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
- 1999-10-19 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 | $14.76 | $18.05 | 100,200 | — | — |
| 2007-12-28 | $14.90 | $18.22 | 78,600 | — | — |
| 2007-12-27 | $14.68 | $17.95 | 107,800 | — | — |
| 2007-12-26 | $15.31 | $18.72 | 111,700 | — | — |
| 2007-12-24 | $15.25 | $18.65 | 171,200 | — | — |
| 2007-12-21 | $14.69 | $17.96 | 314,100 | — | — |
| 2007-12-20 | $14.60 | $17.85 | 247,400 | — | — |
| 2007-12-19 | $14.72 | $18.00 | 118,800 | — | — |
| 2007-12-18 | $14.74 | $18.03 | 211,200 | — | — |
| 2007-12-17 | $13.95 | $17.06 | 154,000 | — | — |
| 2007-12-14 | $14.21 | $17.38 | 166,700 | — | — |
| 2007-12-13 | $14.72 | $18.00 | 135,500 | — | — |
| 2007-12-12 | $14.71 | $17.99 | 148,100 | — | — |
| 2007-12-11 | $14.97 | $18.01 | 119,200 | — | — |
| 2007-12-10 | $15.30 | $18.41 | 88,100 | — | — |
| 2007-12-07 | $15.20 | $18.29 | 197,600 | — | — |
| 2007-12-06 | $15.17 | $18.25 | 208,800 | — | — |
| 2007-12-05 | $15.12 | $18.19 | 121,100 | — | — |
| 2007-12-04 | $15.11 | $18.18 | 196,800 | — | — |
| 2007-12-03 | $15.64 | $18.82 | 98,000 | — | — |
| 2007-11-30 | $15.76 | $18.96 | 124,400 | — | — |
| 2007-11-29 | $15.58 | $18.75 | 82,200 | — | — |
| 2007-11-28 | $15.64 | $18.82 | 126,300 | — | — |
| 2007-11-27 | $15.34 | $18.46 | 136,600 | — | — |
| 2007-11-26 | $15.31 | $18.42 | 197,600 | — | — |
| 2007-11-23 | $15.18 | $18.27 | 80,800 | — | — |
| 2007-11-21 | $15.02 | $18.07 | 318,000 | — | — |
| 2007-11-20 | $14.76 | $17.76 | 223,100 | — | — |
| 2007-11-19 | $14.60 | $17.57 | 335,300 | — | — |
| 2007-11-16 | $15.24 | $18.34 | 204,400 | — | — |
| 2007-11-15 | $14.90 | $17.93 | 92,400 | — | — |
| 2007-11-14 | $15.21 | $18.30 | 111,800 | — | — |
| 2007-11-13 | $15.34 | $18.46 | 124,600 | — | — |
| 2007-11-12 | $15.24 | $18.34 | 138,000 | — | — |
| 2007-11-09 | $14.89 | $17.92 | 131,800 | — | — |
| 2007-11-08 | $14.75 | $17.75 | 86,600 | — | — |
| 2007-11-07 | $14.65 | $17.63 | 150,500 | — | — |
| 2007-11-06 | $15.12 | $18.19 | 129,000 | — | — |
| 2007-11-05 | $14.85 | $17.87 | 125,100 | — | — |
| 2007-11-02 | $14.92 | $17.95 | 157,900 | — | — |
| 2007-11-01 | $14.83 | $17.84 | 259,400 | — | — |
| 2007-10-31 | $15.20 | $18.29 | 165,100 | — | — |
| 2007-10-30 | $15.22 | $18.31 | 160,400 | — | — |
| 2007-10-29 | $14.99 | $18.04 | 102,400 | — | — |
| 2007-10-26 | $15.24 | $18.34 | 101,600 | — | — |
| 2007-10-25 | $15.17 | $18.25 | 99,100 | — | — |
| 2007-10-24 | $15.40 | $18.53 | 247,600 | — | — |
| 2007-10-23 | $15.30 | $18.41 | 167,400 | — | — |
| 2007-10-22 | $15.25 | $18.35 | 262,100 | — | — |
| 2007-10-19 | $14.77 | $17.77 | 200,800 | — | — |
| 2007-10-18 | $15.12 | $18.19 | 238,400 | — | — |
| 2007-10-17 | $14.95 | $17.99 | 153,000 | — | — |
| 2007-10-16 | $14.85 | $17.87 | 176,900 | — | — |
| 2007-10-15 | $14.93 | $17.97 | 276,700 | — | — |
| 2007-10-12 | $14.95 | $17.99 | 361,200 | — | — |
| 2007-10-11 | $15.21 | $18.30 | 74,300 | — | — |
| 2007-10-10 | $15.40 | $18.53 | 95,900 | — | — |
| 2007-10-09 | $15.42 | $18.55 | 91,400 | — | — |
| 2007-10-08 | $15.57 | $18.74 | 43,100 | — | — |
| 2007-10-05 | $15.59 | $18.76 | 100,500 | — | — |
| 2007-10-04 | $15.35 | $18.47 | 117,100 | — | — |
| 2007-10-03 | $15.36 | $18.48 | 109,200 | — | — |
| 2007-10-02 | $15.76 | $18.96 | 120,700 | — | — |
| 2007-10-01 | $15.57 | $18.74 | 227,900 | — | — |
| 2007-09-28 | $15.08 | $18.15 | 146,600 | — | — |
| 2007-09-27 | $15.08 | $18.15 | 139,600 | — | — |
| 2007-09-26 | $15.02 | $18.07 | 126,200 | — | — |
| 2007-09-25 | $14.83 | $17.84 | 89,800 | — | — |
| 2007-09-24 | $15.03 | $18.09 | 172,100 | — | — |
| 2007-09-21 | $15.50 | $18.65 | 462,300 | — | — |
| 2007-09-20 | $15.11 | $18.18 | 733,800 | — | — |
| 2007-09-19 | $14.35 | $17.27 | 328,500 | — | — |
| 2007-09-18 | $14.56 | $17.52 | 284,900 | — | — |
| 2007-09-17 | $14.09 | $16.95 | 129,800 | — | — |
| 2007-09-14 | $14.21 | $17.10 | 180,400 | — | — |
| 2007-09-13 | $14.05 | $16.91 | 221,200 | — | — |
| 2007-09-12 | $13.97 | $16.81 | 564,000 | — | — |
| 2007-09-11 | $14.83 | $17.56 | 168,400 | — | — |
| 2007-09-10 | $14.95 | $17.70 | 230,000 | — | — |
| 2007-09-07 | $15.15 | $17.93 | 533,700 | — | — |
| 2007-09-06 | $15.46 | $18.30 | 124,900 | — | — |
| 2007-09-05 | $15.18 | $17.97 | 153,500 | — | — |
| 2007-09-04 | $15.23 | $18.03 | 225,800 | — | — |
| 2007-08-31 | $15.15 | $17.93 | 265,600 | — | — |
| 2007-08-30 | $14.80 | $17.52 | 241,800 | — | — |
| 2007-08-29 | $15.01 | $17.77 | 180,000 | — | — |
| 2007-08-28 | $14.81 | $17.53 | 388,700 | — | — |
| 2007-08-27 | $14.80 | $17.52 | 191,800 | — | — |
| 2007-08-24 | $14.84 | $17.57 | 125,100 | — | — |
| 2007-08-23 | $14.94 | $17.69 | 141,100 | — | — |
| 2007-08-22 | $14.92 | $17.66 | 223,700 | — | — |
| 2007-08-21 | $14.56 | $17.24 | 350,800 | — | — |
| 2007-08-20 | $14.55 | $17.22 | 357,800 | — | — |
| 2007-08-17 | $14.42 | $17.07 | 239,300 | — | — |
| 2007-08-16 | $14.20 | $16.81 | 299,000 | — | — |
| 2007-08-15 | $13.89 | $16.44 | 273,500 | — | — |
| 2007-08-14 | $14.06 | $16.64 | 269,400 | — | — |
| 2007-08-13 | $14.50 | $17.17 | 336,700 | — | — |
| 2007-08-10 | $14.88 | $17.62 | 325,200 | — | — |
| 2007-08-09 | $14.36 | $17.00 | 649,400 | — | — |
| 2007-08-08 | $14.59 | $17.27 | 838,400 | — | — |
| 2007-08-07 | $14.64 | $17.33 | 230,600 | — | — |
| 2007-08-06 | $14.80 | $17.52 | 385,800 | — | — |
| 2007-08-03 | $14.49 | $17.15 | 488,600 | — | — |
| 2007-08-02 | $14.80 | $17.52 | 587,000 | — | — |
| 2007-08-01 | $14.52 | $17.19 | 567,200 | — | — |
| 2007-07-31 | $15.00 | $17.76 | 237,300 | — | — |
| 2007-07-30 | $14.92 | $17.66 | 226,100 | — | — |
| 2007-07-27 | $15.01 | $17.77 | 161,600 | — | — |
| 2007-07-26 | $15.33 | $18.15 | 243,700 | — | — |
| 2007-07-25 | $15.84 | $18.75 | 149,900 | — | — |
| 2007-07-24 | $15.97 | $18.91 | 410,600 | — | — |
| 2007-07-23 | $16.15 | $19.12 | 164,100 | — | — |
| 2007-07-20 | $16.01 | $18.95 | 533,000 | — | — |
| 2007-07-19 | $16.44 | $19.46 | 65,400 | — | — |
| 2007-07-18 | $16.45 | $19.47 | 113,600 | — | — |
| 2007-07-17 | $16.47 | $19.50 | 83,500 | — | — |
| 2007-07-16 | $16.41 | $19.43 | 132,600 | — | — |
| 2007-07-13 | $16.47 | $19.50 | 135,300 | — | — |
| 2007-07-12 | $16.48 | $19.51 | 153,600 | — | — |
| 2007-07-11 | $16.44 | $19.46 | 274,500 | — | — |
| 2007-07-10 | $16.51 | $19.54 | 253,400 | — | — |
| 2007-07-09 | $16.53 | $19.57 | 162,000 | — | — |
| 2007-07-06 | $16.52 | $19.56 | 235,400 | — | — |
| 2007-07-05 | $16.31 | $19.31 | 276,200 | — | — |
| 2007-07-03 | $16.11 | $19.07 | 184,900 | — | — |
| 2007-07-02 | $16.11 | $19.07 | 261,100 | — | — |
| 2007-06-29 | $15.99 | $18.93 | 338,200 | — | — |
| 2007-06-28 | $16.26 | $19.25 | 447,200 | — | — |
| 2007-06-27 | $15.95 | $18.88 | 815,200 | — | — |
| 2007-06-26 | $16.07 | $19.02 | 245,500 | — | — |
| 2007-06-25 | $16.38 | $19.39 | 220,000 | — | — |
| 2007-06-22 | $16.43 | $19.45 | 185,900 | — | — |
| 2007-06-21 | $16.71 | $19.78 | 250,600 | — | — |
| 2007-06-20 | $16.89 | $19.99 | 215,000 | — | — |
| 2007-06-19 | $17.27 | $20.44 | 103,900 | — | — |
| 2007-06-18 | $17.38 | $20.57 | 138,800 | — | — |
| 2007-06-15 | $17.21 | $20.37 | 177,900 | — | — |
| 2007-06-14 | $17.04 | $20.17 | 107,100 | — | — |
| 2007-06-13 | $17.09 | $20.23 | 176,300 | — | — |
| 2007-06-12 | $17.40 | $20.31 | 192,500 | — | — |
| 2007-06-11 | $17.70 | $20.66 | 98,700 | — | — |
| 2007-06-08 | $17.85 | $20.84 | 75,400 | — | — |
| 2007-06-07 | $17.72 | $20.69 | 132,700 | — | — |
| 2007-06-06 | $17.89 | $20.89 | 110,900 | — | — |
| 2007-06-05 | $17.89 | $20.89 | 90,300 | — | — |
| 2007-06-04 | $18.04 | $21.06 | 205,400 | — | — |
| 2007-06-01 | $17.69 | $20.65 | 186,200 | — | — |
| 2007-05-31 | $17.51 | $20.44 | 264,700 | — | — |
| 2007-05-30 | $17.66 | $20.62 | 210,500 | — | — |
| 2007-05-29 | $17.75 | $20.72 | 137,200 | — | — |
| 2007-05-25 | $17.81 | $20.79 | 99,900 | — | — |
| 2007-05-24 | $17.65 | $20.61 | 159,500 | — | — |
| 2007-05-23 | $17.95 | $20.96 | 94,600 | — | — |
| 2007-05-22 | $18.14 | $21.18 | 132,900 | — | — |
| 2007-05-21 | $18.34 | $21.41 | 101,600 | — | — |
| 2007-05-18 | $18.09 | $21.12 | 104,600 | — | — |
| 2007-05-17 | $17.95 | $20.96 | 103,700 | — | — |
| 2007-05-16 | $18.01 | $21.03 | 105,000 | — | — |
| 2007-05-15 | $17.83 | $20.82 | 237,700 | — | — |
| 2007-05-14 | $18.28 | $21.34 | 175,700 | — | — |
| 2007-05-11 | $18.18 | $21.22 | 136,100 | — | — |
| 2007-05-10 | $17.99 | $21.00 | 208,100 | — | — |
| 2007-05-09 | $18.38 | $21.46 | 342,700 | — | — |
| 2007-05-08 | $17.90 | $20.90 | 327,800 | — | — |
| 2007-05-07 | $17.75 | $20.72 | 293,600 | — | — |
| 2007-05-04 | $18.22 | $21.27 | 393,200 | — | — |
| 2007-05-03 | $18.47 | $21.56 | 846,000 | — | — |
| 2007-05-02 | $17.05 | $19.91 | 174,800 | — | — |
| 2007-05-01 | $17.03 | $19.88 | 173,400 | — | — |
| 2007-04-30 | $17.01 | $19.86 | 277,800 | — | — |
| 2007-04-27 | $17.12 | $19.99 | 172,500 | — | — |
| 2007-04-26 | $17.11 | $19.98 | 143,400 | — | — |
| 2007-04-25 | $17.12 | $19.99 | 198,300 | — | — |
| 2007-04-24 | $17.12 | $19.99 | 238,300 | — | — |
| 2007-04-23 | $17.00 | $19.85 | 219,900 | — | — |
| 2007-04-20 | $16.87 | $19.70 | 204,100 | — | — |
| 2007-04-19 | $16.45 | $19.21 | 132,300 | — | — |
| 2007-04-18 | $16.42 | $19.17 | 117,900 | — | — |
| 2007-04-17 | $16.40 | $19.15 | 277,500 | — | — |
| 2007-04-16 | $16.34 | $19.08 | 730,200 | — | — |
| 2007-04-13 | $16.61 | $19.39 | 455,500 | — | — |
| 2007-04-12 | $16.88 | $19.71 | 286,500 | — | — |
| 2007-04-11 | $16.82 | $19.64 | 730,000 | — | — |
| 2007-04-10 | $16.15 | $18.85 | 109,700 | — | — |
| 2007-04-09 | $16.08 | $18.77 | 102,700 | — | — |
| 2007-04-05 | $16.08 | $18.77 | 142,200 | — | — |
| 2007-04-04 | $16.18 | $18.89 | 134,900 | — | — |
| 2007-04-03 | $16.37 | $19.11 | 164,900 | — | — |
| 2007-04-02 | $16.23 | $18.95 | 285,800 | — | — |
| 2007-03-30 | $16.30 | $19.03 | 393,500 | — | — |
| 2007-03-29 | $16.52 | $19.29 | 589,900 | — | — |
| 2007-03-28 | $15.94 | $18.61 | 260,600 | — | — |
| 2007-03-27 | $15.82 | $18.47 | 193,800 | — | — |
| 2007-03-26 | $15.90 | $18.56 | 242,500 | — | — |
| 2007-03-23 | $15.69 | $18.32 | 115,800 | — | — |
| 2007-03-22 | $15.76 | $18.40 | 131,600 | — | — |
| 2007-03-21 | $15.75 | $18.39 | 264,400 | — | — |
| 2007-03-20 | $15.59 | $18.20 | 225,100 | — | — |
| 2007-03-19 | $15.68 | $18.31 | 182,000 | — | — |
| 2007-03-16 | $15.60 | $18.21 | 402,700 | — | — |
| 2007-03-15 | $15.66 | $18.28 | 131,900 | — | — |
| 2007-03-14 | $15.70 | $18.33 | 244,000 | — | — |
| 2007-03-13 | $15.58 | $18.19 | 201,900 | — | — |
| 2007-03-12 | $16.05 | $18.46 | 164,900 | — | — |
| 2007-03-09 | $15.93 | $18.32 | 279,600 | — | — |
| 2007-03-08 | $16.10 | $18.52 | 115,000 | — | — |
| 2007-03-07 | $16.05 | $18.46 | 182,900 | — | — |
| 2007-03-06 | $16.01 | $18.41 | 166,500 | — | — |
| 2007-03-05 | $15.82 | $18.19 | 228,900 | — | — |
| 2007-03-02 | $15.81 | $18.18 | 159,300 | — | — |
| 2007-03-01 | $15.94 | $18.33 | 231,200 | — | — |
| 2007-02-28 | $15.90 | $18.29 | 210,300 | — | — |
| 2007-02-27 | $16.02 | $18.42 | 179,900 | — | — |
| 2007-02-26 | $16.20 | $18.63 | 167,600 | — | — |
| 2007-02-23 | $16.32 | $18.77 | 138,800 | — | — |
| 2007-02-22 | $16.33 | $18.78 | 121,900 | — | — |
| 2007-02-21 | $16.20 | $18.63 | 133,200 | — | — |
| 2007-02-20 | $16.22 | $18.65 | 184,500 | — | — |
| 2007-02-16 | $16.07 | $18.48 | 120,500 | — | — |
| 2007-02-15 | $16.07 | $18.48 | 184,500 | — | — |
| 2007-02-14 | $16.11 | $18.53 | 173,700 | — | — |
| 2007-02-13 | $16.05 | $18.46 | 225,700 | — | — |
| 2007-02-12 | $16.40 | $18.86 | 121,500 | — | — |
| 2007-02-09 | $16.14 | $18.56 | 85,700 | — | — |
| 2007-02-08 | $16.18 | $18.61 | 80,200 | — | — |
| 2007-02-07 | $16.20 | $18.63 | 159,000 | — | — |
| 2007-02-06 | $16.22 | $18.65 | 233,900 | — | — |
| 2007-02-05 | $16.02 | $18.42 | 153,300 | — | — |
| 2007-02-02 | $16.19 | $18.62 | 54,900 | — | — |
| 2007-02-01 | $16.01 | $18.41 | 75,200 | — | — |
| 2007-01-31 | $16.08 | $18.49 | 85,200 | — | — |
| 2007-01-30 | $16.08 | $18.49 | 78,700 | — | — |
| 2007-01-29 | $15.98 | $18.38 | 91,100 | — | — |
| 2007-01-26 | $15.93 | $18.32 | 253,700 | — | — |
| 2007-01-25 | $16.20 | $18.63 | 117,900 | — | — |
| 2007-01-24 | $16.20 | $18.63 | 51,800 | — | — |
| 2007-01-23 | $16.09 | $18.50 | 181,300 | — | — |
| 2007-01-22 | $16.32 | $18.77 | 89,100 | — | — |
| 2007-01-19 | $16.39 | $18.85 | 158,000 | — | — |
| 2007-01-18 | $16.14 | $18.56 | 216,000 | — | — |
| 2007-01-17 | $16.34 | $18.79 | 321,600 | — | — |
| 2007-01-16 | $16.33 | $18.78 | 120,800 | — | — |
| 2007-01-12 | $16.45 | $18.92 | 246,700 | — | — |
| 2007-01-11 | $16.36 | $18.81 | 227,400 | — | — |
| 2007-01-10 | $15.99 | $18.39 | 206,000 | — | — |
| 2007-01-09 | $16.08 | $18.49 | 185,500 | — | — |
| 2007-01-08 | $16.19 | $18.62 | 197,000 | — | — |
| 2007-01-05 | $16.09 | $18.50 | 149,100 | — | — |
| 2007-01-04 | $16.29 | $18.73 | 118,000 | — | — |
| 2007-01-03 | $16.18 | $18.61 | 159,300 | — | — |