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
- 1993-10-14 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 | $12.09 | $30.25 | 209,500 | — | — |
| 2007-12-28 | $12.10 | $30.27 | 214,500 | — | — |
| 2007-12-27 | $11.93 | $29.85 | 185,400 | — | — |
| 2007-12-26 | $11.98 | $29.97 | 109,500 | — | — |
| 2007-12-24 | $11.93 | $29.85 | 116,700 | — | — |
| 2007-12-21 | $11.98 | $29.97 | 158,900 | — | — |
| 2007-12-20 | $12.00 | $30.02 | 143,200 | — | — |
| 2007-12-19 | $12.00 | $30.02 | 122,800 | — | — |
| 2007-12-18 | $11.96 | $29.92 | 100,200 | — | — |
| 2007-12-17 | $12.02 | $30.07 | 101,300 | — | — |
| 2007-12-14 | $12.17 | $30.45 | 59,600 | — | — |
| 2007-12-13 | $12.13 | $30.35 | 112,200 | — | — |
| 2007-12-12 | $12.29 | $30.75 | 89,400 | — | — |
| 2007-12-11 | $12.29 | $30.60 | 91,500 | — | — |
| 2007-12-10 | $12.27 | $30.55 | 130,700 | — | — |
| 2007-12-07 | $12.27 | $30.55 | 110,100 | — | — |
| 2007-12-06 | $12.28 | $30.57 | 149,900 | — | — |
| 2007-12-05 | $12.22 | $30.42 | 221,500 | — | — |
| 2007-12-04 | $12.21 | $30.40 | 140,400 | — | — |
| 2007-12-03 | $12.18 | $30.32 | 151,800 | — | — |
| 2007-11-30 | $12.12 | $30.17 | 94,200 | — | — |
| 2007-11-29 | $12.15 | $30.25 | 108,200 | — | — |
| 2007-11-28 | $12.22 | $30.42 | 57,800 | — | — |
| 2007-11-27 | $12.04 | $29.97 | 134,900 | — | — |
| 2007-11-26 | $11.98 | $29.82 | 148,900 | — | — |
| 2007-11-23 | $12.00 | $29.87 | 30,700 | — | — |
| 2007-11-21 | $11.93 | $29.70 | 71,900 | — | — |
| 2007-11-20 | $11.81 | $29.40 | 110,000 | — | — |
| 2007-11-19 | $11.75 | $29.25 | 92,500 | — | — |
| 2007-11-16 | $11.65 | $29.00 | 157,200 | — | — |
| 2007-11-15 | $11.53 | $28.70 | 95,700 | — | — |
| 2007-11-14 | $11.68 | $29.08 | 69,400 | — | — |
| 2007-11-13 | $11.74 | $29.23 | 94,700 | — | — |
| 2007-11-12 | $11.76 | $29.13 | 64,800 | — | — |
| 2007-11-09 | $11.83 | $29.31 | 108,800 | — | — |
| 2007-11-08 | $11.98 | $29.68 | 90,100 | — | — |
| 2007-11-07 | $12.06 | $29.88 | 104,100 | — | — |
| 2007-11-06 | $12.13 | $30.05 | 72,000 | — | — |
| 2007-11-05 | $12.07 | $29.90 | 68,500 | — | — |
| 2007-11-02 | $12.22 | $30.27 | 237,400 | — | — |
| 2007-11-01 | $12.10 | $29.98 | 203,800 | — | — |
| 2007-10-31 | $12.10 | $29.98 | 261,900 | — | — |
| 2007-10-30 | $12.07 | $29.90 | 138,300 | — | — |
| 2007-10-29 | $12.18 | $30.17 | 144,400 | — | — |
| 2007-10-26 | $12.28 | $30.42 | 101,000 | — | — |
| 2007-10-25 | $12.37 | $30.64 | 167,700 | — | — |
| 2007-10-24 | $12.58 | $31.16 | 113,500 | — | — |
| 2007-10-23 | $12.75 | $31.59 | 17,300 | — | — |
| 2007-10-22 | $12.70 | $31.46 | 35,600 | — | — |
| 2007-10-19 | $12.68 | $31.41 | 27,100 | — | — |
| 2007-10-18 | $12.68 | $31.41 | 53,300 | — | — |
| 2007-10-17 | $12.56 | $31.11 | 42,700 | — | — |
| 2007-10-16 | $12.55 | $31.09 | 47,900 | — | — |
| 2007-10-15 | $12.57 | $31.14 | 35,100 | — | — |
| 2007-10-12 | $12.58 | $31.16 | 42,300 | — | — |
| 2007-10-11 | $12.56 | $31.11 | 88,700 | — | — |
| 2007-10-10 | $12.61 | $31.09 | 47,600 | — | — |
| 2007-10-09 | $12.64 | $31.17 | 106,300 | — | — |
| 2007-10-08 | $12.62 | $31.12 | 45,500 | — | — |
| 2007-10-05 | $12.65 | $31.19 | 66,300 | — | — |
| 2007-10-04 | $12.78 | $31.51 | 84,300 | — | — |
| 2007-10-03 | $12.87 | $31.74 | 79,900 | — | — |
| 2007-10-02 | $12.81 | $31.59 | 46,600 | — | — |
| 2007-10-01 | $12.83 | $31.64 | 54,500 | — | — |
| 2007-09-28 | $12.85 | $31.69 | 73,500 | — | — |
| 2007-09-27 | $12.94 | $31.91 | 47,500 | — | — |
| 2007-09-26 | $12.92 | $31.86 | 23,700 | — | — |
| 2007-09-25 | $12.85 | $31.69 | 77,700 | — | — |
| 2007-09-24 | $12.85 | $31.69 | 57,600 | — | — |
| 2007-09-21 | $12.93 | $31.88 | 32,000 | — | — |
| 2007-09-20 | $12.93 | $31.88 | 42,900 | — | — |
| 2007-09-19 | $13.02 | $32.11 | 46,500 | — | — |
| 2007-09-18 | $13.09 | $32.28 | 58,500 | — | — |
| 2007-09-17 | $12.93 | $31.88 | 36,300 | — | — |
| 2007-09-14 | $12.86 | $31.71 | 42,800 | — | — |
| 2007-09-13 | $12.94 | $31.91 | 33,000 | — | — |
| 2007-09-12 | $13.08 | $32.25 | 34,800 | — | — |
| 2007-09-11 | $13.10 | $32.16 | 57,700 | — | — |
| 2007-09-10 | $13.10 | $32.16 | 78,100 | — | — |
| 2007-09-07 | $13.10 | $32.16 | 123,800 | — | — |
| 2007-09-06 | $13.00 | $31.91 | 189,200 | — | — |
| 2007-09-05 | $12.63 | $31.01 | 28,900 | — | — |
| 2007-09-04 | $12.59 | $30.91 | 27,800 | — | — |
| 2007-08-31 | $12.54 | $30.79 | 46,700 | — | — |
| 2007-08-30 | $12.49 | $30.66 | 30,800 | — | — |
| 2007-08-29 | $12.45 | $30.56 | 64,200 | — | — |
| 2007-08-28 | $12.31 | $30.22 | 35,700 | — | — |
| 2007-08-27 | $12.35 | $30.32 | 42,300 | — | — |
| 2007-08-24 | $12.43 | $30.52 | 28,900 | — | — |
| 2007-08-23 | $12.41 | $30.47 | 73,500 | — | — |
| 2007-08-22 | $12.33 | $30.27 | 53,200 | — | — |
| 2007-08-21 | $12.34 | $30.29 | 59,000 | — | — |
| 2007-08-20 | $12.23 | $30.02 | 54,100 | — | — |
| 2007-08-17 | $12.29 | $30.17 | 124,700 | — | — |
| 2007-08-16 | $11.97 | $29.39 | 107,200 | — | — |
| 2007-08-15 | $12.25 | $30.07 | 60,400 | — | — |
| 2007-08-14 | $12.52 | $30.74 | 37,300 | — | — |
| 2007-08-13 | $12.61 | $30.96 | 54,200 | — | — |
| 2007-08-10 | $12.60 | $30.79 | 53,000 | — | — |
| 2007-08-09 | $12.72 | $31.08 | 29,700 | — | — |
| 2007-08-08 | $12.69 | $31.01 | 24,700 | — | — |
| 2007-08-07 | $12.81 | $31.30 | 25,200 | — | — |
| 2007-08-06 | $12.78 | $31.23 | 29,100 | — | — |
| 2007-08-03 | $12.75 | $31.16 | 26,200 | — | — |
| 2007-08-02 | $12.78 | $31.23 | 28,900 | — | — |
| 2007-08-01 | $12.78 | $31.23 | 31,200 | — | — |
| 2007-07-31 | $12.77 | $31.21 | 30,400 | — | — |
| 2007-07-30 | $12.83 | $31.35 | 44,800 | — | — |
| 2007-07-27 | $12.78 | $31.23 | 19,400 | — | — |
| 2007-07-26 | $12.61 | $30.81 | 108,000 | — | — |
| 2007-07-25 | $12.83 | $31.35 | 45,600 | — | — |
| 2007-07-24 | $12.88 | $31.47 | 47,600 | — | — |
| 2007-07-23 | $12.92 | $31.57 | 51,200 | — | — |
| 2007-07-20 | $12.88 | $31.47 | 50,900 | — | — |
| 2007-07-19 | $12.86 | $31.43 | 35,200 | — | — |
| 2007-07-18 | $12.84 | $31.38 | 35,600 | — | — |
| 2007-07-17 | $12.83 | $31.35 | 48,200 | — | — |
| 2007-07-16 | $12.87 | $31.45 | 52,400 | — | — |
| 2007-07-13 | $12.88 | $31.47 | 85,900 | — | — |
| 2007-07-12 | $12.90 | $31.52 | 33,700 | — | — |
| 2007-07-11 | $13.00 | $31.77 | 35,600 | — | — |
| 2007-07-10 | $13.03 | $31.70 | 41,400 | — | — |
| 2007-07-09 | $13.06 | $31.77 | 45,000 | — | — |
| 2007-07-06 | $13.10 | $31.87 | 43,100 | — | — |
| 2007-07-05 | $13.10 | $31.87 | 27,300 | — | — |
| 2007-07-03 | $13.16 | $32.02 | 34,000 | — | — |
| 2007-07-02 | $13.11 | $31.89 | 58,000 | — | — |
| 2007-06-29 | $13.10 | $31.87 | 54,700 | — | — |
| 2007-06-28 | $12.99 | $31.60 | 59,200 | — | — |
| 2007-06-27 | $13.00 | $31.63 | 36,000 | — | — |
| 2007-06-26 | $13.01 | $31.65 | 37,500 | — | — |
| 2007-06-25 | $13.04 | $31.72 | 27,700 | — | — |
| 2007-06-22 | $13.03 | $31.70 | 36,100 | — | — |
| 2007-06-21 | $13.05 | $31.75 | 54,700 | — | — |
| 2007-06-20 | $13.01 | $31.65 | 43,700 | — | — |
| 2007-06-19 | $13.10 | $31.87 | 64,600 | — | — |
| 2007-06-18 | $13.03 | $31.70 | 23,000 | — | — |
| 2007-06-15 | $13.02 | $31.67 | 44,500 | — | — |
| 2007-06-14 | $13.05 | $31.75 | 44,500 | — | — |
| 2007-06-13 | $13.05 | $31.75 | 150,500 | — | — |
| 2007-06-12 | $13.10 | $31.73 | 47,900 | — | — |
| 2007-06-11 | $13.19 | $31.95 | 51,300 | — | — |
| 2007-06-08 | $13.21 | $31.99 | 119,100 | — | — |
| 2007-06-07 | $13.31 | $32.24 | 96,400 | — | — |
| 2007-06-06 | $13.49 | $32.67 | 45,400 | — | — |
| 2007-06-05 | $13.56 | $32.84 | 80,000 | — | — |
| 2007-06-04 | $13.54 | $32.79 | 61,000 | — | — |
| 2007-06-01 | $13.64 | $33.04 | 85,700 | — | — |
| 2007-05-31 | $13.64 | $33.04 | 41,300 | — | — |
| 2007-05-30 | $13.63 | $33.01 | 48,700 | — | — |
| 2007-05-29 | $13.58 | $32.89 | 28,200 | — | — |
| 2007-05-25 | $13.56 | $32.84 | 60,500 | — | — |
| 2007-05-24 | $13.59 | $32.92 | 46,900 | — | — |
| 2007-05-23 | $13.62 | $32.99 | 53,100 | — | — |
| 2007-05-22 | $13.66 | $33.08 | 40,000 | — | — |
| 2007-05-21 | $13.68 | $33.13 | 55,400 | — | — |
| 2007-05-18 | $13.69 | $33.16 | 43,200 | — | — |
| 2007-05-17 | $13.73 | $33.25 | 42,600 | — | — |
| 2007-05-16 | $13.72 | $33.23 | 48,500 | — | — |
| 2007-05-15 | $13.73 | $33.25 | 70,800 | — | — |
| 2007-05-14 | $13.76 | $33.33 | 43,000 | — | — |
| 2007-05-11 | $13.81 | $33.45 | 45,600 | — | — |
| 2007-05-10 | $13.85 | $33.40 | 46,400 | — | — |
| 2007-05-09 | $13.83 | $33.36 | 69,700 | — | — |
| 2007-05-08 | $13.87 | $33.45 | 36,600 | — | — |
| 2007-05-07 | $13.85 | $33.40 | 43,800 | — | — |
| 2007-05-04 | $13.84 | $33.38 | 32,400 | — | — |
| 2007-05-03 | $13.89 | $33.50 | 32,400 | — | — |
| 2007-05-02 | $13.86 | $33.43 | 47,100 | — | — |
| 2007-05-01 | $13.81 | $33.31 | 67,400 | — | — |
| 2007-04-30 | $13.85 | $33.40 | 25,100 | — | — |
| 2007-04-27 | $13.88 | $33.48 | 38,200 | — | — |
| 2007-04-26 | $13.89 | $33.50 | 59,900 | — | — |
| 2007-04-25 | $13.89 | $33.50 | 46,600 | — | — |
| 2007-04-24 | $13.88 | $33.48 | 37,800 | — | — |
| 2007-04-23 | $13.88 | $33.48 | 27,400 | — | — |
| 2007-04-20 | $13.84 | $33.38 | 17,900 | — | — |
| 2007-04-19 | $13.84 | $33.38 | 45,700 | — | — |
| 2007-04-18 | $13.78 | $33.24 | 58,300 | — | — |
| 2007-04-17 | $13.77 | $33.21 | 53,500 | — | — |
| 2007-04-16 | $13.73 | $33.12 | 53,500 | — | — |
| 2007-04-13 | $13.80 | $33.28 | 53,100 | — | — |
| 2007-04-12 | $13.81 | $33.31 | 65,900 | — | — |
| 2007-04-11 | $13.74 | $33.14 | 49,100 | — | — |
| 2007-04-10 | $13.83 | $33.22 | 67,300 | — | — |
| 2007-04-09 | $13.70 | $32.90 | 31,200 | — | — |
| 2007-04-05 | $13.77 | $33.07 | 42,100 | — | — |
| 2007-04-04 | $13.72 | $32.95 | 20,400 | — | — |
| 2007-04-03 | $13.73 | $32.98 | 59,900 | — | — |
| 2007-04-02 | $13.81 | $33.17 | 42,300 | — | — |
| 2007-03-30 | $13.70 | $32.90 | 23,500 | — | — |
| 2007-03-29 | $13.70 | $32.90 | 57,100 | — | — |
| 2007-03-28 | $13.73 | $32.98 | 82,500 | — | — |
| 2007-03-27 | $13.75 | $33.02 | 71,100 | — | — |
| 2007-03-26 | $13.78 | $33.10 | 26,600 | — | — |
| 2007-03-23 | $13.80 | $33.14 | 46,800 | — | — |
| 2007-03-22 | $13.82 | $33.19 | 31,700 | — | — |
| 2007-03-21 | $13.84 | $33.24 | 50,400 | — | — |
| 2007-03-20 | $13.76 | $33.05 | 52,300 | — | — |
| 2007-03-19 | $13.73 | $32.98 | 19,300 | — | — |
| 2007-03-16 | $13.70 | $32.90 | 28,800 | — | — |
| 2007-03-15 | $13.76 | $33.05 | 32,600 | — | — |
| 2007-03-14 | $13.74 | $33.00 | 69,300 | — | — |
| 2007-03-13 | $13.80 | $33.14 | 33,100 | — | — |
| 2007-03-12 | $13.84 | $33.10 | 40,300 | — | — |
| 2007-03-09 | $13.83 | $33.08 | 50,700 | — | — |
| 2007-03-08 | $13.91 | $33.27 | 35,200 | — | — |
| 2007-03-07 | $13.91 | $33.27 | 41,600 | — | — |
| 2007-03-06 | $13.89 | $33.22 | 24,100 | — | — |
| 2007-03-05 | $13.83 | $33.08 | 47,200 | — | — |
| 2007-03-02 | $13.86 | $33.15 | 43,500 | — | — |
| 2007-03-01 | $13.84 | $33.10 | 53,300 | — | — |
| 2007-02-28 | $13.85 | $33.13 | 54,600 | — | — |
| 2007-02-27 | $13.81 | $33.03 | 31,700 | — | — |
| 2007-02-26 | $13.87 | $33.17 | 37,600 | — | — |
| 2007-02-23 | $13.79 | $32.98 | 25,100 | — | — |
| 2007-02-22 | $13.75 | $32.89 | 32,200 | — | — |
| 2007-02-21 | $13.75 | $32.89 | 62,000 | — | — |
| 2007-02-20 | $13.72 | $32.81 | 41,300 | — | — |
| 2007-02-16 | $13.75 | $32.89 | 58,200 | — | — |
| 2007-02-15 | $13.80 | $33.01 | 34,600 | — | — |
| 2007-02-14 | $13.80 | $33.01 | 49,800 | — | — |
| 2007-02-13 | $13.79 | $32.98 | 55,800 | — | — |
| 2007-02-12 | $13.75 | $32.75 | 51,900 | — | — |
| 2007-02-09 | $13.78 | $32.82 | 75,900 | — | — |
| 2007-02-08 | $13.81 | $32.89 | 82,600 | — | — |
| 2007-02-07 | $13.77 | $32.79 | 55,100 | — | — |
| 2007-02-06 | $13.75 | $32.75 | 69,400 | — | — |
| 2007-02-05 | $13.72 | $32.68 | 193,300 | — | — |
| 2007-02-02 | $13.56 | $32.29 | 17,900 | — | — |
| 2007-02-01 | $13.58 | $32.34 | 57,000 | — | — |
| 2007-01-31 | $13.58 | $32.34 | 33,700 | — | — |
| 2007-01-30 | $13.55 | $32.27 | 23,500 | — | — |
| 2007-01-29 | $13.49 | $32.13 | 32,900 | — | — |
| 2007-01-26 | $13.50 | $32.15 | 30,300 | — | — |
| 2007-01-25 | $13.49 | $32.13 | 35,300 | — | — |
| 2007-01-24 | $13.56 | $32.29 | 56,500 | — | — |
| 2007-01-23 | $13.59 | $32.37 | 19,400 | — | — |
| 2007-01-22 | $13.60 | $32.39 | 32,100 | — | — |
| 2007-01-19 | $13.56 | $32.29 | 45,300 | — | — |
| 2007-01-18 | $13.55 | $32.27 | 47,600 | — | — |
| 2007-01-17 | $13.60 | $32.39 | 50,900 | — | — |
| 2007-01-16 | $13.52 | $32.20 | 40,300 | — | — |
| 2007-01-12 | $13.57 | $32.32 | 37,500 | — | — |
| 2007-01-11 | $13.49 | $32.13 | 26,300 | — | — |
| 2007-01-10 | $13.55 | $32.13 | 61,600 | — | — |
| 2007-01-09 | $13.57 | $32.18 | 47,800 | — | — |
| 2007-01-08 | $13.55 | $32.13 | 36,700 | — | — |
| 2007-01-05 | $13.58 | $32.20 | 15,900 | — | — |
| 2007-01-04 | $13.61 | $32.28 | 35,300 | — | — |
| 2007-01-03 | $13.62 | $32.30 | 78,300 | — | — |