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
- 1995-05-05 to 2026-08-27
- 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 |
|---|---|---|---|
| 2007-12-31 | $17.38 | $17.38 | 14,600 |
| 2007-12-28 | $16.89 | $16.89 | 3,100 |
| 2007-12-27 | $16.50 | $16.50 | 1,100 |
| 2007-12-26 | $15.70 | $15.70 | 1,300 |
| 2007-12-24 | $14.50 | $14.50 | 4,600 |
| 2007-12-21 | $15.29 | $15.29 | 2,000 |
| 2007-12-20 | $15.00 | $15.00 | 2,300 |
| 2007-12-19 | $15.10 | $15.10 | 4,100 |
| 2007-12-18 | $15.60 | $15.60 | 4,300 |
| 2007-12-17 | $16.02 | $16.02 | 12,000 |
| 2007-12-14 | $17.39 | $17.39 | 300 |
| 2007-12-13 | $17.05 | $17.05 | 1,000 |
| 2007-12-12 | $17.10 | $17.10 | 2,800 |
| 2007-12-11 | $16.80 | $16.80 | 1,800 |
| 2007-12-10 | $17.57 | $17.57 | 3,700 |
| 2007-12-07 | $17.60 | $17.60 | 1,500 |
| 2007-12-06 | $17.50 | $17.50 | 1,800 |
| 2007-12-05 | $16.80 | $16.80 | 7,200 |
| 2007-12-04 | $16.65 | $16.65 | 900 |
| 2007-12-03 | $17.63 | $17.63 | 2,400 |
| 2007-11-30 | $18.00 | $18.00 | 6,400 |
| 2007-11-29 | $18.00 | $18.00 | 5,300 |
| 2007-11-28 | $17.95 | $17.95 | 10,300 |
| 2007-11-27 | $16.69 | $16.69 | 13,100 |
| 2007-11-26 | $16.24 | $16.24 | 2,600 |
| 2007-11-23 | $16.20 | $16.20 | 1,300 |
| 2007-11-21 | $16.50 | $16.50 | 1,300 |
| 2007-11-20 | $16.12 | $16.12 | 1,200 |
| 2007-11-19 | $15.11 | $15.11 | 3,900 |
| 2007-11-16 | $15.50 | $15.50 | 3,800 |
| 2007-11-15 | $16.34 | $16.34 | 2,600 |
| 2007-11-14 | $16.75 | $16.75 | 1,700 |
| 2007-11-13 | $17.00 | $17.00 | 6,100 |
| 2007-11-12 | $17.00 | $17.00 | 2,700 |
| 2007-11-09 | $16.90 | $16.90 | 5,600 |
| 2007-11-08 | $17.52 | $17.52 | 2,700 |
| 2007-11-07 | $18.25 | $18.25 | 3,900 |
| 2007-11-06 | $18.14 | $18.14 | 15,500 |
| 2007-11-05 | $17.83 | $17.83 | 5,400 |
| 2007-11-02 | $16.56 | $16.56 | 12,500 |
| 2007-11-01 | $17.26 | $17.26 | 6,500 |
| 2007-10-31 | $17.33 | $17.33 | 1,600 |
| 2007-10-30 | $17.74 | $17.74 | 6,200 |
| 2007-10-29 | $17.49 | $17.49 | 10,000 |
| 2007-10-26 | $17.65 | $17.65 | 2,200 |
| 2007-10-25 | $18.21 | $18.21 | 18,300 |
| 2007-10-24 | $16.30 | $16.30 | 34,800 |
| 2007-10-23 | $12.88 | $12.88 | 400 |
| 2007-10-22 | $12.69 | $12.69 | 0 |
| 2007-10-19 | $12.69 | $12.69 | 1,000 |
| 2007-10-18 | $13.30 | $13.30 | 5,700 |
| 2007-10-17 | $12.96 | $12.96 | 18,000 |
| 2007-10-16 | $12.10 | $12.10 | 16,600 |
| 2007-10-15 | $11.95 | $11.95 | 3,800 |
| 2007-10-12 | $11.95 | $11.95 | 1,100 |
| 2007-10-11 | $12.01 | $12.01 | 6,500 |
| 2007-10-10 | $12.16 | $12.16 | 9,400 |
| 2007-10-09 | $12.48 | $12.48 | 5,100 |
| 2007-10-08 | $12.38 | $12.38 | 2,400 |
| 2007-10-05 | $12.56 | $12.56 | 600 |
| 2007-10-04 | $12.60 | $12.60 | 1,700 |
| 2007-10-03 | $12.77 | $12.77 | 1,700 |
| 2007-10-02 | $12.66 | $12.66 | 9,900 |
| 2007-10-01 | $12.77 | $12.77 | 1,500 |
| 2007-09-28 | $12.78 | $12.78 | 2,500 |
| 2007-09-27 | $12.55 | $12.55 | 600 |
| 2007-09-26 | $12.65 | $12.65 | 3,300 |
| 2007-09-25 | $12.69 | $12.69 | 1,600 |
| 2007-09-24 | $12.56 | $12.56 | 3,400 |
| 2007-09-21 | $12.69 | $12.69 | 4,500 |
| 2007-09-20 | $12.51 | $12.51 | 1,800 |
| 2007-09-19 | $12.54 | $12.54 | 4,100 |
| 2007-09-18 | $11.76 | $11.76 | 3,400 |
| 2007-09-17 | $11.80 | $11.80 | 800 |
| 2007-09-14 | $12.17 | $12.17 | 800 |
| 2007-09-13 | $12.17 | $12.17 | 4,700 |
| 2007-09-12 | $12.65 | $12.65 | 1,300 |
| 2007-09-11 | $12.51 | $12.51 | 5,900 |
| 2007-09-10 | $12.53 | $12.53 | 2,000 |
| 2007-09-07 | $12.51 | $12.51 | 2,200 |
| 2007-09-06 | $12.57 | $12.57 | 1,600 |
| 2007-09-05 | $12.66 | $12.66 | 1,300 |
| 2007-09-04 | $12.65 | $12.65 | 1,300 |
| 2007-08-31 | $12.70 | $12.70 | 500 |
| 2007-08-30 | $12.65 | $12.65 | 0 |
| 2007-08-29 | $12.65 | $12.65 | 4,100 |
| 2007-08-28 | $13.00 | $13.00 | 200 |
| 2007-08-27 | $12.80 | $12.80 | 4,200 |
| 2007-08-24 | $13.16 | $13.16 | 4,300 |
| 2007-08-23 | $13.10 | $13.10 | 1,700 |
| 2007-08-22 | $13.16 | $13.16 | 1,200 |
| 2007-08-21 | $13.17 | $13.17 | 7,000 |
| 2007-08-20 | $13.96 | $13.96 | 0 |
| 2007-08-17 | $13.96 | $13.96 | 900 |
| 2007-08-16 | $13.96 | $13.96 | 1,200 |
| 2007-08-15 | $13.96 | $13.96 | 1,400 |
| 2007-08-14 | $14.24 | $14.24 | 1,300 |
| 2007-08-13 | $14.26 | $14.26 | 4,300 |
| 2007-08-10 | $14.98 | $14.98 | 0 |
| 2007-08-09 | $14.98 | $14.98 | 400 |
| 2007-08-08 | $13.39 | $13.39 | 4,300 |
| 2007-08-07 | $12.78 | $12.78 | 1,400 |
| 2007-08-06 | $13.05 | $13.05 | 11,400 |
| 2007-08-03 | $13.60 | $13.60 | 6,400 |
| 2007-08-02 | $15.15 | $15.15 | 1,500 |
| 2007-08-01 | $15.15 | $15.15 | 2,800 |
| 2007-07-31 | $15.43 | $15.43 | 300 |
| 2007-07-30 | $15.37 | $15.37 | 300 |
| 2007-07-27 | $15.33 | $15.33 | 2,100 |
| 2007-07-26 | $15.04 | $15.04 | 5,100 |
| 2007-07-25 | $15.71 | $15.71 | 400 |
| 2007-07-24 | $16.39 | $16.39 | 500 |
| 2007-07-23 | $16.50 | $16.50 | 2,400 |
| 2007-07-20 | $16.52 | $16.52 | 1,500 |
| 2007-07-19 | $16.45 | $16.45 | 10,200 |
| 2007-07-18 | $16.37 | $16.37 | 2,100 |
| 2007-07-17 | $16.73 | $16.73 | 1,500 |
| 2007-07-16 | $16.61 | $16.61 | 1,500 |
| 2007-07-13 | $16.29 | $16.29 | 4,400 |
| 2007-07-12 | $16.25 | $16.25 | 400 |
| 2007-07-11 | $16.44 | $16.44 | 800 |
| 2007-07-10 | $16.25 | $16.25 | 1,500 |
| 2007-07-09 | $16.26 | $16.26 | 4,200 |
| 2007-07-06 | $16.01 | $16.01 | 200 |
| 2007-07-05 | $16.04 | $16.04 | 1,500 |
| 2007-07-03 | $15.62 | $15.62 | 800 |
| 2007-07-02 | $15.68 | $15.68 | 2,000 |
| 2007-06-29 | $15.64 | $15.64 | 3,100 |
| 2007-06-28 | $15.50 | $15.50 | 21,400 |
| 2007-06-27 | $15.39 | $15.39 | 79,300 |
| 2007-06-26 | $15.54 | $15.54 | 1,100 |
| 2007-06-25 | $15.66 | $15.66 | 4,600 |
| 2007-06-22 | $16.04 | $16.04 | 500 |
| 2007-06-21 | $15.89 | $15.89 | 800 |
| 2007-06-20 | $16.05 | $16.05 | 1,400 |
| 2007-06-19 | $15.99 | $15.99 | 200 |
| 2007-06-18 | $15.81 | $15.81 | 800 |
| 2007-06-15 | $15.91 | $15.91 | 5,500 |
| 2007-06-14 | $15.73 | $15.73 | 900 |
| 2007-06-13 | $15.92 | $15.92 | 1,700 |
| 2007-06-12 | $15.85 | $15.85 | 1,000 |
| 2007-06-11 | $15.95 | $15.95 | 1,500 |
| 2007-06-08 | $15.75 | $15.75 | 200 |
| 2007-06-07 | $15.73 | $15.73 | 900 |
| 2007-06-06 | $15.69 | $15.69 | 1,800 |
| 2007-06-05 | $15.72 | $15.72 | 4,400 |
| 2007-06-04 | $15.62 | $15.62 | 2,400 |
| 2007-06-01 | $15.56 | $15.56 | 8,100 |
| 2007-05-31 | $15.70 | $15.70 | 2,600 |
| 2007-05-30 | $15.69 | $15.69 | 900 |
| 2007-05-29 | $15.88 | $15.88 | 700 |
| 2007-05-25 | $15.90 | $15.90 | 800 |
| 2007-05-24 | $15.50 | $15.50 | 3,700 |
| 2007-05-23 | $15.67 | $15.67 | 200 |
| 2007-05-22 | $15.56 | $15.56 | 4,400 |
| 2007-05-21 | $15.55 | $15.55 | 2,000 |
| 2007-05-18 | $15.74 | $15.74 | 3,400 |
| 2007-05-17 | $15.50 | $15.50 | 4,100 |
| 2007-05-16 | $16.00 | $16.00 | 2,100 |
| 2007-05-15 | $16.04 | $16.04 | 1,400 |
| 2007-05-14 | $16.33 | $16.33 | 1,700 |
| 2007-05-11 | $16.04 | $16.04 | 4,500 |
| 2007-05-10 | $16.04 | $16.04 | 1,300 |
| 2007-05-09 | $15.86 | $15.86 | 6,700 |
| 2007-05-08 | $16.00 | $16.00 | 4,800 |
| 2007-05-07 | $15.61 | $15.61 | 18,300 |
| 2007-05-04 | $15.37 | $15.37 | 4,900 |
| 2007-05-03 | $15.65 | $15.65 | 4,800 |
| 2007-05-02 | $15.37 | $15.37 | 5,800 |
| 2007-05-01 | $15.40 | $15.40 | 5,000 |
| 2007-04-30 | $15.43 | $15.43 | 13,100 |
| 2007-04-27 | $15.32 | $15.32 | 102,700 |
| 2007-04-26 | $17.11 | $17.11 | 17,900 |
| 2007-04-25 | $17.00 | $17.00 | 10,600 |
| 2007-04-24 | $17.86 | $17.86 | 6,800 |
| 2007-04-23 | $17.81 | $17.81 | 16,400 |
| 2007-04-20 | $18.70 | $18.70 | 9,400 |
| 2007-04-19 | $18.75 | $18.75 | 900 |
| 2007-04-18 | $18.74 | $18.74 | 13,800 |
| 2007-04-17 | $19.00 | $19.00 | 13,100 |
| 2007-04-16 | $19.15 | $19.15 | 49,000 |
| 2007-04-13 | $17.85 | $17.85 | 1,000 |
| 2007-04-12 | $17.71 | $17.71 | 6,400 |
| 2007-04-11 | $17.99 | $17.99 | 10,500 |
| 2007-04-10 | $17.75 | $17.75 | 2,400 |
| 2007-04-09 | $17.75 | $17.75 | 6,800 |
| 2007-04-05 | $17.20 | $17.20 | 1,500 |
| 2007-04-04 | $17.32 | $17.32 | 3,200 |
| 2007-04-03 | $17.16 | $17.16 | 2,000 |
| 2007-04-02 | $17.37 | $17.37 | 1,400 |
| 2007-03-30 | $17.59 | $17.59 | 900 |
| 2007-03-29 | $17.43 | $17.43 | 500 |
| 2007-03-28 | $17.48 | $17.48 | 2,700 |
| 2007-03-27 | $17.42 | $17.42 | 2,600 |
| 2007-03-26 | $17.61 | $17.61 | 3,700 |
| 2007-03-23 | $17.63 | $17.63 | 2,600 |
| 2007-03-22 | $17.67 | $17.67 | 11,900 |
| 2007-03-21 | $18.00 | $18.00 | 11,100 |
| 2007-03-20 | $17.88 | $17.88 | 24,100 |
| 2007-03-19 | $17.81 | $17.81 | 15,000 |
| 2007-03-16 | $17.80 | $17.80 | 12,300 |
| 2007-03-15 | $17.25 | $17.25 | 3,300 |
| 2007-03-14 | $17.56 | $17.56 | 6,200 |
| 2007-03-13 | $17.51 | $17.51 | 4,500 |
| 2007-03-12 | $17.76 | $17.76 | 6,400 |
| 2007-03-09 | $18.00 | $18.00 | 45,100 |
| 2007-03-08 | $17.94 | $17.94 | 25,600 |
| 2007-03-07 | $16.73 | $16.73 | 56,400 |
| 2007-03-06 | $16.88 | $16.88 | 4,600 |
| 2007-03-05 | $16.50 | $16.50 | 10,500 |
| 2007-03-02 | $17.09 | $17.09 | 8,700 |
| 2007-03-01 | $17.05 | $17.05 | 6,100 |
| 2007-02-28 | $17.60 | $17.60 | 21,800 |
| 2007-02-27 | $17.39 | $17.39 | 22,200 |
| 2007-02-26 | $18.15 | $18.15 | 68,500 |
| 2007-02-23 | $17.50 | $17.50 | 116,800 |
| 2007-02-22 | $14.52 | $14.52 | 2,100 |
| 2007-02-21 | $14.64 | $14.64 | 1,500 |
| 2007-02-20 | $14.63 | $14.63 | 6,700 |
| 2007-02-16 | $14.51 | $14.51 | 1,300 |
| 2007-02-15 | $14.50 | $14.50 | 7,000 |
| 2007-02-14 | $14.55 | $14.55 | 800 |
| 2007-02-13 | $14.50 | $14.50 | 700 |
| 2007-02-12 | $14.50 | $14.50 | 23,000 |
| 2007-02-09 | $14.60 | $14.60 | 9,000 |
| 2007-02-08 | $14.51 | $14.51 | 2,100 |
| 2007-02-07 | $14.50 | $14.50 | 1,800 |
| 2007-02-06 | $14.45 | $14.45 | 5,600 |
| 2007-02-05 | $14.60 | $14.60 | 42,600 |
| 2007-02-02 | $14.66 | $14.66 | 10,800 |
| 2007-02-01 | $14.51 | $14.51 | 7,900 |
| 2007-01-31 | $14.50 | $14.50 | 2,200 |
| 2007-01-30 | $14.50 | $14.50 | 1,300 |
| 2007-01-29 | $14.48 | $14.48 | 20,400 |
| 2007-01-26 | $14.26 | $14.26 | 2,600 |
| 2007-01-25 | $14.36 | $14.36 | 300 |
| 2007-01-24 | $14.27 | $14.27 | 4,600 |
| 2007-01-23 | $14.28 | $14.28 | 2,400 |
| 2007-01-22 | $14.24 | $14.24 | 3,000 |
| 2007-01-19 | $14.31 | $14.31 | 2,600 |
| 2007-01-18 | $14.50 | $14.50 | 1,700 |
| 2007-01-17 | $14.45 | $14.45 | 1,600 |
| 2007-01-16 | $14.10 | $14.10 | 1,200 |
| 2007-01-12 | $14.10 | $14.10 | 2,300 |
| 2007-01-11 | $14.08 | $14.08 | 11,900 |
| 2007-01-10 | $14.17 | $14.17 | 9,400 |
| 2007-01-09 | $14.43 | $14.43 | 5,200 |
| 2007-01-08 | $14.10 | $14.10 | 13,400 |
| 2007-01-05 | $14.07 | $14.07 | 800 |
| 2007-01-04 | $14.30 | $14.30 | 0 |
| 2007-01-03 | $14.30 | $14.30 | 3,400 |