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
- 1993-06-10 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 | $21.14 | $21.14 | 338,600 | — | — |
| 2007-12-28 | $20.23 | $20.23 | 353,900 | — | — |
| 2007-12-27 | $19.68 | $19.68 | 146,100 | — | — |
| 2007-12-26 | $21.33 | $21.33 | 181,800 | — | — |
| 2007-12-24 | $19.94 | $19.94 | 89,400 | — | — |
| 2007-12-21 | $19.09 | $19.09 | 200,000 | — | — |
| 2007-12-20 | $18.29 | $18.29 | 252,700 | — | — |
| 2007-12-19 | $17.31 | $17.31 | 186,300 | — | — |
| 2007-12-18 | $17.23 | $17.23 | 182,600 | — | — |
| 2007-12-17 | $18.00 | $18.00 | 143,900 | — | — |
| 2007-12-14 | $18.68 | $18.68 | 107,600 | — | — |
| 2007-12-13 | $18.82 | $18.82 | 141,700 | — | — |
| 2007-12-12 | $18.67 | $18.67 | 153,400 | — | — |
| 2007-12-11 | $18.44 | $18.44 | 148,000 | — | — |
| 2007-12-10 | $18.90 | $18.90 | 57,200 | — | — |
| 2007-12-07 | $19.12 | $19.12 | 80,500 | — | — |
| 2007-12-06 | $19.00 | $19.00 | 120,100 | — | — |
| 2007-12-05 | $18.10 | $18.10 | 99,300 | — | — |
| 2007-12-04 | $17.32 | $17.32 | 210,400 | — | — |
| 2007-12-03 | $17.90 | $17.90 | 160,600 | — | — |
| 2007-11-30 | $18.28 | $18.28 | 153,200 | — | — |
| 2007-11-29 | $18.64 | $18.64 | 84,200 | — | — |
| 2007-11-28 | $18.93 | $18.93 | 176,700 | — | — |
| 2007-11-27 | $17.53 | $17.53 | 109,100 | — | — |
| 2007-11-26 | $17.00 | $17.00 | 74,900 | — | — |
| 2007-11-23 | $17.40 | $17.40 | 26,000 | — | — |
| 2007-11-21 | $16.83 | $16.83 | 61,500 | — | — |
| 2007-11-20 | $17.19 | $17.19 | 130,400 | — | — |
| 2007-11-19 | $17.02 | $17.02 | 102,400 | — | — |
| 2007-11-16 | $17.44 | $17.44 | 103,800 | — | — |
| 2007-11-15 | $17.15 | $17.15 | 123,400 | — | — |
| 2007-11-14 | $17.28 | $17.28 | 187,500 | — | — |
| 2007-11-13 | $16.83 | $16.83 | 279,700 | — | — |
| 2007-11-12 | $17.06 | $17.06 | 202,800 | — | — |
| 2007-11-09 | $16.54 | $16.54 | 247,500 | — | — |
| 2007-11-08 | $17.89 | $17.89 | 150,400 | — | — |
| 2007-11-07 | $17.83 | $17.83 | 226,900 | — | — |
| 2007-11-06 | $19.08 | $19.08 | 109,000 | — | — |
| 2007-11-05 | $18.96 | $18.96 | 167,600 | — | — |
| 2007-11-02 | $19.05 | $19.05 | 107,200 | — | — |
| 2007-11-01 | $18.71 | $18.71 | 196,600 | — | — |
| 2007-10-31 | $19.64 | $19.64 | 435,200 | — | — |
| 2007-10-30 | $20.00 | $20.00 | 952,400 | — | — |
| 2007-10-29 | $18.96 | $18.96 | 115,700 | — | — |
| 2007-10-26 | $19.57 | $19.57 | 160,900 | — | — |
| 2007-10-25 | $19.07 | $19.07 | 100,200 | — | — |
| 2007-10-24 | $18.69 | $18.69 | 131,900 | — | — |
| 2007-10-23 | $19.11 | $19.11 | 117,600 | — | — |
| 2007-10-22 | $17.56 | $17.56 | 191,600 | — | — |
| 2007-10-19 | $17.94 | $17.94 | 151,700 | — | — |
| 2007-10-18 | $19.70 | $19.70 | 125,800 | — | — |
| 2007-10-17 | $18.77 | $18.77 | 144,200 | — | — |
| 2007-10-16 | $18.84 | $18.84 | 122,300 | — | — |
| 2007-10-15 | $19.25 | $19.25 | 162,300 | — | — |
| 2007-10-12 | $19.46 | $19.46 | 66,600 | — | — |
| 2007-10-11 | $19.72 | $19.72 | 178,900 | — | — |
| 2007-10-10 | $19.68 | $19.68 | 106,400 | — | — |
| 2007-10-09 | $19.41 | $19.41 | 109,100 | — | — |
| 2007-10-08 | $19.17 | $19.17 | 137,000 | — | — |
| 2007-10-05 | $18.94 | $18.94 | 225,400 | — | — |
| 2007-10-04 | $18.04 | $18.04 | 188,000 | — | — |
| 2007-10-03 | $18.27 | $18.27 | 122,800 | — | — |
| 2007-10-02 | $18.18 | $18.18 | 198,700 | — | — |
| 2007-10-01 | $18.37 | $18.37 | 259,600 | — | — |
| 2007-09-28 | $17.31 | $17.31 | 137,100 | — | — |
| 2007-09-27 | $17.64 | $17.64 | 194,400 | — | — |
| 2007-09-26 | $17.44 | $17.44 | 153,200 | — | — |
| 2007-09-25 | $16.94 | $16.94 | 292,700 | — | — |
| 2007-09-24 | $16.88 | $16.88 | 153,900 | — | — |
| 2007-09-21 | $16.39 | $16.39 | 270,800 | — | — |
| 2007-09-20 | $16.87 | $16.87 | 1,478,800 | — | — |
| 2007-09-19 | $17.98 | $17.98 | 249,700 | — | — |
| 2007-09-18 | $17.62 | $17.62 | 278,400 | — | — |
| 2007-09-17 | $16.03 | $16.03 | 163,300 | — | — |
| 2007-09-14 | $16.14 | $16.14 | 113,200 | — | — |
| 2007-09-13 | $16.00 | $16.00 | 165,100 | — | — |
| 2007-09-12 | $16.12 | $16.12 | 478,800 | — | — |
| 2007-09-11 | $15.93 | $15.93 | 284,300 | — | — |
| 2007-09-10 | $15.05 | $15.05 | 353,700 | — | — |
| 2007-09-07 | $14.92 | $14.92 | 190,800 | — | — |
| 2007-09-06 | $15.80 | $15.80 | 85,100 | — | — |
| 2007-09-05 | $16.00 | $16.00 | 343,000 | — | — |
| 2007-09-04 | $16.01 | $16.01 | 286,900 | — | — |
| 2007-08-31 | $15.80 | $15.80 | 129,100 | — | — |
| 2007-08-30 | $15.69 | $15.69 | 225,200 | — | — |
| 2007-08-29 | $15.92 | $15.92 | 290,600 | — | — |
| 2007-08-28 | $16.10 | $16.10 | 274,700 | — | — |
| 2007-08-27 | $16.75 | $16.75 | 167,300 | — | — |
| 2007-08-24 | $17.20 | $17.20 | 359,900 | — | — |
| 2007-08-23 | $17.19 | $17.19 | 1,236,900 | — | — |
| 2007-08-22 | $19.34 | $19.34 | 161,200 | — | — |
| 2007-08-21 | $19.19 | $19.19 | 146,500 | — | — |
| 2007-08-20 | $19.41 | $19.41 | 109,900 | — | — |
| 2007-08-17 | $18.67 | $18.67 | 379,400 | — | — |
| 2007-08-16 | $18.88 | $18.88 | 281,500 | — | — |
| 2007-08-15 | $18.45 | $18.45 | 157,100 | — | — |
| 2007-08-14 | $19.41 | $19.41 | 138,800 | — | — |
| 2007-08-13 | $19.03 | $19.03 | 240,300 | — | — |
| 2007-08-10 | $20.01 | $20.01 | 312,000 | — | — |
| 2007-08-09 | $18.86 | $18.86 | 359,800 | — | — |
| 2007-08-08 | $19.54 | $19.54 | 433,800 | — | — |
| 2007-08-07 | $19.40 | $19.40 | 584,400 | — | — |
| 2007-08-06 | $16.33 | $16.33 | 734,000 | — | — |
| 2007-08-03 | $16.45 | $16.45 | 212,600 | — | — |
| 2007-08-02 | $17.13 | $17.13 | 193,500 | — | — |
| 2007-08-01 | $16.31 | $16.31 | 270,100 | — | — |
| 2007-07-31 | $16.07 | $16.07 | 218,800 | — | — |
| 2007-07-30 | $16.64 | $16.64 | 125,100 | — | — |
| 2007-07-27 | $16.01 | $16.01 | 263,300 | — | — |
| 2007-07-26 | $16.45 | $16.45 | 254,300 | — | — |
| 2007-07-25 | $17.23 | $17.23 | 291,300 | — | — |
| 2007-07-24 | $17.60 | $17.60 | 234,300 | — | — |
| 2007-07-23 | $18.64 | $18.64 | 167,800 | — | — |
| 2007-07-20 | $19.07 | $19.07 | 172,700 | — | — |
| 2007-07-19 | $19.66 | $19.66 | 117,300 | — | — |
| 2007-07-18 | $19.61 | $19.61 | 183,400 | — | — |
| 2007-07-17 | $19.37 | $19.37 | 127,000 | — | — |
| 2007-07-16 | $19.47 | $19.47 | 151,700 | — | — |
| 2007-07-13 | $19.42 | $19.42 | 172,300 | — | — |
| 2007-07-12 | $19.55 | $19.55 | 200,500 | — | — |
| 2007-07-11 | $19.43 | $19.43 | 133,700 | — | — |
| 2007-07-10 | $19.29 | $19.29 | 341,700 | — | — |
| 2007-07-09 | $20.16 | $20.16 | 691,200 | — | — |
| 2007-07-06 | $20.23 | $20.23 | 496,200 | — | — |
| 2007-07-05 | $19.99 | $19.99 | 611,200 | — | — |
| 2007-07-03 | $19.72 | $19.72 | 287,600 | — | — |
| 2007-07-02 | $20.30 | $20.30 | 1,116,300 | — | — |
| 2007-06-29 | $17.99 | $17.99 | 734,800 | — | — |
| 2007-06-28 | $16.69 | $16.69 | 664,900 | — | — |
| 2007-06-27 | $17.43 | $17.43 | 469,300 | — | — |
| 2007-06-26 | $16.25 | $16.25 | 143,900 | — | — |
| 2007-06-25 | $15.81 | $15.81 | 275,400 | — | — |
| 2007-06-22 | $15.77 | $15.77 | 1,982,700 | — | — |
| 2007-06-21 | $16.23 | $16.23 | 139,300 | — | — |
| 2007-06-20 | $16.72 | $16.72 | 127,400 | — | — |
| 2007-06-19 | $16.91 | $16.91 | 93,300 | — | — |
| 2007-06-18 | $17.00 | $17.00 | 161,900 | — | — |
| 2007-06-15 | $16.60 | $16.60 | 128,300 | — | — |
| 2007-06-14 | $16.50 | $16.50 | 142,900 | — | — |
| 2007-06-13 | $15.87 | $15.87 | 114,500 | — | — |
| 2007-06-12 | $15.77 | $15.77 | 153,100 | — | — |
| 2007-06-11 | $16.12 | $16.12 | 428,000 | — | — |
| 2007-06-08 | $15.79 | $15.79 | 86,600 | — | — |
| 2007-06-07 | $15.70 | $15.70 | 111,900 | — | — |
| 2007-06-06 | $16.02 | $16.02 | 144,300 | — | — |
| 2007-06-05 | $16.33 | $16.33 | 331,400 | — | — |
| 2007-06-04 | $15.67 | $15.67 | 330,700 | — | — |
| 2007-06-01 | $16.67 | $16.67 | 331,200 | — | — |
| 2007-05-31 | $16.53 | $16.53 | 633,300 | — | — |
| 2007-05-30 | $15.41 | $15.41 | 156,400 | — | — |
| 2007-05-29 | $15.60 | $15.60 | 77,500 | — | — |
| 2007-05-25 | $15.65 | $15.65 | 37,200 | — | — |
| 2007-05-24 | $15.27 | $15.27 | 87,000 | — | — |
| 2007-05-23 | $15.40 | $15.40 | 126,000 | — | — |
| 2007-05-22 | $15.59 | $15.59 | 103,900 | — | — |
| 2007-05-21 | $15.70 | $15.70 | 100,000 | — | — |
| 2007-05-18 | $15.20 | $15.20 | 126,400 | — | — |
| 2007-05-17 | $15.34 | $15.34 | 128,400 | — | — |
| 2007-05-16 | $15.13 | $15.13 | 83,300 | — | — |
| 2007-05-15 | $15.39 | $15.39 | 272,900 | — | — |
| 2007-05-14 | $15.27 | $15.27 | 518,200 | — | — |
| 2007-05-11 | $15.21 | $15.21 | 225,100 | — | — |
| 2007-05-10 | $15.37 | $15.37 | 286,600 | — | — |
| 2007-05-09 | $15.75 | $15.75 | 143,800 | — | — |
| 2007-05-08 | $15.90 | $15.90 | 159,700 | — | — |
| 2007-05-07 | $15.66 | $15.66 | 623,900 | — | — |
| 2007-05-04 | $15.24 | $15.24 | 363,000 | — | — |
| 2007-05-03 | $14.63 | $14.63 | 241,000 | — | — |
| 2007-05-02 | $14.31 | $14.31 | 803,300 | — | — |
| 2007-05-01 | $12.93 | $12.93 | 129,000 | — | — |
| 2007-04-30 | $12.86 | $12.86 | 187,500 | — | — |
| 2007-04-27 | $13.00 | $13.00 | 216,400 | — | — |
| 2007-04-26 | $13.12 | $13.12 | 176,300 | — | — |
| 2007-04-25 | $12.20 | $12.20 | 56,200 | — | — |
| 2007-04-24 | $12.44 | $12.44 | 205,000 | — | — |
| 2007-04-23 | $12.25 | $12.25 | 54,900 | — | — |
| 2007-04-20 | $12.19 | $12.19 | 38,400 | — | — |
| 2007-04-19 | $12.30 | $12.30 | 112,000 | — | — |
| 2007-04-18 | $11.81 | $11.81 | 91,500 | — | — |
| 2007-04-17 | $12.08 | $12.08 | 175,100 | — | — |
| 2007-04-16 | $12.42 | $12.42 | 63,300 | — | — |
| 2007-04-13 | $12.34 | $12.34 | 40,300 | — | — |
| 2007-04-12 | $12.23 | $12.23 | 48,700 | — | — |
| 2007-04-11 | $11.98 | $11.98 | 51,200 | — | — |
| 2007-04-10 | $11.89 | $11.89 | 102,300 | — | — |
| 2007-04-09 | $12.16 | $12.16 | 56,700 | — | — |
| 2007-04-05 | $12.26 | $12.26 | 152,100 | — | — |
| 2007-04-04 | $12.25 | $12.25 | 218,500 | — | — |
| 2007-04-03 | $11.89 | $11.89 | 181,100 | — | — |
| 2007-04-02 | $12.33 | $12.33 | 54,300 | — | — |
| 2007-03-30 | $12.45 | $12.45 | 121,600 | — | — |
| 2007-03-29 | $12.00 | $12.00 | 78,300 | — | — |
| 2007-03-28 | $11.51 | $11.51 | 44,100 | — | — |
| 2007-03-27 | $11.77 | $11.77 | 73,000 | — | — |
| 2007-03-26 | $11.61 | $11.61 | 94,600 | — | — |
| 2007-03-23 | $12.21 | $12.21 | 47,400 | — | — |
| 2007-03-22 | $11.94 | $11.94 | 97,100 | — | — |
| 2007-03-21 | $12.09 | $12.09 | 78,700 | — | — |
| 2007-03-20 | $12.07 | $12.07 | 58,100 | — | — |
| 2007-03-19 | $12.14 | $12.14 | 29,000 | — | — |
| 2007-03-16 | $12.05 | $12.05 | 35,700 | — | — |
| 2007-03-15 | $12.25 | $12.25 | 77,000 | — | — |
| 2007-03-14 | $12.03 | $12.03 | 61,600 | — | — |
| 2007-03-13 | $12.05 | $12.05 | 108,600 | — | — |
| 2007-03-12 | $12.50 | $12.50 | 247,600 | — | — |
| 2007-03-09 | $12.54 | $12.54 | 386,300 | — | — |
| 2007-03-08 | $11.75 | $11.75 | 136,900 | — | — |
| 2007-03-07 | $11.49 | $11.49 | 103,800 | — | — |
| 2007-03-06 | $11.74 | $11.74 | 134,200 | — | — |
| 2007-03-05 | $11.18 | $11.18 | 94,500 | — | — |
| 2007-03-02 | $11.11 | $11.11 | 67,800 | — | — |
| 2007-03-01 | $11.17 | $11.17 | 99,500 | — | — |
| 2007-02-28 | $11.12 | $11.12 | 336,000 | — | — |
| 2007-02-27 | $11.33 | $11.33 | 156,400 | — | — |
| 2007-02-26 | $11.32 | $11.32 | 67,300 | — | — |
| 2007-02-23 | $11.33 | $11.33 | 87,000 | — | — |
| 2007-02-22 | $11.19 | $11.19 | 210,200 | — | — |
| 2007-02-21 | $10.69 | $10.69 | 78,500 | — | — |
| 2007-02-20 | $10.50 | $10.50 | 98,000 | — | — |
| 2007-02-16 | $10.69 | $10.69 | 87,200 | — | — |
| 2007-02-15 | $10.55 | $10.55 | 211,500 | — | — |
| 2007-02-14 | $11.09 | $11.09 | 135,500 | — | — |
| 2007-02-13 | $11.00 | $11.00 | 157,100 | — | — |
| 2007-02-12 | $10.62 | $10.62 | 190,600 | — | — |
| 2007-02-09 | $11.08 | $11.08 | 73,100 | — | — |
| 2007-02-08 | $11.26 | $11.26 | 126,000 | — | — |
| 2007-02-07 | $11.58 | $11.58 | 134,000 | — | — |
| 2007-02-06 | $11.26 | $11.26 | 117,100 | — | — |
| 2007-02-05 | $11.09 | $11.09 | 72,800 | — | — |
| 2007-02-02 | $11.11 | $11.11 | 62,900 | — | — |
| 2007-02-01 | $10.93 | $10.93 | 31,000 | — | — |
| 2007-01-31 | $10.92 | $10.92 | 41,400 | — | — |
| 2007-01-30 | $10.95 | $10.95 | 105,800 | — | — |
| 2007-01-29 | $11.00 | $11.00 | 123,300 | — | — |
| 2007-01-26 | $10.74 | $10.74 | 34,300 | — | — |
| 2007-01-25 | $10.77 | $10.77 | 48,000 | — | — |
| 2007-01-24 | $10.80 | $10.80 | 72,300 | — | — |
| 2007-01-23 | $10.67 | $10.67 | 173,100 | — | — |
| 2007-01-22 | $10.64 | $10.64 | 103,200 | — | — |
| 2007-01-19 | $10.37 | $10.37 | 52,700 | — | — |
| 2007-01-18 | $10.35 | $10.35 | 134,700 | — | — |
| 2007-01-17 | $10.56 | $10.56 | 95,800 | — | — |
| 2007-01-16 | $10.01 | $10.01 | 155,800 | — | — |
| 2007-01-12 | $9.87 | $9.87 | 59,800 | — | — |
| 2007-01-11 | $9.64 | $9.64 | 319,800 | — | — |
| 2007-01-10 | $9.29 | $9.29 | 269,400 | — | — |
| 2007-01-09 | $9.38 | $9.38 | 240,100 | — | — |
| 2007-01-08 | $9.58 | $9.58 | 76,200 | — | — |
| 2007-01-05 | $9.73 | $9.73 | 89,200 | — | — |
| 2007-01-04 | $9.85 | $9.85 | 63,900 | — | — |
| 2007-01-03 | $9.75 | $9.75 | 108,600 | — | — |