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
- 1994-04-04 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 | $15.20 | $22.69 | 16,100 | — | — |
| 2007-12-28 | $14.80 | $22.09 | 4,600 | — | — |
| 2007-12-27 | $15.00 | $22.39 | 9,000 | — | — |
| 2007-12-26 | $15.00 | $22.39 | 3,500 | — | — |
| 2007-12-24 | $15.35 | $22.91 | 3,200 | — | — |
| 2007-12-21 | $15.20 | $22.69 | 6,200 | — | — |
| 2007-12-20 | $15.60 | $23.29 | 0 | — | — |
| 2007-12-19 | $15.60 | $23.29 | 5,500 | — | — |
| 2007-12-18 | $15.90 | $23.73 | 1,100 | — | — |
| 2007-12-17 | $15.60 | $23.29 | 1,800 | — | — |
| 2007-12-14 | $16.00 | $23.88 | 1,300 | — | — |
| 2007-12-13 | $16.75 | $25.00 | 2,200 | — | — |
| 2007-12-12 | $15.60 | $23.29 | 2,300 | — | — |
| 2007-12-11 | $16.25 | $24.26 | 1,600 | — | — |
| 2007-12-10 | $16.00 | $23.88 | 3,400 | — | — |
| 2007-12-07 | $15.85 | $23.66 | 600 | — | — |
| 2007-12-06 | $15.75 | $23.51 | 3,200 | — | — |
| 2007-12-05 | $15.50 | $23.14 | 10,200 | — | — |
| 2007-12-04 | $15.50 | $23.14 | 10,400 | — | — |
| 2007-12-03 | $16.25 | $24.26 | 800 | — | — |
| 2007-11-30 | $16.75 | $25.00 | 900 | — | — |
| 2007-11-29 | $16.10 | $24.03 | 200 | — | — |
| 2007-11-28 | $16.85 | $25.15 | 4,800 | — | — |
| 2007-11-27 | $16.19 | $24.17 | 2,625 | — | — |
| 2007-11-26 | $16.10 | $24.02 | 4,935 | — | — |
| 2007-11-23 | $16.43 | $24.52 | 210 | — | — |
| 2007-11-21 | $16.19 | $24.17 | 1,365 | — | — |
| 2007-11-20 | $15.33 | $22.89 | 0 | — | — |
| 2007-11-19 | $15.33 | $22.89 | 1,155 | — | — |
| 2007-11-16 | $16.10 | $24.02 | 420 | — | — |
| 2007-11-15 | $15.24 | $22.75 | 4,620 | — | — |
| 2007-11-14 | $15.48 | $23.10 | 1,260 | — | — |
| 2007-11-13 | $15.71 | $23.46 | 0 | — | — |
| 2007-11-12 | $15.71 | $23.46 | 0 | — | — |
| 2007-11-09 | $15.71 | $23.46 | 420 | — | — |
| 2007-11-08 | $16.19 | $24.17 | 5,250 | — | — |
| 2007-11-07 | $15.71 | $23.46 | 3,885 | — | — |
| 2007-11-06 | $15.81 | $23.60 | 735 | — | — |
| 2007-11-05 | $15.81 | $23.60 | 0 | — | — |
| 2007-11-02 | $15.81 | $23.60 | 14,490 | — | — |
| 2007-11-01 | $15.95 | $23.81 | 1,365 | — | — |
| 2007-10-31 | $15.95 | $23.81 | 1,155 | — | — |
| 2007-10-30 | $15.71 | $23.46 | 0 | — | — |
| 2007-10-29 | $15.71 | $23.46 | 1,995 | — | — |
| 2007-10-26 | $16.19 | $24.17 | 15,855 | — | — |
| 2007-10-25 | $16.19 | $24.17 | 3,045 | — | — |
| 2007-10-24 | $16.38 | $24.45 | 0 | — | — |
| 2007-10-23 | $16.38 | $24.45 | 315 | — | — |
| 2007-10-22 | $16.10 | $24.04 | 735 | — | — |
| 2007-10-19 | $16.19 | $24.17 | 0 | — | — |
| 2007-10-18 | $16.19 | $24.17 | 2,625 | — | — |
| 2007-10-17 | $16.19 | $24.17 | 3,360 | — | — |
| 2007-10-16 | $16.19 | $24.17 | 3,150 | — | — |
| 2007-10-15 | $16.14 | $24.10 | 840 | — | — |
| 2007-10-12 | $16.19 | $24.17 | 315 | — | — |
| 2007-10-11 | $16.00 | $23.88 | 3,885 | — | — |
| 2007-10-10 | $16.19 | $24.17 | 1,470 | — | — |
| 2007-10-09 | $16.19 | $24.17 | 1,785 | — | — |
| 2007-10-08 | $15.95 | $23.81 | 1,575 | — | — |
| 2007-10-05 | $16.19 | $24.17 | 6,405 | — | — |
| 2007-10-04 | $15.90 | $23.74 | 2,730 | — | — |
| 2007-10-03 | $16.43 | $24.52 | 0 | — | — |
| 2007-10-02 | $16.43 | $24.52 | 105 | — | — |
| 2007-10-01 | $16.43 | $24.52 | 525 | — | — |
| 2007-09-28 | $16.43 | $24.52 | 1,785 | — | — |
| 2007-09-27 | $16.29 | $24.31 | 315 | — | — |
| 2007-09-26 | $16.00 | $23.88 | 6,405 | — | — |
| 2007-09-25 | $16.19 | $24.17 | 3,675 | — | — |
| 2007-09-24 | $16.81 | $25.09 | 735 | — | — |
| 2007-09-21 | $16.38 | $24.45 | 1,050 | — | — |
| 2007-09-20 | $16.29 | $24.31 | 2,835 | — | — |
| 2007-09-19 | $16.10 | $24.02 | 7,245 | — | — |
| 2007-09-18 | $16.10 | $24.02 | 3,675 | — | — |
| 2007-09-17 | $16.19 | $24.17 | 15,330 | — | — |
| 2007-09-14 | $16.19 | $24.17 | 5,460 | — | — |
| 2007-09-13 | $16.29 | $24.31 | 2,520 | — | — |
| 2007-09-12 | $16.29 | $24.31 | 945 | — | — |
| 2007-09-11 | $16.29 | $24.31 | 1,470 | — | — |
| 2007-09-10 | $16.29 | $24.31 | 945 | — | — |
| 2007-09-07 | $16.29 | $24.31 | 1,575 | — | — |
| 2007-09-06 | $16.29 | $24.31 | 420 | — | — |
| 2007-09-05 | $16.16 | $24.12 | 0 | — | — |
| 2007-09-04 | $16.16 | $24.12 | 1,575 | — | — |
| 2007-08-31 | $16.76 | $25.02 | 0 | — | — |
| 2007-08-30 | $16.76 | $25.02 | 3,150 | — | — |
| 2007-08-29 | $16.29 | $24.31 | 105 | — | — |
| 2007-08-28 | $16.29 | $24.02 | 1,680 | — | — |
| 2007-08-27 | $16.33 | $24.09 | 2,940 | — | — |
| 2007-08-24 | $16.32 | $24.08 | 210 | — | — |
| 2007-08-23 | $16.19 | $23.88 | 6,300 | — | — |
| 2007-08-22 | $16.38 | $24.17 | 3,570 | — | — |
| 2007-08-21 | $16.27 | $24.00 | 4,095 | — | — |
| 2007-08-20 | $16.43 | $24.24 | 2,310 | — | — |
| 2007-08-17 | $16.15 | $23.83 | 5,985 | — | — |
| 2007-08-16 | $15.95 | $23.53 | 4,305 | — | — |
| 2007-08-15 | $16.67 | $24.59 | 1,575 | — | — |
| 2007-08-14 | $16.67 | $24.59 | 210 | — | — |
| 2007-08-13 | $16.67 | $24.59 | 0 | — | — |
| 2007-08-10 | $16.67 | $24.59 | 735 | — | — |
| 2007-08-09 | $17.38 | $25.64 | 0 | — | — |
| 2007-08-08 | $17.38 | $25.64 | 630 | — | — |
| 2007-08-07 | $17.14 | $25.29 | 840 | — | — |
| 2007-08-06 | $17.14 | $25.29 | 1,470 | — | — |
| 2007-08-03 | $16.92 | $24.97 | 0 | — | — |
| 2007-08-02 | $16.92 | $24.97 | 210 | — | — |
| 2007-08-01 | $17.14 | $25.29 | 210 | — | — |
| 2007-07-31 | $17.14 | $25.29 | 105 | — | — |
| 2007-07-30 | $17.10 | $25.22 | 630 | — | — |
| 2007-07-27 | $17.14 | $25.29 | 525 | — | — |
| 2007-07-26 | $16.92 | $24.97 | 1,785 | — | — |
| 2007-07-25 | $17.29 | $25.50 | 0 | — | — |
| 2007-07-24 | $17.29 | $25.50 | 420 | — | — |
| 2007-07-23 | $17.29 | $25.50 | 2,205 | — | — |
| 2007-07-20 | $17.10 | $25.22 | 1,155 | — | — |
| 2007-07-19 | $17.05 | $25.15 | 1,260 | — | — |
| 2007-07-18 | $17.00 | $25.08 | 4,410 | — | — |
| 2007-07-17 | $17.14 | $25.29 | 420 | — | — |
| 2007-07-16 | $17.10 | $25.22 | 525 | — | — |
| 2007-07-13 | $17.14 | $25.29 | 2,835 | — | — |
| 2007-07-12 | $17.14 | $25.29 | 1,785 | — | — |
| 2007-07-11 | $17.14 | $25.29 | 4,935 | — | — |
| 2007-07-10 | $17.19 | $25.36 | 4,830 | — | — |
| 2007-07-09 | $17.38 | $25.64 | 315 | — | — |
| 2007-07-06 | $17.60 | $25.96 | 315 | — | — |
| 2007-07-05 | $17.24 | $25.43 | 0 | — | — |
| 2007-07-03 | $17.24 | $25.43 | 1,470 | — | — |
| 2007-07-02 | $17.14 | $25.29 | 0 | — | — |
| 2007-06-29 | $17.14 | $25.29 | 0 | — | — |
| 2007-06-28 | $17.14 | $25.29 | 840 | — | — |
| 2007-06-27 | $17.10 | $25.22 | 1,470 | — | — |
| 2007-06-26 | $17.24 | $25.43 | 20,685 | — | — |
| 2007-06-25 | $17.14 | $25.29 | 2,100 | — | — |
| 2007-06-22 | $17.34 | $25.58 | 630 | — | — |
| 2007-06-21 | $17.71 | $26.13 | 19,845 | — | — |
| 2007-06-20 | $17.30 | $25.51 | 840 | — | — |
| 2007-06-19 | $17.62 | $25.99 | 525 | — | — |
| 2007-06-18 | $17.62 | $25.99 | 5,880 | — | — |
| 2007-06-15 | $17.29 | $25.50 | 735 | — | — |
| 2007-06-14 | $17.62 | $25.99 | 525 | — | — |
| 2007-06-13 | $17.24 | $25.43 | 2,205 | — | — |
| 2007-06-12 | $17.43 | $25.71 | 15,540 | — | — |
| 2007-06-11 | $17.43 | $25.71 | 0 | — | — |
| 2007-06-08 | $17.43 | $25.71 | 0 | — | — |
| 2007-06-07 | $17.43 | $25.71 | 0 | — | — |
| 2007-06-06 | $17.43 | $25.71 | 315 | — | — |
| 2007-06-05 | $17.43 | $25.71 | 210 | — | — |
| 2007-06-04 | $17.62 | $25.99 | 420 | — | — |
| 2007-06-01 | $17.38 | $25.64 | 1,050 | — | — |
| 2007-05-31 | $17.38 | $25.64 | 1,890 | — | — |
| 2007-05-30 | $17.52 | $25.85 | 315 | — | — |
| 2007-05-29 | $17.33 | $25.29 | 14,910 | — | — |
| 2007-05-25 | $17.24 | $25.15 | 4,830 | — | — |
| 2007-05-24 | $17.43 | $25.43 | 735 | — | — |
| 2007-05-23 | $17.71 | $25.84 | 2,835 | — | — |
| 2007-05-22 | $17.52 | $25.57 | 630 | — | — |
| 2007-05-21 | $17.50 | $25.53 | 840 | — | — |
| 2007-05-18 | $17.43 | $25.43 | 4,725 | — | — |
| 2007-05-17 | $17.38 | $25.36 | 3,360 | — | — |
| 2007-05-16 | $17.38 | $25.36 | 2,100 | — | — |
| 2007-05-15 | $17.38 | $25.36 | 2,835 | — | — |
| 2007-05-14 | $18.00 | $26.26 | 840 | — | — |
| 2007-05-11 | $18.48 | $26.96 | 105 | — | — |
| 2007-05-10 | $17.33 | $25.29 | 0 | — | — |
| 2007-05-09 | $17.33 | $25.29 | 5,250 | — | — |
| 2007-05-08 | $18.10 | $26.40 | 0 | — | — |
| 2007-05-07 | $18.10 | $26.40 | 1,050 | — | — |
| 2007-05-04 | $17.62 | $25.71 | 210 | — | — |
| 2007-05-03 | $17.62 | $25.71 | 735 | — | — |
| 2007-05-02 | $17.38 | $25.36 | 7,140 | — | — |
| 2007-05-01 | $17.50 | $25.54 | 8,505 | — | — |
| 2007-04-30 | $17.71 | $25.84 | 1,890 | — | — |
| 2007-04-27 | $18.14 | $26.47 | 1,470 | — | — |
| 2007-04-26 | $18.14 | $26.47 | 2,205 | — | — |
| 2007-04-25 | $18.14 | $26.47 | 5,670 | — | — |
| 2007-04-24 | $18.14 | $26.47 | 630 | — | — |
| 2007-04-23 | $18.14 | $26.47 | 4,620 | — | — |
| 2007-04-20 | $18.00 | $26.26 | 210 | — | — |
| 2007-04-19 | $17.95 | $26.19 | 315 | — | — |
| 2007-04-18 | $17.86 | $26.05 | 0 | — | — |
| 2007-04-17 | $17.86 | $26.05 | 1,785 | — | — |
| 2007-04-16 | $17.63 | $25.72 | 210 | — | — |
| 2007-04-13 | $18.43 | $26.89 | 525 | — | — |
| 2007-04-12 | $18.05 | $26.33 | 210 | — | — |
| 2007-04-11 | $17.76 | $25.91 | 420 | — | — |
| 2007-04-10 | $17.86 | $26.05 | 630 | — | — |
| 2007-04-09 | $17.52 | $25.57 | 735 | — | — |
| 2007-04-05 | $17.95 | $26.19 | 1,050 | — | — |
| 2007-04-04 | $17.95 | $26.19 | 1,155 | — | — |
| 2007-04-03 | $17.81 | $25.98 | 3,360 | — | — |
| 2007-04-02 | $18.47 | $26.94 | 315 | — | — |
| 2007-03-30 | $17.62 | $25.71 | 1,785 | — | — |
| 2007-03-29 | $18.52 | $27.03 | 2,940 | — | — |
| 2007-03-28 | $17.73 | $25.87 | 0 | — | — |
| 2007-03-27 | $17.73 | $25.87 | 0 | — | — |
| 2007-03-26 | $17.73 | $25.87 | 315 | — | — |
| 2007-03-23 | $17.81 | $25.98 | 420 | — | — |
| 2007-03-22 | $17.81 | $25.98 | 14,490 | — | — |
| 2007-03-21 | $18.10 | $26.40 | 1,575 | — | — |
| 2007-03-20 | $18.05 | $26.33 | 525 | — | — |
| 2007-03-19 | $17.82 | $26.00 | 210 | — | — |
| 2007-03-16 | $18.10 | $26.40 | 1,575 | — | — |
| 2007-03-15 | $17.76 | $25.91 | 525 | — | — |
| 2007-03-14 | $17.76 | $25.91 | 2,100 | — | — |
| 2007-03-13 | $17.67 | $25.78 | 2,415 | — | — |
| 2007-03-12 | $17.73 | $25.87 | 840 | — | — |
| 2007-03-09 | $18.10 | $26.40 | 420 | — | — |
| 2007-03-08 | $17.67 | $25.78 | 1,890 | — | — |
| 2007-03-07 | $17.57 | $25.64 | 1,995 | — | — |
| 2007-03-06 | $17.30 | $25.23 | 2,730 | — | — |
| 2007-03-05 | $17.25 | $25.16 | 2,415 | — | — |
| 2007-03-02 | $17.86 | $26.05 | 14,910 | — | — |
| 2007-03-01 | $18.29 | $26.68 | 2,835 | — | — |
| 2007-02-28 | $18.33 | $26.75 | 1,995 | — | — |
| 2007-02-27 | $18.45 | $26.91 | 7,035 | — | — |
| 2007-02-26 | $18.48 | $26.68 | 1,050 | — | — |
| 2007-02-23 | $18.45 | $26.64 | 525 | — | — |
| 2007-02-22 | $18.44 | $26.62 | 0 | — | — |
| 2007-02-21 | $18.44 | $26.62 | 1,995 | — | — |
| 2007-02-20 | $18.45 | $26.64 | 11,550 | — | — |
| 2007-02-16 | $18.95 | $27.37 | 1,050 | — | — |
| 2007-02-15 | $18.57 | $26.82 | 525 | — | — |
| 2007-02-14 | $18.38 | $26.54 | 1,155 | — | — |
| 2007-02-13 | $18.57 | $26.82 | 0 | — | — |
| 2007-02-12 | $18.57 | $26.82 | 0 | — | — |
| 2007-02-09 | $18.57 | $26.82 | 210 | — | — |
| 2007-02-08 | $18.34 | $26.49 | 7,560 | — | — |
| 2007-02-07 | $18.34 | $26.49 | 2,100 | — | — |
| 2007-02-06 | $18.81 | $27.16 | 2,520 | — | — |
| 2007-02-05 | $18.62 | $26.88 | 735 | — | — |
| 2007-02-02 | $18.57 | $26.82 | 4,095 | — | — |
| 2007-02-01 | $18.71 | $27.02 | 2,520 | — | — |
| 2007-01-31 | $18.81 | $27.16 | 840 | — | — |
| 2007-01-30 | $18.86 | $27.23 | 8,715 | — | — |
| 2007-01-29 | $19.15 | $27.65 | 6,510 | — | — |
| 2007-01-26 | $19.29 | $27.85 | 4,830 | — | — |
| 2007-01-25 | $19.14 | $27.64 | 4,305 | — | — |
| 2007-01-24 | $19.14 | $27.64 | 1,260 | — | — |
| 2007-01-23 | $19.38 | $27.98 | 105 | — | — |
| 2007-01-22 | $19.38 | $27.98 | 1,050 | — | — |
| 2007-01-19 | $19.05 | $27.50 | 630 | — | — |
| 2007-01-18 | $19.24 | $27.78 | 5,775 | — | — |
| 2007-01-17 | $19.05 | $27.50 | 0 | — | — |
| 2007-01-16 | $19.05 | $27.50 | 945 | — | — |
| 2007-01-12 | $19.05 | $27.50 | 3,255 | — | — |
| 2007-01-11 | $19.05 | $27.50 | 7,245 | — | — |
| 2007-01-10 | $18.97 | $27.39 | 1,365 | — | — |
| 2007-01-09 | $19.29 | $27.85 | 0 | — | — |
| 2007-01-08 | $19.29 | $27.85 | 2,940 | — | — |
| 2007-01-05 | $18.86 | $27.23 | 1,155 | — | — |
| 2007-01-04 | $18.86 | $27.23 | 2,205 | — | — |
| 2007-01-03 | $18.86 | $27.23 | 3,045 | — | — |