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
- 1990-03-23 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 | $14.93 | $29.89 | 671,835 | — | — |
| 2007-12-28 | $15.00 | $30.01 | 783,382 | — | — |
| 2007-12-27 | $15.17 | $30.36 | 826,265 | — | — |
| 2007-12-26 | $15.27 | $30.56 | 659,072 | — | — |
| 2007-12-24 | $15.26 | $30.53 | 480,009 | — | — |
| 2007-12-21 | $14.89 | $29.79 | 1,937,651 | — | — |
| 2007-12-20 | $14.53 | $29.09 | 1,042,212 | — | — |
| 2007-12-19 | $14.35 | $28.73 | 705,528 | — | — |
| 2007-12-18 | $14.56 | $29.13 | 1,280,110 | — | — |
| 2007-12-17 | $14.10 | $28.22 | 1,506,140 | — | — |
| 2007-12-14 | $13.89 | $27.80 | 1,042,722 | — | — |
| 2007-12-13 | $14.20 | $28.41 | 1,197,790 | — | — |
| 2007-12-12 | $14.04 | $28.10 | 1,130,403 | — | — |
| 2007-12-11 | $14.17 | $28.37 | 1,096,964 | — | — |
| 2007-12-10 | $15.44 | $30.89 | 489,964 | — | — |
| 2007-12-07 | $15.23 | $30.48 | 376,120 | — | — |
| 2007-12-06 | $15.45 | $30.92 | 749,688 | — | — |
| 2007-12-05 | $15.05 | $30.12 | 734,628 | — | — |
| 2007-12-04 | $14.98 | $29.65 | 469,799 | — | — |
| 2007-12-03 | $15.18 | $30.05 | 530,167 | — | — |
| 2007-11-30 | $15.36 | $30.40 | 936,280 | — | — |
| 2007-11-29 | $14.87 | $29.43 | 513,703 | — | — |
| 2007-11-28 | $15.01 | $29.71 | 746,880 | — | — |
| 2007-11-27 | $14.38 | $28.46 | 998,818 | — | — |
| 2007-11-26 | $14.03 | $27.77 | 832,646 | — | — |
| 2007-11-23 | $14.63 | $28.95 | 337,321 | — | — |
| 2007-11-21 | $14.27 | $28.24 | 802,526 | — | — |
| 2007-11-20 | $14.10 | $27.90 | 1,051,911 | — | — |
| 2007-11-19 | $14.14 | $27.99 | 851,025 | — | — |
| 2007-11-16 | $14.53 | $28.77 | 838,772 | — | — |
| 2007-11-15 | $14.60 | $28.91 | 697,233 | — | — |
| 2007-11-14 | $14.93 | $29.56 | 626,910 | — | — |
| 2007-11-13 | $15.40 | $30.47 | 557,225 | — | — |
| 2007-11-12 | $14.97 | $29.64 | 877,316 | — | — |
| 2007-11-09 | $15.05 | $29.79 | 1,248,714 | — | — |
| 2007-11-08 | $14.97 | $29.64 | 1,421,267 | — | — |
| 2007-11-07 | $14.28 | $28.26 | 1,090,072 | — | — |
| 2007-11-06 | $15.04 | $29.76 | 862,128 | — | — |
| 2007-11-05 | $14.83 | $29.36 | 867,999 | — | — |
| 2007-11-02 | $14.89 | $29.48 | 2,046,517 | — | — |
| 2007-11-01 | $15.16 | $30.01 | 756,963 | — | — |
| 2007-10-31 | $16.05 | $31.76 | 503,621 | — | — |
| 2007-10-30 | $15.96 | $31.59 | 363,868 | — | — |
| 2007-10-29 | $16.07 | $31.81 | 567,945 | — | — |
| 2007-10-26 | $16.13 | $31.93 | 466,098 | — | — |
| 2007-10-25 | $15.67 | $31.02 | 717,781 | — | — |
| 2007-10-24 | $15.65 | $30.98 | 982,226 | — | — |
| 2007-10-23 | $15.84 | $31.34 | 559,394 | — | — |
| 2007-10-22 | $15.99 | $31.65 | 579,687 | — | — |
| 2007-10-19 | $15.85 | $31.37 | 667,495 | — | — |
| 2007-10-18 | $16.37 | $32.40 | 871,445 | — | — |
| 2007-10-17 | $16.99 | $33.62 | 676,812 | — | — |
| 2007-10-16 | $17.32 | $34.29 | 529,274 | — | — |
| 2007-10-15 | $17.67 | $34.97 | 272,997 | — | — |
| 2007-10-12 | $17.99 | $35.61 | 233,942 | — | — |
| 2007-10-11 | $18.06 | $35.75 | 351,616 | — | — |
| 2007-10-10 | $18.19 | $36.01 | 176,127 | — | — |
| 2007-10-09 | $18.38 | $36.38 | 238,282 | — | — |
| 2007-10-08 | $18.31 | $36.24 | 246,450 | — | — |
| 2007-10-05 | $18.28 | $36.18 | 368,335 | — | — |
| 2007-10-04 | $18.13 | $35.89 | 294,438 | — | — |
| 2007-10-03 | $17.92 | $35.47 | 409,048 | — | — |
| 2007-10-02 | $17.72 | $35.06 | 454,739 | — | — |
| 2007-10-01 | $17.67 | $34.97 | 391,691 | — | — |
| 2007-09-28 | $17.38 | $34.40 | 386,713 | — | — |
| 2007-09-27 | $17.69 | $35.02 | 243,897 | — | — |
| 2007-09-26 | $17.55 | $34.74 | 260,361 | — | — |
| 2007-09-25 | $17.54 | $34.72 | 318,049 | — | — |
| 2007-09-24 | $17.64 | $34.91 | 334,769 | — | — |
| 2007-09-21 | $17.97 | $35.56 | 355,189 | — | — |
| 2007-09-20 | $18.13 | $35.89 | 294,821 | — | — |
| 2007-09-19 | $18.38 | $36.38 | 439,296 | — | — |
| 2007-09-18 | $18.45 | $36.52 | 515,490 | — | — |
| 2007-09-17 | $17.75 | $35.14 | 250,917 | — | — |
| 2007-09-14 | $17.95 | $35.53 | 229,858 | — | — |
| 2007-09-13 | $17.83 | $35.28 | 175,106 | — | — |
| 2007-09-12 | $17.64 | $34.91 | 232,411 | — | — |
| 2007-09-11 | $17.76 | $35.16 | 318,305 | — | — |
| 2007-09-10 | $17.54 | $34.72 | 409,048 | — | — |
| 2007-09-07 | $17.59 | $34.82 | 337,832 | — | — |
| 2007-09-06 | $17.76 | $35.16 | 446,699 | — | — |
| 2007-09-05 | $17.57 | $34.78 | 525,317 | — | — |
| 2007-09-04 | $17.85 | $35.00 | 434,063 | — | — |
| 2007-08-31 | $17.79 | $34.88 | 398,455 | — | — |
| 2007-08-30 | $17.59 | $34.49 | 368,335 | — | — |
| 2007-08-29 | $17.75 | $34.80 | 434,957 | — | — |
| 2007-08-28 | $17.34 | $34.00 | 550,205 | — | — |
| 2007-08-27 | $17.79 | $34.88 | 413,132 | — | — |
| 2007-08-24 | $18.12 | $35.54 | 458,951 | — | — |
| 2007-08-23 | $18.03 | $35.35 | 509,492 | — | — |
| 2007-08-22 | $18.05 | $35.40 | 645,416 | — | — |
| 2007-08-21 | $17.97 | $35.23 | 687,405 | — | — |
| 2007-08-20 | $17.79 | $34.88 | 633,546 | — | — |
| 2007-08-17 | $18.21 | $35.71 | 1,048,338 | — | — |
| 2007-08-16 | $17.90 | $35.09 | 1,018,983 | — | — |
| 2007-08-15 | $16.68 | $32.71 | 673,494 | — | — |
| 2007-08-14 | $16.82 | $32.99 | 444,784 | — | — |
| 2007-08-13 | $17.06 | $33.45 | 754,793 | — | — |
| 2007-08-10 | $17.66 | $34.63 | 1,542,003 | — | — |
| 2007-08-09 | $18.21 | $35.71 | 1,757,184 | — | — |
| 2007-08-08 | $17.98 | $35.26 | 1,333,714 | — | — |
| 2007-08-07 | $17.13 | $33.59 | 864,936 | — | — |
| 2007-08-06 | $17.11 | $33.56 | 843,367 | — | — |
| 2007-08-03 | $16.41 | $32.17 | 845,154 | — | — |
| 2007-08-02 | $16.91 | $33.16 | 738,201 | — | — |
| 2007-08-01 | $16.74 | $32.83 | 1,083,180 | — | — |
| 2007-07-31 | $16.59 | $32.53 | 553,268 | — | — |
| 2007-07-30 | $16.75 | $32.85 | 647,458 | — | — |
| 2007-07-27 | $16.67 | $32.68 | 679,620 | — | — |
| 2007-07-26 | $16.79 | $32.93 | 958,870 | — | — |
| 2007-07-25 | $17.24 | $33.80 | 620,018 | — | — |
| 2007-07-24 | $17.24 | $33.80 | 532,592 | — | — |
| 2007-07-23 | $17.68 | $34.66 | 652,308 | — | — |
| 2007-07-20 | $17.61 | $34.52 | 764,237 | — | — |
| 2007-07-19 | $17.56 | $34.43 | 935,514 | — | — |
| 2007-07-18 | $17.10 | $33.53 | 699,019 | — | — |
| 2007-07-17 | $17.54 | $34.39 | 348,297 | — | — |
| 2007-07-16 | $17.65 | $34.62 | 276,825 | — | — |
| 2007-07-13 | $17.75 | $34.80 | 283,335 | — | — |
| 2007-07-12 | $17.71 | $34.72 | 324,176 | — | — |
| 2007-07-11 | $17.39 | $34.11 | 566,797 | — | — |
| 2007-07-10 | $17.43 | $34.19 | 442,232 | — | — |
| 2007-07-09 | $17.68 | $34.68 | 384,927 | — | — |
| 2007-07-06 | $17.89 | $35.08 | 288,695 | — | — |
| 2007-07-05 | $17.88 | $35.06 | 279,889 | — | — |
| 2007-07-03 | $17.88 | $35.06 | 231,390 | — | — |
| 2007-07-02 | $17.77 | $34.85 | 304,266 | — | — |
| 2007-06-29 | $17.62 | $34.56 | 743,434 | — | — |
| 2007-06-28 | $17.57 | $34.45 | 582,623 | — | — |
| 2007-06-27 | $17.71 | $34.72 | 836,220 | — | — |
| 2007-06-26 | $17.99 | $35.28 | 353,785 | — | — |
| 2007-06-25 | $17.83 | $34.97 | 239,048 | — | — |
| 2007-06-22 | $17.84 | $34.99 | 602,660 | — | — |
| 2007-06-21 | $18.03 | $35.35 | 272,231 | — | — |
| 2007-06-20 | $18.12 | $35.54 | 245,429 | — | — |
| 2007-06-19 | $18.36 | $36.00 | 448,996 | — | — |
| 2007-06-18 | $18.41 | $36.09 | 278,485 | — | — |
| 2007-06-15 | $18.49 | $36.26 | 364,378 | — | — |
| 2007-06-14 | $18.42 | $36.12 | 251,427 | — | — |
| 2007-06-13 | $18.47 | $36.22 | 432,021 | — | — |
| 2007-06-12 | $18.40 | $36.08 | 424,364 | — | — |
| 2007-06-11 | $18.70 | $36.68 | 305,287 | — | — |
| 2007-06-08 | $18.69 | $36.66 | 432,532 | — | — |
| 2007-06-07 | $18.52 | $36.32 | 538,974 | — | — |
| 2007-06-06 | $18.84 | $36.94 | 452,314 | — | — |
| 2007-06-05 | $19.13 | $37.18 | 404,198 | — | — |
| 2007-06-04 | $19.35 | $37.62 | 240,324 | — | — |
| 2007-06-01 | $19.32 | $37.56 | 362,974 | — | — |
| 2007-05-31 | $19.19 | $37.30 | 726,970 | — | — |
| 2007-05-30 | $19.12 | $37.17 | 297,629 | — | — |
| 2007-05-29 | $19.05 | $37.03 | 290,609 | — | — |
| 2007-05-25 | $18.95 | $36.83 | 437,637 | — | — |
| 2007-05-24 | $18.84 | $36.63 | 229,858 | — | — |
| 2007-05-23 | $19.04 | $37.02 | 252,321 | — | — |
| 2007-05-22 | $19.17 | $37.26 | 207,396 | — | — |
| 2007-05-21 | $19.02 | $36.99 | 276,698 | — | — |
| 2007-05-18 | $19.02 | $36.97 | 216,330 | — | — |
| 2007-05-17 | $18.99 | $36.92 | 187,103 | — | — |
| 2007-05-16 | $19.02 | $36.99 | 212,629 | — | — |
| 2007-05-15 | $18.98 | $36.89 | 245,301 | — | — |
| 2007-05-14 | $19.06 | $37.06 | 220,286 | — | — |
| 2007-05-11 | $19.23 | $37.38 | 410,835 | — | — |
| 2007-05-10 | $19.05 | $37.03 | 281,803 | — | — |
| 2007-05-09 | $19.29 | $37.50 | 370,249 | — | — |
| 2007-05-08 | $19.16 | $37.25 | 483,775 | — | — |
| 2007-05-07 | $19.19 | $37.31 | 359,682 | — | — |
| 2007-05-04 | $19.24 | $37.41 | 227,280 | — | — |
| 2007-05-03 | $19.24 | $37.41 | 309,562 | — | — |
| 2007-05-02 | $19.13 | $37.18 | 538,718 | — | — |
| 2007-05-01 | $19.04 | $37.01 | 331,540 | — | — |
| 2007-04-30 | $18.93 | $36.81 | 487,929 | — | — |
| 2007-04-27 | $18.98 | $36.89 | 284,234 | — | — |
| 2007-04-26 | $19.02 | $36.98 | 259,979 | — | — |
| 2007-04-25 | $19.03 | $36.99 | 396,400 | — | — |
| 2007-04-24 | $18.99 | $36.92 | 298,975 | — | — |
| 2007-04-23 | $19.11 | $37.15 | 408,193 | — | — |
| 2007-04-20 | $19.17 | $37.27 | 402,833 | — | — |
| 2007-04-19 | $19.13 | $37.18 | 323,231 | — | — |
| 2007-04-18 | $19.28 | $37.49 | 327,787 | — | — |
| 2007-04-17 | $19.34 | $37.60 | 470,910 | — | — |
| 2007-04-16 | $19.50 | $37.91 | 459,117 | — | — |
| 2007-04-13 | $19.23 | $37.39 | 338,508 | — | — |
| 2007-04-12 | $19.03 | $36.99 | 432,315 | — | — |
| 2007-04-11 | $18.98 | $36.91 | 523,843 | — | — |
| 2007-04-10 | $19.04 | $37.02 | 457,509 | — | — |
| 2007-04-09 | $18.98 | $36.89 | 454,426 | — | — |
| 2007-04-05 | $19.01 | $36.95 | 646,462 | — | — |
| 2007-04-04 | $18.95 | $36.83 | 322,159 | — | — |
| 2007-04-03 | $18.95 | $36.85 | 392,648 | — | — |
| 2007-04-02 | $18.80 | $36.56 | 478,682 | — | — |
| 2007-03-30 | $18.84 | $36.63 | 341,188 | — | — |
| 2007-03-29 | $19.00 | $36.94 | 229,156 | — | — |
| 2007-03-28 | $19.01 | $36.96 | 323,901 | — | — |
| 2007-03-27 | $19.04 | $37.01 | 357,672 | — | — |
| 2007-03-26 | $19.22 | $37.37 | 213,075 | — | — |
| 2007-03-23 | $19.27 | $37.47 | 213,209 | — | — |
| 2007-03-22 | $19.13 | $37.20 | 237,599 | — | — |
| 2007-03-21 | $19.33 | $37.57 | 647,936 | — | — |
| 2007-03-20 | $18.74 | $36.43 | 370,804 | — | — |
| 2007-03-19 | $18.60 | $36.17 | 274,050 | — | — |
| 2007-03-16 | $18.58 | $36.12 | 203,158 | — | — |
| 2007-03-15 | $18.68 | $36.31 | 456,303 | — | — |
| 2007-03-14 | $18.43 | $35.83 | 501,196 | — | — |
| 2007-03-13 | $18.06 | $35.11 | 390,236 | — | — |
| 2007-03-12 | $18.64 | $36.24 | 167,646 | — | — |
| 2007-03-09 | $18.66 | $36.28 | 177,429 | — | — |
| 2007-03-08 | $18.49 | $35.95 | 238,939 | — | — |
| 2007-03-07 | $18.42 | $35.80 | 301,119 | — | — |
| 2007-03-06 | $18.61 | $35.87 | 319,881 | — | — |
| 2007-03-05 | $18.24 | $35.16 | 478,414 | — | — |
| 2007-03-02 | $18.66 | $35.97 | 334,488 | — | — |
| 2007-03-01 | $18.80 | $36.23 | 427,893 | — | — |
| 2007-02-28 | $18.79 | $36.21 | 379,783 | — | — |
| 2007-02-27 | $18.83 | $36.30 | 226,208 | — | — |
| 2007-02-26 | $19.26 | $37.12 | 176,625 | — | — |
| 2007-02-23 | $19.39 | $37.38 | 175,285 | — | — |
| 2007-02-22 | $19.42 | $37.42 | 201,282 | — | — |
| 2007-02-21 | $19.42 | $37.44 | 174,748 | — | — |
| 2007-02-20 | $19.42 | $37.42 | 217,498 | — | — |
| 2007-02-16 | $19.37 | $37.34 | 164,966 | — | — |
| 2007-02-15 | $19.32 | $37.24 | 235,857 | — | — |
| 2007-02-14 | $19.33 | $37.26 | 123,557 | — | — |
| 2007-02-13 | $19.36 | $37.32 | 189,356 | — | — |
| 2007-02-12 | $19.36 | $37.31 | 219,106 | — | — |
| 2007-02-09 | $19.24 | $37.08 | 277,132 | — | — |
| 2007-02-08 | $19.36 | $37.31 | 280,214 | — | — |
| 2007-02-07 | $19.40 | $37.39 | 336,096 | — | — |
| 2007-02-06 | $19.19 | $36.99 | 301,522 | — | — |
| 2007-02-05 | $19.11 | $36.83 | 216,291 | — | — |
| 2007-02-02 | $19.23 | $37.06 | 282,090 | — | — |
| 2007-02-01 | $19.08 | $36.78 | 279,008 | — | — |
| 2007-01-31 | $19.11 | $36.83 | 517,679 | — | — |
| 2007-01-30 | $19.07 | $36.75 | 261,051 | — | — |
| 2007-01-29 | $18.98 | $36.59 | 246,980 | — | — |
| 2007-01-26 | $18.93 | $36.49 | 264,267 | — | — |
| 2007-01-25 | $18.98 | $36.57 | 209,457 | — | — |
| 2007-01-24 | $19.11 | $36.83 | 433,655 | — | — |
| 2007-01-23 | $18.94 | $36.50 | 328,457 | — | — |
| 2007-01-22 | $18.92 | $36.47 | 426,820 | — | — |
| 2007-01-19 | $18.80 | $36.23 | 336,766 | — | — |
| 2007-01-18 | $18.96 | $36.55 | 565,118 | — | — |
| 2007-01-17 | $19.19 | $36.99 | 277,668 | — | — |
| 2007-01-16 | $19.16 | $36.92 | 230,764 | — | — |
| 2007-01-12 | $19.27 | $37.14 | 145,668 | — | — |
| 2007-01-11 | $19.33 | $37.26 | 155,853 | — | — |
| 2007-01-10 | $19.27 | $37.14 | 205,571 | — | — |
| 2007-01-09 | $19.27 | $37.14 | 217,364 | — | — |
| 2007-01-08 | $19.31 | $37.22 | 199,406 | — | — |
| 2007-01-05 | $19.35 | $37.29 | 555,336 | — | — |
| 2007-01-04 | $19.66 | $37.90 | 395,864 | — | — |
| 2007-01-03 | $19.73 | $38.03 | 416,502 | — | — |