 | $10.59 | $10.58 | 7,800 | — | — |