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
- 1987-03-31 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 | $13.13 | $19.58 | 12,800 | — | — |
| 2007-12-28 | $13.25 | $19.76 | 7,200 | — | — |
| 2007-12-27 | $13.31 | $19.85 | 10,300 | — | — |
| 2007-12-26 | $13.57 | $20.24 | 27,100 | — | — |
| 2007-12-24 | $13.87 | $20.69 | 74,600 | — | — |
| 2007-12-21 | $13.90 | $20.73 | 6,500 | — | — |
| 2007-12-20 | $13.93 | $20.77 | 4,700 | — | — |
| 2007-12-19 | $13.82 | $20.61 | 3,900 | — | — |
| 2007-12-18 | $13.93 | $20.77 | 6,500 | — | — |
| 2007-12-17 | $13.61 | $20.30 | 8,800 | — | — |
| 2007-12-14 | $14.27 | $21.28 | 7,200 | — | — |
| 2007-12-13 | $14.35 | $21.40 | 5,100 | — | — |
| 2007-12-12 | $15.13 | $22.56 | 5,900 | — | — |
| 2007-12-11 | $14.95 | $22.30 | 8,400 | — | — |
| 2007-12-10 | $15.50 | $23.12 | 10,300 | — | — |
| 2007-12-07 | $15.00 | $22.37 | 6,800 | — | — |
| 2007-12-06 | $14.98 | $22.34 | 8,300 | — | — |
| 2007-12-05 | $15.44 | $23.03 | 14,000 | — | — |
| 2007-12-04 | $15.32 | $22.85 | 15,400 | — | — |
| 2007-12-03 | $14.64 | $21.83 | 8,500 | — | — |
| 2007-11-30 | $14.95 | $22.30 | 11,600 | — | — |
| 2007-11-29 | $14.42 | $21.51 | 10,300 | — | — |
| 2007-11-28 | $14.68 | $21.89 | 16,900 | — | — |
| 2007-11-27 | $14.48 | $21.59 | 17,500 | — | — |
| 2007-11-26 | $14.70 | $21.92 | 36,200 | — | — |
| 2007-11-23 | $14.65 | $21.85 | 10,400 | — | — |
| 2007-11-21 | $14.65 | $21.85 | 17,000 | — | — |
| 2007-11-20 | $15.16 | $22.61 | 17,900 | — | — |
| 2007-11-19 | $15.40 | $22.97 | 23,700 | — | — |
| 2007-11-16 | $16.10 | $24.01 | 26,400 | — | — |
| 2007-11-15 | $16.10 | $24.01 | 191,900 | — | — |
| 2007-11-14 | $14.59 | $21.76 | 26,600 | — | — |
| 2007-11-13 | $14.27 | $21.28 | 25,300 | — | — |
| 2007-11-12 | $13.65 | $20.36 | 15,500 | — | — |
| 2007-11-09 | $13.66 | $20.37 | 21,000 | — | — |
| 2007-11-08 | $13.86 | $20.67 | 49,500 | — | — |
| 2007-11-07 | $13.86 | $20.67 | 15,700 | — | — |
| 2007-11-06 | $13.88 | $20.70 | 27,000 | — | — |
| 2007-11-05 | $13.97 | $20.83 | 15,100 | — | — |
| 2007-11-02 | $13.73 | $20.48 | 11,000 | — | — |
| 2007-11-01 | $13.72 | $20.46 | 24,800 | — | — |
| 2007-10-31 | $14.51 | $21.64 | 41,100 | — | — |
| 2007-10-30 | $14.32 | $21.36 | 20,200 | — | — |
| 2007-10-29 | $14.51 | $21.64 | 23,900 | — | — |
| 2007-10-26 | $14.56 | $21.71 | 9,700 | — | — |
| 2007-10-25 | $14.98 | $22.34 | 10,200 | — | — |
| 2007-10-24 | $14.63 | $21.82 | 29,600 | — | — |
| 2007-10-23 | $15.07 | $22.47 | 30,600 | — | — |
| 2007-10-22 | $15.00 | $22.37 | 88,300 | — | — |
| 2007-10-19 | $14.18 | $21.15 | 36,000 | — | — |
| 2007-10-18 | $14.72 | $21.95 | 21,100 | — | — |
| 2007-10-17 | $15.09 | $22.50 | 33,600 | — | — |
| 2007-10-16 | $15.40 | $22.97 | 20,000 | — | — |
| 2007-10-15 | $15.37 | $22.92 | 102,800 | — | — |
| 2007-10-12 | $15.72 | $23.44 | 22,900 | — | — |
| 2007-10-11 | $14.90 | $21.62 | 50,200 | — | — |
| 2007-10-10 | $15.42 | $22.38 | 51,200 | — | — |
| 2007-10-09 | $15.75 | $22.86 | 99,000 | — | — |
| 2007-10-08 | $14.81 | $21.49 | 27,800 | — | — |
| 2007-10-05 | $14.51 | $21.06 | 44,400 | — | — |
| 2007-10-04 | $14.58 | $21.16 | 69,400 | — | — |
| 2007-10-03 | $13.60 | $19.74 | 21,000 | — | — |
| 2007-10-02 | $13.94 | $20.23 | 45,200 | — | — |
| 2007-10-01 | $14.07 | $20.42 | 47,600 | — | — |
| 2007-09-28 | $13.65 | $19.81 | 31,700 | — | — |
| 2007-09-27 | $12.90 | $18.72 | 21,400 | — | — |
| 2007-09-26 | $13.12 | $19.04 | 53,900 | — | — |
| 2007-09-25 | $13.29 | $19.29 | 94,300 | — | — |
| 2007-09-24 | $12.26 | $17.79 | 30,200 | — | — |
| 2007-09-21 | $12.38 | $17.97 | 30,200 | — | — |
| 2007-09-20 | $11.46 | $16.63 | 39,200 | — | — |
| 2007-09-19 | $11.95 | $17.34 | 20,600 | — | — |
| 2007-09-18 | $12.02 | $17.44 | 49,300 | — | — |
| 2007-09-17 | $11.45 | $16.62 | 77,200 | — | — |
| 2007-09-14 | $11.86 | $17.21 | 92,600 | — | — |
| 2007-09-13 | $12.12 | $17.59 | 54,300 | — | — |
| 2007-09-12 | $12.42 | $18.03 | 50,800 | — | — |
| 2007-09-11 | $12.75 | $18.50 | 76,500 | — | — |
| 2007-09-10 | $13.30 | $19.30 | 25,000 | — | — |
| 2007-09-07 | $13.58 | $19.71 | 45,200 | — | — |
| 2007-09-06 | $14.08 | $20.43 | 18,300 | — | — |
| 2007-09-05 | $14.34 | $20.81 | 44,100 | — | — |
| 2007-09-04 | $14.70 | $21.33 | 59,900 | — | — |
| 2007-08-31 | $14.02 | $20.35 | 42,600 | — | — |
| 2007-08-30 | $14.25 | $20.68 | 29,600 | — | — |
| 2007-08-29 | $14.02 | $20.35 | 65,500 | — | — |
| 2007-08-28 | $14.10 | $20.46 | 25,700 | — | — |
| 2007-08-27 | $14.32 | $20.78 | 27,700 | — | — |
| 2007-08-24 | $14.15 | $20.54 | 21,200 | — | — |
| 2007-08-23 | $13.89 | $20.16 | 46,300 | — | — |
| 2007-08-22 | $14.26 | $20.70 | 61,100 | — | — |
| 2007-08-21 | $13.78 | $20.00 | 42,200 | — | — |
| 2007-08-20 | $13.88 | $20.14 | 20,100 | — | — |
| 2007-08-17 | $13.81 | $20.04 | 41,300 | — | — |
| 2007-08-16 | $13.59 | $19.72 | 61,800 | — | — |
| 2007-08-15 | $14.05 | $20.39 | 27,500 | — | — |
| 2007-08-14 | $14.05 | $20.39 | 59,000 | — | — |
| 2007-08-13 | $14.36 | $20.84 | 86,500 | — | — |
| 2007-08-10 | $13.38 | $19.42 | 52,900 | — | — |
| 2007-08-09 | $13.99 | $20.30 | 107,400 | — | — |
| 2007-08-08 | $14.68 | $21.31 | 100,300 | — | — |
| 2007-08-07 | $15.24 | $22.12 | 22,800 | — | — |
| 2007-08-06 | $15.40 | $22.35 | 77,200 | — | — |
| 2007-08-03 | $15.19 | $22.05 | 43,600 | — | — |
| 2007-08-02 | $16.02 | $23.25 | 36,000 | — | — |
| 2007-08-01 | $15.57 | $22.60 | 54,400 | — | — |
| 2007-07-31 | $16.03 | $23.26 | 43,600 | — | — |
| 2007-07-30 | $16.81 | $24.40 | 68,800 | — | — |
| 2007-07-27 | $16.50 | $23.95 | 25,500 | — | — |
| 2007-07-26 | $17.01 | $24.69 | 65,100 | — | — |
| 2007-07-25 | $17.16 | $24.90 | 92,400 | — | — |
| 2007-07-24 | $18.31 | $26.57 | 91,400 | — | — |
| 2007-07-23 | $19.75 | $28.66 | 49,600 | — | — |
| 2007-07-20 | $19.84 | $28.79 | 58,400 | — | — |
| 2007-07-19 | $20.59 | $29.88 | 100,400 | — | — |
| 2007-07-18 | $19.61 | $28.46 | 71,400 | — | — |
| 2007-07-17 | $20.38 | $29.58 | 93,300 | — | — |
| 2007-07-16 | $20.94 | $30.39 | 81,300 | — | — |
| 2007-07-13 | $21.18 | $30.74 | 43,000 | — | — |
| 2007-07-12 | $21.05 | $30.55 | 158,200 | — | — |
| 2007-07-11 | $20.77 | $30.14 | 168,000 | — | — |
| 2007-07-10 | $21.87 | $31.74 | 90,100 | — | — |
| 2007-07-09 | $21.86 | $31.73 | 157,300 | — | — |
| 2007-07-06 | $21.82 | $31.67 | 60,900 | — | — |
| 2007-07-05 | $22.20 | $32.22 | 144,300 | — | — |
| 2007-07-03 | $21.95 | $31.86 | 182,300 | — | — |
| 2007-07-02 | $20.95 | $30.41 | 91,100 | — | — |
| 2007-06-29 | $20.64 | $29.96 | 53,800 | — | — |
| 2007-06-28 | $20.02 | $29.06 | 16,700 | — | — |
| 2007-06-27 | $20.18 | $29.29 | 47,100 | — | — |
| 2007-06-26 | $20.30 | $29.46 | 33,900 | — | — |
| 2007-06-25 | $20.65 | $29.97 | 91,600 | — | — |
| 2007-06-22 | $21.10 | $30.62 | 174,800 | — | — |
| 2007-06-21 | $20.33 | $29.51 | 45,000 | — | — |
| 2007-06-20 | $20.49 | $29.74 | 63,300 | — | — |
| 2007-06-19 | $20.68 | $30.01 | 76,400 | — | — |
| 2007-06-18 | $21.05 | $30.55 | 330,500 | — | — |
| 2007-06-15 | $19.35 | $28.08 | 29,600 | — | — |
| 2007-06-14 | $19.10 | $27.72 | 63,600 | — | — |
| 2007-06-13 | $19.76 | $28.68 | 244,400 | — | — |
| 2007-06-12 | $18.25 | $26.49 | 44,500 | — | — |
| 2007-06-11 | $18.51 | $26.86 | 43,100 | — | — |
| 2007-06-08 | $18.25 | $26.49 | 49,900 | — | — |
| 2007-06-07 | $18.42 | $26.73 | 129,900 | — | — |
| 2007-06-06 | $19.42 | $28.18 | 454,200 | — | — |
| 2007-06-05 | $18.51 | $26.86 | 46,500 | — | — |
| 2007-06-04 | $18.95 | $27.50 | 123,300 | — | — |
| 2007-06-01 | $19.61 | $28.46 | 84,200 | — | — |
| 2007-05-31 | $19.99 | $29.01 | 82,300 | — | — |
| 2007-05-30 | $19.80 | $28.74 | 555,000 | — | — |
| 2007-05-29 | $21.29 | $30.90 | 711,500 | — | — |
| 2007-05-25 | $16.62 | $24.12 | 29,100 | — | — |
| 2007-05-24 | $16.29 | $23.64 | 21,400 | — | — |
| 2007-05-23 | $16.86 | $24.47 | 25,900 | — | — |
| 2007-05-22 | $16.14 | $23.42 | 22,600 | — | — |
| 2007-05-21 | $16.29 | $23.64 | 23,600 | — | — |
| 2007-05-18 | $15.60 | $22.64 | 10,400 | — | — |
| 2007-05-17 | $15.61 | $22.66 | 28,800 | — | — |
| 2007-05-16 | $15.99 | $23.21 | 54,800 | — | — |
| 2007-05-15 | $16.15 | $23.44 | 115,200 | — | — |
| 2007-05-14 | $17.53 | $25.44 | 28,400 | — | — |
| 2007-05-11 | $17.70 | $25.69 | 13,800 | — | — |
| 2007-05-10 | $17.80 | $25.83 | 21,400 | — | — |
| 2007-05-09 | $18.42 | $26.73 | 32,600 | — | — |
| 2007-05-08 | $17.40 | $25.25 | 55,700 | — | — |
| 2007-05-07 | $18.43 | $26.75 | 43,700 | — | — |
| 2007-05-04 | $19.00 | $27.58 | 41,900 | — | — |
| 2007-05-03 | $18.55 | $26.92 | 26,900 | — | — |
| 2007-05-02 | $18.27 | $26.52 | 41,800 | — | — |
| 2007-05-01 | $16.93 | $24.57 | 100,000 | — | — |
| 2007-04-30 | $17.90 | $25.98 | 55,700 | — | — |
| 2007-04-27 | $18.75 | $27.21 | 18,300 | — | — |
| 2007-04-26 | $18.67 | $27.10 | 24,000 | — | — |
| 2007-04-25 | $18.95 | $27.50 | 36,400 | — | — |
| 2007-04-24 | $19.60 | $28.45 | 29,200 | — | — |
| 2007-04-23 | $19.38 | $28.13 | 104,800 | — | — |
| 2007-04-20 | $20.94 | $30.39 | 29,200 | — | — |
| 2007-04-19 | $21.25 | $30.84 | 39,900 | — | — |
| 2007-04-18 | $21.93 | $31.83 | 15,700 | — | — |
| 2007-04-17 | $21.35 | $30.99 | 23,200 | — | — |
| 2007-04-16 | $21.90 | $31.78 | 38,700 | — | — |
| 2007-04-13 | $21.44 | $31.12 | 20,700 | — | — |
| 2007-04-12 | $21.50 | $31.20 | 28,900 | — | — |
| 2007-04-11 | $21.50 | $31.20 | 45,700 | — | — |
| 2007-04-10 | $21.15 | $30.70 | 52,700 | — | — |
| 2007-04-09 | $20.56 | $29.84 | 28,900 | — | — |
| 2007-04-05 | $20.31 | $29.48 | 20,600 | — | — |
| 2007-04-04 | $20.59 | $29.88 | 28,000 | — | — |
| 2007-04-03 | $20.93 | $30.38 | 113,000 | — | — |
| 2007-04-02 | $20.45 | $29.68 | 54,300 | — | — |
| 2007-03-30 | $21.03 | $30.52 | 91,500 | — | — |
| 2007-03-29 | $22.71 | $32.96 | 128,000 | — | — |
| 2007-03-28 | $23.57 | $34.21 | 158,000 | — | — |
| 2007-03-27 | $26.37 | $38.27 | 30,500 | — | — |
| 2007-03-26 | $26.00 | $37.73 | 53,100 | — | — |
| 2007-03-23 | $26.54 | $38.52 | 50,400 | — | — |
| 2007-03-22 | $25.80 | $37.44 | 61,500 | — | — |
| 2007-03-21 | $24.23 | $35.17 | 29,900 | — | — |
| 2007-03-20 | $23.34 | $33.87 | 17,400 | — | — |
| 2007-03-19 | $23.68 | $34.37 | 18,000 | — | — |
| 2007-03-16 | $23.67 | $34.35 | 13,000 | — | — |
| 2007-03-15 | $23.28 | $33.79 | 32,000 | — | — |
| 2007-03-14 | $23.43 | $34.00 | 43,300 | — | — |
| 2007-03-13 | $23.02 | $33.41 | 80,900 | — | — |
| 2007-03-12 | $23.49 | $34.09 | 36,800 | — | — |
| 2007-03-09 | $22.53 | $32.70 | 27,800 | — | — |
| 2007-03-08 | $22.84 | $33.15 | 49,800 | — | — |
| 2007-03-07 | $22.76 | $33.03 | 21,800 | — | — |
| 2007-03-06 | $22.94 | $33.29 | 101,100 | — | — |
| 2007-03-05 | $21.41 | $31.07 | 244,600 | — | — |
| 2007-03-02 | $23.19 | $33.66 | 89,200 | — | — |
| 2007-03-01 | $24.31 | $35.28 | 111,000 | — | — |
| 2007-02-28 | $24.94 | $36.20 | 183,300 | — | — |
| 2007-02-27 | $22.17 | $32.18 | 264,100 | — | — |
| 2007-02-26 | $21.00 | $30.48 | 138,100 | — | — |
| 2007-02-23 | $22.94 | $33.29 | 57,200 | — | — |
| 2007-02-22 | $22.74 | $33.00 | 129,700 | — | — |
| 2007-02-21 | $23.06 | $33.47 | 277,800 | — | — |
| 2007-02-20 | $25.23 | $36.62 | 256,700 | — | — |
| 2007-02-16 | $28.18 | $40.90 | 74,800 | — | — |
| 2007-02-15 | $27.40 | $39.77 | 92,400 | — | — |
| 2007-02-14 | $26.66 | $38.69 | 44,600 | — | — |
| 2007-02-13 | $26.33 | $38.21 | 110,100 | — | — |
| 2007-02-12 | $25.32 | $36.75 | 88,100 | — | — |
| 2007-02-09 | $25.50 | $37.01 | 97,900 | — | — |
| 2007-02-08 | $26.36 | $38.26 | 97,300 | — | — |
| 2007-02-07 | $25.75 | $37.37 | 109,700 | — | — |
| 2007-02-06 | $25.55 | $37.08 | 168,300 | — | — |
| 2007-02-05 | $23.49 | $34.09 | 80,000 | — | — |
| 2007-02-02 | $23.20 | $33.67 | 75,400 | — | — |
| 2007-02-01 | $22.24 | $32.28 | 65,900 | — | — |
| 2007-01-31 | $21.75 | $31.57 | 36,700 | — | — |
| 2007-01-30 | $22.25 | $32.29 | 64,200 | — | — |
| 2007-01-29 | $22.05 | $32.00 | 38,500 | — | — |
| 2007-01-26 | $21.49 | $31.19 | 41,300 | — | — |
| 2007-01-25 | $21.48 | $31.17 | 60,000 | — | — |
| 2007-01-24 | $22.36 | $32.45 | 69,000 | — | — |
| 2007-01-23 | $22.87 | $33.19 | 80,200 | — | — |
| 2007-01-22 | $21.83 | $31.68 | 64,900 | — | — |
| 2007-01-19 | $21.53 | $31.25 | 84,300 | — | — |
| 2007-01-18 | $21.25 | $30.84 | 87,700 | — | — |
| 2007-01-17 | $22.15 | $32.15 | 137,800 | — | — |
| 2007-01-16 | $21.21 | $30.78 | 254,500 | — | — |
| 2007-01-12 | $19.12 | $27.75 | 54,100 | — | — |
| 2007-01-11 | $17.85 | $25.91 | 48,100 | — | — |
| 2007-01-10 | $17.11 | $24.83 | 11,900 | — | — |
| 2007-01-09 | $16.93 | $24.57 | 23,500 | — | — |
| 2007-01-08 | $16.60 | $24.09 | 49,100 | — | — |
| 2007-01-05 | $16.80 | $24.38 | 14,000 | — | — |
| 2007-01-04 | $17.02 | $24.70 | 10,600 | — | — |
| 2007-01-03 | $17.13 | $24.86 | 97,500 | — | — |