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
- 2004-02-03 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 | $13.46 | $13.46 | 79,400 | — | — |
| 2007-12-28 | $13.27 | $13.27 | 76,300 | — | — |
| 2007-12-27 | $13.40 | $13.40 | 85,700 | — | — |
| 2007-12-26 | $13.91 | $13.91 | 82,500 | — | — |
| 2007-12-24 | $13.94 | $13.94 | 44,500 | — | — |
| 2007-12-21 | $13.55 | $13.55 | 128,700 | — | — |
| 2007-12-20 | $12.99 | $12.99 | 53,800 | — | — |
| 2007-12-19 | $13.00 | $13.00 | 51,800 | — | — |
| 2007-12-18 | $12.95 | $12.95 | 160,900 | — | — |
| 2007-12-17 | $12.28 | $12.28 | 108,600 | — | — |
| 2007-12-14 | $12.98 | $12.98 | 51,100 | — | — |
| 2007-12-13 | $14.06 | $14.06 | 39,800 | — | — |
| 2007-12-12 | $14.42 | $14.42 | 70,200 | — | — |
| 2007-12-11 | $14.88 | $14.88 | 111,000 | — | — |
| 2007-12-10 | $15.63 | $15.63 | 22,600 | — | — |
| 2007-12-07 | $15.58 | $15.58 | 27,100 | — | — |
| 2007-12-06 | $15.85 | $15.85 | 24,600 | — | — |
| 2007-12-05 | $15.69 | $15.69 | 49,000 | — | — |
| 2007-12-04 | $15.02 | $15.02 | 54,800 | — | — |
| 2007-12-03 | $15.88 | $15.88 | 56,100 | — | — |
| 2007-11-30 | $16.16 | $16.16 | 163,400 | — | — |
| 2007-11-29 | $15.40 | $15.40 | 84,200 | — | — |
| 2007-11-28 | $15.51 | $15.51 | 87,000 | — | — |
| 2007-11-27 | $15.20 | $15.20 | 161,200 | — | — |
| 2007-11-26 | $15.09 | $15.09 | 62,500 | — | — |
| 2007-11-23 | $16.48 | $16.48 | 17,000 | — | — |
| 2007-11-21 | $16.49 | $16.49 | 32,100 | — | — |
| 2007-11-20 | $16.40 | $16.40 | 49,200 | — | — |
| 2007-11-19 | $16.28 | $16.28 | 34,400 | — | — |
| 2007-11-16 | $17.00 | $17.00 | 33,300 | — | — |
| 2007-11-15 | $17.96 | $17.96 | 44,100 | — | — |
| 2007-11-14 | $17.75 | $17.75 | 53,700 | — | — |
| 2007-11-13 | $17.30 | $17.30 | 60,400 | — | — |
| 2007-11-12 | $16.15 | $16.15 | 52,000 | — | — |
| 2007-11-09 | $16.38 | $16.38 | 79,800 | — | — |
| 2007-11-08 | $15.78 | $15.78 | 43,500 | — | — |
| 2007-11-07 | $15.50 | $15.50 | 50,200 | — | — |
| 2007-11-06 | $16.01 | $16.01 | 30,200 | — | — |
| 2007-11-05 | $15.60 | $15.60 | 27,800 | — | — |
| 2007-11-02 | $16.22 | $16.22 | 55,700 | — | — |
| 2007-11-01 | $16.15 | $16.15 | 84,600 | — | — |
| 2007-10-31 | $17.95 | $17.95 | 59,300 | — | — |
| 2007-10-30 | $18.37 | $18.37 | 53,900 | — | — |
| 2007-10-29 | $17.92 | $17.92 | 28,200 | — | — |
| 2007-10-26 | $18.39 | $18.39 | 66,500 | — | — |
| 2007-10-25 | $17.50 | $17.50 | 34,800 | — | — |
| 2007-10-24 | $17.78 | $17.78 | 33,600 | — | — |
| 2007-10-23 | $17.65 | $17.65 | 25,900 | — | — |
| 2007-10-22 | $17.47 | $17.47 | 49,300 | — | — |
| 2007-10-19 | $16.32 | $16.32 | 63,200 | — | — |
| 2007-10-18 | $17.40 | $17.40 | 35,600 | — | — |
| 2007-10-17 | $17.90 | $17.90 | 71,800 | — | — |
| 2007-10-16 | $18.28 | $18.28 | 43,800 | — | — |
| 2007-10-15 | $17.98 | $17.98 | 57,200 | — | — |
| 2007-10-12 | $18.42 | $18.42 | 19,400 | — | — |
| 2007-10-11 | $18.66 | $18.66 | 25,000 | — | — |
| 2007-10-10 | $19.12 | $19.12 | 18,300 | — | — |
| 2007-10-09 | $19.21 | $19.21 | 12,700 | — | — |
| 2007-10-08 | $19.16 | $19.16 | 14,300 | — | — |
| 2007-10-05 | $19.59 | $19.59 | 28,700 | — | — |
| 2007-10-04 | $18.94 | $18.94 | 20,600 | — | — |
| 2007-10-03 | $19.25 | $19.25 | 26,300 | — | — |
| 2007-10-02 | $19.96 | $19.96 | 53,800 | — | — |
| 2007-10-01 | $19.40 | $19.40 | 110,600 | — | — |
| 2007-09-28 | $18.46 | $18.46 | 124,100 | — | — |
| 2007-09-27 | $19.60 | $19.60 | 43,900 | — | — |
| 2007-09-26 | $20.00 | $20.00 | 40,100 | — | — |
| 2007-09-25 | $20.43 | $20.43 | 31,800 | — | — |
| 2007-09-24 | $20.75 | $20.75 | 24,800 | — | — |
| 2007-09-21 | $21.73 | $21.73 | 71,900 | — | — |
| 2007-09-20 | $21.77 | $21.77 | 18,400 | — | — |
| 2007-09-19 | $21.71 | $21.71 | 41,400 | — | — |
| 2007-09-18 | $21.52 | $21.52 | 31,000 | — | — |
| 2007-09-17 | $19.69 | $19.69 | 20,400 | — | — |
| 2007-09-14 | $20.04 | $20.04 | 20,400 | — | — |
| 2007-09-13 | $20.15 | $20.15 | 22,700 | — | — |
| 2007-09-12 | $20.23 | $20.23 | 25,700 | — | — |
| 2007-09-11 | $20.48 | $20.48 | 51,400 | — | — |
| 2007-09-10 | $20.41 | $20.41 | 44,100 | — | — |
| 2007-09-07 | $20.27 | $20.27 | 61,100 | — | — |
| 2007-09-06 | $20.75 | $20.75 | 42,600 | — | — |
| 2007-09-05 | $20.18 | $20.18 | 38,200 | — | — |
| 2007-09-04 | $20.52 | $20.52 | 21,100 | — | — |
| 2007-08-31 | $20.28 | $20.28 | 41,400 | — | — |
| 2007-08-30 | $20.35 | $20.35 | 58,900 | — | — |
| 2007-08-29 | $20.25 | $20.25 | 42,500 | — | — |
| 2007-08-28 | $19.36 | $19.36 | 31,700 | — | — |
| 2007-08-27 | $20.27 | $20.27 | 12,300 | — | — |
| 2007-08-24 | $20.38 | $20.38 | 113,700 | — | — |
| 2007-08-23 | $20.54 | $20.54 | 13,800 | — | — |
| 2007-08-22 | $20.68 | $20.68 | 48,300 | — | — |
| 2007-08-21 | $20.14 | $20.14 | 21,100 | — | — |
| 2007-08-20 | $19.99 | $19.99 | 61,400 | — | — |
| 2007-08-17 | $20.14 | $20.14 | 105,200 | — | — |
| 2007-08-16 | $20.05 | $20.05 | 142,500 | — | — |
| 2007-08-15 | $19.50 | $19.50 | 118,400 | — | — |
| 2007-08-14 | $19.21 | $19.21 | 143,200 | — | — |
| 2007-08-13 | $18.98 | $18.98 | 81,000 | — | — |
| 2007-08-10 | $19.00 | $19.00 | 82,600 | — | — |
| 2007-08-09 | $19.53 | $19.53 | 162,500 | — | — |
| 2007-08-08 | $19.07 | $19.07 | 171,700 | — | — |
| 2007-08-07 | $18.92 | $18.92 | 320,900 | — | — |
| 2007-08-06 | $18.20 | $18.20 | 254,000 | — | — |
| 2007-08-03 | $17.57 | $17.57 | 226,000 | — | — |
| 2007-08-02 | $18.77 | $18.77 | 92,600 | — | — |
| 2007-08-01 | $17.90 | $17.90 | 281,400 | — | — |
| 2007-07-31 | $18.48 | $18.48 | 172,900 | — | — |
| 2007-07-30 | $20.19 | $20.19 | 35,400 | — | — |
| 2007-07-27 | $20.09 | $20.09 | 46,200 | — | — |
| 2007-07-26 | $20.76 | $20.76 | 78,100 | — | — |
| 2007-07-25 | $22.18 | $22.18 | 43,200 | — | — |
| 2007-07-24 | $22.04 | $22.04 | 88,500 | — | — |
| 2007-07-23 | $22.53 | $22.53 | 38,200 | — | — |
| 2007-07-20 | $21.91 | $21.91 | 62,500 | — | — |
| 2007-07-19 | $22.13 | $22.13 | 71,000 | — | — |
| 2007-07-18 | $21.05 | $21.05 | 134,100 | — | — |
| 2007-07-17 | $21.02 | $21.02 | 27,900 | — | — |
| 2007-07-16 | $21.12 | $21.12 | 23,900 | — | — |
| 2007-07-13 | $21.40 | $21.40 | 37,800 | — | — |
| 2007-07-12 | $21.98 | $21.98 | 22,600 | — | — |
| 2007-07-11 | $21.48 | $21.48 | 35,700 | — | — |
| 2007-07-10 | $21.55 | $21.55 | 42,000 | — | — |
| 2007-07-09 | $22.12 | $22.12 | 31,200 | — | — |
| 2007-07-06 | $22.34 | $22.34 | 19,800 | — | — |
| 2007-07-05 | $22.05 | $22.05 | 50,200 | — | — |
| 2007-07-03 | $22.33 | $22.33 | 43,600 | — | — |
| 2007-07-02 | $23.09 | $23.09 | 32,800 | — | — |
| 2007-06-29 | $22.36 | $22.36 | 39,700 | — | — |
| 2007-06-28 | $23.26 | $23.26 | 74,000 | — | — |
| 2007-06-27 | $23.28 | $23.28 | 59,800 | — | — |
| 2007-06-26 | $23.66 | $23.66 | 45,300 | — | — |
| 2007-06-25 | $23.47 | $23.47 | 75,900 | — | — |
| 2007-06-22 | $23.31 | $23.31 | 199,900 | — | — |
| 2007-06-21 | $23.50 | $23.50 | 126,500 | — | — |
| 2007-06-20 | $23.91 | $23.91 | 38,900 | — | — |
| 2007-06-19 | $24.23 | $24.23 | 40,500 | — | — |
| 2007-06-18 | $23.60 | $23.60 | 65,000 | — | — |
| 2007-06-15 | $23.26 | $23.26 | 147,200 | — | — |
| 2007-06-14 | $23.34 | $23.34 | 140,900 | — | — |
| 2007-06-13 | $23.08 | $23.08 | 105,600 | — | — |
| 2007-06-12 | $22.97 | $22.97 | 249,700 | — | — |
| 2007-06-11 | $22.89 | $22.89 | 78,200 | — | — |
| 2007-06-08 | $23.19 | $23.19 | 111,800 | — | — |
| 2007-06-07 | $22.03 | $22.03 | 286,300 | — | — |
| 2007-06-06 | $21.62 | $21.62 | 106,200 | — | — |
| 2007-06-05 | $22.00 | $22.00 | 128,400 | — | — |
| 2007-06-04 | $22.41 | $22.41 | 85,400 | — | — |
| 2007-06-01 | $22.00 | $22.00 | 135,900 | — | — |
| 2007-05-31 | $21.46 | $21.46 | 87,500 | — | — |
| 2007-05-30 | $21.65 | $21.65 | 95,300 | — | — |
| 2007-05-29 | $21.90 | $21.90 | 109,700 | — | — |
| 2007-05-25 | $21.84 | $21.84 | 74,000 | — | — |
| 2007-05-24 | $22.51 | $22.51 | 27,200 | — | — |
| 2007-05-23 | $23.13 | $23.13 | 43,500 | — | — |
| 2007-05-22 | $23.36 | $23.36 | 51,500 | — | — |
| 2007-05-21 | $23.34 | $23.34 | 50,400 | — | — |
| 2007-05-18 | $22.92 | $22.92 | 55,500 | — | — |
| 2007-05-17 | $22.36 | $22.36 | 91,400 | — | — |
| 2007-05-16 | $22.85 | $22.85 | 49,000 | — | — |
| 2007-05-15 | $23.09 | $23.09 | 46,300 | — | — |
| 2007-05-14 | $24.14 | $24.14 | 27,500 | — | — |
| 2007-05-11 | $24.21 | $24.21 | 21,300 | — | — |
| 2007-05-10 | $24.05 | $24.05 | 45,200 | — | — |
| 2007-05-09 | $24.35 | $24.35 | 44,300 | — | — |
| 2007-05-08 | $24.48 | $24.48 | 103,200 | — | — |
| 2007-05-07 | $24.36 | $24.36 | 18,300 | — | — |
| 2007-05-04 | $24.53 | $24.53 | 101,600 | — | — |
| 2007-05-03 | $24.53 | $24.53 | 51,100 | — | — |
| 2007-05-02 | $24.47 | $24.47 | 77,300 | — | — |
| 2007-05-01 | $24.28 | $24.28 | 61,000 | — | — |
| 2007-04-30 | $24.13 | $24.13 | 67,700 | — | — |
| 2007-04-27 | $25.00 | $25.00 | 26,800 | — | — |
| 2007-04-26 | $25.19 | $25.19 | 53,200 | — | — |
| 2007-04-25 | $25.63 | $25.63 | 48,500 | — | — |
| 2007-04-24 | $26.00 | $26.00 | 30,600 | — | — |
| 2007-04-23 | $26.60 | $26.60 | 76,100 | — | — |
| 2007-04-20 | $26.81 | $26.81 | 122,500 | — | — |
| 2007-04-19 | $26.54 | $26.54 | 100,200 | — | — |
| 2007-04-18 | $26.50 | $26.50 | 65,000 | — | — |
| 2007-04-17 | $26.55 | $26.55 | 86,400 | — | — |
| 2007-04-16 | $26.78 | $26.78 | 86,400 | — | — |
| 2007-04-13 | $26.24 | $26.24 | 33,300 | — | — |
| 2007-04-12 | $26.17 | $26.17 | 40,700 | — | — |
| 2007-04-11 | $26.00 | $26.00 | 48,600 | — | — |
| 2007-04-10 | $25.52 | $25.52 | 55,200 | — | — |
| 2007-04-09 | $25.61 | $25.61 | 114,400 | — | — |
| 2007-04-05 | $26.28 | $26.28 | 60,600 | — | — |
| 2007-04-04 | $26.52 | $26.52 | 79,800 | — | — |
| 2007-04-03 | $27.00 | $27.00 | 59,900 | — | — |
| 2007-04-02 | $26.42 | $26.42 | 32,400 | — | — |
| 2007-03-30 | $26.00 | $26.00 | 55,300 | — | — |
| 2007-03-29 | $25.30 | $25.30 | 21,200 | — | — |
| 2007-03-28 | $24.85 | $24.85 | 29,500 | — | — |
| 2007-03-27 | $24.45 | $24.45 | 64,900 | — | — |
| 2007-03-26 | $25.43 | $25.43 | 20,600 | — | — |
| 2007-03-23 | $25.58 | $25.58 | 23,900 | — | — |
| 2007-03-22 | $25.77 | $25.77 | 34,200 | — | — |
| 2007-03-21 | $25.41 | $25.41 | 30,200 | — | — |
| 2007-03-20 | $24.99 | $24.99 | 10,800 | — | — |
| 2007-03-19 | $24.77 | $24.77 | 22,700 | — | — |
| 2007-03-16 | $24.69 | $24.69 | 78,000 | — | — |
| 2007-03-15 | $24.90 | $24.90 | 24,800 | — | — |
| 2007-03-14 | $24.38 | $24.38 | 41,200 | — | — |
| 2007-03-13 | $23.41 | $23.41 | 40,600 | — | — |
| 2007-03-12 | $25.24 | $25.24 | 74,600 | — | — |
| 2007-03-09 | $25.11 | $25.11 | 55,500 | — | — |
| 2007-03-08 | $24.82 | $24.82 | 35,000 | — | — |
| 2007-03-07 | $24.96 | $24.96 | 39,800 | — | — |
| 2007-03-06 | $25.50 | $25.50 | 50,200 | — | — |
| 2007-03-05 | $24.18 | $24.18 | 39,100 | — | — |
| 2007-03-02 | $24.92 | $24.92 | 64,700 | — | — |
| 2007-03-01 | $25.40 | $25.40 | 49,800 | — | — |
| 2007-02-28 | $24.63 | $24.63 | 37,000 | — | — |
| 2007-02-27 | $24.50 | $24.50 | 58,000 | — | — |
| 2007-02-26 | $25.97 | $25.97 | 25,800 | — | — |
| 2007-02-23 | $26.04 | $26.04 | 76,900 | — | — |
| 2007-02-22 | $26.25 | $26.25 | 66,200 | — | — |
| 2007-02-21 | $26.79 | $26.79 | 67,200 | — | — |
| 2007-02-20 | $26.30 | $26.30 | 67,000 | — | — |
| 2007-02-16 | $26.10 | $26.10 | 32,500 | — | — |
| 2007-02-15 | $26.18 | $26.18 | 59,700 | — | — |
| 2007-02-14 | $26.21 | $26.21 | 116,900 | — | — |
| 2007-02-13 | $26.10 | $26.10 | 303,100 | — | — |
| 2007-02-12 | $25.94 | $25.94 | 35,300 | — | — |
| 2007-02-09 | $25.30 | $25.30 | 24,900 | — | — |
| 2007-02-08 | $25.93 | $25.93 | 25,300 | — | — |
| 2007-02-07 | $26.48 | $26.48 | 42,200 | — | — |
| 2007-02-06 | $26.16 | $26.16 | 26,800 | — | — |
| 2007-02-05 | $26.52 | $26.52 | 29,000 | — | — |
| 2007-02-02 | $26.97 | $26.97 | 47,600 | — | — |
| 2007-02-01 | $26.97 | $26.97 | 133,500 | — | — |
| 2007-01-31 | $26.27 | $26.27 | 124,000 | — | — |
| 2007-01-30 | $28.07 | $28.07 | 55,300 | — | — |
| 2007-01-29 | $27.96 | $27.96 | 34,800 | — | — |
| 2007-01-26 | $27.58 | $27.58 | 30,300 | — | — |
| 2007-01-25 | $26.53 | $26.53 | 14,900 | — | — |
| 2007-01-24 | $27.90 | $27.90 | 23,800 | — | — |
| 2007-01-23 | $27.74 | $27.74 | 17,100 | — | — |
| 2007-01-22 | $27.70 | $27.70 | 30,200 | — | — |
| 2007-01-19 | $27.67 | $27.67 | 17,200 | — | — |
| 2007-01-18 | $26.90 | $26.90 | 28,400 | — | — |
| 2007-01-17 | $27.43 | $27.43 | 31,500 | — | — |
| 2007-01-16 | $28.92 | $28.92 | 78,600 | — | — |
| 2007-01-12 | $29.07 | $29.07 | 11,400 | — | — |
| 2007-01-11 | $29.15 | $29.15 | 50,500 | — | — |
| 2007-01-10 | $28.00 | $28.00 | 27,800 | — | — |
| 2007-01-09 | $29.22 | $29.22 | 11,800 | — | — |
| 2007-01-08 | $28.52 | $28.52 | 16,700 | — | — |
| 2007-01-05 | $28.84 | $28.84 | 39,900 | — | — |
| 2007-01-04 | $29.93 | $29.93 | 28,600 | — | — |
| 2007-01-03 | $29.53 | $29.53 | 66,800 | — | — |