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
- 1980-03-17 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 | $12.89 | $32.61 | 462,600 | — | — |
| 2007-12-28 | $13.24 | $33.49 | 342,900 | — | — |
| 2007-12-27 | $13.45 | $34.02 | 289,300 | — | — |
| 2007-12-26 | $13.83 | $34.99 | 294,000 | — | — |
| 2007-12-24 | $13.80 | $34.91 | 248,300 | — | — |
| 2007-12-21 | $13.69 | $34.63 | 794,900 | — | — |
| 2007-12-20 | $14.12 | $35.72 | 567,500 | — | — |
| 2007-12-19 | $14.46 | $36.58 | 285,600 | — | — |
| 2007-12-18 | $14.94 | $37.79 | 182,700 | — | — |
| 2007-12-17 | $14.68 | $37.14 | 110,100 | — | — |
| 2007-12-14 | $14.93 | $37.77 | 127,700 | — | — |
| 2007-12-13 | $15.24 | $38.55 | 103,700 | — | — |
| 2007-12-12 | $15.18 | $38.40 | 139,200 | — | — |
| 2007-12-11 | $14.91 | $37.72 | 147,300 | — | — |
| 2007-12-10 | $15.52 | $39.26 | 143,300 | — | — |
| 2007-12-07 | $15.62 | $39.51 | 114,600 | — | — |
| 2007-12-06 | $15.59 | $39.44 | 170,600 | — | — |
| 2007-12-05 | $15.68 | $39.67 | 177,400 | — | — |
| 2007-12-04 | $15.30 | $38.70 | 152,000 | — | — |
| 2007-12-03 | $15.25 | $38.58 | 152,500 | — | — |
| 2007-11-30 | $15.06 | $38.10 | 233,600 | — | — |
| 2007-11-29 | $15.10 | $38.20 | 362,900 | — | — |
| 2007-11-28 | $15.86 | $40.12 | 162,500 | — | — |
| 2007-11-27 | $15.31 | $38.73 | 136,500 | — | — |
| 2007-11-26 | $15.27 | $38.63 | 156,500 | — | — |
| 2007-11-23 | $15.82 | $40.02 | 58,800 | — | — |
| 2007-11-21 | $15.40 | $38.96 | 167,300 | — | — |
| 2007-11-20 | $15.99 | $40.45 | 212,400 | — | — |
| 2007-11-19 | $15.38 | $38.91 | 125,000 | — | — |
| 2007-11-16 | $15.85 | $40.10 | 236,700 | — | — |
| 2007-11-15 | $15.28 | $38.65 | 151,600 | — | — |
| 2007-11-14 | $15.40 | $38.96 | 162,200 | — | — |
| 2007-11-13 | $15.92 | $40.27 | 121,700 | — | — |
| 2007-11-12 | $15.40 | $38.96 | 145,400 | — | — |
| 2007-11-09 | $15.31 | $38.73 | 183,600 | — | — |
| 2007-11-08 | $15.50 | $39.21 | 202,600 | — | — |
| 2007-11-07 | $15.41 | $38.98 | 159,100 | — | — |
| 2007-11-06 | $16.16 | $40.88 | 146,300 | — | — |
| 2007-11-05 | $16.07 | $40.65 | 246,900 | — | — |
| 2007-11-02 | $15.58 | $39.41 | 161,900 | — | — |
| 2007-11-01 | $15.47 | $39.13 | 296,000 | — | — |
| 2007-10-31 | $16.12 | $40.78 | 316,100 | — | — |
| 2007-10-30 | $15.58 | $39.41 | 158,400 | — | — |
| 2007-10-29 | $15.53 | $39.29 | 301,200 | — | — |
| 2007-10-26 | $15.80 | $39.97 | 557,200 | — | — |
| 2007-10-25 | $14.21 | $35.95 | 310,700 | — | — |
| 2007-10-24 | $14.15 | $35.80 | 162,100 | — | — |
| 2007-10-23 | $14.15 | $35.80 | 252,400 | — | — |
| 2007-10-22 | $14.23 | $36.00 | 124,300 | — | — |
| 2007-10-19 | $13.79 | $34.88 | 187,200 | — | — |
| 2007-10-18 | $14.35 | $36.30 | 86,900 | — | — |
| 2007-10-17 | $14.26 | $36.07 | 138,800 | — | — |
| 2007-10-16 | $14.52 | $36.73 | 208,700 | — | — |
| 2007-10-15 | $14.44 | $36.53 | 181,500 | — | — |
| 2007-10-12 | $14.45 | $36.55 | 110,900 | — | — |
| 2007-10-11 | $14.24 | $36.02 | 184,300 | — | — |
| 2007-10-10 | $14.40 | $36.43 | 137,400 | — | — |
| 2007-10-09 | $14.41 | $36.45 | 132,200 | — | — |
| 2007-10-08 | $14.32 | $36.23 | 211,200 | — | — |
| 2007-10-05 | $14.37 | $36.35 | 230,700 | — | — |
| 2007-10-04 | $13.75 | $34.78 | 128,000 | — | — |
| 2007-10-03 | $13.70 | $34.66 | 98,000 | — | — |
| 2007-10-02 | $13.92 | $35.21 | 236,300 | — | — |
| 2007-10-01 | $13.59 | $34.38 | 2,952,900 | — | — |
| 2007-09-28 | $13.35 | $33.77 | 315,500 | — | — |
| 2007-09-27 | $13.95 | $35.29 | 264,300 | — | — |
| 2007-09-26 | $14.04 | $35.52 | 132,600 | — | — |
| 2007-09-25 | $14.20 | $35.92 | 168,500 | — | — |
| 2007-09-24 | $14.29 | $36.15 | 267,100 | — | — |
| 2007-09-21 | $14.85 | $37.57 | 396,300 | — | — |
| 2007-09-20 | $14.66 | $37.09 | 570,600 | — | — |
| 2007-09-19 | $15.18 | $38.40 | 450,300 | — | — |
| 2007-09-18 | $15.59 | $39.44 | 264,400 | — | — |
| 2007-09-17 | $15.32 | $38.76 | 1,060,400 | — | — |
| 2007-09-14 | $15.28 | $38.65 | 232,400 | — | — |
| 2007-09-13 | $15.27 | $38.63 | 320,500 | — | — |
| 2007-09-12 | $14.99 | $37.92 | 302,900 | — | — |
| 2007-09-11 | $15.00 | $37.95 | 327,300 | — | — |
| 2007-09-10 | $14.95 | $37.82 | 326,800 | — | — |
| 2007-09-07 | $14.35 | $36.30 | 278,000 | — | — |
| 2007-09-06 | $14.60 | $36.93 | 337,600 | — | — |
| 2007-09-05 | $14.75 | $37.31 | 269,100 | — | — |
| 2007-09-04 | $14.75 | $37.31 | 335,100 | — | — |
| 2007-08-31 | $14.83 | $37.52 | 344,400 | — | — |
| 2007-08-30 | $14.48 | $36.63 | 170,900 | — | — |
| 2007-08-29 | $14.50 | $36.68 | 169,000 | — | — |
| 2007-08-28 | $14.33 | $36.25 | 217,900 | — | — |
| 2007-08-27 | $14.68 | $37.14 | 208,600 | — | — |
| 2007-08-24 | $14.77 | $37.36 | 187,500 | — | — |
| 2007-08-23 | $14.79 | $37.41 | 227,600 | — | — |
| 2007-08-22 | $14.60 | $36.93 | 223,100 | — | — |
| 2007-08-21 | $14.25 | $36.05 | 221,700 | — | — |
| 2007-08-20 | $14.42 | $36.48 | 805,500 | — | — |
| 2007-08-17 | $14.95 | $37.82 | 3,950,400 | — | — |
| 2007-08-16 | $13.84 | $35.01 | 511,300 | — | — |
| 2007-08-15 | $13.46 | $34.05 | 228,600 | — | — |
| 2007-08-14 | $13.67 | $34.58 | 298,200 | — | — |
| 2007-08-13 | $12.70 | $32.13 | 135,800 | — | — |
| 2007-08-10 | $12.87 | $32.56 | 331,000 | — | — |
| 2007-08-09 | $12.67 | $32.05 | 453,700 | — | — |
| 2007-08-08 | $12.43 | $31.44 | 324,600 | — | — |
| 2007-08-07 | $12.09 | $30.58 | 142,000 | — | — |
| 2007-08-06 | $12.09 | $30.58 | 174,200 | — | — |
| 2007-08-03 | $11.91 | $30.13 | 216,300 | — | — |
| 2007-08-02 | $12.49 | $31.60 | 288,400 | — | — |
| 2007-08-01 | $12.07 | $30.53 | 176,600 | — | — |
| 2007-07-31 | $12.03 | $30.43 | 270,600 | — | — |
| 2007-07-30 | $11.97 | $30.28 | 185,500 | — | — |
| 2007-07-27 | $12.08 | $30.56 | 261,500 | — | — |
| 2007-07-26 | $12.30 | $31.12 | 410,400 | — | — |
| 2007-07-25 | $11.78 | $29.80 | 153,800 | — | — |
| 2007-07-24 | $11.77 | $29.77 | 235,200 | — | — |
| 2007-07-23 | $11.93 | $30.18 | 139,200 | — | — |
| 2007-07-20 | $12.04 | $30.46 | 210,300 | — | — |
| 2007-07-19 | $12.15 | $30.74 | 69,900 | — | — |
| 2007-07-18 | $12.04 | $30.46 | 350,200 | — | — |
| 2007-07-17 | $12.23 | $30.94 | 61,200 | — | — |
| 2007-07-16 | $12.09 | $30.58 | 134,900 | — | — |
| 2007-07-13 | $12.24 | $30.96 | 53,200 | — | — |
| 2007-07-12 | $12.46 | $31.52 | 67,200 | — | — |
| 2007-07-11 | $12.11 | $30.63 | 59,200 | — | — |
| 2007-07-10 | $12.12 | $30.66 | 285,100 | — | — |
| 2007-07-09 | $12.16 | $30.76 | 74,600 | — | — |
| 2007-07-06 | $12.24 | $30.96 | 153,200 | — | — |
| 2007-07-05 | $12.43 | $31.44 | 112,600 | — | — |
| 2007-07-03 | $12.50 | $31.62 | 54,500 | — | — |
| 2007-07-02 | $12.34 | $31.22 | 151,300 | — | — |
| 2007-06-29 | $12.41 | $31.39 | 282,500 | — | — |
| 2007-06-28 | $12.51 | $31.65 | 146,100 | — | — |
| 2007-06-27 | $12.19 | $30.84 | 237,700 | — | — |
| 2007-06-26 | $12.01 | $30.38 | 135,100 | — | — |
| 2007-06-25 | $12.12 | $30.66 | 172,100 | — | — |
| 2007-06-22 | $12.12 | $30.66 | 319,000 | — | — |
| 2007-06-21 | $12.12 | $30.66 | 216,100 | — | — |
| 2007-06-20 | $12.10 | $30.61 | 331,800 | — | — |
| 2007-06-19 | $12.16 | $30.76 | 202,400 | — | — |
| 2007-06-18 | $12.24 | $30.96 | 113,800 | — | — |
| 2007-06-15 | $12.26 | $31.01 | 557,200 | — | — |
| 2007-06-14 | $12.41 | $31.39 | 204,700 | — | — |
| 2007-06-13 | $12.17 | $30.79 | 185,600 | — | — |
| 2007-06-12 | $12.16 | $30.76 | 318,200 | — | — |
| 2007-06-11 | $12.17 | $30.79 | 145,900 | — | — |
| 2007-06-08 | $12.16 | $30.76 | 152,800 | — | — |
| 2007-06-07 | $12.12 | $30.66 | 263,100 | — | — |
| 2007-06-06 | $12.15 | $30.74 | 408,500 | — | — |
| 2007-06-05 | $12.15 | $30.74 | 182,600 | — | — |
| 2007-06-04 | $12.18 | $30.81 | 244,000 | — | — |
| 2007-06-01 | $12.11 | $30.63 | 1,929,600 | — | — |
| 2007-05-31 | $12.13 | $30.69 | 292,400 | — | — |
| 2007-05-30 | $12.15 | $30.74 | 161,700 | — | — |
| 2007-05-29 | $12.26 | $31.01 | 267,200 | — | — |
| 2007-05-25 | $12.00 | $30.36 | 133,900 | — | — |
| 2007-05-24 | $12.00 | $30.36 | 217,300 | — | — |
| 2007-05-23 | $12.01 | $30.38 | 117,900 | — | — |
| 2007-05-22 | $12.14 | $30.71 | 108,200 | — | — |
| 2007-05-21 | $12.21 | $30.89 | 92,200 | — | — |
| 2007-05-18 | $11.99 | $30.33 | 231,800 | — | — |
| 2007-05-17 | $11.93 | $30.18 | 231,300 | — | — |
| 2007-05-16 | $11.92 | $30.15 | 229,000 | — | — |
| 2007-05-15 | $11.80 | $29.85 | 347,400 | — | — |
| 2007-05-14 | $11.90 | $30.10 | 210,900 | — | — |
| 2007-05-11 | $11.93 | $30.18 | 153,600 | — | — |
| 2007-05-10 | $11.95 | $30.23 | 220,000 | — | — |
| 2007-05-09 | $12.14 | $30.71 | 329,300 | — | — |
| 2007-05-08 | $12.10 | $30.61 | 275,600 | — | — |
| 2007-05-07 | $11.92 | $30.15 | 288,300 | — | — |
| 2007-05-04 | $12.00 | $30.36 | 150,800 | — | — |
| 2007-05-03 | $12.01 | $30.38 | 195,100 | — | — |
| 2007-05-02 | $11.92 | $30.15 | 289,400 | — | — |
| 2007-05-01 | $11.79 | $29.83 | 366,500 | — | — |
| 2007-04-30 | $11.95 | $30.23 | 338,800 | — | — |
| 2007-04-27 | $11.90 | $30.10 | 467,000 | — | — |
| 2007-04-26 | $12.00 | $30.36 | 1,497,600 | — | — |
| 2007-04-25 | $13.11 | $33.16 | 132,300 | — | — |
| 2007-04-24 | $12.89 | $32.61 | 160,300 | — | — |
| 2007-04-23 | $12.93 | $32.71 | 76,500 | — | — |
| 2007-04-20 | $12.97 | $32.81 | 97,500 | — | — |
| 2007-04-19 | $12.79 | $32.36 | 135,800 | — | — |
| 2007-04-18 | $12.70 | $32.13 | 72,500 | — | — |
| 2007-04-17 | $12.99 | $32.86 | 67,400 | — | — |
| 2007-04-16 | $13.08 | $33.09 | 80,200 | — | — |
| 2007-04-13 | $12.83 | $32.46 | 67,300 | — | — |
| 2007-04-12 | $12.62 | $31.93 | 97,400 | — | — |
| 2007-04-11 | $12.68 | $32.08 | 112,400 | — | — |
| 2007-04-10 | $12.62 | $31.93 | 91,300 | — | — |
| 2007-04-09 | $12.62 | $31.93 | 113,900 | — | — |
| 2007-04-05 | $12.68 | $32.08 | 115,500 | — | — |
| 2007-04-04 | $12.67 | $32.05 | 98,100 | — | — |
| 2007-04-03 | $12.66 | $32.03 | 273,800 | — | — |
| 2007-04-02 | $12.68 | $32.08 | 105,100 | — | — |
| 2007-03-30 | $12.70 | $32.13 | 188,300 | — | — |
| 2007-03-29 | $12.66 | $32.03 | 232,500 | — | — |
| 2007-03-28 | $12.46 | $31.52 | 223,800 | — | — |
| 2007-03-27 | $13.05 | $33.01 | 100,700 | — | — |
| 2007-03-26 | $13.11 | $33.16 | 112,000 | — | — |
| 2007-03-23 | $12.97 | $32.81 | 189,900 | — | — |
| 2007-03-22 | $13.20 | $33.39 | 78,300 | — | — |
| 2007-03-21 | $13.41 | $33.92 | 74,400 | — | — |
| 2007-03-20 | $13.10 | $33.14 | 204,700 | — | — |
| 2007-03-19 | $13.13 | $33.22 | 128,800 | — | — |
| 2007-03-16 | $12.83 | $32.46 | 279,400 | — | — |
| 2007-03-15 | $13.06 | $33.04 | 127,500 | — | — |
| 2007-03-14 | $13.33 | $33.72 | 285,500 | — | — |
| 2007-03-13 | $12.92 | $32.68 | 166,800 | — | — |
| 2007-03-12 | $13.30 | $33.65 | 121,500 | — | — |
| 2007-03-09 | $13.22 | $33.44 | 169,200 | — | — |
| 2007-03-08 | $13.11 | $33.16 | 337,500 | — | — |
| 2007-03-07 | $13.11 | $33.16 | 284,900 | — | — |
| 2007-03-06 | $13.60 | $34.40 | 490,800 | — | — |
| 2007-03-05 | $12.87 | $32.56 | 305,500 | — | — |
| 2007-03-02 | $13.29 | $33.62 | 266,800 | — | — |
| 2007-03-01 | $13.51 | $34.18 | 304,400 | — | — |
| 2007-02-28 | $13.63 | $34.48 | 209,000 | — | — |
| 2007-02-27 | $13.61 | $34.43 | 256,200 | — | — |
| 2007-02-26 | $13.63 | $34.48 | 114,700 | — | — |
| 2007-02-23 | $13.97 | $35.34 | 82,800 | — | — |
| 2007-02-22 | $14.14 | $35.77 | 113,700 | — | — |
| 2007-02-21 | $14.07 | $35.59 | 84,300 | — | — |
| 2007-02-20 | $14.16 | $35.82 | 164,800 | — | — |
| 2007-02-16 | $13.69 | $34.63 | 302,500 | — | — |
| 2007-02-15 | $13.61 | $34.43 | 331,100 | — | — |
| 2007-02-14 | $13.61 | $34.43 | 149,700 | — | — |
| 2007-02-13 | $14.06 | $35.57 | 117,800 | — | — |
| 2007-02-12 | $14.08 | $35.62 | 124,600 | — | — |
| 2007-02-09 | $14.03 | $35.49 | 107,600 | — | — |
| 2007-02-08 | $14.14 | $35.77 | 199,600 | — | — |
| 2007-02-07 | $13.85 | $35.04 | 189,700 | — | — |
| 2007-02-06 | $13.62 | $34.45 | 134,200 | — | — |
| 2007-02-05 | $13.53 | $34.23 | 243,800 | — | — |
| 2007-02-02 | $13.83 | $34.99 | 75,100 | — | — |
| 2007-02-01 | $14.00 | $35.42 | 109,600 | — | — |
| 2007-01-31 | $13.90 | $35.16 | 237,900 | — | — |
| 2007-01-30 | $13.99 | $35.39 | 61,500 | — | — |
| 2007-01-29 | $13.80 | $34.91 | 121,400 | — | — |
| 2007-01-26 | $13.96 | $35.31 | 157,200 | — | — |
| 2007-01-25 | $13.61 | $34.43 | 143,000 | — | — |
| 2007-01-24 | $13.99 | $35.39 | 77,600 | — | — |
| 2007-01-23 | $13.73 | $34.73 | 188,100 | — | — |
| 2007-01-22 | $13.76 | $34.81 | 143,000 | — | — |
| 2007-01-19 | $14.03 | $35.49 | 185,200 | — | — |
| 2007-01-18 | $13.94 | $35.26 | 146,900 | — | — |
| 2007-01-17 | $14.17 | $35.85 | 176,600 | — | — |
| 2007-01-16 | $14.43 | $36.50 | 216,200 | — | — |
| 2007-01-12 | $14.62 | $36.98 | 388,300 | — | — |
| 2007-01-11 | $14.18 | $35.87 | 504,100 | — | — |
| 2007-01-10 | $14.05 | $35.54 | 152,200 | — | — |
| 2007-01-09 | $14.11 | $35.69 | 157,400 | — | — |
| 2007-01-08 | $13.96 | $35.31 | 139,900 | — | — |
| 2007-01-05 | $14.14 | $35.77 | 174,800 | — | — |
| 2007-01-04 | $14.37 | $36.35 | 103,600 | — | — |
| 2007-01-03 | $14.44 | $36.53 | 241,600 | — | — |