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
- 1994-05-19 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 | $16.39 | $24.99 | 42,359 | — | — |
| 2007-12-28 | $16.19 | $24.69 | 46,780 | — | — |
| 2007-12-27 | $16.43 | $25.04 | 61,379 | — | — |
| 2007-12-26 | $18.00 | $27.24 | 75,362 | — | — |
| 2007-12-24 | $18.07 | $27.34 | 25,395 | — | — |
| 2007-12-21 | $17.67 | $26.74 | 128,105 | — | — |
| 2007-12-20 | $16.66 | $25.21 | 34,854 | — | — |
| 2007-12-19 | $16.44 | $24.87 | 138,386 | — | — |
| 2007-12-18 | $16.27 | $24.62 | 154,528 | — | — |
| 2007-12-17 | $15.50 | $23.46 | 85,232 | — | — |
| 2007-12-14 | $16.53 | $25.00 | 28,582 | — | — |
| 2007-12-13 | $17.22 | $26.05 | 45,546 | — | — |
| 2007-12-12 | $16.54 | $25.03 | 47,191 | — | — |
| 2007-12-11 | $16.57 | $25.08 | 38,246 | — | — |
| 2007-12-10 | $17.36 | $26.27 | 28,890 | — | — |
| 2007-12-07 | $17.17 | $25.97 | 45,649 | — | — |
| 2007-12-06 | $16.78 | $25.38 | 128,516 | — | — |
| 2007-12-05 | $16.48 | $24.93 | 54,080 | — | — |
| 2007-12-04 | $16.03 | $24.25 | 60,145 | — | — |
| 2007-12-03 | $16.20 | $24.52 | 36,396 | — | — |
| 2007-11-30 | $16.37 | $24.77 | 51,920 | — | — |
| 2007-11-29 | $16.26 | $24.60 | 83,176 | — | — |
| 2007-11-28 | $16.47 | $24.91 | 98,597 | — | — |
| 2007-11-27 | $14.71 | $22.25 | 62,305 | — | — |
| 2007-11-26 | $13.76 | $20.82 | 48,014 | — | — |
| 2007-11-23 | $14.25 | $21.56 | 26,012 | — | — |
| 2007-11-21 | $14.13 | $21.38 | 19,123 | — | — |
| 2007-11-20 | $13.72 | $20.76 | 39,891 | — | — |
| 2007-11-19 | $13.73 | $20.78 | 40,919 | — | — |
| 2007-11-16 | $14.41 | $21.81 | 48,116 | — | — |
| 2007-11-15 | $14.39 | $21.76 | 17,581 | — | — |
| 2007-11-14 | $14.87 | $22.50 | 32,694 | — | — |
| 2007-11-13 | $15.07 | $22.79 | 79,474 | — | — |
| 2007-11-12 | $14.39 | $21.76 | 44,621 | — | — |
| 2007-11-09 | $13.99 | $21.16 | 56,444 | — | — |
| 2007-11-08 | $14.21 | $21.50 | 76,493 | — | — |
| 2007-11-07 | $13.45 | $20.35 | 56,650 | — | — |
| 2007-11-06 | $14.47 | $21.90 | 72,277 | — | — |
| 2007-11-05 | $14.75 | $22.31 | 42,050 | — | — |
| 2007-11-02 | $15.16 | $22.94 | 48,116 | — | — |
| 2007-11-01 | $14.98 | $22.66 | 107,748 | — | — |
| 2007-10-31 | $16.40 | $24.81 | 46,677 | — | — |
| 2007-10-30 | $16.42 | $24.84 | 48,014 | — | — |
| 2007-10-29 | $17.10 | $25.87 | 41,948 | — | — |
| 2007-10-26 | $17.17 | $25.97 | 26,834 | — | — |
| 2007-10-25 | $16.44 | $24.87 | 31,255 | — | — |
| 2007-10-24 | $16.70 | $25.27 | 47,294 | — | — |
| 2007-10-23 | $16.81 | $25.43 | 48,014 | — | — |
| 2007-10-22 | $16.91 | $25.59 | 72,689 | — | — |
| 2007-10-19 | $17.07 | $25.83 | 74,539 | — | — |
| 2007-10-18 | $17.88 | $27.05 | 35,059 | — | — |
| 2007-10-17 | $18.06 | $27.33 | 49,144 | — | — |
| 2007-10-16 | $18.00 | $27.24 | 24,161 | — | — |
| 2007-10-15 | $18.08 | $27.36 | 33,723 | — | — |
| 2007-10-12 | $18.30 | $27.68 | 21,282 | — | — |
| 2007-10-11 | $17.70 | $26.78 | 52,229 | — | — |
| 2007-10-10 | $18.14 | $27.44 | 21,693 | — | — |
| 2007-10-09 | $18.25 | $27.61 | 33,106 | — | — |
| 2007-10-08 | $17.99 | $27.22 | 27,554 | — | — |
| 2007-10-05 | $17.94 | $27.14 | 42,153 | — | — |
| 2007-10-04 | $17.83 | $26.97 | 25,909 | — | — |
| 2007-10-03 | $17.49 | $26.46 | 42,667 | — | — |
| 2007-10-02 | $17.96 | $27.18 | 49,144 | — | — |
| 2007-10-01 | $18.04 | $27.30 | 42,667 | — | — |
| 2007-09-28 | $17.59 | $26.61 | 43,798 | — | — |
| 2007-09-27 | $18.22 | $27.56 | 12,954 | — | — |
| 2007-09-26 | $18.24 | $27.59 | 27,040 | — | — |
| 2007-09-25 | $18.42 | $27.67 | 13,880 | — | — |
| 2007-09-24 | $18.76 | $28.18 | 22,105 | — | — |
| 2007-09-21 | $18.72 | $28.12 | 74,848 | — | — |
| 2007-09-20 | $19.00 | $28.53 | 44,724 | — | — |
| 2007-09-19 | $19.44 | $29.20 | 61,482 | — | — |
| 2007-09-18 | $18.25 | $27.40 | 75,773 | — | — |
| 2007-09-17 | $17.48 | $26.25 | 17,170 | — | — |
| 2007-09-14 | $17.58 | $26.39 | 78,035 | — | — |
| 2007-09-13 | $17.98 | $27.01 | 40,097 | — | — |
| 2007-09-12 | $17.66 | $26.53 | 54,080 | — | — |
| 2007-09-11 | $18.44 | $27.69 | 33,106 | — | — |
| 2007-09-10 | $18.64 | $27.99 | 33,209 | — | — |
| 2007-09-07 | $18.92 | $28.41 | 34,751 | — | — |
| 2007-09-06 | $19.96 | $29.97 | 43,387 | — | — |
| 2007-09-05 | $19.01 | $28.54 | 30,844 | — | — |
| 2007-09-04 | $19.68 | $29.55 | 22,722 | — | — |
| 2007-08-31 | $19.22 | $28.86 | 19,946 | — | — |
| 2007-08-30 | $19.42 | $29.17 | 16,964 | — | — |
| 2007-08-29 | $19.95 | $29.96 | 25,395 | — | — |
| 2007-08-28 | $19.01 | $28.54 | 32,078 | — | — |
| 2007-08-27 | $19.83 | $29.78 | 26,423 | — | — |
| 2007-08-24 | $20.20 | $30.34 | 27,759 | — | — |
| 2007-08-23 | $20.31 | $30.50 | 36,087 | — | — |
| 2007-08-22 | $21.54 | $32.35 | 30,947 | — | — |
| 2007-08-21 | $21.59 | $32.43 | 26,526 | — | — |
| 2007-08-20 | $21.66 | $32.53 | 28,582 | — | — |
| 2007-08-17 | $21.36 | $32.08 | 107,542 | — | — |
| 2007-08-16 | $21.39 | $32.12 | 108,570 | — | — |
| 2007-08-15 | $18.74 | $28.15 | 37,835 | — | — |
| 2007-08-14 | $18.99 | $28.51 | 24,881 | — | — |
| 2007-08-13 | $19.63 | $29.48 | 50,481 | — | — |
| 2007-08-10 | $20.67 | $31.04 | 69,501 | — | — |
| 2007-08-09 | $19.49 | $29.27 | 131,292 | — | — |
| 2007-08-08 | $19.04 | $28.60 | 134,376 | — | — |
| 2007-08-07 | $17.93 | $26.92 | 80,811 | — | — |
| 2007-08-06 | $18.26 | $27.42 | 98,186 | — | — |
| 2007-08-03 | $17.52 | $26.31 | 72,791 | — | — |
| 2007-08-02 | $18.10 | $27.18 | 63,127 | — | — |
| 2007-08-01 | $17.81 | $26.75 | 108,879 | — | — |
| 2007-07-31 | $17.36 | $26.07 | 96,027 | — | — |
| 2007-07-30 | $18.38 | $27.61 | 57,678 | — | — |
| 2007-07-27 | $18.01 | $27.05 | 75,567 | — | — |
| 2007-07-26 | $18.84 | $28.29 | 125,020 | — | — |
| 2007-07-25 | $18.68 | $28.06 | 77,418 | — | — |
| 2007-07-24 | $18.61 | $27.94 | 77,624 | — | — |
| 2007-07-23 | $19.79 | $29.73 | 59,734 | — | — |
| 2007-07-20 | $19.98 | $30.00 | 88,111 | — | — |
| 2007-07-19 | $21.24 | $31.90 | 47,911 | — | — |
| 2007-07-18 | $21.79 | $32.72 | 50,275 | — | — |
| 2007-07-17 | $21.66 | $32.53 | 27,965 | — | — |
| 2007-07-16 | $21.69 | $32.57 | 26,937 | — | — |
| 2007-07-13 | $22.07 | $33.14 | 22,619 | — | — |
| 2007-07-12 | $22.23 | $33.39 | 26,423 | — | — |
| 2007-07-11 | $21.72 | $32.62 | 61,379 | — | — |
| 2007-07-10 | $21.66 | $32.53 | 64,566 | — | — |
| 2007-07-09 | $21.98 | $33.01 | 42,256 | — | — |
| 2007-07-06 | $22.14 | $33.25 | 16,758 | — | — |
| 2007-07-05 | $22.24 | $33.41 | 24,161 | — | — |
| 2007-07-03 | $22.58 | $33.92 | 27,965 | — | — |
| 2007-07-02 | $22.51 | $33.80 | 54,696 | — | — |
| 2007-06-29 | $21.86 | $32.82 | 56,547 | — | — |
| 2007-06-28 | $23.03 | $34.59 | 51,304 | — | — |
| 2007-06-27 | $22.71 | $34.11 | 58,089 | — | — |
| 2007-06-26 | $22.42 | $33.46 | 89,241 | — | — |
| 2007-06-25 | $21.65 | $32.32 | 47,499 | — | — |
| 2007-06-22 | $21.98 | $32.81 | 124,403 | — | — |
| 2007-06-21 | $22.34 | $33.35 | 36,807 | — | — |
| 2007-06-20 | $21.76 | $32.48 | 38,863 | — | — |
| 2007-06-19 | $22.85 | $34.10 | 40,611 | — | — |
| 2007-06-18 | $22.00 | $32.84 | 33,311 | — | — |
| 2007-06-15 | $22.14 | $33.04 | 90,578 | — | — |
| 2007-06-14 | $22.50 | $33.58 | 43,695 | — | — |
| 2007-06-13 | $22.23 | $33.19 | 33,003 | — | — |
| 2007-06-12 | $21.51 | $32.10 | 37,218 | — | — |
| 2007-06-11 | $22.12 | $33.01 | 25,806 | — | — |
| 2007-06-08 | $22.04 | $32.90 | 21,179 | — | — |
| 2007-06-07 | $21.68 | $32.36 | 27,348 | — | — |
| 2007-06-06 | $22.04 | $32.90 | 38,863 | — | — |
| 2007-06-05 | $22.59 | $33.73 | 50,584 | — | — |
| 2007-06-04 | $23.11 | $34.50 | 32,592 | — | — |
| 2007-06-01 | $22.76 | $33.97 | 26,834 | — | — |
| 2007-05-31 | $22.63 | $33.78 | 9,870 | — | — |
| 2007-05-30 | $22.94 | $34.25 | 37,218 | — | — |
| 2007-05-29 | $22.93 | $34.23 | 33,517 | — | — |
| 2007-05-25 | $22.12 | $33.01 | 33,414 | — | — |
| 2007-05-24 | $22.19 | $33.12 | 42,873 | — | — |
| 2007-05-23 | $22.43 | $33.48 | 38,452 | — | — |
| 2007-05-22 | $23.04 | $34.39 | 60,557 | — | — |
| 2007-05-21 | $22.32 | $33.32 | 28,890 | — | — |
| 2007-05-18 | $22.38 | $33.41 | 68,165 | — | — |
| 2007-05-17 | $21.69 | $32.38 | 38,452 | — | — |
| 2007-05-16 | $22.20 | $33.13 | 55,725 | — | — |
| 2007-05-15 | $21.99 | $32.83 | 81,016 | — | — |
| 2007-05-14 | $21.62 | $32.27 | 56,239 | — | — |
| 2007-05-11 | $22.19 | $33.12 | 55,827 | — | — |
| 2007-05-10 | $21.29 | $31.78 | 62,202 | — | — |
| 2007-05-09 | $22.00 | $32.84 | 37,218 | — | — |
| 2007-05-08 | $22.16 | $33.07 | 61,790 | — | — |
| 2007-05-07 | $22.91 | $34.19 | 27,143 | — | — |
| 2007-05-04 | $23.70 | $35.38 | 8,225 | — | — |
| 2007-05-03 | $23.69 | $35.37 | 30,124 | — | — |
| 2007-05-02 | $23.48 | $35.05 | 28,788 | — | — |
| 2007-05-01 | $22.79 | $34.02 | 28,068 | — | — |
| 2007-04-30 | $22.31 | $33.30 | 43,387 | — | — |
| 2007-04-27 | $22.82 | $34.06 | 27,657 | — | — |
| 2007-04-26 | $23.15 | $34.55 | 22,619 | — | — |
| 2007-04-25 | $23.88 | $35.64 | 15,730 | — | — |
| 2007-04-24 | $24.01 | $35.85 | 10,487 | — | — |
| 2007-04-23 | $24.19 | $36.11 | 18,506 | — | — |
| 2007-04-20 | $24.38 | $36.40 | 46,677 | — | — |
| 2007-04-19 | $24.11 | $35.99 | 38,863 | — | — |
| 2007-04-18 | $24.50 | $36.57 | 23,441 | — | — |
| 2007-04-17 | $25.04 | $37.37 | 20,048 | — | — |
| 2007-04-16 | $25.03 | $37.36 | 24,778 | — | — |
| 2007-04-13 | $24.22 | $36.15 | 13,366 | — | — |
| 2007-04-12 | $24.13 | $36.02 | 25,395 | — | — |
| 2007-04-11 | $23.71 | $35.40 | 36,499 | — | — |
| 2007-04-10 | $24.50 | $36.57 | 19,946 | — | — |
| 2007-04-09 | $23.73 | $35.42 | 17,478 | — | — |
| 2007-04-05 | $24.15 | $36.05 | 86,980 | — | — |
| 2007-04-04 | $23.63 | $35.26 | 16,347 | — | — |
| 2007-04-03 | $24.03 | $35.87 | 45,957 | — | — |
| 2007-04-02 | $24.07 | $35.93 | 39,994 | — | — |
| 2007-03-30 | $23.81 | $35.54 | 43,901 | — | — |
| 2007-03-29 | $23.21 | $34.64 | 44,415 | — | — |
| 2007-03-28 | $23.54 | $35.13 | 100,242 | — | — |
| 2007-03-27 | $24.26 | $36.01 | 24,675 | — | — |
| 2007-03-26 | $24.80 | $36.81 | 27,554 | — | — |
| 2007-03-23 | $24.08 | $35.75 | 16,964 | — | — |
| 2007-03-22 | $24.84 | $36.87 | 12,338 | — | — |
| 2007-03-21 | $24.70 | $36.65 | 30,433 | — | — |
| 2007-03-20 | $23.36 | $34.68 | 58,912 | — | — |
| 2007-03-19 | $22.76 | $33.78 | 46,369 | — | — |
| 2007-03-16 | $22.74 | $33.75 | 90,578 | — | — |
| 2007-03-15 | $23.63 | $35.07 | 20,151 | — | — |
| 2007-03-14 | $23.18 | $34.40 | 25,600 | — | — |
| 2007-03-13 | $22.83 | $33.88 | 65,286 | — | — |
| 2007-03-12 | $23.79 | $35.31 | 45,135 | — | — |
| 2007-03-09 | $23.84 | $35.38 | 17,067 | — | — |
| 2007-03-08 | $23.48 | $34.85 | 44,724 | — | — |
| 2007-03-07 | $23.76 | $35.27 | 53,051 | — | — |
| 2007-03-06 | $24.49 | $36.35 | 75,362 | — | — |
| 2007-03-05 | $23.01 | $34.16 | 37,013 | — | — |
| 2007-03-02 | $23.02 | $34.17 | 64,464 | — | — |
| 2007-03-01 | $23.98 | $35.59 | 39,172 | — | — |
| 2007-02-28 | $23.82 | $35.36 | 68,679 | — | — |
| 2007-02-27 | $23.50 | $34.88 | 49,453 | — | — |
| 2007-02-26 | $23.77 | $35.28 | 51,509 | — | — |
| 2007-02-23 | $23.80 | $35.33 | 52,435 | — | — |
| 2007-02-22 | $24.00 | $35.62 | 192,363 | — | — |
| 2007-02-21 | $23.09 | $34.27 | 7,403 | — | — |
| 2007-02-20 | $23.30 | $34.59 | 28,068 | — | — |
| 2007-02-16 | $23.08 | $34.26 | 126,562 | — | — |
| 2007-02-15 | $22.96 | $34.09 | 99,009 | — | — |
| 2007-02-14 | $23.18 | $34.40 | 30,638 | — | — |
| 2007-02-13 | $23.67 | $35.14 | 13,263 | — | — |
| 2007-02-12 | $23.54 | $34.94 | 24,675 | — | — |
| 2007-02-09 | $23.33 | $34.63 | 39,583 | — | — |
| 2007-02-08 | $23.83 | $35.37 | 16,758 | — | — |
| 2007-02-07 | $24.08 | $35.75 | 43,901 | — | — |
| 2007-02-06 | $23.34 | $34.65 | 86,568 | — | — |
| 2007-02-05 | $23.93 | $35.51 | 47,294 | — | — |
| 2007-02-02 | $25.12 | $37.29 | 29,096 | — | — |
| 2007-02-01 | $25.67 | $38.10 | 28,788 | — | — |
| 2007-01-31 | $25.08 | $37.23 | 49,247 | — | — |
| 2007-01-30 | $25.42 | $37.72 | 33,209 | — | — |
| 2007-01-29 | $26.09 | $38.72 | 24,264 | — | — |
| 2007-01-26 | $25.50 | $37.85 | 20,357 | — | — |
| 2007-01-25 | $25.65 | $38.07 | 21,693 | — | — |
| 2007-01-24 | $26.49 | $39.33 | 29,610 | — | — |
| 2007-01-23 | $26.30 | $39.04 | 15,216 | — | — |
| 2007-01-22 | $26.00 | $38.59 | 18,095 | — | — |
| 2007-01-19 | $26.38 | $39.15 | 12,749 | — | — |
| 2007-01-18 | $26.04 | $38.65 | 53,360 | — | — |
| 2007-01-17 | $26.83 | $39.82 | 13,263 | — | — |
| 2007-01-16 | $27.35 | $40.60 | 17,170 | — | — |
| 2007-01-12 | $27.70 | $41.12 | 6,374 | — | — |
| 2007-01-11 | $27.62 | $41.00 | 15,113 | — | — |
| 2007-01-10 | $27.56 | $40.91 | 34,545 | — | — |
| 2007-01-09 | $27.43 | $40.71 | 28,788 | — | — |
| 2007-01-08 | $27.35 | $40.60 | 21,899 | — | — |
| 2007-01-05 | $27.12 | $40.25 | 32,797 | — | — |
| 2007-01-04 | $27.68 | $41.09 | 81,222 | — | — |
| 2007-01-03 | $27.23 | $40.42 | 31,049 | — | — |