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
- 1999-05-03 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 | $13.04 | $16.49 | 24,200 | — | — |
| 2007-12-28 | $13.00 | $16.44 | 92,700 | — | — |
| 2007-12-27 | $12.95 | $16.37 | 11,900 | — | — |
| 2007-12-26 | $13.07 | $16.53 | 12,000 | — | — |
| 2007-12-24 | $12.70 | $16.06 | 7,400 | — | — |
| 2007-12-21 | $12.32 | $15.58 | 15,100 | — | — |
| 2007-12-20 | $12.52 | $15.83 | 10,400 | — | — |
| 2007-12-19 | $12.57 | $15.89 | 15,700 | — | — |
| 2007-12-18 | $12.92 | $16.34 | 6,700 | — | — |
| 2007-12-17 | $12.82 | $16.21 | 9,600 | — | — |
| 2007-12-14 | $13.15 | $16.63 | 1,900 | — | — |
| 2007-12-13 | $13.13 | $16.60 | 5,700 | — | — |
| 2007-12-12 | $13.05 | $16.50 | 13,800 | — | — |
| 2007-12-11 | $13.10 | $16.56 | 12,400 | — | — |
| 2007-12-10 | $13.40 | $16.94 | 7,800 | — | — |
| 2007-12-07 | $13.71 | $17.33 | 7,500 | — | — |
| 2007-12-06 | $13.55 | $17.13 | 8,100 | — | — |
| 2007-12-05 | $13.27 | $16.78 | 11,200 | — | — |
| 2007-12-04 | $13.32 | $16.84 | 3,500 | — | — |
| 2007-12-03 | $13.17 | $16.65 | 15,700 | — | — |
| 2007-11-30 | $14.04 | $17.75 | 13,400 | — | — |
| 2007-11-29 | $13.28 | $16.79 | 8,500 | — | — |
| 2007-11-28 | $13.10 | $16.56 | 5,000 | — | — |
| 2007-11-27 | $13.25 | $16.75 | 2,200 | — | — |
| 2007-11-26 | $13.02 | $16.46 | 5,800 | — | — |
| 2007-11-23 | $13.55 | $17.13 | 10,200 | — | — |
| 2007-11-21 | $13.22 | $16.71 | 6,700 | — | — |
| 2007-11-20 | $13.20 | $16.69 | 7,200 | — | — |
| 2007-11-19 | $13.29 | $16.80 | 4,900 | — | — |
| 2007-11-16 | $13.36 | $16.89 | 2,700 | — | — |
| 2007-11-15 | $13.60 | $17.20 | 3,700 | — | — |
| 2007-11-14 | $13.34 | $16.87 | 11,500 | — | — |
| 2007-11-13 | $14.15 | $17.89 | 2,700 | — | — |
| 2007-11-12 | $14.25 | $18.02 | 3,300 | — | — |
| 2007-11-09 | $14.50 | $18.33 | 2,000 | — | — |
| 2007-11-08 | $14.60 | $18.46 | 37,800 | — | — |
| 2007-11-07 | $13.90 | $17.57 | 11,800 | — | — |
| 2007-11-06 | $13.80 | $17.45 | 10,800 | — | — |
| 2007-11-05 | $14.06 | $17.78 | 2,600 | — | — |
| 2007-11-02 | $13.70 | $17.32 | 30,700 | — | — |
| 2007-11-01 | $12.98 | $16.41 | 37,900 | — | — |
| 2007-10-31 | $14.33 | $18.12 | 12,900 | — | — |
| 2007-10-30 | $14.34 | $18.13 | 6,900 | — | — |
| 2007-10-29 | $14.31 | $18.09 | 4,200 | — | — |
| 2007-10-26 | $14.30 | $18.08 | 5,500 | — | — |
| 2007-10-25 | $13.95 | $17.64 | 8,900 | — | — |
| 2007-10-24 | $14.20 | $17.75 | 8,100 | — | — |
| 2007-10-23 | $14.49 | $18.11 | 5,900 | — | — |
| 2007-10-22 | $14.54 | $18.18 | 4,400 | — | — |
| 2007-10-19 | $14.77 | $18.46 | 2,000 | — | — |
| 2007-10-18 | $14.97 | $18.71 | 3,400 | — | — |
| 2007-10-17 | $14.97 | $18.71 | 2,400 | — | — |
| 2007-10-16 | $15.14 | $18.93 | 2,700 | — | — |
| 2007-10-15 | $15.27 | $19.09 | 3,100 | — | — |
| 2007-10-12 | $15.45 | $19.31 | 5,200 | — | — |
| 2007-10-11 | $15.77 | $19.71 | 3,400 | — | — |
| 2007-10-10 | $15.81 | $19.76 | 900 | — | — |
| 2007-10-09 | $15.80 | $19.75 | 700 | — | — |
| 2007-10-08 | $15.62 | $19.53 | 1,900 | — | — |
| 2007-10-05 | $15.74 | $19.68 | 2,200 | — | — |
| 2007-10-04 | $15.53 | $19.41 | 1,900 | — | — |
| 2007-10-03 | $15.65 | $19.56 | 2,600 | — | — |
| 2007-10-02 | $15.86 | $19.83 | 3,400 | — | — |
| 2007-10-01 | $15.61 | $19.51 | 1,400 | — | — |
| 2007-09-28 | $15.50 | $19.38 | 2,100 | — | — |
| 2007-09-27 | $15.50 | $19.38 | 2,100 | — | — |
| 2007-09-26 | $15.49 | $19.36 | 2,500 | — | — |
| 2007-09-25 | $15.18 | $18.98 | 7,200 | — | — |
| 2007-09-24 | $15.36 | $19.20 | 2,100 | — | — |
| 2007-09-21 | $15.43 | $19.29 | 4,800 | — | — |
| 2007-09-20 | $15.91 | $19.89 | 7,300 | — | — |
| 2007-09-19 | $15.79 | $19.74 | 8,900 | — | — |
| 2007-09-18 | $15.80 | $19.75 | 38,100 | — | — |
| 2007-09-17 | $15.19 | $18.99 | 6,200 | — | — |
| 2007-09-14 | $15.24 | $19.05 | 3,400 | — | — |
| 2007-09-13 | $15.25 | $19.06 | 16,300 | — | — |
| 2007-09-12 | $15.17 | $18.96 | 7,000 | — | — |
| 2007-09-11 | $15.22 | $19.03 | 18,200 | — | — |
| 2007-09-10 | $14.97 | $18.71 | 10,300 | — | — |
| 2007-09-07 | $15.12 | $18.90 | 5,300 | — | — |
| 2007-09-06 | $15.24 | $19.05 | 7,500 | — | — |
| 2007-09-05 | $15.29 | $19.11 | 6,100 | — | — |
| 2007-09-04 | $15.43 | $19.29 | 3,800 | — | — |
| 2007-08-31 | $15.25 | $19.06 | 6,300 | — | — |
| 2007-08-30 | $15.25 | $19.06 | 5,900 | — | — |
| 2007-08-29 | $15.46 | $19.33 | 3,000 | — | — |
| 2007-08-28 | $15.21 | $19.01 | 3,100 | — | — |
| 2007-08-27 | $15.35 | $19.19 | 5,400 | — | — |
| 2007-08-24 | $15.36 | $19.20 | 5,600 | — | — |
| 2007-08-23 | $15.33 | $19.16 | 29,200 | — | — |
| 2007-08-22 | $15.50 | $19.38 | 21,900 | — | — |
| 2007-08-21 | $15.49 | $19.36 | 14,100 | — | — |
| 2007-08-20 | $15.53 | $19.41 | 19,800 | — | — |
| 2007-08-17 | $15.63 | $19.54 | 10,200 | — | — |
| 2007-08-16 | $15.49 | $19.36 | 26,200 | — | — |
| 2007-08-15 | $15.72 | $19.65 | 16,000 | — | — |
| 2007-08-14 | $15.93 | $19.91 | 34,800 | — | — |
| 2007-08-13 | $15.70 | $19.63 | 56,000 | — | — |
| 2007-08-10 | $15.48 | $19.35 | 25,500 | — | — |
| 2007-08-09 | $15.47 | $19.34 | 35,900 | — | — |
| 2007-08-08 | $15.60 | $19.50 | 19,400 | — | — |
| 2007-08-07 | $15.66 | $19.58 | 16,200 | — | — |
| 2007-08-06 | $15.37 | $19.21 | 8,900 | — | — |
| 2007-08-03 | $15.27 | $19.09 | 9,500 | — | — |
| 2007-08-02 | $15.64 | $19.55 | 6,500 | — | — |
| 2007-08-01 | $15.53 | $19.41 | 9,200 | — | — |
| 2007-07-31 | $15.67 | $19.59 | 11,500 | — | — |
| 2007-07-30 | $15.63 | $19.54 | 8,300 | — | — |
| 2007-07-27 | $15.23 | $19.04 | 2,600 | — | — |
| 2007-07-26 | $15.38 | $19.23 | 16,900 | — | — |
| 2007-07-25 | $15.30 | $18.93 | 15,200 | — | — |
| 2007-07-24 | $15.00 | $18.56 | 7,500 | — | — |
| 2007-07-23 | $15.12 | $18.70 | 17,300 | — | — |
| 2007-07-20 | $15.55 | $19.24 | 15,000 | — | — |
| 2007-07-19 | $15.40 | $19.05 | 25,300 | — | — |
| 2007-07-18 | $15.16 | $18.75 | 4,800 | — | — |
| 2007-07-17 | $15.22 | $18.83 | 10,800 | — | — |
| 2007-07-16 | $15.22 | $18.83 | 4,700 | — | — |
| 2007-07-13 | $15.57 | $19.26 | 5,600 | — | — |
| 2007-07-12 | $15.67 | $19.38 | 11,200 | — | — |
| 2007-07-11 | $15.44 | $19.10 | 12,800 | — | — |
| 2007-07-10 | $15.47 | $19.14 | 14,700 | — | — |
| 2007-07-09 | $15.90 | $19.67 | 18,200 | — | — |
| 2007-07-06 | $15.56 | $19.25 | 18,500 | — | — |
| 2007-07-05 | $15.75 | $19.48 | 13,800 | — | — |
| 2007-07-03 | $15.78 | $19.52 | 8,600 | — | — |
| 2007-07-02 | $15.91 | $19.68 | 14,300 | — | — |
| 2007-06-29 | $15.97 | $19.76 | 32,600 | — | — |
| 2007-06-28 | $16.24 | $20.09 | 12,500 | — | — |
| 2007-06-27 | $16.20 | $20.04 | 12,400 | — | — |
| 2007-06-26 | $16.25 | $20.10 | 27,800 | — | — |
| 2007-06-25 | $16.09 | $19.90 | 100,500 | — | — |
| 2007-06-22 | $16.23 | $20.08 | 1,518,100 | — | — |
| 2007-06-21 | $15.54 | $19.22 | 84,400 | — | — |
| 2007-06-20 | $15.29 | $18.91 | 72,600 | — | — |
| 2007-06-19 | $15.50 | $19.17 | 35,500 | — | — |
| 2007-06-18 | $15.02 | $18.58 | 18,500 | — | — |
| 2007-06-15 | $14.88 | $18.41 | 139,300 | — | — |
| 2007-06-14 | $14.86 | $18.38 | 71,900 | — | — |
| 2007-06-13 | $14.36 | $17.76 | 25,300 | — | — |
| 2007-06-12 | $14.23 | $17.60 | 60,000 | — | — |
| 2007-06-11 | $14.64 | $18.11 | 25,900 | — | — |
| 2007-06-08 | $14.63 | $18.10 | 13,200 | — | — |
| 2007-06-07 | $14.23 | $17.60 | 23,400 | — | — |
| 2007-06-06 | $14.53 | $17.97 | 14,900 | — | — |
| 2007-06-05 | $14.64 | $18.11 | 36,000 | — | — |
| 2007-06-04 | $14.96 | $18.51 | 19,600 | — | — |
| 2007-06-01 | $15.00 | $18.56 | 9,500 | — | — |
| 2007-05-31 | $14.86 | $18.38 | 7,900 | — | — |
| 2007-05-30 | $14.75 | $18.25 | 20,900 | — | — |
| 2007-05-29 | $14.83 | $18.35 | 12,700 | — | — |
| 2007-05-25 | $14.41 | $17.83 | 10,800 | — | — |
| 2007-05-24 | $14.38 | $17.79 | 28,000 | — | — |
| 2007-05-23 | $14.80 | $18.31 | 27,900 | — | — |
| 2007-05-22 | $14.76 | $18.26 | 13,900 | — | — |
| 2007-05-21 | $14.86 | $18.38 | 8,500 | — | — |
| 2007-05-18 | $14.92 | $18.46 | 25,500 | — | — |
| 2007-05-17 | $14.58 | $18.04 | 23,200 | — | — |
| 2007-05-16 | $14.89 | $18.42 | 26,800 | — | — |
| 2007-05-15 | $14.78 | $18.28 | 26,300 | — | — |
| 2007-05-14 | $15.42 | $19.08 | 36,900 | — | — |
| 2007-05-11 | $15.60 | $19.30 | 11,200 | — | — |
| 2007-05-10 | $15.34 | $18.98 | 40,700 | — | — |
| 2007-05-09 | $15.60 | $19.30 | 14,300 | — | — |
| 2007-05-08 | $15.55 | $19.24 | 33,000 | — | — |
| 2007-05-07 | $15.49 | $19.16 | 16,700 | — | — |
| 2007-05-04 | $15.60 | $19.30 | 17,300 | — | — |
| 2007-05-03 | $15.50 | $19.17 | 17,600 | — | — |
| 2007-05-02 | $16.02 | $19.82 | 17,900 | — | — |
| 2007-05-01 | $15.50 | $19.17 | 21,600 | — | — |
| 2007-04-30 | $15.50 | $19.17 | 65,500 | — | — |
| 2007-04-27 | $15.48 | $19.15 | 22,000 | — | — |
| 2007-04-26 | $15.67 | $19.38 | 15,000 | — | — |
| 2007-04-25 | $15.88 | $19.45 | 29,900 | — | — |
| 2007-04-24 | $15.49 | $18.97 | 8,400 | — | — |
| 2007-04-23 | $15.50 | $18.98 | 19,100 | — | — |
| 2007-04-20 | $15.61 | $19.12 | 22,600 | — | — |
| 2007-04-19 | $15.49 | $18.97 | 34,900 | — | — |
| 2007-04-18 | $15.50 | $18.98 | 34,800 | — | — |
| 2007-04-17 | $15.97 | $19.56 | 7,800 | — | — |
| 2007-04-16 | $16.20 | $19.84 | 8,700 | — | — |
| 2007-04-13 | $15.37 | $18.82 | 20,800 | — | — |
| 2007-04-12 | $15.45 | $18.92 | 6,000 | — | — |
| 2007-04-11 | $15.31 | $18.75 | 17,500 | — | — |
| 2007-04-10 | $15.40 | $18.86 | 5,500 | — | — |
| 2007-04-09 | $15.16 | $18.56 | 11,900 | — | — |
| 2007-04-05 | $15.88 | $19.45 | 7,600 | — | — |
| 2007-04-04 | $15.57 | $19.07 | 8,100 | — | — |
| 2007-04-03 | $15.92 | $19.50 | 17,000 | — | — |
| 2007-04-02 | $15.06 | $18.44 | 13,400 | — | — |
| 2007-03-30 | $15.09 | $18.48 | 34,900 | — | — |
| 2007-03-29 | $15.29 | $18.72 | 13,400 | — | — |
| 2007-03-28 | $15.35 | $18.80 | 7,800 | — | — |
| 2007-03-27 | $15.63 | $19.14 | 8,300 | — | — |
| 2007-03-26 | $16.20 | $19.84 | 5,900 | — | — |
| 2007-03-23 | $16.18 | $19.81 | 5,400 | — | — |
| 2007-03-22 | $16.54 | $20.25 | 22,500 | — | — |
| 2007-03-21 | $16.30 | $19.96 | 18,900 | — | — |
| 2007-03-20 | $15.38 | $18.83 | 12,400 | — | — |
| 2007-03-19 | $15.53 | $19.02 | 28,500 | — | — |
| 2007-03-16 | $15.11 | $18.50 | 103,900 | — | — |
| 2007-03-15 | $15.18 | $18.59 | 21,300 | — | — |
| 2007-03-14 | $14.64 | $17.93 | 25,400 | — | — |
| 2007-03-13 | $14.31 | $17.52 | 47,300 | — | — |
| 2007-03-12 | $15.15 | $18.55 | 15,200 | — | — |
| 2007-03-09 | $15.21 | $18.63 | 18,400 | — | — |
| 2007-03-08 | $14.94 | $18.30 | 29,500 | — | — |
| 2007-03-07 | $15.29 | $18.72 | 28,700 | — | — |
| 2007-03-06 | $15.74 | $19.27 | 21,900 | — | — |
| 2007-03-05 | $15.67 | $19.19 | 46,000 | — | — |
| 2007-03-02 | $15.76 | $19.30 | 53,800 | — | — |
| 2007-03-01 | $15.79 | $19.34 | 29,200 | — | — |
| 2007-02-28 | $15.74 | $19.27 | 34,800 | — | — |
| 2007-02-27 | $15.50 | $18.98 | 74,000 | — | — |
| 2007-02-26 | $15.56 | $19.05 | 19,800 | — | — |
| 2007-02-23 | $15.86 | $19.42 | 26,900 | — | — |
| 2007-02-22 | $15.84 | $19.40 | 28,400 | — | — |
| 2007-02-21 | $16.01 | $19.61 | 8,700 | — | — |
| 2007-02-20 | $16.18 | $19.81 | 15,300 | — | — |
| 2007-02-16 | $16.00 | $19.59 | 27,200 | — | — |
| 2007-02-15 | $16.02 | $19.62 | 18,400 | — | — |
| 2007-02-14 | $16.26 | $19.91 | 24,100 | — | — |
| 2007-02-13 | $16.56 | $20.28 | 10,500 | — | — |
| 2007-02-12 | $16.61 | $20.34 | 16,900 | — | — |
| 2007-02-09 | $16.48 | $20.18 | 18,100 | — | — |
| 2007-02-08 | $16.89 | $20.68 | 5,000 | — | — |
| 2007-02-07 | $17.00 | $20.82 | 18,400 | — | — |
| 2007-02-06 | $17.01 | $20.83 | 15,400 | — | — |
| 2007-02-05 | $17.26 | $21.14 | 30,800 | — | — |
| 2007-02-02 | $17.59 | $21.54 | 4,000 | — | — |
| 2007-02-01 | $17.42 | $21.33 | 15,900 | — | — |
| 2007-01-31 | $17.54 | $21.48 | 28,800 | — | — |
| 2007-01-30 | $17.21 | $21.08 | 26,800 | — | — |
| 2007-01-29 | $16.85 | $20.63 | 22,600 | — | — |
| 2007-01-26 | $15.96 | $19.54 | 14,300 | — | — |
| 2007-01-25 | $15.80 | $19.35 | 33,200 | — | — |
| 2007-01-24 | $16.60 | $20.13 | 16,500 | — | — |
| 2007-01-23 | $16.57 | $20.10 | 7,900 | — | — |
| 2007-01-22 | $16.50 | $20.01 | 13,700 | — | — |
| 2007-01-19 | $16.83 | $20.41 | 8,300 | — | — |
| 2007-01-18 | $16.42 | $19.91 | 27,300 | — | — |
| 2007-01-17 | $16.66 | $20.20 | 21,800 | — | — |
| 2007-01-16 | $17.00 | $20.62 | 10,700 | — | — |
| 2007-01-12 | $17.32 | $21.01 | 5,900 | — | — |
| 2007-01-11 | $17.13 | $20.77 | 11,400 | — | — |
| 2007-01-10 | $16.96 | $20.57 | 8,600 | — | — |
| 2007-01-09 | $17.23 | $20.90 | 16,400 | — | — |
| 2007-01-08 | $17.31 | $20.99 | 34,500 | — | — |
| 2007-01-05 | $17.03 | $20.65 | 22,000 | — | — |
| 2007-01-04 | $17.86 | $21.66 | 21,000 | — | — |
| 2007-01-03 | $17.72 | $21.49 | 18,600 | — | — |