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
- 1992-06-03 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 | $14.20 | $40.69 | 149,300 | — | — |
| 2007-12-28 | $14.22 | $40.75 | 161,700 | — | — |
| 2007-12-27 | $13.95 | $39.98 | 113,100 | — | — |
| 2007-12-26 | $14.00 | $40.12 | 124,400 | — | — |
| 2007-12-24 | $13.96 | $40.00 | 57,100 | — | — |
| 2007-12-21 | $13.91 | $39.86 | 106,900 | — | — |
| 2007-12-20 | $14.01 | $40.15 | 109,300 | — | — |
| 2007-12-19 | $13.95 | $39.98 | 143,500 | — | — |
| 2007-12-18 | $13.90 | $39.83 | 88,600 | — | — |
| 2007-12-17 | $14.02 | $40.18 | 89,000 | — | — |
| 2007-12-14 | $14.05 | $40.26 | 88,400 | — | — |
| 2007-12-13 | $14.11 | $40.43 | 99,900 | — | — |
| 2007-12-12 | $14.28 | $40.92 | 109,500 | — | — |
| 2007-12-11 | $14.30 | $40.78 | 123,500 | — | — |
| 2007-12-10 | $14.22 | $40.56 | 106,700 | — | — |
| 2007-12-07 | $14.10 | $40.21 | 98,900 | — | — |
| 2007-12-06 | $14.18 | $40.44 | 103,100 | — | — |
| 2007-12-05 | $14.29 | $40.76 | 59,300 | — | — |
| 2007-12-04 | $14.38 | $41.01 | 47,000 | — | — |
| 2007-12-03 | $14.26 | $40.67 | 110,300 | — | — |
| 2007-11-30 | $14.30 | $40.78 | 58,700 | — | — |
| 2007-11-29 | $14.26 | $40.67 | 53,800 | — | — |
| 2007-11-28 | $14.32 | $40.84 | 56,000 | — | — |
| 2007-11-27 | $14.10 | $40.21 | 94,000 | — | — |
| 2007-11-26 | $14.00 | $39.93 | 69,000 | — | — |
| 2007-11-23 | $13.88 | $39.59 | 21,100 | — | — |
| 2007-11-21 | $13.88 | $39.59 | 51,100 | — | — |
| 2007-11-20 | $13.80 | $39.36 | 79,400 | — | — |
| 2007-11-19 | $13.70 | $39.07 | 74,900 | — | — |
| 2007-11-16 | $13.68 | $39.02 | 68,900 | — | — |
| 2007-11-15 | $13.70 | $39.07 | 75,700 | — | — |
| 2007-11-14 | $13.75 | $39.22 | 59,500 | — | — |
| 2007-11-13 | $13.93 | $39.73 | 36,600 | — | — |
| 2007-11-12 | $13.97 | $39.65 | 36,300 | — | — |
| 2007-11-09 | $13.97 | $39.65 | 40,100 | — | — |
| 2007-11-08 | $14.08 | $39.97 | 57,400 | — | — |
| 2007-11-07 | $14.11 | $40.05 | 62,300 | — | — |
| 2007-11-06 | $14.21 | $40.34 | 43,200 | — | — |
| 2007-11-05 | $14.25 | $40.45 | 35,000 | — | — |
| 2007-11-02 | $14.31 | $40.62 | 38,600 | — | — |
| 2007-11-01 | $14.34 | $40.70 | 40,300 | — | — |
| 2007-10-31 | $14.27 | $40.51 | 65,500 | — | — |
| 2007-10-30 | $14.28 | $40.53 | 57,400 | — | — |
| 2007-10-29 | $14.24 | $40.42 | 92,000 | — | — |
| 2007-10-26 | $14.17 | $40.22 | 49,800 | — | — |
| 2007-10-25 | $14.18 | $40.25 | 377,300 | — | — |
| 2007-10-24 | $14.40 | $40.88 | 164,100 | — | — |
| 2007-10-23 | $14.76 | $41.90 | 34,000 | — | — |
| 2007-10-22 | $14.74 | $41.84 | 53,300 | — | — |
| 2007-10-19 | $14.53 | $41.24 | 34,100 | — | — |
| 2007-10-18 | $14.61 | $41.47 | 49,300 | — | — |
| 2007-10-17 | $14.47 | $41.07 | 60,600 | — | — |
| 2007-10-16 | $14.44 | $40.99 | 25,600 | — | — |
| 2007-10-15 | $14.59 | $41.41 | 36,000 | — | — |
| 2007-10-12 | $14.62 | $41.50 | 32,500 | — | — |
| 2007-10-11 | $14.63 | $41.53 | 34,600 | — | — |
| 2007-10-10 | $14.73 | $41.62 | 37,200 | — | — |
| 2007-10-09 | $14.70 | $41.54 | 41,400 | — | — |
| 2007-10-08 | $14.76 | $41.71 | 54,900 | — | — |
| 2007-10-05 | $14.77 | $41.74 | 45,800 | — | — |
| 2007-10-04 | $14.94 | $42.22 | 53,700 | — | — |
| 2007-10-03 | $14.97 | $42.30 | 46,700 | — | — |
| 2007-10-02 | $15.00 | $42.39 | 49,400 | — | — |
| 2007-10-01 | $15.00 | $42.39 | 61,900 | — | — |
| 2007-09-28 | $15.02 | $42.44 | 61,600 | — | — |
| 2007-09-27 | $15.00 | $42.39 | 34,300 | — | — |
| 2007-09-26 | $14.97 | $42.30 | 15,000 | — | — |
| 2007-09-25 | $14.89 | $42.08 | 30,600 | — | — |
| 2007-09-24 | $14.82 | $41.88 | 31,200 | — | — |
| 2007-09-21 | $14.81 | $41.85 | 38,300 | — | — |
| 2007-09-20 | $14.73 | $41.62 | 44,100 | — | — |
| 2007-09-19 | $14.90 | $42.10 | 33,200 | — | — |
| 2007-09-18 | $14.90 | $42.10 | 43,100 | — | — |
| 2007-09-17 | $14.58 | $41.20 | 36,900 | — | — |
| 2007-09-14 | $14.68 | $41.48 | 26,800 | — | — |
| 2007-09-13 | $14.66 | $41.43 | 38,800 | — | — |
| 2007-09-12 | $14.83 | $41.91 | 22,600 | — | — |
| 2007-09-11 | $14.87 | $41.83 | 35,300 | — | — |
| 2007-09-10 | $14.83 | $41.72 | 21,200 | — | — |
| 2007-09-07 | $14.79 | $41.61 | 35,000 | — | — |
| 2007-09-06 | $14.67 | $41.27 | 27,100 | — | — |
| 2007-09-05 | $14.55 | $40.93 | 28,900 | — | — |
| 2007-09-04 | $14.40 | $40.51 | 50,700 | — | — |
| 2007-08-31 | $14.27 | $40.15 | 45,800 | — | — |
| 2007-08-30 | $14.25 | $40.09 | 49,800 | — | — |
| 2007-08-29 | $14.23 | $40.03 | 54,900 | — | — |
| 2007-08-28 | $14.09 | $39.64 | 43,000 | — | — |
| 2007-08-27 | $14.23 | $40.03 | 68,200 | — | — |
| 2007-08-24 | $14.30 | $40.23 | 31,100 | — | — |
| 2007-08-23 | $14.25 | $40.09 | 27,300 | — | — |
| 2007-08-22 | $14.28 | $40.17 | 47,800 | — | — |
| 2007-08-21 | $14.16 | $39.84 | 41,500 | — | — |
| 2007-08-20 | $13.94 | $39.22 | 44,700 | — | — |
| 2007-08-17 | $14.18 | $39.89 | 136,100 | — | — |
| 2007-08-16 | $13.75 | $38.68 | 80,100 | — | — |
| 2007-08-15 | $14.02 | $39.44 | 73,400 | — | — |
| 2007-08-14 | $14.20 | $39.95 | 61,300 | — | — |
| 2007-08-13 | $14.30 | $40.23 | 35,900 | — | — |
| 2007-08-10 | $14.25 | $39.90 | 69,200 | — | — |
| 2007-08-09 | $14.32 | $40.10 | 44,600 | — | — |
| 2007-08-08 | $14.36 | $40.21 | 34,000 | — | — |
| 2007-08-07 | $14.51 | $40.63 | 35,400 | — | — |
| 2007-08-06 | $14.52 | $40.66 | 51,700 | — | — |
| 2007-08-03 | $14.45 | $40.46 | 25,000 | — | — |
| 2007-08-02 | $14.48 | $40.55 | 37,600 | — | — |
| 2007-08-01 | $14.50 | $40.60 | 41,400 | — | — |
| 2007-07-31 | $14.46 | $40.49 | 51,100 | — | — |
| 2007-07-30 | $14.50 | $40.60 | 51,200 | — | — |
| 2007-07-27 | $14.50 | $40.60 | 82,600 | — | — |
| 2007-07-26 | $14.27 | $39.96 | 89,800 | — | — |
| 2007-07-25 | $14.59 | $40.86 | 36,300 | — | — |
| 2007-07-24 | $14.68 | $41.11 | 18,600 | — | — |
| 2007-07-23 | $14.77 | $41.36 | 40,400 | — | — |
| 2007-07-20 | $14.86 | $41.61 | 41,300 | — | — |
| 2007-07-19 | $14.68 | $41.11 | 19,400 | — | — |
| 2007-07-18 | $14.70 | $41.16 | 31,300 | — | — |
| 2007-07-17 | $14.69 | $41.14 | 42,000 | — | — |
| 2007-07-16 | $14.79 | $41.42 | 38,200 | — | — |
| 2007-07-13 | $14.85 | $41.58 | 50,700 | — | — |
| 2007-07-12 | $14.97 | $41.92 | 43,800 | — | — |
| 2007-07-11 | $15.12 | $42.34 | 16,200 | — | — |
| 2007-07-10 | $15.23 | $42.46 | 22,600 | — | — |
| 2007-07-09 | $15.22 | $42.44 | 37,800 | — | — |
| 2007-07-06 | $15.32 | $42.71 | 12,900 | — | — |
| 2007-07-05 | $15.32 | $42.71 | 38,500 | — | — |
| 2007-07-03 | $15.45 | $43.08 | 13,900 | — | — |
| 2007-07-02 | $15.53 | $43.30 | 31,800 | — | — |
| 2007-06-29 | $15.43 | $43.02 | 14,200 | — | — |
| 2007-06-28 | $15.30 | $42.66 | 24,400 | — | — |
| 2007-06-27 | $15.31 | $42.69 | 16,700 | — | — |
| 2007-06-26 | $15.23 | $42.46 | 20,000 | — | — |
| 2007-06-25 | $15.31 | $42.69 | 28,300 | — | — |
| 2007-06-22 | $15.31 | $42.69 | 24,900 | — | — |
| 2007-06-21 | $15.28 | $42.60 | 12,800 | — | — |
| 2007-06-20 | $15.27 | $42.57 | 21,700 | — | — |
| 2007-06-19 | $15.40 | $42.94 | 22,500 | — | — |
| 2007-06-18 | $15.27 | $42.57 | 34,200 | — | — |
| 2007-06-15 | $15.29 | $42.63 | 15,400 | — | — |
| 2007-06-14 | $15.30 | $42.66 | 13,500 | — | — |
| 2007-06-13 | $15.24 | $42.49 | 28,200 | — | — |
| 2007-06-12 | $15.16 | $42.08 | 83,900 | — | — |
| 2007-06-11 | $15.46 | $42.92 | 26,800 | — | — |
| 2007-06-08 | $15.51 | $43.06 | 48,100 | — | — |
| 2007-06-07 | $15.60 | $43.31 | 49,300 | — | — |
| 2007-06-06 | $15.78 | $43.81 | 14,000 | — | — |
| 2007-06-05 | $15.76 | $43.75 | 27,400 | — | — |
| 2007-06-04 | $15.79 | $43.83 | 30,100 | — | — |
| 2007-06-01 | $15.80 | $43.86 | 41,300 | — | — |
| 2007-05-31 | $15.80 | $43.86 | 31,200 | — | — |
| 2007-05-30 | $15.81 | $43.89 | 29,200 | — | — |
| 2007-05-29 | $15.81 | $43.89 | 45,200 | — | — |
| 2007-05-25 | $15.67 | $43.50 | 70,100 | — | — |
| 2007-05-24 | $15.65 | $43.44 | 61,600 | — | — |
| 2007-05-23 | $15.63 | $43.39 | 89,100 | — | — |
| 2007-05-22 | $15.61 | $43.33 | 31,800 | — | — |
| 2007-05-21 | $15.65 | $43.44 | 86,700 | — | — |
| 2007-05-18 | $15.63 | $43.39 | 46,400 | — | — |
| 2007-05-17 | $15.63 | $43.39 | 74,700 | — | — |
| 2007-05-16 | $15.63 | $43.39 | 23,000 | — | — |
| 2007-05-15 | $15.64 | $43.42 | 64,600 | — | — |
| 2007-05-14 | $15.66 | $43.47 | 73,900 | — | — |
| 2007-05-11 | $15.79 | $43.83 | 50,900 | — | — |
| 2007-05-10 | $15.82 | $43.73 | 31,600 | — | — |
| 2007-05-09 | $15.79 | $43.65 | 44,900 | — | — |
| 2007-05-08 | $15.79 | $43.65 | 33,700 | — | — |
| 2007-05-07 | $15.86 | $43.84 | 62,400 | — | — |
| 2007-05-04 | $15.83 | $43.76 | 15,500 | — | — |
| 2007-05-03 | $15.85 | $43.82 | 20,300 | — | — |
| 2007-05-02 | $15.85 | $43.82 | 42,500 | — | — |
| 2007-05-01 | $15.83 | $43.76 | 34,800 | — | — |
| 2007-04-30 | $15.84 | $43.79 | 40,900 | — | — |
| 2007-04-27 | $15.88 | $43.90 | 23,000 | — | — |
| 2007-04-26 | $15.90 | $43.95 | 46,700 | — | — |
| 2007-04-25 | $15.90 | $43.95 | 35,400 | — | — |
| 2007-04-24 | $15.88 | $43.90 | 31,300 | — | — |
| 2007-04-23 | $15.90 | $43.95 | 42,000 | — | — |
| 2007-04-20 | $15.89 | $43.93 | 37,900 | — | — |
| 2007-04-19 | $15.88 | $43.90 | 60,100 | — | — |
| 2007-04-18 | $15.67 | $43.32 | 31,600 | — | — |
| 2007-04-17 | $15.68 | $43.35 | 36,800 | — | — |
| 2007-04-16 | $15.61 | $43.15 | 56,100 | — | — |
| 2007-04-13 | $15.60 | $43.12 | 35,600 | — | — |
| 2007-04-12 | $15.65 | $43.26 | 37,500 | — | — |
| 2007-04-11 | $15.68 | $43.35 | 40,700 | — | — |
| 2007-04-10 | $15.68 | $43.16 | 31,100 | — | — |
| 2007-04-09 | $15.58 | $42.89 | 16,800 | — | — |
| 2007-04-05 | $15.63 | $43.03 | 17,700 | — | — |
| 2007-04-04 | $15.58 | $42.89 | 27,700 | — | — |
| 2007-04-03 | $15.55 | $42.81 | 59,500 | — | — |
| 2007-04-02 | $15.67 | $43.14 | 33,200 | — | — |
| 2007-03-30 | $15.57 | $42.86 | 30,400 | — | — |
| 2007-03-29 | $15.58 | $42.89 | 20,900 | — | — |
| 2007-03-28 | $15.58 | $42.89 | 28,200 | — | — |
| 2007-03-27 | $15.68 | $43.16 | 59,200 | — | — |
| 2007-03-26 | $15.61 | $42.97 | 23,000 | — | — |
| 2007-03-23 | $15.65 | $43.08 | 22,100 | — | — |
| 2007-03-22 | $15.60 | $42.94 | 31,400 | — | — |
| 2007-03-21 | $15.56 | $42.83 | 30,200 | — | — |
| 2007-03-20 | $15.60 | $42.94 | 30,800 | — | — |
| 2007-03-19 | $15.46 | $42.56 | 25,800 | — | — |
| 2007-03-16 | $15.47 | $42.59 | 43,500 | — | — |
| 2007-03-15 | $15.55 | $42.81 | 30,100 | — | — |
| 2007-03-14 | $15.57 | $42.86 | 41,600 | — | — |
| 2007-03-13 | $15.56 | $42.83 | 37,700 | — | — |
| 2007-03-12 | $15.59 | $42.73 | 32,700 | — | — |
| 2007-03-09 | $15.52 | $42.54 | 24,000 | — | — |
| 2007-03-08 | $15.55 | $42.62 | 29,300 | — | — |
| 2007-03-07 | $15.56 | $42.65 | 80,600 | — | — |
| 2007-03-06 | $15.70 | $43.04 | 35,900 | — | — |
| 2007-03-05 | $15.65 | $42.90 | 43,300 | — | — |
| 2007-03-02 | $15.62 | $42.82 | 43,900 | — | — |
| 2007-03-01 | $15.62 | $42.82 | 46,600 | — | — |
| 2007-02-28 | $15.60 | $42.76 | 32,000 | — | — |
| 2007-02-27 | $15.55 | $42.62 | 16,200 | — | — |
| 2007-02-26 | $15.52 | $42.54 | 28,200 | — | — |
| 2007-02-23 | $15.46 | $42.38 | 50,000 | — | — |
| 2007-02-22 | $15.37 | $42.13 | 29,100 | — | — |
| 2007-02-21 | $15.40 | $42.21 | 20,200 | — | — |
| 2007-02-20 | $15.41 | $42.24 | 21,200 | — | — |
| 2007-02-16 | $15.42 | $42.27 | 27,000 | — | — |
| 2007-02-15 | $15.43 | $42.30 | 14,900 | — | — |
| 2007-02-14 | $15.45 | $42.35 | 28,700 | — | — |
| 2007-02-13 | $15.44 | $42.32 | 34,500 | — | — |
| 2007-02-12 | $15.51 | $42.33 | 38,200 | — | — |
| 2007-02-09 | $15.39 | $42.01 | 43,900 | — | — |
| 2007-02-08 | $15.42 | $42.09 | 29,500 | — | — |
| 2007-02-07 | $15.48 | $42.25 | 31,400 | — | — |
| 2007-02-06 | $15.47 | $42.22 | 54,800 | — | — |
| 2007-02-05 | $15.39 | $42.01 | 25,500 | — | — |
| 2007-02-02 | $15.46 | $42.20 | 14,600 | — | — |
| 2007-02-01 | $15.47 | $42.22 | 42,700 | — | — |
| 2007-01-31 | $15.46 | $42.20 | 22,200 | — | — |
| 2007-01-30 | $15.48 | $42.25 | 44,600 | — | — |
| 2007-01-29 | $15.37 | $41.95 | 35,900 | — | — |
| 2007-01-26 | $15.34 | $41.87 | 42,600 | — | — |
| 2007-01-25 | $15.33 | $41.84 | 51,800 | — | — |
| 2007-01-24 | $15.45 | $42.17 | 40,900 | — | — |
| 2007-01-23 | $15.38 | $41.98 | 22,600 | — | — |
| 2007-01-22 | $15.44 | $42.14 | 27,200 | — | — |
| 2007-01-19 | $15.37 | $41.95 | 18,400 | — | — |
| 2007-01-18 | $15.38 | $41.98 | 38,000 | — | — |
| 2007-01-17 | $15.32 | $41.82 | 23,200 | — | — |
| 2007-01-16 | $15.31 | $41.79 | 49,900 | — | — |
| 2007-01-12 | $15.35 | $41.90 | 50,700 | — | — |
| 2007-01-11 | $15.34 | $41.87 | 41,400 | — | — |
| 2007-01-10 | $15.38 | $41.80 | 48,100 | — | — |
| 2007-01-09 | $15.41 | $41.88 | 44,200 | — | — |
| 2007-01-08 | $15.40 | $41.85 | 41,100 | — | — |
| 2007-01-05 | $15.48 | $42.07 | 32,200 | — | — |
| 2007-01-04 | $15.50 | $42.12 | 42,900 | — | — |
| 2007-01-03 | $15.45 | $41.99 | 66,800 | — | — |