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
- 1993-12-13 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 | $17.00 | $18.27 | 1,500 | — | — |
| 2007-12-28 | $17.50 | $18.80 | 100 | — | — |
| 2007-12-27 | $17.60 | $18.91 | 900 | — | — |
| 2007-12-26 | $18.55 | $19.93 | 2,200 | — | — |
| 2007-12-24 | $18.00 | $19.34 | 1,500 | — | — |
| 2007-12-21 | $17.00 | $18.27 | 2,000 | — | — |
| 2007-12-20 | $16.00 | $17.19 | 600 | — | — |
| 2007-12-19 | $16.17 | $17.38 | 700 | — | — |
| 2007-12-18 | $16.00 | $17.19 | 400 | — | — |
| 2007-12-17 | $15.79 | $16.97 | 1,100 | — | — |
| 2007-12-14 | $16.20 | $17.41 | 600 | — | — |
| 2007-12-13 | $17.00 | $18.27 | 0 | — | — |
| 2007-12-12 | $17.00 | $18.27 | 2,000 | — | — |
| 2007-12-11 | $17.44 | $18.63 | 2,500 | — | — |
| 2007-12-10 | $17.98 | $19.21 | 0 | — | — |
| 2007-12-07 | $17.98 | $19.21 | 0 | — | — |
| 2007-12-06 | $17.98 | $19.21 | 0 | — | — |
| 2007-12-05 | $17.98 | $19.21 | 600 | — | — |
| 2007-12-04 | $17.85 | $19.07 | 700 | — | — |
| 2007-12-03 | $18.08 | $19.32 | 900 | — | — |
| 2007-11-30 | $18.55 | $19.82 | 1,200 | — | — |
| 2007-11-29 | $18.50 | $19.76 | 700 | — | — |
| 2007-11-28 | $18.30 | $19.55 | 600 | — | — |
| 2007-11-27 | $17.88 | $19.10 | 200 | — | — |
| 2007-11-26 | $17.97 | $19.20 | 1,800 | — | — |
| 2007-11-23 | $18.54 | $19.81 | 800 | — | — |
| 2007-11-21 | $17.65 | $18.86 | 700 | — | — |
| 2007-11-20 | $18.00 | $19.23 | 1,300 | — | — |
| 2007-11-19 | $18.41 | $19.67 | 2,300 | — | — |
| 2007-11-16 | $18.64 | $19.91 | 1,500 | — | — |
| 2007-11-15 | $18.25 | $19.50 | 6,300 | — | — |
| 2007-11-14 | $18.94 | $20.23 | 2,200 | — | — |
| 2007-11-13 | $17.48 | $18.67 | 600 | — | — |
| 2007-11-12 | $17.25 | $18.43 | 600 | — | — |
| 2007-11-09 | $16.86 | $18.01 | 1,600 | — | — |
| 2007-11-08 | $17.14 | $18.31 | 1,000 | — | — |
| 2007-11-07 | $17.50 | $18.70 | 0 | — | — |
| 2007-11-06 | $17.50 | $18.70 | 1,400 | — | — |
| 2007-11-05 | $17.75 | $18.96 | 1,100 | — | — |
| 2007-11-02 | $18.99 | $20.29 | 2,200 | — | — |
| 2007-11-01 | $19.29 | $20.61 | 1,900 | — | — |
| 2007-10-31 | $20.70 | $22.12 | 1,800 | — | — |
| 2007-10-30 | $19.90 | $21.26 | 900 | — | — |
| 2007-10-29 | $20.36 | $21.75 | 400 | — | — |
| 2007-10-26 | $20.81 | $22.23 | 400 | — | — |
| 2007-10-25 | $20.46 | $21.86 | 400 | — | — |
| 2007-10-24 | $20.48 | $21.88 | 4,100 | — | — |
| 2007-10-23 | $21.44 | $22.91 | 1,000 | — | — |
| 2007-10-22 | $21.53 | $23.00 | 2,800 | — | — |
| 2007-10-19 | $21.40 | $22.86 | 2,000 | — | — |
| 2007-10-18 | $22.83 | $24.39 | 200 | — | — |
| 2007-10-17 | $23.10 | $24.68 | 300 | — | — |
| 2007-10-16 | $23.84 | $25.47 | 0 | — | — |
| 2007-10-15 | $23.84 | $25.47 | 1,100 | — | — |
| 2007-10-12 | $25.38 | $27.11 | 100 | — | — |
| 2007-10-11 | $24.85 | $26.55 | 1,200 | — | — |
| 2007-10-10 | $24.91 | $26.61 | 400 | — | — |
| 2007-10-09 | $24.89 | $26.59 | 800 | — | — |
| 2007-10-08 | $24.50 | $26.17 | 300 | — | — |
| 2007-10-05 | $24.00 | $25.64 | 100 | — | — |
| 2007-10-04 | $23.49 | $25.10 | 1,800 | — | — |
| 2007-10-03 | $22.89 | $24.45 | 1,400 | — | — |
| 2007-10-02 | $22.54 | $24.08 | 1,500 | — | — |
| 2007-10-01 | $21.33 | $22.79 | 1,800 | — | — |
| 2007-09-28 | $20.29 | $21.68 | 8,000 | — | — |
| 2007-09-27 | $21.53 | $23.00 | 4,500 | — | — |
| 2007-09-26 | $21.60 | $23.08 | 1,900 | — | — |
| 2007-09-25 | $21.40 | $22.86 | 300 | — | — |
| 2007-09-24 | $21.25 | $22.70 | 400 | — | — |
| 2007-09-21 | $21.73 | $23.22 | 1,400 | — | — |
| 2007-09-20 | $21.60 | $23.08 | 2,000 | — | — |
| 2007-09-19 | $22.25 | $23.77 | 300 | — | — |
| 2007-09-18 | $21.75 | $23.24 | 2,500 | — | — |
| 2007-09-17 | $20.25 | $21.63 | 600 | — | — |
| 2007-09-14 | $20.70 | $22.12 | 1,200 | — | — |
| 2007-09-13 | $21.25 | $22.70 | 0 | — | — |
| 2007-09-12 | $21.25 | $22.70 | 0 | — | — |
| 2007-09-11 | $21.25 | $22.60 | 400 | — | — |
| 2007-09-10 | $21.10 | $22.44 | 1,000 | — | — |
| 2007-09-07 | $21.50 | $22.86 | 300 | — | — |
| 2007-09-06 | $22.25 | $23.66 | 1,300 | — | — |
| 2007-09-05 | $22.60 | $24.03 | 200 | — | — |
| 2007-09-04 | $23.15 | $24.62 | 2,300 | — | — |
| 2007-08-31 | $22.70 | $24.14 | 1,600 | — | — |
| 2007-08-30 | $22.81 | $24.25 | 0 | — | — |
| 2007-08-29 | $22.81 | $24.25 | 500 | — | — |
| 2007-08-28 | $22.55 | $23.98 | 400 | — | — |
| 2007-08-27 | $23.17 | $24.64 | 1,200 | — | — |
| 2007-08-24 | $22.25 | $23.66 | 0 | — | — |
| 2007-08-23 | $22.25 | $23.66 | 5,100 | — | — |
| 2007-08-22 | $22.55 | $23.98 | 1,200 | — | — |
| 2007-08-21 | $22.30 | $23.71 | 1,100 | — | — |
| 2007-08-20 | $22.40 | $23.82 | 3,800 | — | — |
| 2007-08-17 | $20.90 | $22.22 | 6,900 | — | — |
| 2007-08-16 | $19.92 | $21.18 | 5,800 | — | — |
| 2007-08-15 | $18.50 | $19.67 | 600 | — | — |
| 2007-08-14 | $18.10 | $19.25 | 0 | — | — |
| 2007-08-13 | $18.10 | $19.25 | 200 | — | — |
| 2007-08-10 | $17.83 | $18.96 | 1,200 | — | — |
| 2007-08-09 | $18.10 | $19.25 | 700 | — | — |
| 2007-08-08 | $18.59 | $19.77 | 4,700 | — | — |
| 2007-08-07 | $17.94 | $19.08 | 1,000 | — | — |
| 2007-08-06 | $17.81 | $18.94 | 7,400 | — | — |
| 2007-08-03 | $17.54 | $18.65 | 8,000 | — | — |
| 2007-08-02 | $19.15 | $20.36 | 900 | — | — |
| 2007-08-01 | $19.22 | $20.44 | 800 | — | — |
| 2007-07-31 | $19.35 | $20.58 | 2,700 | — | — |
| 2007-07-30 | $19.91 | $21.17 | 3,700 | — | — |
| 2007-07-27 | $20.07 | $21.34 | 3,300 | — | — |
| 2007-07-26 | $20.75 | $22.06 | 4,000 | — | — |
| 2007-07-25 | $21.79 | $23.17 | 300 | — | — |
| 2007-07-24 | $21.64 | $23.01 | 7,900 | — | — |
| 2007-07-23 | $22.59 | $24.02 | 1,600 | — | — |
| 2007-07-20 | $22.62 | $24.05 | 4,000 | — | — |
| 2007-07-19 | $23.70 | $25.20 | 500 | — | — |
| 2007-07-18 | $23.90 | $25.41 | 0 | — | — |
| 2007-07-17 | $23.90 | $25.41 | 400 | — | — |
| 2007-07-16 | $23.74 | $25.24 | 3,300 | — | — |
| 2007-07-13 | $24.71 | $26.27 | 0 | — | — |
| 2007-07-12 | $24.71 | $26.27 | 900 | — | — |
| 2007-07-11 | $24.11 | $25.64 | 300 | — | — |
| 2007-07-10 | $24.38 | $25.92 | 4,000 | — | — |
| 2007-07-09 | $25.05 | $26.64 | 2,600 | — | — |
| 2007-07-06 | $24.90 | $26.48 | 500 | — | — |
| 2007-07-05 | $25.15 | $26.74 | 0 | — | — |
| 2007-07-03 | $25.15 | $26.74 | 500 | — | — |
| 2007-07-02 | $24.65 | $26.21 | 1,600 | — | — |
| 2007-06-29 | $24.40 | $25.95 | 900 | — | — |
| 2007-06-28 | $25.25 | $26.85 | 200 | — | — |
| 2007-06-27 | $25.40 | $27.01 | 3,800 | — | — |
| 2007-06-26 | $25.30 | $26.90 | 900 | — | — |
| 2007-06-25 | $25.21 | $26.81 | 6,100 | — | — |
| 2007-06-22 | $25.46 | $27.07 | 6,700 | — | — |
| 2007-06-21 | $24.79 | $26.36 | 6,100 | — | — |
| 2007-06-20 | $25.70 | $27.33 | 4,700 | — | — |
| 2007-06-19 | $24.89 | $26.47 | 5,100 | — | — |
| 2007-06-18 | $23.76 | $25.26 | 3,800 | — | — |
| 2007-06-15 | $22.75 | $24.19 | 7,400 | — | — |
| 2007-06-14 | $22.30 | $23.71 | 1,100 | — | — |
| 2007-06-13 | $21.90 | $23.29 | 5,800 | — | — |
| 2007-06-12 | $20.76 | $21.97 | 2,100 | — | — |
| 2007-06-11 | $20.80 | $22.01 | 2,500 | — | — |
| 2007-06-08 | $21.00 | $22.22 | 1,400 | — | — |
| 2007-06-07 | $20.60 | $21.80 | 500 | — | — |
| 2007-06-06 | $20.77 | $21.98 | 100 | — | — |
| 2007-06-05 | $20.98 | $22.20 | 200 | — | — |
| 2007-06-04 | $20.99 | $22.21 | 0 | — | — |
| 2007-06-01 | $20.99 | $22.21 | 200 | — | — |
| 2007-05-31 | $20.70 | $21.90 | 100 | — | — |
| 2007-05-30 | $20.70 | $21.90 | 200 | — | — |
| 2007-05-29 | $20.60 | $21.80 | 1,300 | — | — |
| 2007-05-25 | $20.22 | $21.40 | 1,000 | — | — |
| 2007-05-24 | $19.98 | $21.14 | 400 | — | — |
| 2007-05-23 | $19.90 | $21.06 | 600 | — | — |
| 2007-05-22 | $19.75 | $20.90 | 0 | — | — |
| 2007-05-21 | $19.75 | $20.90 | 600 | — | — |
| 2007-05-18 | $19.64 | $20.78 | 200 | — | — |
| 2007-05-17 | $19.57 | $20.71 | 200 | — | — |
| 2007-05-16 | $19.70 | $20.85 | 0 | — | — |
| 2007-05-15 | $19.70 | $20.85 | 1,000 | — | — |
| 2007-05-14 | $19.70 | $20.85 | 0 | — | — |
| 2007-05-11 | $19.70 | $20.85 | 1,400 | — | — |
| 2007-05-10 | $19.60 | $20.74 | 1,400 | — | — |
| 2007-05-09 | $19.72 | $20.87 | 0 | — | — |
| 2007-05-08 | $19.72 | $20.87 | 1,600 | — | — |
| 2007-05-07 | $19.98 | $21.14 | 0 | — | — |
| 2007-05-04 | $19.98 | $21.14 | 1,000 | — | — |
| 2007-05-03 | $19.83 | $20.98 | 0 | — | — |
| 2007-05-02 | $19.83 | $20.98 | 2,100 | — | — |
| 2007-05-01 | $19.55 | $20.69 | 600 | — | — |
| 2007-04-30 | $19.70 | $20.85 | 1,100 | — | — |
| 2007-04-27 | $19.91 | $21.07 | 0 | — | — |
| 2007-04-26 | $19.91 | $21.07 | 0 | — | — |
| 2007-04-25 | $19.91 | $21.07 | 1,600 | — | — |
| 2007-04-24 | $20.00 | $21.16 | 1,900 | — | — |
| 2007-04-23 | $20.51 | $21.70 | 0 | — | — |
| 2007-04-20 | $20.51 | $21.70 | 1,100 | — | — |
| 2007-04-19 | $20.35 | $21.53 | 400 | — | — |
| 2007-04-18 | $20.50 | $21.69 | 1,100 | — | — |
| 2007-04-17 | $20.66 | $21.86 | 700 | — | — |
| 2007-04-16 | $20.85 | $22.06 | 3,600 | — | — |
| 2007-04-13 | $20.03 | $21.20 | 1,700 | — | — |
| 2007-04-12 | $19.95 | $21.11 | 1,300 | — | — |
| 2007-04-11 | $20.05 | $21.22 | 500 | — | — |
| 2007-04-10 | $19.96 | $21.12 | 900 | — | — |
| 2007-04-09 | $19.90 | $21.06 | 500 | — | — |
| 2007-04-05 | $19.97 | $21.13 | 0 | — | — |
| 2007-04-04 | $19.97 | $21.13 | 1,000 | — | — |
| 2007-04-03 | $19.88 | $21.04 | 1,800 | — | — |
| 2007-04-02 | $19.71 | $20.86 | 0 | — | — |
| 2007-03-30 | $19.71 | $20.86 | 2,000 | — | — |
| 2007-03-29 | $20.00 | $21.16 | 16,400 | — | — |
| 2007-03-28 | $19.50 | $20.64 | 400 | — | — |
| 2007-03-27 | $19.70 | $20.85 | 2,000 | — | — |
| 2007-03-26 | $19.50 | $20.64 | 900 | — | — |
| 2007-03-23 | $19.50 | $20.64 | 700 | — | — |
| 2007-03-22 | $19.70 | $20.85 | 600 | — | — |
| 2007-03-21 | $19.80 | $20.95 | 14,000 | — | — |
| 2007-03-20 | $19.30 | $20.42 | 6,900 | — | — |
| 2007-03-19 | $19.20 | $20.32 | 2,300 | — | — |
| 2007-03-16 | $18.70 | $19.79 | 4,600 | — | — |
| 2007-03-15 | $18.60 | $19.68 | 2,000 | — | — |
| 2007-03-14 | $18.29 | $19.35 | 200 | — | — |
| 2007-03-13 | $18.20 | $19.26 | 3,300 | — | — |
| 2007-03-12 | $18.43 | $19.40 | 0 | — | — |
| 2007-03-09 | $18.43 | $19.40 | 400 | — | — |
| 2007-03-08 | $18.20 | $19.15 | 300 | — | — |
| 2007-03-07 | $17.95 | $18.89 | 1,700 | — | — |
| 2007-03-06 | $18.29 | $19.25 | 1,800 | — | — |
| 2007-03-05 | $17.95 | $18.89 | 100 | — | — |
| 2007-03-02 | $17.95 | $18.89 | 1,300 | — | — |
| 2007-03-01 | $18.15 | $19.10 | 700 | — | — |
| 2007-02-28 | $18.23 | $19.19 | 2,600 | — | — |
| 2007-02-27 | $18.22 | $19.18 | 2,200 | — | — |
| 2007-02-26 | $18.75 | $19.73 | 2,800 | — | — |
| 2007-02-23 | $19.25 | $20.26 | 400 | — | — |
| 2007-02-22 | $19.15 | $20.15 | 700 | — | — |
| 2007-02-21 | $19.01 | $20.01 | 2,000 | — | — |
| 2007-02-20 | $19.24 | $20.25 | 4,900 | — | — |
| 2007-02-16 | $18.91 | $19.90 | 3,000 | — | — |
| 2007-02-15 | $19.00 | $20.00 | 600 | — | — |
| 2007-02-14 | $19.15 | $20.15 | 2,900 | — | — |
| 2007-02-13 | $18.91 | $19.90 | 400 | — | — |
| 2007-02-12 | $19.04 | $20.04 | 200 | — | — |
| 2007-02-09 | $19.00 | $20.00 | 2,300 | — | — |
| 2007-02-08 | $19.30 | $20.31 | 0 | — | — |
| 2007-02-07 | $19.30 | $20.31 | 1,100 | — | — |
| 2007-02-06 | $19.15 | $20.15 | 800 | — | — |
| 2007-02-05 | $19.05 | $20.05 | 600 | — | — |
| 2007-02-02 | $19.01 | $20.01 | 400 | — | — |
| 2007-02-01 | $19.00 | $20.00 | 200 | — | — |
| 2007-01-31 | $19.00 | $20.00 | 600 | — | — |
| 2007-01-30 | $18.84 | $19.83 | 2,000 | — | — |
| 2007-01-29 | $18.63 | $19.61 | 1,900 | — | — |
| 2007-01-26 | $18.48 | $19.45 | 200 | — | — |
| 2007-01-25 | $18.50 | $19.47 | 2,200 | — | — |
| 2007-01-24 | $18.29 | $19.25 | 4,100 | — | — |
| 2007-01-23 | $18.15 | $19.10 | 0 | — | — |
| 2007-01-22 | $18.15 | $19.10 | 1,500 | — | — |
| 2007-01-19 | $18.18 | $19.13 | 700 | — | — |
| 2007-01-18 | $18.12 | $19.07 | 100 | — | — |
| 2007-01-17 | $18.26 | $19.22 | 0 | — | — |
| 2007-01-16 | $18.26 | $19.22 | 200 | — | — |
| 2007-01-12 | $18.24 | $19.20 | 0 | — | — |
| 2007-01-11 | $18.24 | $19.20 | 300 | — | — |
| 2007-01-10 | $18.28 | $19.24 | 700 | — | — |
| 2007-01-09 | $18.33 | $19.29 | 1,500 | — | — |
| 2007-01-08 | $18.16 | $19.11 | 500 | — | — |
| 2007-01-05 | $18.25 | $19.21 | 3,100 | — | — |
| 2007-01-04 | $18.87 | $19.86 | 200 | — | — |
| 2007-01-03 | $19.03 | $20.03 | 1,200 | — | — |