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 | $12.99 | $28.67 | 68,700 | — | — |
| 2007-12-28 | $12.83 | $28.31 | 88,100 | — | — |
| 2007-12-27 | $12.77 | $28.18 | 58,700 | — | — |
| 2007-12-26 | $12.64 | $27.90 | 76,900 | — | — |
| 2007-12-24 | $12.73 | $28.09 | 26,900 | — | — |
| 2007-12-21 | $12.74 | $28.12 | 62,900 | — | — |
| 2007-12-20 | $12.79 | $28.23 | 83,700 | — | — |
| 2007-12-19 | $12.77 | $28.18 | 67,700 | — | — |
| 2007-12-18 | $12.87 | $28.40 | 74,500 | — | — |
| 2007-12-17 | $12.74 | $28.12 | 102,200 | — | — |
| 2007-12-14 | $12.76 | $28.16 | 130,900 | — | — |
| 2007-12-13 | $12.92 | $28.51 | 32,500 | — | — |
| 2007-12-12 | $13.08 | $28.87 | 40,600 | — | — |
| 2007-12-11 | $13.19 | $28.97 | 15,200 | — | — |
| 2007-12-10 | $13.26 | $29.13 | 33,800 | — | — |
| 2007-12-07 | $13.39 | $29.41 | 49,300 | — | — |
| 2007-12-06 | $13.39 | $29.41 | 37,700 | — | — |
| 2007-12-05 | $13.28 | $29.17 | 26,700 | — | — |
| 2007-12-04 | $13.38 | $29.39 | 36,900 | — | — |
| 2007-12-03 | $13.24 | $29.08 | 37,200 | — | — |
| 2007-11-30 | $13.21 | $29.02 | 46,200 | — | — |
| 2007-11-29 | $12.98 | $28.51 | 28,400 | — | — |
| 2007-11-28 | $12.96 | $28.47 | 33,600 | — | — |
| 2007-11-27 | $12.95 | $28.45 | 20,100 | — | — |
| 2007-11-26 | $12.91 | $28.36 | 23,300 | — | — |
| 2007-11-23 | $12.89 | $28.31 | 5,600 | — | — |
| 2007-11-21 | $12.82 | $28.16 | 36,400 | — | — |
| 2007-11-20 | $12.81 | $28.14 | 20,900 | — | — |
| 2007-11-19 | $12.80 | $28.12 | 54,900 | — | — |
| 2007-11-16 | $12.95 | $28.45 | 28,300 | — | — |
| 2007-11-15 | $13.10 | $28.77 | 38,300 | — | — |
| 2007-11-14 | $12.89 | $28.31 | 18,800 | — | — |
| 2007-11-13 | $13.08 | $28.73 | 22,600 | — | — |
| 2007-11-12 | $13.22 | $28.91 | 31,000 | — | — |
| 2007-11-09 | $13.48 | $29.48 | 19,700 | — | — |
| 2007-11-08 | $13.47 | $29.45 | 7,400 | — | — |
| 2007-11-07 | $13.49 | $29.50 | 24,900 | — | — |
| 2007-11-06 | $13.54 | $29.61 | 27,200 | — | — |
| 2007-11-05 | $13.68 | $29.91 | 16,300 | — | — |
| 2007-11-02 | $13.78 | $30.13 | 78,700 | — | — |
| 2007-11-01 | $13.61 | $29.76 | 21,200 | — | — |
| 2007-10-31 | $13.55 | $29.63 | 44,600 | — | — |
| 2007-10-30 | $13.60 | $29.74 | 33,600 | — | — |
| 2007-10-29 | $13.60 | $29.74 | 25,200 | — | — |
| 2007-10-26 | $13.65 | $29.85 | 17,800 | — | — |
| 2007-10-25 | $13.73 | $30.02 | 32,500 | — | — |
| 2007-10-24 | $13.79 | $30.15 | 27,100 | — | — |
| 2007-10-23 | $13.87 | $30.33 | 17,100 | — | — |
| 2007-10-22 | $13.81 | $30.20 | 21,200 | — | — |
| 2007-10-19 | $13.78 | $30.13 | 20,500 | — | — |
| 2007-10-18 | $13.75 | $30.07 | 43,500 | — | — |
| 2007-10-17 | $13.57 | $29.67 | 46,600 | — | — |
| 2007-10-16 | $13.59 | $29.72 | 29,900 | — | — |
| 2007-10-15 | $13.60 | $29.74 | 18,500 | — | — |
| 2007-10-12 | $13.62 | $29.78 | 19,900 | — | — |
| 2007-10-11 | $13.68 | $29.91 | 29,700 | — | — |
| 2007-10-10 | $13.69 | $29.80 | 14,200 | — | — |
| 2007-10-09 | $13.61 | $29.63 | 30,600 | — | — |
| 2007-10-08 | $13.62 | $29.65 | 17,600 | — | — |
| 2007-10-05 | $13.76 | $29.96 | 8,300 | — | — |
| 2007-10-04 | $13.77 | $29.98 | 80,000 | — | — |
| 2007-10-03 | $13.71 | $29.85 | 22,900 | — | — |
| 2007-10-02 | $13.77 | $29.98 | 8,300 | — | — |
| 2007-10-01 | $13.79 | $30.02 | 26,900 | — | — |
| 2007-09-28 | $13.84 | $30.13 | 17,200 | — | — |
| 2007-09-27 | $13.86 | $30.17 | 14,400 | — | — |
| 2007-09-26 | $13.69 | $29.80 | 17,200 | — | — |
| 2007-09-25 | $13.64 | $29.69 | 22,900 | — | — |
| 2007-09-24 | $13.60 | $29.61 | 26,200 | — | — |
| 2007-09-21 | $13.61 | $29.63 | 23,900 | — | — |
| 2007-09-20 | $13.64 | $29.69 | 23,500 | — | — |
| 2007-09-19 | $13.84 | $30.13 | 17,900 | — | — |
| 2007-09-18 | $13.79 | $30.02 | 21,600 | — | — |
| 2007-09-17 | $14.00 | $30.48 | 14,100 | — | — |
| 2007-09-14 | $13.85 | $30.15 | 5,900 | — | — |
| 2007-09-13 | $13.77 | $29.98 | 21,800 | — | — |
| 2007-09-12 | $13.98 | $30.43 | 18,400 | — | — |
| 2007-09-11 | $13.98 | $30.30 | 21,800 | — | — |
| 2007-09-10 | $14.01 | $30.37 | 22,800 | — | — |
| 2007-09-07 | $13.74 | $29.78 | 30,600 | — | — |
| 2007-09-06 | $13.61 | $29.50 | 6,900 | — | — |
| 2007-09-05 | $13.61 | $29.50 | 9,000 | — | — |
| 2007-09-04 | $13.55 | $29.37 | 24,300 | — | — |
| 2007-08-31 | $13.51 | $29.29 | 33,700 | — | — |
| 2007-08-30 | $13.47 | $29.20 | 22,400 | — | — |
| 2007-08-29 | $13.40 | $29.05 | 29,600 | — | — |
| 2007-08-28 | $13.17 | $28.55 | 12,800 | — | — |
| 2007-08-27 | $13.28 | $28.79 | 12,400 | — | — |
| 2007-08-24 | $13.32 | $28.87 | 19,200 | — | — |
| 2007-08-23 | $13.39 | $29.02 | 21,900 | — | — |
| 2007-08-22 | $13.34 | $28.92 | 29,000 | — | — |
| 2007-08-21 | $13.25 | $28.72 | 18,800 | — | — |
| 2007-08-20 | $13.22 | $28.66 | 20,900 | — | — |
| 2007-08-17 | $13.25 | $28.72 | 21,100 | — | — |
| 2007-08-16 | $13.10 | $28.40 | 32,000 | — | — |
| 2007-08-15 | $13.23 | $28.68 | 17,500 | — | — |
| 2007-08-14 | $13.40 | $29.05 | 10,400 | — | — |
| 2007-08-13 | $13.42 | $29.09 | 24,800 | — | — |
| 2007-08-10 | $13.64 | $29.44 | 26,700 | — | — |
| 2007-08-09 | $13.74 | $29.65 | 11,200 | — | — |
| 2007-08-08 | $13.72 | $29.61 | 32,900 | — | — |
| 2007-08-07 | $13.91 | $30.02 | 8,500 | — | — |
| 2007-08-06 | $13.97 | $30.15 | 13,800 | — | — |
| 2007-08-03 | $14.02 | $30.26 | 18,300 | — | — |
| 2007-08-02 | $13.98 | $30.17 | 5,600 | — | — |
| 2007-08-01 | $13.96 | $30.13 | 22,700 | — | — |
| 2007-07-31 | $14.00 | $30.21 | 8,500 | — | — |
| 2007-07-30 | $14.02 | $30.26 | 9,500 | — | — |
| 2007-07-27 | $14.08 | $30.39 | 19,200 | — | — |
| 2007-07-26 | $13.89 | $29.98 | 18,900 | — | — |
| 2007-07-25 | $14.00 | $30.21 | 20,000 | — | — |
| 2007-07-24 | $14.02 | $30.26 | 11,400 | — | — |
| 2007-07-23 | $14.11 | $30.45 | 23,400 | — | — |
| 2007-07-20 | $14.15 | $30.54 | 23,900 | — | — |
| 2007-07-19 | $14.18 | $30.60 | 20,400 | — | — |
| 2007-07-18 | $14.23 | $30.71 | 16,900 | — | — |
| 2007-07-17 | $14.17 | $30.58 | 17,000 | — | — |
| 2007-07-16 | $14.18 | $30.60 | 15,700 | — | — |
| 2007-07-13 | $14.27 | $30.80 | 15,300 | — | — |
| 2007-07-12 | $14.22 | $30.69 | 15,500 | — | — |
| 2007-07-11 | $14.31 | $30.88 | 23,500 | — | — |
| 2007-07-10 | $14.25 | $30.62 | 16,700 | — | — |
| 2007-07-09 | $14.15 | $30.41 | 15,500 | — | — |
| 2007-07-06 | $14.23 | $30.58 | 4,300 | — | — |
| 2007-07-05 | $14.21 | $30.54 | 11,400 | — | — |
| 2007-07-03 | $14.32 | $30.77 | 2,900 | — | — |
| 2007-07-02 | $14.25 | $30.62 | 18,900 | — | — |
| 2007-06-29 | $14.21 | $30.54 | 11,300 | — | — |
| 2007-06-28 | $14.11 | $30.32 | 22,200 | — | — |
| 2007-06-27 | $14.07 | $30.24 | 25,200 | — | — |
| 2007-06-26 | $14.06 | $30.22 | 30,000 | — | — |
| 2007-06-25 | $14.11 | $30.32 | 17,100 | — | — |
| 2007-06-22 | $14.18 | $30.47 | 13,700 | — | — |
| 2007-06-21 | $14.20 | $30.52 | 16,500 | — | — |
| 2007-06-20 | $14.21 | $30.54 | 19,900 | — | — |
| 2007-06-19 | $14.17 | $30.45 | 14,200 | — | — |
| 2007-06-18 | $14.18 | $30.47 | 16,800 | — | — |
| 2007-06-15 | $14.10 | $30.30 | 39,000 | — | — |
| 2007-06-14 | $13.96 | $30.00 | 20,900 | — | — |
| 2007-06-13 | $13.98 | $30.04 | 46,500 | — | — |
| 2007-06-12 | $13.92 | $29.79 | 68,100 | — | — |
| 2007-06-11 | $14.09 | $30.15 | 25,800 | — | — |
| 2007-06-08 | $14.16 | $30.30 | 41,000 | — | — |
| 2007-06-07 | $14.20 | $30.38 | 53,400 | — | — |
| 2007-06-06 | $14.48 | $30.98 | 13,700 | — | — |
| 2007-06-05 | $14.47 | $30.96 | 14,500 | — | — |
| 2007-06-04 | $14.59 | $31.22 | 20,800 | — | — |
| 2007-06-01 | $14.55 | $31.13 | 23,800 | — | — |
| 2007-05-31 | $14.58 | $31.20 | 14,600 | — | — |
| 2007-05-30 | $14.55 | $31.13 | 3,800 | — | — |
| 2007-05-29 | $14.50 | $31.03 | 30,700 | — | — |
| 2007-05-25 | $14.60 | $31.24 | 16,500 | — | — |
| 2007-05-24 | $14.54 | $31.11 | 14,900 | — | — |
| 2007-05-23 | $14.50 | $31.03 | 16,500 | — | — |
| 2007-05-22 | $14.60 | $31.24 | 15,100 | — | — |
| 2007-05-21 | $14.58 | $31.20 | 69,300 | — | — |
| 2007-05-18 | $14.59 | $31.22 | 21,300 | — | — |
| 2007-05-17 | $14.61 | $31.26 | 18,800 | — | — |
| 2007-05-16 | $14.68 | $31.41 | 28,400 | — | — |
| 2007-05-15 | $14.64 | $31.33 | 17,900 | — | — |
| 2007-05-14 | $14.65 | $31.35 | 21,600 | — | — |
| 2007-05-11 | $14.67 | $31.39 | 14,700 | — | — |
| 2007-05-10 | $14.74 | $31.41 | 8,700 | — | — |
| 2007-05-09 | $14.68 | $31.28 | 29,500 | — | — |
| 2007-05-08 | $14.63 | $31.18 | 28,700 | — | — |
| 2007-05-07 | $14.72 | $31.37 | 29,800 | — | — |
| 2007-05-04 | $14.65 | $31.22 | 22,600 | — | — |
| 2007-05-03 | $14.59 | $31.09 | 19,600 | — | — |
| 2007-05-02 | $14.59 | $31.09 | 37,600 | — | — |
| 2007-05-01 | $14.62 | $31.16 | 49,300 | — | — |
| 2007-04-30 | $14.62 | $31.16 | 33,400 | — | — |
| 2007-04-27 | $14.60 | $31.11 | 22,900 | — | — |
| 2007-04-26 | $14.59 | $31.09 | 35,400 | — | — |
| 2007-04-25 | $14.67 | $31.26 | 23,400 | — | — |
| 2007-04-24 | $14.69 | $31.31 | 28,100 | — | — |
| 2007-04-23 | $14.67 | $31.26 | 27,600 | — | — |
| 2007-04-20 | $14.50 | $30.90 | 35,300 | — | — |
| 2007-04-19 | $14.51 | $30.92 | 57,300 | — | — |
| 2007-04-18 | $14.48 | $30.86 | 36,300 | — | — |
| 2007-04-17 | $14.55 | $31.01 | 40,400 | — | — |
| 2007-04-16 | $14.65 | $31.22 | 24,600 | — | — |
| 2007-04-13 | $14.75 | $31.43 | 17,000 | — | — |
| 2007-04-12 | $14.80 | $31.54 | 14,100 | — | — |
| 2007-04-11 | $14.80 | $31.54 | 12,000 | — | — |
| 2007-04-10 | $14.91 | $31.65 | 21,200 | — | — |
| 2007-04-09 | $14.84 | $31.50 | 15,800 | — | — |
| 2007-04-05 | $14.82 | $31.46 | 40,800 | — | — |
| 2007-04-04 | $14.76 | $31.33 | 39,400 | — | — |
| 2007-04-03 | $14.64 | $31.07 | 13,600 | — | — |
| 2007-04-02 | $14.58 | $30.95 | 36,300 | — | — |
| 2007-03-30 | $14.61 | $31.01 | 13,200 | — | — |
| 2007-03-29 | $14.55 | $30.88 | 41,800 | — | — |
| 2007-03-28 | $14.53 | $30.84 | 22,200 | — | — |
| 2007-03-27 | $14.54 | $30.86 | 35,400 | — | — |
| 2007-03-26 | $14.63 | $31.05 | 52,800 | — | — |
| 2007-03-23 | $14.68 | $31.16 | 21,000 | — | — |
| 2007-03-22 | $14.76 | $31.33 | 22,200 | — | — |
| 2007-03-21 | $14.68 | $31.16 | 20,000 | — | — |
| 2007-03-20 | $14.67 | $31.14 | 30,200 | — | — |
| 2007-03-19 | $14.80 | $31.41 | 17,800 | — | — |
| 2007-03-16 | $14.80 | $31.41 | 15,000 | — | — |
| 2007-03-15 | $14.77 | $31.35 | 7,200 | — | — |
| 2007-03-14 | $14.88 | $31.58 | 9,600 | — | — |
| 2007-03-13 | $14.85 | $31.52 | 20,600 | — | — |
| 2007-03-12 | $14.95 | $31.60 | 29,900 | — | — |
| 2007-03-09 | $14.88 | $31.46 | 18,100 | — | — |
| 2007-03-08 | $14.88 | $31.46 | 16,700 | — | — |
| 2007-03-07 | $14.84 | $31.37 | 14,200 | — | — |
| 2007-03-06 | $14.89 | $31.48 | 35,900 | — | — |
| 2007-03-05 | $14.88 | $31.46 | 19,200 | — | — |
| 2007-03-02 | $14.85 | $31.39 | 15,000 | — | — |
| 2007-03-01 | $14.76 | $31.20 | 27,800 | — | — |
| 2007-02-28 | $14.64 | $30.95 | 24,000 | — | — |
| 2007-02-27 | $14.62 | $30.91 | 33,700 | — | — |
| 2007-02-26 | $14.61 | $30.89 | 9,600 | — | — |
| 2007-02-23 | $14.57 | $30.80 | 15,800 | — | — |
| 2007-02-22 | $14.47 | $30.59 | 16,100 | — | — |
| 2007-02-21 | $14.50 | $30.65 | 39,000 | — | — |
| 2007-02-20 | $14.54 | $30.74 | 26,100 | — | — |
| 2007-02-16 | $14.65 | $30.97 | 16,800 | — | — |
| 2007-02-15 | $14.63 | $30.93 | 17,000 | — | — |
| 2007-02-14 | $14.53 | $30.72 | 15,100 | — | — |
| 2007-02-13 | $14.54 | $30.74 | 23,500 | — | — |
| 2007-02-12 | $14.55 | $30.63 | 11,800 | — | — |
| 2007-02-09 | $14.56 | $30.65 | 16,900 | — | — |
| 2007-02-08 | $14.50 | $30.53 | 23,300 | — | — |
| 2007-02-07 | $14.35 | $30.21 | 22,300 | — | — |
| 2007-02-06 | $14.38 | $30.27 | 29,100 | — | — |
| 2007-02-05 | $14.29 | $30.08 | 28,200 | — | — |
| 2007-02-02 | $14.26 | $30.02 | 41,600 | — | — |
| 2007-02-01 | $14.25 | $30.00 | 84,100 | — | — |
| 2007-01-31 | $14.24 | $29.98 | 44,700 | — | — |
| 2007-01-30 | $14.23 | $29.96 | 68,100 | — | — |
| 2007-01-29 | $14.21 | $29.92 | 63,900 | — | — |
| 2007-01-26 | $14.22 | $29.94 | 36,700 | — | — |
| 2007-01-25 | $14.16 | $29.81 | 30,600 | — | — |
| 2007-01-24 | $14.17 | $29.83 | 37,600 | — | — |
| 2007-01-23 | $14.18 | $29.85 | 23,900 | — | — |
| 2007-01-22 | $14.20 | $29.89 | 48,400 | — | — |
| 2007-01-19 | $14.19 | $29.87 | 30,400 | — | — |
| 2007-01-18 | $14.20 | $29.89 | 9,500 | — | — |
| 2007-01-17 | $14.15 | $29.79 | 57,600 | — | — |
| 2007-01-16 | $14.15 | $29.79 | 98,600 | — | — |
| 2007-01-12 | $14.17 | $29.83 | 44,600 | — | — |
| 2007-01-11 | $14.12 | $29.73 | 45,700 | — | — |
| 2007-01-10 | $14.22 | $29.81 | 27,700 | — | — |
| 2007-01-09 | $14.17 | $29.71 | 48,700 | — | — |
| 2007-01-08 | $14.14 | $29.64 | 27,700 | — | — |
| 2007-01-05 | $14.18 | $29.73 | 30,400 | — | — |
| 2007-01-04 | $14.20 | $29.77 | 34,800 | — | — |
| 2007-01-03 | $14.16 | $29.68 | 45,600 | — | — |