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
- 1980-03-17 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 | $12.26 | $15.66 | 449,000 | — | — |
| 2007-12-28 | $12.25 | $15.65 | 321,200 | — | — |
| 2007-12-27 | $12.38 | $15.76 | 341,800 | — | — |
| 2007-12-26 | $12.76 | $16.23 | 538,200 | — | — |
| 2007-12-24 | $13.01 | $16.55 | 193,800 | — | — |
| 2007-12-21 | $12.98 | $16.51 | 1,126,200 | — | — |
| 2007-12-20 | $12.57 | $15.99 | 441,000 | — | — |
| 2007-12-19 | $12.41 | $15.79 | 511,600 | — | — |
| 2007-12-18 | $12.48 | $15.88 | 864,800 | — | — |
| 2007-12-17 | $12.43 | $15.82 | 604,200 | — | — |
| 2007-12-14 | $12.82 | $16.31 | 715,400 | — | — |
| 2007-12-13 | $12.98 | $16.51 | 1,093,600 | — | — |
| 2007-12-12 | $13.08 | $16.64 | 1,124,000 | — | — |
| 2007-12-11 | $13.01 | $16.56 | 910,600 | — | — |
| 2007-12-10 | $12.90 | $16.42 | 453,600 | — | — |
| 2007-12-07 | $12.83 | $16.32 | 349,600 | — | — |
| 2007-12-06 | $13.00 | $16.55 | 564,800 | — | — |
| 2007-12-05 | $12.70 | $16.16 | 540,400 | — | — |
| 2007-12-04 | $12.31 | $15.67 | 981,400 | — | — |
| 2007-12-03 | $12.53 | $15.94 | 598,400 | — | — |
| 2007-11-30 | $12.39 | $15.76 | 567,600 | — | — |
| 2007-11-29 | $12.38 | $15.75 | 310,400 | — | — |
| 2007-11-28 | $12.60 | $16.03 | 533,400 | — | — |
| 2007-11-27 | $12.38 | $15.76 | 616,200 | — | — |
| 2007-11-26 | $11.86 | $15.09 | 461,800 | — | — |
| 2007-11-23 | $12.39 | $15.77 | 135,600 | — | — |
| 2007-11-21 | $11.95 | $15.20 | 437,200 | — | — |
| 2007-11-20 | $12.04 | $15.32 | 616,000 | — | — |
| 2007-11-19 | $12.11 | $15.41 | 728,600 | — | — |
| 2007-11-16 | $12.51 | $15.92 | 838,200 | — | — |
| 2007-11-15 | $12.61 | $16.04 | 536,400 | — | — |
| 2007-11-14 | $12.83 | $16.32 | 509,800 | — | — |
| 2007-11-13 | $12.93 | $16.46 | 478,200 | — | — |
| 2007-11-12 | $12.34 | $15.71 | 637,800 | — | — |
| 2007-11-09 | $12.20 | $15.52 | 613,000 | — | — |
| 2007-11-08 | $12.23 | $15.57 | 842,600 | — | — |
| 2007-11-07 | $11.95 | $15.20 | 543,200 | — | — |
| 2007-11-06 | $12.38 | $15.75 | 586,600 | — | — |
| 2007-11-05 | $11.89 | $15.13 | 779,600 | — | — |
| 2007-11-02 | $12.22 | $15.55 | 871,600 | — | — |
| 2007-11-01 | $11.94 | $15.19 | 882,600 | — | — |
| 2007-10-31 | $12.82 | $16.32 | 710,600 | — | — |
| 2007-10-30 | $12.64 | $16.09 | 422,800 | — | — |
| 2007-10-29 | $12.63 | $16.07 | 623,200 | — | — |
| 2007-10-26 | $12.63 | $16.07 | 485,200 | — | — |
| 2007-10-25 | $12.34 | $15.71 | 623,000 | — | — |
| 2007-10-24 | $12.56 | $15.98 | 616,400 | — | — |
| 2007-10-23 | $12.40 | $15.78 | 798,000 | — | — |
| 2007-10-22 | $12.71 | $16.18 | 718,600 | — | — |
| 2007-10-19 | $12.28 | $15.63 | 1,131,000 | — | — |
| 2007-10-18 | $12.84 | $16.34 | 470,200 | — | — |
| 2007-10-17 | $12.98 | $16.52 | 470,200 | — | — |
| 2007-10-16 | $13.02 | $16.57 | 354,000 | — | — |
| 2007-10-15 | $13.07 | $16.64 | 611,200 | — | — |
| 2007-10-12 | $13.40 | $17.06 | 442,000 | — | — |
| 2007-10-11 | $13.14 | $16.72 | 621,800 | — | — |
| 2007-10-10 | $13.53 | $17.21 | 383,200 | — | — |
| 2007-10-09 | $13.63 | $17.35 | 643,800 | — | — |
| 2007-10-08 | $13.87 | $17.65 | 509,800 | — | — |
| 2007-10-05 | $14.33 | $18.23 | 491,000 | — | — |
| 2007-10-04 | $13.81 | $17.58 | 754,000 | — | — |
| 2007-10-03 | $14.15 | $18.00 | 1,446,000 | — | — |
| 2007-10-02 | $14.23 | $18.11 | 802,800 | — | — |
| 2007-10-01 | $13.98 | $17.79 | 721,600 | — | — |
| 2007-09-28 | $13.70 | $17.44 | 474,000 | — | — |
| 2007-09-27 | $13.97 | $17.78 | 542,200 | — | — |
| 2007-09-26 | $13.49 | $17.11 | 785,800 | — | — |
| 2007-09-25 | $13.28 | $16.85 | 750,400 | — | — |
| 2007-09-24 | $13.76 | $17.45 | 482,600 | — | — |
| 2007-09-21 | $13.71 | $17.39 | 994,800 | — | — |
| 2007-09-20 | $13.42 | $17.02 | 562,200 | — | — |
| 2007-09-19 | $13.91 | $17.64 | 508,600 | — | — |
| 2007-09-18 | $13.58 | $17.22 | 627,200 | — | — |
| 2007-09-17 | $12.65 | $16.04 | 703,800 | — | — |
| 2007-09-14 | $13.11 | $16.62 | 554,400 | — | — |
| 2007-09-13 | $12.83 | $16.27 | 379,600 | — | — |
| 2007-09-12 | $12.63 | $16.02 | 320,800 | — | — |
| 2007-09-11 | $12.67 | $16.07 | 390,000 | — | — |
| 2007-09-10 | $12.47 | $15.81 | 451,800 | — | — |
| 2007-09-07 | $12.70 | $16.11 | 629,000 | — | — |
| 2007-09-06 | $13.03 | $16.53 | 427,400 | — | — |
| 2007-09-05 | $13.01 | $16.50 | 422,600 | — | — |
| 2007-09-04 | $13.28 | $16.85 | 445,800 | — | — |
| 2007-08-31 | $13.15 | $16.67 | 329,800 | — | — |
| 2007-08-30 | $12.99 | $16.47 | 383,600 | — | — |
| 2007-08-29 | $13.18 | $16.72 | 351,600 | — | — |
| 2007-08-28 | $12.90 | $16.36 | 495,000 | — | — |
| 2007-08-27 | $13.50 | $17.12 | 324,600 | — | — |
| 2007-08-24 | $13.80 | $17.50 | 281,000 | — | — |
| 2007-08-23 | $13.65 | $17.31 | 496,400 | — | — |
| 2007-08-22 | $13.84 | $17.56 | 559,200 | — | — |
| 2007-08-21 | $13.66 | $17.32 | 400,800 | — | — |
| 2007-08-20 | $13.79 | $17.49 | 390,000 | — | — |
| 2007-08-17 | $13.72 | $17.40 | 1,043,600 | — | — |
| 2007-08-16 | $13.52 | $17.14 | 1,154,800 | — | — |
| 2007-08-15 | $12.53 | $15.89 | 504,800 | — | — |
| 2007-08-14 | $12.77 | $16.20 | 779,400 | — | — |
| 2007-08-13 | $13.23 | $16.78 | 954,800 | — | — |
| 2007-08-10 | $13.87 | $17.59 | 1,576,200 | — | — |
| 2007-08-09 | $12.60 | $15.98 | 2,055,200 | — | — |
| 2007-08-08 | $13.48 | $17.09 | 1,413,200 | — | — |
| 2007-08-07 | $13.61 | $17.26 | 934,400 | — | — |
| 2007-08-06 | $13.48 | $17.10 | 1,063,800 | — | — |
| 2007-08-03 | $12.84 | $16.29 | 1,030,400 | — | — |
| 2007-08-02 | $13.33 | $16.90 | 1,073,000 | — | — |
| 2007-08-01 | $13.45 | $17.06 | 1,111,000 | — | — |
| 2007-07-31 | $13.53 | $17.16 | 727,200 | — | — |
| 2007-07-30 | $13.73 | $17.42 | 926,600 | — | — |
| 2007-07-27 | $13.59 | $17.23 | 844,200 | — | — |
| 2007-07-26 | $13.75 | $17.44 | 1,268,600 | — | — |
| 2007-07-25 | $13.91 | $17.64 | 1,076,600 | — | — |
| 2007-07-24 | $13.81 | $17.52 | 893,400 | — | — |
| 2007-07-23 | $14.07 | $17.84 | 492,200 | — | — |
| 2007-07-20 | $14.00 | $17.76 | 861,000 | — | — |
| 2007-07-19 | $14.36 | $18.22 | 364,400 | — | — |
| 2007-07-18 | $14.32 | $18.17 | 702,600 | — | — |
| 2007-07-17 | $14.32 | $18.17 | 456,600 | — | — |
| 2007-07-16 | $14.40 | $18.27 | 541,800 | — | — |
| 2007-07-13 | $14.51 | $18.40 | 403,200 | — | — |
| 2007-07-12 | $14.45 | $18.33 | 923,200 | — | — |
| 2007-07-11 | $13.99 | $17.74 | 976,400 | — | — |
| 2007-07-10 | $13.87 | $17.59 | 783,600 | — | — |
| 2007-07-09 | $14.08 | $17.85 | 516,200 | — | — |
| 2007-07-06 | $14.26 | $18.08 | 472,000 | — | — |
| 2007-07-05 | $14.23 | $18.05 | 594,200 | — | — |
| 2007-07-03 | $14.08 | $17.86 | 308,200 | — | — |
| 2007-07-02 | $13.88 | $17.60 | 446,000 | — | — |
| 2007-06-29 | $13.86 | $17.58 | 645,000 | — | — |
| 2007-06-28 | $14.07 | $17.85 | 562,600 | — | — |
| 2007-06-27 | $14.14 | $17.88 | 628,200 | — | — |
| 2007-06-26 | $13.95 | $17.64 | 840,600 | — | — |
| 2007-06-25 | $13.96 | $17.65 | 723,400 | — | — |
| 2007-06-22 | $14.05 | $17.76 | 1,058,200 | — | — |
| 2007-06-21 | $14.07 | $17.79 | 689,400 | — | — |
| 2007-06-20 | $14.16 | $17.91 | 830,000 | — | — |
| 2007-06-19 | $14.16 | $17.90 | 622,600 | — | — |
| 2007-06-18 | $14.12 | $17.85 | 726,000 | — | — |
| 2007-06-15 | $14.17 | $17.91 | 2,142,600 | — | — |
| 2007-06-14 | $14.11 | $17.84 | 1,400,400 | — | — |
| 2007-06-13 | $13.96 | $17.65 | 590,800 | — | — |
| 2007-06-12 | $13.85 | $17.51 | 1,015,600 | — | — |
| 2007-06-11 | $13.90 | $17.57 | 855,800 | — | — |
| 2007-06-08 | $13.89 | $17.56 | 666,000 | — | — |
| 2007-06-07 | $13.72 | $17.34 | 791,200 | — | — |
| 2007-06-06 | $14.03 | $17.74 | 789,400 | — | — |
| 2007-06-05 | $14.36 | $18.15 | 1,053,200 | — | — |
| 2007-06-04 | $14.68 | $18.56 | 726,200 | — | — |
| 2007-06-01 | $14.65 | $18.52 | 1,132,600 | — | — |
| 2007-05-31 | $14.52 | $18.35 | 1,143,200 | — | — |
| 2007-05-30 | $14.46 | $18.28 | 1,491,800 | — | — |
| 2007-05-29 | $14.51 | $18.35 | 756,800 | — | — |
| 2007-05-25 | $14.66 | $18.54 | 1,017,600 | — | — |
| 2007-05-24 | $14.59 | $18.44 | 1,268,200 | — | — |
| 2007-05-23 | $14.54 | $18.38 | 671,800 | — | — |
| 2007-05-22 | $14.77 | $18.67 | 911,000 | — | — |
| 2007-05-21 | $14.75 | $18.65 | 1,053,400 | — | — |
| 2007-05-18 | $14.44 | $18.25 | 565,400 | — | — |
| 2007-05-17 | $14.21 | $17.96 | 629,400 | — | — |
| 2007-05-16 | $14.20 | $17.96 | 776,800 | — | — |
| 2007-05-15 | $13.90 | $17.57 | 794,800 | — | — |
| 2007-05-14 | $14.10 | $17.82 | 1,087,600 | — | — |
| 2007-05-11 | $14.34 | $18.13 | 1,149,400 | — | — |
| 2007-05-10 | $13.93 | $17.61 | 1,094,200 | — | — |
| 2007-05-09 | $14.38 | $18.18 | 726,400 | — | — |
| 2007-05-08 | $14.27 | $18.04 | 915,400 | — | — |
| 2007-05-07 | $14.53 | $18.37 | 492,200 | — | — |
| 2007-05-04 | $14.36 | $18.16 | 544,400 | — | — |
| 2007-05-03 | $14.38 | $18.18 | 594,600 | — | — |
| 2007-05-02 | $14.33 | $18.11 | 410,800 | — | — |
| 2007-05-01 | $14.28 | $18.05 | 747,600 | — | — |
| 2007-04-30 | $14.29 | $18.07 | 637,600 | — | — |
| 2007-04-27 | $14.62 | $18.48 | 559,400 | — | — |
| 2007-04-26 | $14.72 | $18.61 | 509,400 | — | — |
| 2007-04-25 | $14.83 | $18.75 | 509,000 | — | — |
| 2007-04-24 | $14.67 | $18.55 | 733,600 | — | — |
| 2007-04-23 | $14.92 | $18.87 | 624,600 | — | — |
| 2007-04-20 | $15.17 | $19.18 | 913,600 | — | — |
| 2007-04-19 | $14.74 | $18.63 | 989,000 | — | — |
| 2007-04-18 | $15.10 | $19.09 | 1,192,200 | — | — |
| 2007-04-17 | $14.97 | $18.93 | 745,400 | — | — |
| 2007-04-16 | $14.96 | $18.91 | 478,400 | — | — |
| 2007-04-13 | $14.60 | $18.46 | 758,200 | — | — |
| 2007-04-12 | $14.75 | $18.64 | 734,400 | — | — |
| 2007-04-11 | $14.69 | $18.58 | 692,800 | — | — |
| 2007-04-10 | $14.82 | $18.73 | 543,200 | — | — |
| 2007-04-09 | $14.66 | $18.53 | 503,400 | — | — |
| 2007-04-05 | $14.62 | $18.49 | 389,400 | — | — |
| 2007-04-04 | $14.70 | $18.58 | 475,200 | — | — |
| 2007-04-03 | $14.54 | $18.38 | 529,400 | — | — |
| 2007-04-02 | $14.32 | $18.11 | 536,600 | — | — |
| 2007-03-30 | $14.29 | $18.06 | 730,200 | — | — |
| 2007-03-29 | $14.25 | $18.01 | 674,400 | — | — |
| 2007-03-28 | $14.21 | $17.91 | 446,200 | — | — |
| 2007-03-27 | $14.29 | $18.01 | 344,200 | — | — |
| 2007-03-26 | $14.47 | $18.23 | 334,800 | — | — |
| 2007-03-23 | $14.54 | $18.32 | 431,400 | — | — |
| 2007-03-22 | $14.55 | $18.33 | 503,800 | — | — |
| 2007-03-21 | $14.64 | $18.45 | 405,000 | — | — |
| 2007-03-20 | $14.47 | $18.24 | 365,200 | — | — |
| 2007-03-19 | $14.38 | $18.13 | 372,400 | — | — |
| 2007-03-16 | $14.14 | $17.82 | 1,001,200 | — | — |
| 2007-03-15 | $14.36 | $18.09 | 334,600 | — | — |
| 2007-03-14 | $14.26 | $17.97 | 940,800 | — | — |
| 2007-03-13 | $13.60 | $17.14 | 697,200 | — | — |
| 2007-03-12 | $14.10 | $17.77 | 612,800 | — | — |
| 2007-03-09 | $14.02 | $17.67 | 642,400 | — | — |
| 2007-03-08 | $13.96 | $17.60 | 504,400 | — | — |
| 2007-03-07 | $13.88 | $17.50 | 784,600 | — | — |
| 2007-03-06 | $13.90 | $17.52 | 858,600 | — | — |
| 2007-03-05 | $13.40 | $16.89 | 982,400 | — | — |
| 2007-03-02 | $13.84 | $17.44 | 810,000 | — | — |
| 2007-03-01 | $14.08 | $17.75 | 1,098,800 | — | — |
| 2007-02-28 | $13.88 | $17.49 | 1,682,000 | — | — |
| 2007-02-27 | $13.84 | $17.44 | 862,800 | — | — |
| 2007-02-26 | $14.33 | $18.06 | 552,000 | — | — |
| 2007-02-23 | $14.50 | $18.28 | 378,600 | — | — |
| 2007-02-22 | $14.61 | $18.42 | 653,000 | — | — |
| 2007-02-21 | $14.65 | $18.47 | 645,800 | — | — |
| 2007-02-20 | $14.71 | $18.54 | 851,000 | — | — |
| 2007-02-16 | $14.62 | $18.42 | 953,200 | — | — |
| 2007-02-15 | $14.60 | $18.40 | 780,800 | — | — |
| 2007-02-14 | $14.79 | $18.64 | 483,200 | — | — |
| 2007-02-13 | $14.84 | $18.70 | 349,800 | — | — |
| 2007-02-12 | $14.74 | $18.58 | 462,600 | — | — |
| 2007-02-09 | $14.84 | $18.70 | 399,600 | — | — |
| 2007-02-08 | $15.16 | $19.10 | 412,000 | — | — |
| 2007-02-07 | $15.13 | $19.07 | 459,800 | — | — |
| 2007-02-06 | $14.97 | $18.87 | 452,400 | — | — |
| 2007-02-05 | $14.66 | $18.47 | 587,400 | — | — |
| 2007-02-02 | $14.84 | $18.71 | 450,000 | — | — |
| 2007-02-01 | $14.80 | $18.65 | 1,088,000 | — | — |
| 2007-01-31 | $15.39 | $19.39 | 1,788,800 | — | — |
| 2007-01-30 | $14.54 | $18.32 | 823,800 | — | — |
| 2007-01-29 | $14.49 | $18.26 | 902,200 | — | — |
| 2007-01-26 | $13.85 | $17.46 | 471,000 | — | — |
| 2007-01-25 | $13.67 | $17.23 | 649,200 | — | — |
| 2007-01-24 | $13.95 | $17.58 | 442,800 | — | — |
| 2007-01-23 | $13.74 | $17.31 | 523,600 | — | — |
| 2007-01-22 | $13.70 | $17.27 | 577,800 | — | — |
| 2007-01-19 | $13.91 | $17.53 | 289,600 | — | — |
| 2007-01-18 | $13.75 | $17.33 | 246,800 | — | — |
| 2007-01-17 | $13.99 | $17.63 | 356,800 | — | — |
| 2007-01-16 | $13.96 | $17.60 | 473,200 | — | — |
| 2007-01-12 | $14.00 | $17.65 | 290,400 | — | — |
| 2007-01-11 | $13.83 | $17.43 | 403,200 | — | — |
| 2007-01-10 | $13.68 | $17.24 | 629,600 | — | — |
| 2007-01-09 | $13.83 | $17.43 | 486,200 | — | — |
| 2007-01-08 | $13.92 | $17.55 | 401,600 | — | — |
| 2007-01-05 | $13.89 | $17.51 | 433,000 | — | — |
| 2007-01-04 | $14.32 | $18.05 | 289,800 | — | — |
| 2007-01-03 | $14.34 | $18.07 | 652,600 | — | — |