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
- 1981-11-12 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 | $7.40 | $7.40 | 22,200 | — | — |
| 2007-12-28 | $7.14 | $7.14 | 27,500 | — | — |
| 2007-12-27 | $6.82 | $6.82 | 31,400 | — | — |
| 2007-12-26 | $6.96 | $6.96 | 23,100 | — | — |
| 2007-12-24 | $6.80 | $6.80 | 54,500 | — | — |
| 2007-12-21 | $6.89 | $6.89 | 69,000 | — | — |
| 2007-12-20 | $7.05 | $7.05 | 28,900 | — | — |
| 2007-12-19 | $7.14 | $7.14 | 29,800 | — | — |
| 2007-12-18 | $7.29 | $7.29 | 15,100 | — | — |
| 2007-12-17 | $7.41 | $7.41 | 18,500 | — | — |
| 2007-12-14 | $7.76 | $7.76 | 12,300 | — | — |
| 2007-12-13 | $8.03 | $8.03 | 8,400 | — | — |
| 2007-12-12 | $7.92 | $7.92 | 8,300 | — | — |
| 2007-12-11 | $7.93 | $7.93 | 15,700 | — | — |
| 2007-12-10 | $8.12 | $8.12 | 7,000 | — | — |
| 2007-12-07 | $8.30 | $8.30 | 3,600 | — | — |
| 2007-12-06 | $8.20 | $8.20 | 11,000 | — | — |
| 2007-12-05 | $8.47 | $8.47 | 11,500 | — | — |
| 2007-12-04 | $8.19 | $8.19 | 9,000 | — | — |
| 2007-12-03 | $8.47 | $8.47 | 6,800 | — | — |
| 2007-11-30 | $8.41 | $8.41 | 14,500 | — | — |
| 2007-11-29 | $8.31 | $8.31 | 20,600 | — | — |
| 2007-11-28 | $7.98 | $7.98 | 34,100 | — | — |
| 2007-11-27 | $8.41 | $8.41 | 18,000 | — | — |
| 2007-11-26 | $8.44 | $8.44 | 40,000 | — | — |
| 2007-11-23 | $9.10 | $9.10 | 5,700 | — | — |
| 2007-11-21 | $8.84 | $8.84 | 25,900 | — | — |
| 2007-11-20 | $9.00 | $9.00 | 22,300 | — | — |
| 2007-11-19 | $8.99 | $8.99 | 45,200 | — | — |
| 2007-11-16 | $10.00 | $10.00 | 41,700 | — | — |
| 2007-11-15 | $11.01 | $11.01 | 111,200 | — | — |
| 2007-11-14 | $14.10 | $14.10 | 15,100 | — | — |
| 2007-11-13 | $15.87 | $15.87 | 11,700 | — | — |
| 2007-11-12 | $15.58 | $15.58 | 6,800 | — | — |
| 2007-11-09 | $16.26 | $16.26 | 12,800 | — | — |
| 2007-11-08 | $17.21 | $17.21 | 16,500 | — | — |
| 2007-11-07 | $18.38 | $18.38 | 16,200 | — | — |
| 2007-11-06 | $19.25 | $19.25 | 17,000 | — | — |
| 2007-11-05 | $19.56 | $19.56 | 5,100 | — | — |
| 2007-11-02 | $19.72 | $19.72 | 7,200 | — | — |
| 2007-11-01 | $20.25 | $20.25 | 9,100 | — | — |
| 2007-10-31 | $21.06 | $21.06 | 3,700 | — | — |
| 2007-10-30 | $20.90 | $20.90 | 10,600 | — | — |
| 2007-10-29 | $20.95 | $20.95 | 16,900 | — | — |
| 2007-10-26 | $20.77 | $20.77 | 25,900 | — | — |
| 2007-10-25 | $19.97 | $19.97 | 11,600 | — | — |
| 2007-10-24 | $19.69 | $19.69 | 16,500 | — | — |
| 2007-10-23 | $19.46 | $19.46 | 4,700 | — | — |
| 2007-10-22 | $19.32 | $19.32 | 13,000 | — | — |
| 2007-10-19 | $20.93 | $20.93 | 13,500 | — | — |
| 2007-10-18 | $21.35 | $21.35 | 23,800 | — | — |
| 2007-10-17 | $21.98 | $21.98 | 40,600 | — | — |
| 2007-10-16 | $22.03 | $22.03 | 6,600 | — | — |
| 2007-10-15 | $22.70 | $22.70 | 8,700 | — | — |
| 2007-10-12 | $23.32 | $23.32 | 3,400 | — | — |
| 2007-10-11 | $24.00 | $24.00 | 16,200 | — | — |
| 2007-10-10 | $24.38 | $24.38 | 16,500 | — | — |
| 2007-10-09 | $22.93 | $22.93 | 8,000 | — | — |
| 2007-10-08 | $20.94 | $20.94 | 9,400 | — | — |
| 2007-10-05 | $19.40 | $19.40 | 8,600 | — | — |
| 2007-10-04 | $18.18 | $18.18 | 2,800 | — | — |
| 2007-10-03 | $17.76 | $17.76 | 3,600 | — | — |
| 2007-10-02 | $17.85 | $17.85 | 8,200 | — | — |
| 2007-10-01 | $18.50 | $18.50 | 7,200 | — | — |
| 2007-09-28 | $17.53 | $17.53 | 7,800 | — | — |
| 2007-09-27 | $17.60 | $17.60 | 7,600 | — | — |
| 2007-09-26 | $17.51 | $17.51 | 4,200 | — | — |
| 2007-09-25 | $17.29 | $17.29 | 2,900 | — | — |
| 2007-09-24 | $17.18 | $17.18 | 17,600 | — | — |
| 2007-09-21 | $18.45 | $18.45 | 17,400 | — | — |
| 2007-09-20 | $19.30 | $19.30 | 10,100 | — | — |
| 2007-09-19 | $20.20 | $20.20 | 38,400 | — | — |
| 2007-09-18 | $19.79 | $19.79 | 6,000 | — | — |
| 2007-09-17 | $19.60 | $19.60 | 12,700 | — | — |
| 2007-09-14 | $20.04 | $20.04 | 11,700 | — | — |
| 2007-09-13 | $20.90 | $20.90 | 4,400 | — | — |
| 2007-09-12 | $21.75 | $21.75 | 1,200 | — | — |
| 2007-09-11 | $22.13 | $22.13 | 1,900 | — | — |
| 2007-09-10 | $21.69 | $21.69 | 1,600 | — | — |
| 2007-09-07 | $21.40 | $21.40 | 7,700 | — | — |
| 2007-09-06 | $22.03 | $22.03 | 3,700 | — | — |
| 2007-09-05 | $22.07 | $22.07 | 4,400 | — | — |
| 2007-09-04 | $22.41 | $22.41 | 1,600 | — | — |
| 2007-08-31 | $22.48 | $22.48 | 1,600 | — | — |
| 2007-08-30 | $22.05 | $22.05 | 2,500 | — | — |
| 2007-08-29 | $22.24 | $22.24 | 4,300 | — | — |
| 2007-08-28 | $22.16 | $22.16 | 2,200 | — | — |
| 2007-08-27 | $22.91 | $22.91 | 1,900 | — | — |
| 2007-08-24 | $22.97 | $22.97 | 2,900 | — | — |
| 2007-08-23 | $22.77 | $22.77 | 1,900 | — | — |
| 2007-08-22 | $23.16 | $23.16 | 4,300 | — | — |
| 2007-08-21 | $22.43 | $22.43 | 1,800 | — | — |
| 2007-08-20 | $22.08 | $22.08 | 5,200 | — | — |
| 2007-08-17 | $22.04 | $22.04 | 6,200 | — | — |
| 2007-08-16 | $21.91 | $21.91 | 15,800 | — | — |
| 2007-08-15 | $23.30 | $23.30 | 46,600 | — | — |
| 2007-08-14 | $23.04 | $23.04 | 37,400 | — | — |
| 2007-08-13 | $26.34 | $26.34 | 14,500 | — | — |
| 2007-08-10 | $26.22 | $26.22 | 7,800 | — | — |
| 2007-08-09 | $27.05 | $27.05 | 5,000 | — | — |
| 2007-08-08 | $27.50 | $27.50 | 6,500 | — | — |
| 2007-08-07 | $27.10 | $27.10 | 21,900 | — | — |
| 2007-08-06 | $26.25 | $26.25 | 4,800 | — | — |
| 2007-08-03 | $26.27 | $26.27 | 2,800 | — | — |
| 2007-08-02 | $26.46 | $26.46 | 2,900 | — | — |
| 2007-08-01 | $26.31 | $26.31 | 14,200 | — | — |
| 2007-07-31 | $26.81 | $26.81 | 10,000 | — | — |
| 2007-07-30 | $26.45 | $26.45 | 5,000 | — | — |
| 2007-07-27 | $26.55 | $26.55 | 5,800 | — | — |
| 2007-07-26 | $27.05 | $27.05 | 7,200 | — | — |
| 2007-07-25 | $26.81 | $26.81 | 3,200 | — | — |
| 2007-07-24 | $27.21 | $27.21 | 5,200 | — | — |
| 2007-07-23 | $27.21 | $27.21 | 32,800 | — | — |
| 2007-07-20 | $27.44 | $27.44 | 5,100 | — | — |
| 2007-07-19 | $27.35 | $27.35 | 14,600 | — | — |
| 2007-07-18 | $26.35 | $26.35 | 29,000 | — | — |
| 2007-07-17 | $26.75 | $26.75 | 32,600 | — | — |
| 2007-07-16 | $27.75 | $27.75 | 16,400 | — | — |
| 2007-07-13 | $27.72 | $27.72 | 24,100 | — | — |
| 2007-07-12 | $27.85 | $27.85 | 76,500 | — | — |
| 2007-07-11 | $30.65 | $30.65 | 1,500 | — | — |
| 2007-07-10 | $31.15 | $31.15 | 7,300 | — | — |
| 2007-07-09 | $31.19 | $31.19 | 12,900 | — | — |
| 2007-07-06 | $31.50 | $31.50 | 17,300 | — | — |
| 2007-07-05 | $32.15 | $32.15 | 4,500 | — | — |
| 2007-07-03 | $31.46 | $31.46 | 1,600 | — | — |
| 2007-07-02 | $31.35 | $31.35 | 4,300 | — | — |
| 2007-06-29 | $31.22 | $31.22 | 3,400 | — | — |
| 2007-06-28 | $31.25 | $31.25 | 6,500 | — | — |
| 2007-06-27 | $31.15 | $31.15 | 5,500 | — | — |
| 2007-06-26 | $30.98 | $30.98 | 3,300 | — | — |
| 2007-06-25 | $30.60 | $30.60 | 16,400 | — | — |
| 2007-06-22 | $32.50 | $32.50 | 7,100 | — | — |
| 2007-06-21 | $31.60 | $31.60 | 1,200 | — | — |
| 2007-06-20 | $32.00 | $32.00 | 4,100 | — | — |
| 2007-06-19 | $32.75 | $32.75 | 0 | — | — |
| 2007-06-18 | $32.75 | $32.75 | 5,100 | — | — |
| 2007-06-15 | $32.75 | $32.75 | 3,600 | — | — |
| 2007-06-14 | $32.45 | $32.45 | 11,800 | — | — |
| 2007-06-13 | $33.50 | $33.50 | 14,800 | — | — |
| 2007-06-12 | $32.21 | $32.21 | 8,400 | — | — |
| 2007-06-11 | $31.65 | $31.65 | 9,800 | — | — |
| 2007-06-08 | $31.45 | $31.45 | 1,900 | — | — |
| 2007-06-07 | $30.90 | $30.90 | 4,900 | — | — |
| 2007-06-06 | $29.65 | $29.65 | 12,500 | — | — |
| 2007-06-05 | $29.59 | $29.59 | 23,100 | — | — |
| 2007-06-04 | $30.45 | $30.45 | 29,900 | — | — |
| 2007-06-01 | $31.00 | $31.00 | 2,200 | — | — |
| 2007-05-31 | $31.40 | $31.40 | 12,500 | — | — |
| 2007-05-30 | $30.82 | $30.82 | 3,300 | — | — |
| 2007-05-29 | $31.05 | $31.05 | 500 | — | — |
| 2007-05-25 | $31.00 | $31.00 | 3,100 | — | — |
| 2007-05-24 | $31.05 | $31.05 | 3,100 | — | — |
| 2007-05-23 | $31.26 | $31.26 | 4,500 | — | — |
| 2007-05-22 | $30.85 | $30.85 | 6,400 | — | — |
| 2007-05-21 | $30.64 | $30.64 | 7,300 | — | — |
| 2007-05-18 | $31.51 | $31.51 | 4,200 | — | — |
| 2007-05-17 | $30.87 | $30.87 | 4,900 | — | — |
| 2007-05-16 | $31.23 | $31.23 | 2,600 | — | — |
| 2007-05-15 | $31.27 | $31.27 | 3,000 | — | — |
| 2007-05-14 | $30.56 | $30.56 | 6,400 | — | — |
| 2007-05-11 | $32.00 | $32.00 | 10,200 | — | — |
| 2007-05-10 | $30.75 | $30.75 | 8,600 | — | — |
| 2007-05-09 | $30.82 | $30.82 | 7,400 | — | — |
| 2007-05-08 | $30.50 | $30.50 | 12,200 | — | — |
| 2007-05-07 | $31.15 | $31.15 | 8,600 | — | — |
| 2007-05-04 | $31.37 | $31.37 | 15,700 | — | — |
| 2007-05-03 | $32.16 | $32.16 | 16,600 | — | — |
| 2007-05-02 | $30.24 | $30.24 | 32,800 | — | — |
| 2007-05-01 | $30.84 | $30.84 | 9,700 | — | — |
| 2007-04-30 | $31.00 | $31.00 | 8,200 | — | — |
| 2007-04-27 | $31.05 | $31.05 | 7,300 | — | — |
| 2007-04-26 | $31.38 | $31.38 | 4,500 | — | — |
| 2007-04-25 | $31.10 | $31.10 | 14,300 | — | — |
| 2007-04-24 | $31.20 | $31.20 | 6,400 | — | — |
| 2007-04-23 | $31.25 | $31.25 | 12,000 | — | — |
| 2007-04-20 | $32.90 | $32.90 | 18,100 | — | — |
| 2007-04-19 | $31.18 | $31.18 | 20,400 | — | — |
| 2007-04-18 | $30.75 | $30.75 | 43,800 | — | — |
| 2007-04-17 | $31.13 | $31.13 | 19,400 | — | — |
| 2007-04-16 | $30.88 | $30.88 | 43,300 | — | — |
| 2007-04-13 | $31.40 | $31.40 | 39,400 | — | — |
| 2007-04-12 | $31.38 | $31.38 | 58,900 | — | — |
| 2007-04-11 | $32.42 | $32.42 | 7,600 | — | — |
| 2007-04-10 | $32.70 | $32.70 | 46,500 | — | — |
| 2007-04-09 | $33.20 | $33.20 | 52,200 | — | — |
| 2007-04-05 | $35.00 | $35.00 | 40,600 | — | — |
| 2007-04-04 | $35.81 | $35.81 | 22,300 | — | — |
| 2007-04-03 | $36.00 | $36.00 | 46,500 | — | — |
| 2007-04-02 | $36.14 | $36.14 | 29,800 | — | — |
| 2007-03-30 | $34.35 | $34.35 | 36,900 | — | — |
| 2007-03-29 | $34.75 | $34.75 | 28,000 | — | — |
| 2007-03-28 | $33.71 | $33.71 | 29,600 | — | — |
| 2007-03-27 | $33.91 | $33.91 | 12,800 | — | — |
| 2007-03-26 | $34.17 | $34.17 | 20,700 | — | — |
| 2007-03-23 | $34.04 | $34.04 | 17,800 | — | — |
| 2007-03-22 | $34.00 | $34.00 | 43,300 | — | — |
| 2007-03-21 | $33.93 | $33.93 | 67,000 | — | — |
| 2007-03-20 | $32.74 | $32.74 | 88,600 | — | — |
| 2007-03-19 | $30.84 | $30.84 | 44,600 | — | — |
| 2007-03-16 | $30.30 | $30.30 | 35,800 | — | — |
| 2007-03-15 | $30.47 | $30.47 | 31,400 | — | — |
| 2007-03-14 | $30.56 | $30.56 | 36,500 | — | — |
| 2007-03-13 | $30.25 | $30.25 | 59,000 | — | — |
| 2007-03-12 | $30.59 | $30.59 | 23,200 | — | — |
| 2007-03-09 | $30.34 | $30.34 | 5,900 | — | — |
| 2007-03-08 | $30.28 | $30.28 | 18,300 | — | — |
| 2007-03-07 | $29.75 | $29.75 | 8,100 | — | — |
| 2007-03-06 | $29.91 | $29.91 | 11,800 | — | — |
| 2007-03-05 | $29.55 | $29.55 | 16,200 | — | — |
| 2007-03-02 | $29.72 | $29.72 | 8,100 | — | — |
| 2007-03-01 | $29.11 | $29.11 | 19,000 | — | — |
| 2007-02-28 | $28.80 | $28.80 | 38,000 | — | — |
| 2007-02-27 | $28.95 | $28.95 | 34,900 | — | — |
| 2007-02-26 | $30.64 | $30.64 | 16,300 | — | — |
| 2007-02-23 | $30.10 | $30.10 | 17,000 | — | — |
| 2007-02-22 | $30.04 | $30.04 | 8,000 | — | — |
| 2007-02-21 | $30.00 | $30.00 | 2,700 | — | — |
| 2007-02-20 | $30.30 | $30.30 | 24,800 | — | — |
| 2007-02-16 | $30.01 | $30.01 | 4,900 | — | — |
| 2007-02-15 | $29.62 | $29.62 | 9,300 | — | — |
| 2007-02-14 | $29.24 | $29.24 | 21,500 | — | — |
| 2007-02-13 | $29.59 | $29.59 | 5,600 | — | — |
| 2007-02-12 | $30.25 | $30.25 | 18,400 | — | — |
| 2007-02-09 | $29.50 | $29.50 | 13,800 | — | — |
| 2007-02-08 | $31.18 | $31.18 | 22,300 | — | — |
| 2007-02-07 | $31.49 | $31.49 | 29,100 | — | — |
| 2007-02-06 | $30.48 | $30.48 | 45,300 | — | — |
| 2007-02-05 | $28.94 | $28.94 | 36,900 | — | — |
| 2007-02-02 | $29.10 | $29.10 | 44,400 | — | — |
| 2007-02-01 | $26.67 | $26.67 | 4,500 | — | — |
| 2007-01-31 | $26.20 | $26.20 | 4,900 | — | — |
| 2007-01-30 | $26.00 | $26.00 | 11,200 | — | — |
| 2007-01-29 | $26.10 | $26.10 | 4,400 | — | — |
| 2007-01-26 | $26.65 | $26.65 | 1,900 | — | — |
| 2007-01-25 | $26.55 | $26.55 | 10,600 | — | — |
| 2007-01-24 | $26.74 | $26.74 | 16,000 | — | — |
| 2007-01-23 | $26.02 | $26.02 | 12,500 | — | — |
| 2007-01-22 | $26.57 | $26.57 | 13,000 | — | — |
| 2007-01-19 | $26.65 | $26.65 | 7,300 | — | — |
| 2007-01-18 | $26.10 | $26.10 | 29,200 | — | — |
| 2007-01-17 | $26.70 | $26.70 | 5,800 | — | — |
| 2007-01-16 | $26.77 | $26.77 | 11,100 | — | — |
| 2007-01-12 | $26.99 | $26.99 | 10,700 | — | — |
| 2007-01-11 | $26.75 | $26.75 | 18,500 | — | — |
| 2007-01-10 | $27.38 | $27.38 | 7,900 | — | — |
| 2007-01-09 | $26.75 | $26.75 | 30,900 | — | — |
| 2007-01-08 | $27.10 | $27.10 | 6,700 | — | — |
| 2007-01-05 | $27.17 | $27.17 | 8,700 | — | — |
| 2007-01-04 | $26.71 | $26.71 | 22,000 | — | — |
| 2007-01-03 | $26.95 | $26.95 | 28,000 | — | — |