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 | $15.28 | $35.77 | 35,600 | — | — |
| 2007-12-28 | $15.16 | $35.49 | 37,800 | — | — |
| 2007-12-27 | $14.99 | $35.09 | 54,900 | — | — |
| 2007-12-26 | $15.09 | $35.32 | 32,600 | — | — |
| 2007-12-24 | $15.00 | $35.11 | 18,400 | — | — |
| 2007-12-21 | $15.00 | $35.11 | 55,100 | — | — |
| 2007-12-20 | $14.74 | $34.50 | 66,800 | — | — |
| 2007-12-19 | $15.01 | $35.14 | 45,600 | — | — |
| 2007-12-18 | $15.12 | $35.39 | 46,200 | — | — |
| 2007-12-17 | $15.17 | $35.51 | 29,300 | — | — |
| 2007-12-14 | $15.25 | $35.70 | 36,700 | — | — |
| 2007-12-13 | $15.09 | $35.32 | 32,900 | — | — |
| 2007-12-12 | $15.08 | $35.30 | 37,700 | — | — |
| 2007-12-11 | $15.02 | $35.00 | 54,400 | — | — |
| 2007-12-10 | $15.27 | $35.58 | 48,000 | — | — |
| 2007-12-07 | $15.21 | $35.44 | 19,500 | — | — |
| 2007-12-06 | $15.33 | $35.72 | 45,400 | — | — |
| 2007-12-05 | $15.33 | $35.72 | 29,600 | — | — |
| 2007-12-04 | $15.24 | $35.51 | 49,700 | — | — |
| 2007-12-03 | $15.03 | $35.02 | 33,500 | — | — |
| 2007-11-30 | $15.28 | $35.60 | 49,500 | — | — |
| 2007-11-29 | $15.07 | $35.11 | 19,700 | — | — |
| 2007-11-28 | $14.98 | $34.90 | 23,200 | — | — |
| 2007-11-27 | $15.00 | $34.95 | 10,500 | — | — |
| 2007-11-26 | $14.92 | $34.76 | 20,500 | — | — |
| 2007-11-23 | $14.82 | $34.53 | 6,700 | — | — |
| 2007-11-21 | $14.73 | $34.32 | 31,600 | — | — |
| 2007-11-20 | $14.74 | $34.34 | 9,700 | — | — |
| 2007-11-19 | $14.64 | $34.11 | 27,300 | — | — |
| 2007-11-16 | $14.55 | $33.90 | 37,300 | — | — |
| 2007-11-15 | $14.50 | $33.78 | 41,400 | — | — |
| 2007-11-14 | $14.47 | $33.71 | 34,600 | — | — |
| 2007-11-13 | $14.72 | $34.30 | 34,200 | — | — |
| 2007-11-12 | $14.67 | $34.02 | 21,600 | — | — |
| 2007-11-09 | $14.87 | $34.49 | 19,000 | — | — |
| 2007-11-08 | $14.95 | $34.67 | 20,600 | — | — |
| 2007-11-07 | $15.12 | $35.06 | 13,400 | — | — |
| 2007-11-06 | $15.29 | $35.46 | 13,200 | — | — |
| 2007-11-05 | $15.28 | $35.44 | 30,100 | — | — |
| 2007-11-02 | $15.46 | $35.85 | 3,600 | — | — |
| 2007-11-01 | $15.47 | $35.88 | 26,300 | — | — |
| 2007-10-31 | $15.44 | $35.81 | 9,300 | — | — |
| 2007-10-30 | $15.44 | $35.81 | 25,600 | — | — |
| 2007-10-29 | $15.46 | $35.85 | 15,500 | — | — |
| 2007-10-26 | $15.35 | $35.60 | 15,300 | — | — |
| 2007-10-25 | $15.24 | $35.34 | 19,800 | — | — |
| 2007-10-24 | $15.40 | $35.71 | 16,800 | — | — |
| 2007-10-23 | $15.51 | $35.97 | 15,900 | — | — |
| 2007-10-22 | $15.56 | $36.09 | 24,500 | — | — |
| 2007-10-19 | $15.51 | $35.97 | 21,100 | — | — |
| 2007-10-18 | $15.40 | $35.71 | 29,300 | — | — |
| 2007-10-17 | $15.29 | $35.46 | 24,400 | — | — |
| 2007-10-16 | $15.15 | $35.13 | 21,900 | — | — |
| 2007-10-15 | $15.30 | $35.48 | 20,900 | — | — |
| 2007-10-12 | $15.44 | $35.81 | 12,200 | — | — |
| 2007-10-11 | $15.44 | $35.81 | 26,700 | — | — |
| 2007-10-10 | $15.60 | $36.02 | 15,300 | — | — |
| 2007-10-09 | $15.50 | $35.79 | 36,200 | — | — |
| 2007-10-08 | $15.52 | $35.84 | 16,500 | — | — |
| 2007-10-05 | $15.55 | $35.90 | 19,000 | — | — |
| 2007-10-04 | $15.61 | $36.04 | 27,600 | — | — |
| 2007-10-03 | $15.63 | $36.09 | 36,200 | — | — |
| 2007-10-02 | $15.72 | $36.30 | 27,500 | — | — |
| 2007-10-01 | $15.73 | $36.32 | 25,900 | — | — |
| 2007-09-28 | $15.75 | $36.37 | 32,400 | — | — |
| 2007-09-27 | $15.61 | $36.04 | 27,300 | — | — |
| 2007-09-26 | $15.58 | $35.97 | 28,400 | — | — |
| 2007-09-25 | $15.44 | $35.65 | 20,800 | — | — |
| 2007-09-24 | $15.34 | $35.42 | 14,800 | — | — |
| 2007-09-21 | $15.40 | $35.56 | 38,400 | — | — |
| 2007-09-20 | $15.40 | $35.56 | 17,800 | — | — |
| 2007-09-19 | $15.37 | $35.49 | 61,800 | — | — |
| 2007-09-18 | $15.53 | $35.86 | 21,800 | — | — |
| 2007-09-17 | $15.40 | $35.56 | 12,600 | — | — |
| 2007-09-14 | $15.42 | $35.60 | 38,700 | — | — |
| 2007-09-13 | $15.49 | $35.77 | 55,200 | — | — |
| 2007-09-12 | $15.54 | $35.88 | 38,000 | — | — |
| 2007-09-11 | $15.49 | $35.61 | 20,700 | — | — |
| 2007-09-10 | $15.40 | $35.40 | 33,700 | — | — |
| 2007-09-07 | $15.39 | $35.38 | 11,600 | — | — |
| 2007-09-06 | $15.22 | $34.99 | 43,400 | — | — |
| 2007-09-05 | $15.19 | $34.92 | 19,900 | — | — |
| 2007-09-04 | $15.13 | $34.78 | 42,600 | — | — |
| 2007-08-31 | $15.19 | $34.92 | 17,100 | — | — |
| 2007-08-30 | $15.14 | $34.80 | 38,400 | — | — |
| 2007-08-29 | $15.12 | $34.76 | 31,100 | — | — |
| 2007-08-28 | $14.96 | $34.39 | 30,600 | — | — |
| 2007-08-27 | $15.03 | $34.55 | 50,600 | — | — |
| 2007-08-24 | $15.11 | $34.74 | 32,200 | — | — |
| 2007-08-23 | $15.14 | $34.80 | 22,800 | — | — |
| 2007-08-22 | $14.95 | $34.37 | 18,200 | — | — |
| 2007-08-21 | $14.95 | $34.37 | 30,400 | — | — |
| 2007-08-20 | $14.88 | $34.21 | 52,300 | — | — |
| 2007-08-17 | $14.99 | $34.46 | 77,000 | — | — |
| 2007-08-16 | $14.58 | $33.52 | 80,700 | — | — |
| 2007-08-15 | $14.75 | $33.91 | 21,000 | — | — |
| 2007-08-14 | $15.00 | $34.48 | 38,300 | — | — |
| 2007-08-13 | $15.35 | $35.29 | 59,400 | — | — |
| 2007-08-10 | $15.24 | $34.88 | 38,500 | — | — |
| 2007-08-09 | $15.20 | $34.79 | 5,500 | — | — |
| 2007-08-08 | $15.20 | $34.79 | 26,200 | — | — |
| 2007-08-07 | $15.27 | $34.95 | 20,600 | — | — |
| 2007-08-06 | $15.22 | $34.83 | 11,700 | — | — |
| 2007-08-03 | $15.17 | $34.72 | 21,800 | — | — |
| 2007-08-02 | $15.22 | $34.83 | 33,200 | — | — |
| 2007-08-01 | $15.35 | $35.13 | 25,800 | — | — |
| 2007-07-31 | $15.35 | $35.13 | 43,500 | — | — |
| 2007-07-30 | $15.41 | $35.27 | 33,400 | — | — |
| 2007-07-27 | $15.39 | $35.22 | 40,900 | — | — |
| 2007-07-26 | $15.35 | $35.13 | 43,100 | — | — |
| 2007-07-25 | $15.60 | $35.70 | 48,600 | — | — |
| 2007-07-24 | $15.60 | $35.70 | 12,700 | — | — |
| 2007-07-23 | $15.77 | $36.09 | 31,200 | — | — |
| 2007-07-20 | $15.77 | $36.09 | 46,100 | — | — |
| 2007-07-19 | $15.87 | $36.32 | 13,600 | — | — |
| 2007-07-18 | $15.93 | $36.46 | 12,100 | — | — |
| 2007-07-17 | $15.89 | $36.37 | 28,600 | — | — |
| 2007-07-16 | $15.85 | $36.27 | 10,100 | — | — |
| 2007-07-13 | $15.82 | $36.21 | 40,400 | — | — |
| 2007-07-12 | $16.02 | $36.66 | 11,500 | — | — |
| 2007-07-11 | $16.08 | $36.80 | 30,100 | — | — |
| 2007-07-10 | $16.30 | $37.15 | 19,500 | — | — |
| 2007-07-09 | $16.20 | $36.92 | 12,700 | — | — |
| 2007-07-06 | $16.23 | $36.99 | 6,700 | — | — |
| 2007-07-05 | $16.18 | $36.88 | 20,500 | — | — |
| 2007-07-03 | $16.44 | $37.47 | 11,000 | — | — |
| 2007-07-02 | $16.35 | $37.26 | 34,600 | — | — |
| 2007-06-29 | $16.22 | $36.97 | 9,400 | — | — |
| 2007-06-28 | $16.18 | $36.88 | 16,300 | — | — |
| 2007-06-27 | $16.11 | $36.72 | 4,600 | — | — |
| 2007-06-26 | $16.07 | $36.62 | 21,100 | — | — |
| 2007-06-25 | $16.02 | $36.51 | 18,000 | — | — |
| 2007-06-22 | $16.06 | $36.60 | 17,800 | — | — |
| 2007-06-21 | $15.92 | $36.28 | 14,100 | — | — |
| 2007-06-20 | $15.85 | $36.12 | 26,400 | — | — |
| 2007-06-19 | $15.84 | $36.10 | 23,200 | — | — |
| 2007-06-18 | $15.82 | $36.05 | 18,300 | — | — |
| 2007-06-15 | $15.87 | $36.17 | 20,000 | — | — |
| 2007-06-14 | $15.70 | $35.78 | 22,700 | — | — |
| 2007-06-13 | $15.71 | $35.80 | 36,200 | — | — |
| 2007-06-12 | $15.88 | $36.04 | 38,800 | — | — |
| 2007-06-11 | $16.11 | $36.56 | 28,000 | — | — |
| 2007-06-08 | $16.20 | $36.76 | 44,900 | — | — |
| 2007-06-07 | $16.14 | $36.63 | 26,800 | — | — |
| 2007-06-06 | $16.25 | $36.88 | 21,000 | — | — |
| 2007-06-05 | $16.30 | $36.99 | 23,300 | — | — |
| 2007-06-04 | $16.28 | $36.94 | 12,100 | — | — |
| 2007-06-01 | $16.25 | $36.88 | 36,500 | — | — |
| 2007-05-31 | $16.32 | $37.03 | 10,900 | — | — |
| 2007-05-30 | $16.35 | $37.10 | 13,700 | — | — |
| 2007-05-29 | $16.33 | $37.06 | 16,100 | — | — |
| 2007-05-25 | $16.27 | $36.92 | 25,400 | — | — |
| 2007-05-24 | $16.28 | $36.94 | 14,200 | — | — |
| 2007-05-23 | $16.31 | $37.01 | 42,800 | — | — |
| 2007-05-22 | $16.43 | $37.28 | 34,500 | — | — |
| 2007-05-21 | $16.58 | $37.62 | 25,900 | — | — |
| 2007-05-18 | $16.59 | $37.65 | 14,400 | — | — |
| 2007-05-17 | $16.75 | $38.01 | 13,700 | — | — |
| 2007-05-16 | $16.72 | $37.94 | 18,600 | — | — |
| 2007-05-15 | $16.70 | $37.90 | 14,600 | — | — |
| 2007-05-14 | $16.71 | $37.92 | 24,700 | — | — |
| 2007-05-11 | $16.78 | $38.08 | 22,000 | — | — |
| 2007-05-10 | $16.78 | $37.92 | 10,600 | — | — |
| 2007-05-09 | $16.78 | $37.92 | 11,900 | — | — |
| 2007-05-08 | $16.74 | $37.83 | 17,400 | — | — |
| 2007-05-07 | $16.80 | $37.97 | 17,000 | — | — |
| 2007-05-04 | $16.78 | $37.92 | 12,600 | — | — |
| 2007-05-03 | $16.80 | $37.97 | 24,800 | — | — |
| 2007-05-02 | $16.77 | $37.90 | 28,800 | — | — |
| 2007-05-01 | $16.74 | $37.83 | 25,500 | — | — |
| 2007-04-30 | $16.78 | $37.92 | 28,600 | — | — |
| 2007-04-27 | $16.64 | $37.61 | 36,900 | — | — |
| 2007-04-26 | $16.56 | $37.43 | 41,600 | — | — |
| 2007-04-25 | $16.48 | $37.25 | 45,900 | — | — |
| 2007-04-24 | $16.53 | $37.36 | 22,800 | — | — |
| 2007-04-23 | $16.59 | $37.50 | 12,100 | — | — |
| 2007-04-20 | $16.54 | $37.38 | 19,800 | — | — |
| 2007-04-19 | $16.55 | $37.40 | 42,500 | — | — |
| 2007-04-18 | $16.40 | $37.07 | 13,700 | — | — |
| 2007-04-17 | $16.38 | $37.02 | 23,200 | — | — |
| 2007-04-16 | $16.30 | $36.84 | 29,700 | — | — |
| 2007-04-13 | $16.29 | $36.82 | 23,400 | — | — |
| 2007-04-12 | $16.33 | $36.91 | 32,900 | — | — |
| 2007-04-11 | $16.21 | $36.64 | 13,200 | — | — |
| 2007-04-10 | $16.24 | $36.55 | 20,900 | — | — |
| 2007-04-09 | $16.18 | $36.42 | 122,000 | — | — |
| 2007-04-05 | $16.36 | $36.82 | 22,300 | — | — |
| 2007-04-04 | $16.29 | $36.66 | 36,600 | — | — |
| 2007-04-03 | $16.23 | $36.53 | 36,900 | — | — |
| 2007-04-02 | $16.15 | $36.35 | 53,100 | — | — |
| 2007-03-30 | $16.20 | $36.46 | 9,900 | — | — |
| 2007-03-29 | $16.17 | $36.39 | 10,800 | — | — |
| 2007-03-28 | $16.19 | $36.44 | 16,600 | — | — |
| 2007-03-27 | $16.15 | $36.35 | 19,600 | — | — |
| 2007-03-26 | $16.11 | $36.26 | 5,800 | — | — |
| 2007-03-23 | $16.10 | $36.24 | 24,600 | — | — |
| 2007-03-22 | $16.05 | $36.12 | 21,900 | — | — |
| 2007-03-21 | $16.08 | $36.19 | 19,800 | — | — |
| 2007-03-20 | $16.06 | $36.15 | 28,500 | — | — |
| 2007-03-19 | $16.08 | $36.19 | 29,200 | — | — |
| 2007-03-16 | $16.07 | $36.17 | 24,900 | — | — |
| 2007-03-15 | $16.15 | $36.35 | 15,300 | — | — |
| 2007-03-14 | $16.19 | $36.44 | 6,200 | — | — |
| 2007-03-13 | $16.24 | $36.55 | 18,800 | — | — |
| 2007-03-12 | $16.34 | $36.62 | 15,500 | — | — |
| 2007-03-09 | $16.25 | $36.42 | 27,300 | — | — |
| 2007-03-08 | $16.24 | $36.40 | 21,000 | — | — |
| 2007-03-07 | $16.33 | $36.60 | 21,500 | — | — |
| 2007-03-06 | $16.25 | $36.42 | 19,400 | — | — |
| 2007-03-05 | $16.27 | $36.47 | 7,700 | — | — |
| 2007-03-02 | $16.27 | $36.47 | 40,800 | — | — |
| 2007-03-01 | $16.35 | $36.64 | 25,600 | — | — |
| 2007-02-28 | $16.23 | $36.38 | 10,100 | — | — |
| 2007-02-27 | $16.22 | $36.35 | 20,800 | — | — |
| 2007-02-26 | $16.28 | $36.49 | 20,800 | — | — |
| 2007-02-23 | $16.18 | $36.26 | 26,100 | — | — |
| 2007-02-22 | $16.10 | $36.08 | 18,000 | — | — |
| 2007-02-21 | $16.15 | $36.20 | 13,300 | — | — |
| 2007-02-20 | $16.13 | $36.15 | 15,100 | — | — |
| 2007-02-16 | $16.09 | $36.06 | 21,200 | — | — |
| 2007-02-15 | $16.12 | $36.13 | 11,900 | — | — |
| 2007-02-14 | $16.11 | $36.11 | 12,900 | — | — |
| 2007-02-13 | $16.11 | $36.11 | 13,100 | — | — |
| 2007-02-12 | $16.19 | $36.13 | 34,800 | — | — |
| 2007-02-09 | $16.08 | $35.89 | 4,800 | — | — |
| 2007-02-08 | $16.05 | $35.82 | 14,000 | — | — |
| 2007-02-07 | $16.06 | $35.84 | 32,200 | — | — |
| 2007-02-06 | $16.04 | $35.80 | 21,300 | — | — |
| 2007-02-05 | $16.02 | $35.75 | 47,500 | — | — |
| 2007-02-02 | $16.02 | $35.75 | 27,200 | — | — |
| 2007-02-01 | $15.98 | $35.67 | 35,000 | — | — |
| 2007-01-31 | $16.03 | $35.78 | 29,200 | — | — |
| 2007-01-30 | $16.08 | $35.89 | 16,100 | — | — |
| 2007-01-29 | $16.07 | $35.87 | 15,300 | — | — |
| 2007-01-26 | $15.98 | $35.67 | 9,800 | — | — |
| 2007-01-25 | $15.95 | $35.60 | 39,800 | — | — |
| 2007-01-24 | $16.02 | $35.75 | 21,200 | — | — |
| 2007-01-23 | $15.96 | $35.62 | 33,900 | — | — |
| 2007-01-22 | $16.05 | $35.82 | 33,900 | — | — |
| 2007-01-19 | $16.02 | $35.75 | 22,600 | — | — |
| 2007-01-18 | $16.01 | $35.73 | 16,900 | — | — |
| 2007-01-17 | $16.04 | $35.80 | 28,600 | — | — |
| 2007-01-16 | $15.97 | $35.64 | 16,100 | — | — |
| 2007-01-12 | $15.95 | $35.60 | 9,800 | — | — |
| 2007-01-11 | $15.95 | $35.60 | 52,400 | — | — |
| 2007-01-10 | $16.05 | $35.67 | 17,100 | — | — |
| 2007-01-09 | $15.95 | $35.45 | 17,800 | — | — |
| 2007-01-08 | $15.93 | $35.40 | 19,400 | — | — |
| 2007-01-05 | $15.89 | $35.31 | 31,200 | — | — |
| 2007-01-04 | $15.89 | $35.31 | 49,900 | — | — |
| 2007-01-03 | $15.85 | $35.23 | 48,100 | — | — |