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
- 1992-02-19 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 | $13.79 | $40.64 | 301,000 | — | — |
| 2007-12-28 | $13.70 | $40.37 | 317,900 | — | — |
| 2007-12-27 | $13.48 | $39.72 | 283,800 | — | — |
| 2007-12-26 | $13.47 | $39.69 | 265,600 | — | — |
| 2007-12-24 | $13.62 | $40.14 | 134,000 | — | — |
| 2007-12-21 | $13.58 | $40.02 | 186,100 | — | — |
| 2007-12-20 | $13.63 | $40.17 | 187,900 | — | — |
| 2007-12-19 | $13.66 | $40.25 | 129,200 | — | — |
| 2007-12-18 | $13.75 | $40.52 | 222,700 | — | — |
| 2007-12-17 | $13.79 | $40.64 | 141,500 | — | — |
| 2007-12-14 | $13.86 | $40.84 | 107,900 | — | — |
| 2007-12-13 | $13.84 | $40.78 | 132,000 | — | — |
| 2007-12-12 | $13.98 | $41.20 | 120,200 | — | — |
| 2007-12-11 | $14.01 | $41.08 | 111,100 | — | — |
| 2007-12-10 | $14.07 | $41.26 | 134,400 | — | — |
| 2007-12-07 | $14.01 | $41.08 | 105,600 | — | — |
| 2007-12-06 | $14.06 | $41.23 | 164,300 | — | — |
| 2007-12-05 | $14.04 | $41.17 | 153,700 | — | — |
| 2007-12-04 | $14.08 | $41.29 | 67,200 | — | — |
| 2007-12-03 | $14.00 | $41.05 | 128,900 | — | — |
| 2007-11-30 | $13.97 | $40.96 | 121,000 | — | — |
| 2007-11-29 | $13.75 | $40.32 | 106,000 | — | — |
| 2007-11-28 | $13.79 | $40.44 | 92,200 | — | — |
| 2007-11-27 | $13.65 | $40.03 | 144,100 | — | — |
| 2007-11-26 | $13.60 | $39.88 | 154,600 | — | — |
| 2007-11-23 | $13.57 | $39.79 | 50,500 | — | — |
| 2007-11-21 | $13.53 | $39.67 | 112,300 | — | — |
| 2007-11-20 | $13.50 | $39.59 | 107,900 | — | — |
| 2007-11-19 | $13.57 | $39.79 | 173,200 | — | — |
| 2007-11-16 | $13.58 | $39.82 | 98,900 | — | — |
| 2007-11-15 | $13.65 | $40.03 | 103,700 | — | — |
| 2007-11-14 | $13.62 | $39.94 | 145,900 | — | — |
| 2007-11-13 | $13.77 | $40.38 | 91,000 | — | — |
| 2007-11-12 | $13.75 | $40.12 | 120,500 | — | — |
| 2007-11-09 | $13.72 | $40.04 | 93,100 | — | — |
| 2007-11-08 | $13.82 | $40.33 | 98,900 | — | — |
| 2007-11-07 | $13.93 | $40.65 | 92,600 | — | — |
| 2007-11-06 | $14.09 | $41.11 | 56,900 | — | — |
| 2007-11-05 | $14.10 | $41.14 | 48,400 | — | — |
| 2007-11-02 | $14.23 | $41.52 | 97,100 | — | — |
| 2007-11-01 | $14.18 | $41.38 | 84,800 | — | — |
| 2007-10-31 | $14.11 | $41.17 | 79,100 | — | — |
| 2007-10-30 | $14.16 | $41.32 | 96,500 | — | — |
| 2007-10-29 | $14.15 | $41.29 | 104,300 | — | — |
| 2007-10-26 | $14.21 | $41.47 | 54,000 | — | — |
| 2007-10-25 | $14.32 | $41.79 | 110,300 | — | — |
| 2007-10-24 | $14.40 | $42.02 | 74,600 | — | — |
| 2007-10-23 | $14.50 | $42.31 | 61,300 | — | — |
| 2007-10-22 | $14.50 | $42.31 | 44,100 | — | — |
| 2007-10-19 | $14.44 | $42.14 | 61,000 | — | — |
| 2007-10-18 | $14.35 | $41.87 | 38,500 | — | — |
| 2007-10-17 | $14.36 | $41.90 | 62,900 | — | — |
| 2007-10-16 | $14.30 | $41.73 | 67,100 | — | — |
| 2007-10-15 | $14.40 | $42.02 | 64,700 | — | — |
| 2007-10-12 | $14.38 | $41.96 | 45,900 | — | — |
| 2007-10-11 | $14.47 | $42.22 | 41,800 | — | — |
| 2007-10-10 | $14.58 | $42.35 | 141,100 | — | — |
| 2007-10-09 | $14.61 | $42.44 | 58,100 | — | — |
| 2007-10-08 | $14.59 | $42.38 | 51,700 | — | — |
| 2007-10-05 | $14.58 | $42.35 | 34,400 | — | — |
| 2007-10-04 | $14.71 | $42.73 | 47,900 | — | — |
| 2007-10-03 | $14.74 | $42.81 | 30,100 | — | — |
| 2007-10-02 | $14.73 | $42.78 | 57,400 | — | — |
| 2007-10-01 | $14.78 | $42.93 | 41,700 | — | — |
| 2007-09-28 | $14.73 | $42.78 | 45,300 | — | — |
| 2007-09-27 | $14.70 | $42.70 | 43,900 | — | — |
| 2007-09-26 | $14.69 | $42.67 | 47,300 | — | — |
| 2007-09-25 | $14.62 | $42.47 | 72,500 | — | — |
| 2007-09-24 | $14.63 | $42.49 | 56,400 | — | — |
| 2007-09-21 | $14.68 | $42.64 | 48,800 | — | — |
| 2007-09-20 | $14.60 | $42.41 | 57,800 | — | — |
| 2007-09-19 | $14.79 | $42.96 | 72,000 | — | — |
| 2007-09-18 | $14.85 | $43.13 | 98,600 | — | — |
| 2007-09-17 | $14.72 | $42.76 | 61,900 | — | — |
| 2007-09-14 | $14.73 | $42.78 | 86,500 | — | — |
| 2007-09-13 | $14.60 | $42.41 | 43,100 | — | — |
| 2007-09-12 | $14.81 | $43.02 | 18,300 | — | — |
| 2007-09-11 | $14.88 | $43.03 | 66,500 | — | — |
| 2007-09-10 | $14.83 | $42.88 | 53,100 | — | — |
| 2007-09-07 | $14.82 | $42.85 | 56,200 | — | — |
| 2007-09-06 | $14.66 | $42.39 | 26,700 | — | — |
| 2007-09-05 | $14.67 | $42.42 | 59,500 | — | — |
| 2007-09-04 | $14.55 | $42.07 | 61,400 | — | — |
| 2007-08-31 | $14.52 | $41.98 | 73,600 | — | — |
| 2007-08-30 | $14.36 | $41.52 | 92,200 | — | — |
| 2007-08-29 | $14.23 | $41.15 | 120,300 | — | — |
| 2007-08-28 | $14.04 | $40.60 | 65,400 | — | — |
| 2007-08-27 | $14.13 | $40.86 | 60,400 | — | — |
| 2007-08-24 | $14.14 | $40.89 | 68,200 | — | — |
| 2007-08-23 | $14.12 | $40.83 | 67,200 | — | — |
| 2007-08-22 | $14.11 | $40.80 | 84,300 | — | — |
| 2007-08-21 | $14.17 | $40.97 | 52,900 | — | — |
| 2007-08-20 | $14.14 | $40.89 | 42,900 | — | — |
| 2007-08-17 | $14.15 | $40.92 | 88,600 | — | — |
| 2007-08-16 | $13.72 | $39.67 | 197,000 | — | — |
| 2007-08-15 | $13.93 | $40.28 | 128,600 | — | — |
| 2007-08-14 | $14.28 | $41.29 | 94,000 | — | — |
| 2007-08-13 | $14.28 | $41.29 | 48,500 | — | — |
| 2007-08-10 | $14.40 | $41.44 | 128,500 | — | — |
| 2007-08-09 | $14.50 | $41.73 | 97,700 | — | — |
| 2007-08-08 | $14.50 | $41.73 | 77,000 | — | — |
| 2007-08-07 | $14.61 | $42.05 | 43,800 | — | — |
| 2007-08-06 | $14.67 | $42.22 | 66,700 | — | — |
| 2007-08-03 | $14.72 | $42.37 | 28,600 | — | — |
| 2007-08-02 | $14.74 | $42.42 | 28,100 | — | — |
| 2007-08-01 | $14.64 | $42.13 | 59,800 | — | — |
| 2007-07-31 | $14.74 | $42.42 | 34,400 | — | — |
| 2007-07-30 | $14.63 | $42.11 | 91,900 | — | — |
| 2007-07-27 | $14.74 | $42.42 | 56,900 | — | — |
| 2007-07-26 | $14.65 | $42.16 | 152,500 | — | — |
| 2007-07-25 | $14.82 | $42.65 | 86,000 | — | — |
| 2007-07-24 | $14.85 | $42.74 | 61,900 | — | — |
| 2007-07-23 | $14.85 | $42.74 | 59,700 | — | — |
| 2007-07-20 | $14.83 | $42.68 | 39,900 | — | — |
| 2007-07-19 | $14.80 | $42.60 | 73,500 | — | — |
| 2007-07-18 | $14.80 | $42.60 | 56,600 | — | — |
| 2007-07-17 | $14.83 | $42.68 | 83,800 | — | — |
| 2007-07-16 | $14.83 | $42.68 | 73,400 | — | — |
| 2007-07-13 | $14.84 | $42.71 | 76,200 | — | — |
| 2007-07-12 | $14.90 | $42.88 | 54,300 | — | — |
| 2007-07-11 | $14.99 | $43.14 | 35,500 | — | — |
| 2007-07-10 | $15.11 | $43.29 | 43,100 | — | — |
| 2007-07-09 | $15.06 | $43.15 | 46,300 | — | — |
| 2007-07-06 | $15.07 | $43.18 | 41,300 | — | — |
| 2007-07-05 | $15.12 | $43.32 | 75,800 | — | — |
| 2007-07-03 | $15.18 | $43.50 | 40,500 | — | — |
| 2007-07-02 | $15.30 | $43.84 | 73,400 | — | — |
| 2007-06-29 | $15.10 | $43.27 | 61,400 | — | — |
| 2007-06-28 | $15.03 | $43.07 | 61,600 | — | — |
| 2007-06-27 | $14.99 | $42.95 | 65,400 | — | — |
| 2007-06-26 | $14.96 | $42.87 | 82,200 | — | — |
| 2007-06-25 | $14.97 | $42.89 | 79,000 | — | — |
| 2007-06-22 | $14.96 | $42.87 | 61,300 | — | — |
| 2007-06-21 | $14.98 | $42.92 | 62,200 | — | — |
| 2007-06-20 | $15.02 | $43.04 | 38,200 | — | — |
| 2007-06-19 | $15.07 | $43.18 | 77,800 | — | — |
| 2007-06-18 | $15.06 | $43.15 | 49,300 | — | — |
| 2007-06-15 | $15.10 | $43.27 | 76,100 | — | — |
| 2007-06-14 | $15.04 | $43.09 | 64,000 | — | — |
| 2007-06-13 | $15.01 | $43.01 | 75,800 | — | — |
| 2007-06-12 | $15.00 | $42.79 | 69,500 | — | — |
| 2007-06-11 | $15.18 | $43.30 | 62,500 | — | — |
| 2007-06-08 | $15.32 | $43.70 | 94,200 | — | — |
| 2007-06-07 | $15.43 | $44.01 | 56,900 | — | — |
| 2007-06-06 | $15.54 | $44.33 | 40,700 | — | — |
| 2007-06-05 | $15.55 | $44.36 | 59,700 | — | — |
| 2007-06-04 | $15.55 | $44.36 | 62,400 | — | — |
| 2007-06-01 | $15.57 | $44.41 | 63,700 | — | — |
| 2007-05-31 | $15.60 | $44.50 | 37,900 | — | — |
| 2007-05-30 | $15.56 | $44.39 | 53,800 | — | — |
| 2007-05-29 | $15.60 | $44.50 | 64,900 | — | — |
| 2007-05-25 | $15.61 | $44.53 | 58,400 | — | — |
| 2007-05-24 | $15.60 | $44.50 | 44,700 | — | — |
| 2007-05-23 | $15.65 | $44.64 | 37,100 | — | — |
| 2007-05-22 | $15.77 | $44.98 | 39,000 | — | — |
| 2007-05-21 | $15.83 | $45.16 | 41,300 | — | — |
| 2007-05-18 | $15.83 | $45.16 | 56,100 | — | — |
| 2007-05-17 | $15.84 | $45.18 | 37,500 | — | — |
| 2007-05-16 | $15.87 | $45.27 | 64,500 | — | — |
| 2007-05-15 | $15.82 | $45.13 | 63,800 | — | — |
| 2007-05-14 | $15.76 | $44.96 | 28,200 | — | — |
| 2007-05-11 | $15.81 | $45.10 | 32,800 | — | — |
| 2007-05-10 | $15.80 | $44.88 | 39,100 | — | — |
| 2007-05-09 | $15.76 | $44.76 | 50,000 | — | — |
| 2007-05-08 | $15.80 | $44.88 | 63,800 | — | — |
| 2007-05-07 | $15.90 | $45.16 | 44,200 | — | — |
| 2007-05-04 | $15.85 | $45.02 | 31,900 | — | — |
| 2007-05-03 | $15.79 | $44.85 | 48,500 | — | — |
| 2007-05-02 | $15.82 | $44.94 | 44,700 | — | — |
| 2007-05-01 | $15.77 | $44.79 | 46,600 | — | — |
| 2007-04-30 | $15.75 | $44.74 | 62,500 | — | — |
| 2007-04-27 | $15.78 | $44.82 | 61,400 | — | — |
| 2007-04-26 | $15.72 | $44.65 | 39,200 | — | — |
| 2007-04-25 | $15.72 | $44.65 | 62,200 | — | — |
| 2007-04-24 | $15.67 | $44.51 | 53,200 | — | — |
| 2007-04-23 | $15.66 | $44.48 | 48,600 | — | — |
| 2007-04-20 | $15.64 | $44.42 | 23,400 | — | — |
| 2007-04-19 | $15.64 | $44.42 | 80,900 | — | — |
| 2007-04-18 | $15.56 | $44.20 | 28,000 | — | — |
| 2007-04-17 | $15.53 | $44.11 | 53,800 | — | — |
| 2007-04-16 | $15.55 | $44.17 | 36,100 | — | — |
| 2007-04-13 | $15.59 | $44.28 | 30,000 | — | — |
| 2007-04-12 | $15.59 | $44.28 | 52,100 | — | — |
| 2007-04-11 | $15.62 | $44.37 | 59,600 | — | — |
| 2007-04-10 | $15.68 | $44.35 | 79,200 | — | — |
| 2007-04-09 | $15.72 | $44.46 | 31,000 | — | — |
| 2007-04-05 | $15.75 | $44.55 | 21,700 | — | — |
| 2007-04-04 | $15.74 | $44.52 | 71,100 | — | — |
| 2007-04-03 | $15.75 | $44.55 | 31,100 | — | — |
| 2007-04-02 | $15.82 | $44.74 | 50,200 | — | — |
| 2007-03-30 | $15.71 | $44.43 | 20,400 | — | — |
| 2007-03-29 | $15.71 | $44.43 | 21,700 | — | — |
| 2007-03-28 | $15.67 | $44.32 | 30,800 | — | — |
| 2007-03-27 | $15.71 | $44.43 | 63,200 | — | — |
| 2007-03-26 | $15.75 | $44.55 | 35,100 | — | — |
| 2007-03-23 | $15.70 | $44.40 | 75,700 | — | — |
| 2007-03-22 | $15.73 | $44.49 | 35,700 | — | — |
| 2007-03-21 | $15.69 | $44.38 | 41,200 | — | — |
| 2007-03-20 | $15.72 | $44.46 | 20,700 | — | — |
| 2007-03-19 | $15.68 | $44.35 | 29,900 | — | — |
| 2007-03-16 | $15.65 | $44.26 | 34,000 | — | — |
| 2007-03-15 | $15.68 | $44.35 | 45,400 | — | — |
| 2007-03-14 | $15.67 | $44.32 | 49,200 | — | — |
| 2007-03-13 | $15.75 | $44.55 | 39,400 | — | — |
| 2007-03-12 | $15.80 | $44.50 | 52,800 | — | — |
| 2007-03-09 | $15.82 | $44.55 | 24,400 | — | — |
| 2007-03-08 | $15.83 | $44.58 | 26,300 | — | — |
| 2007-03-07 | $15.80 | $44.50 | 33,900 | — | — |
| 2007-03-06 | $15.78 | $44.44 | 42,300 | — | — |
| 2007-03-05 | $15.77 | $44.41 | 43,700 | — | — |
| 2007-03-02 | $15.78 | $44.44 | 35,500 | — | — |
| 2007-03-01 | $15.66 | $44.10 | 54,500 | — | — |
| 2007-02-28 | $15.67 | $44.13 | 43,000 | — | — |
| 2007-02-27 | $15.60 | $43.93 | 28,000 | — | — |
| 2007-02-26 | $15.67 | $44.13 | 38,300 | — | — |
| 2007-02-23 | $15.61 | $43.96 | 80,700 | — | — |
| 2007-02-22 | $15.50 | $43.65 | 47,300 | — | — |
| 2007-02-21 | $15.60 | $43.93 | 47,400 | — | — |
| 2007-02-20 | $15.56 | $43.82 | 71,500 | — | — |
| 2007-02-16 | $15.58 | $43.88 | 28,600 | — | — |
| 2007-02-15 | $15.60 | $43.93 | 36,800 | — | — |
| 2007-02-14 | $15.60 | $43.93 | 42,600 | — | — |
| 2007-02-13 | $15.63 | $44.02 | 21,000 | — | — |
| 2007-02-12 | $15.63 | $43.83 | 20,800 | — | — |
| 2007-02-09 | $15.68 | $43.97 | 25,400 | — | — |
| 2007-02-08 | $15.65 | $43.89 | 25,900 | — | — |
| 2007-02-07 | $15.65 | $43.89 | 46,000 | — | — |
| 2007-02-06 | $15.61 | $43.77 | 56,300 | — | — |
| 2007-02-05 | $15.70 | $44.03 | 36,000 | — | — |
| 2007-02-02 | $15.68 | $43.97 | 41,100 | — | — |
| 2007-02-01 | $15.66 | $43.91 | 46,400 | — | — |
| 2007-01-31 | $15.64 | $43.86 | 41,800 | — | — |
| 2007-01-30 | $15.55 | $43.61 | 65,200 | — | — |
| 2007-01-29 | $15.54 | $43.58 | 55,600 | — | — |
| 2007-01-26 | $15.53 | $43.55 | 69,700 | — | — |
| 2007-01-25 | $15.48 | $43.41 | 51,900 | — | — |
| 2007-01-24 | $15.50 | $43.47 | 34,800 | — | — |
| 2007-01-23 | $15.58 | $43.69 | 43,900 | — | — |
| 2007-01-22 | $15.52 | $43.52 | 26,300 | — | — |
| 2007-01-19 | $15.44 | $43.30 | 39,800 | — | — |
| 2007-01-18 | $15.49 | $43.44 | 49,200 | — | — |
| 2007-01-17 | $15.46 | $43.35 | 44,400 | — | — |
| 2007-01-16 | $15.45 | $43.33 | 65,300 | — | — |
| 2007-01-12 | $15.46 | $43.35 | 44,200 | — | — |
| 2007-01-11 | $15.44 | $43.30 | 33,700 | — | — |
| 2007-01-10 | $15.55 | $43.42 | 79,400 | — | — |
| 2007-01-09 | $15.46 | $43.17 | 38,500 | — | — |
| 2007-01-08 | $15.45 | $43.14 | 42,700 | — | — |
| 2007-01-05 | $15.42 | $43.05 | 48,800 | — | — |
| 2007-01-04 | $15.49 | $43.25 | 39,300 | — | — |
| 2007-01-03 | $15.53 | $43.36 | 47,400 | — | — |