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
- 1994-07-07 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 | $16.75 | $32.39 | 2,700 | — | — |
| 2007-12-28 | $17.23 | $33.32 | 2,900 | — | — |
| 2007-12-27 | $16.00 | $30.94 | 3,200 | — | — |
| 2007-12-26 | $16.09 | $31.11 | 1,300 | — | — |
| 2007-12-24 | $16.35 | $31.62 | 1,800 | — | — |
| 2007-12-21 | $16.00 | $30.94 | 3,400 | — | — |
| 2007-12-20 | $15.55 | $30.07 | 8,000 | — | — |
| 2007-12-19 | $16.00 | $30.94 | 2,400 | — | — |
| 2007-12-18 | $15.44 | $29.86 | 700 | — | — |
| 2007-12-17 | $15.86 | $30.67 | 3,100 | — | — |
| 2007-12-14 | $15.92 | $30.79 | 2,600 | — | — |
| 2007-12-13 | $16.25 | $31.42 | 4,200 | — | — |
| 2007-12-12 | $16.54 | $31.98 | 20,700 | — | — |
| 2007-12-11 | $16.17 | $31.27 | 2,400 | — | — |
| 2007-12-10 | $16.75 | $32.39 | 2,100 | — | — |
| 2007-12-07 | $16.50 | $31.91 | 2,000 | — | — |
| 2007-12-06 | $16.77 | $32.43 | 1,300 | — | — |
| 2007-12-05 | $16.29 | $31.50 | 2,600 | — | — |
| 2007-12-04 | $15.54 | $30.05 | 2,800 | — | — |
| 2007-12-03 | $15.40 | $29.78 | 3,400 | — | — |
| 2007-11-30 | $15.04 | $29.08 | 12,800 | — | — |
| 2007-11-29 | $16.11 | $31.15 | 22,500 | — | — |
| 2007-11-28 | $15.76 | $30.48 | 3,800 | — | — |
| 2007-11-27 | $15.64 | $30.24 | 5,900 | — | — |
| 2007-11-26 | $16.00 | $30.94 | 3,100 | — | — |
| 2007-11-23 | $16.24 | $31.40 | 900 | — | — |
| 2007-11-21 | $15.66 | $30.28 | 5,900 | — | — |
| 2007-11-20 | $16.52 | $31.95 | 500 | — | — |
| 2007-11-19 | $16.53 | $31.97 | 4,500 | — | — |
| 2007-11-16 | $16.67 | $32.24 | 3,100 | — | — |
| 2007-11-15 | $16.49 | $31.89 | 3,600 | — | — |
| 2007-11-14 | $16.89 | $32.66 | 35,700 | — | — |
| 2007-11-13 | $17.00 | $32.87 | 23,900 | — | — |
| 2007-11-12 | $16.85 | $32.58 | 1,800 | — | — |
| 2007-11-09 | $17.31 | $33.47 | 12,100 | — | — |
| 2007-11-08 | $18.25 | $35.29 | 4,000 | — | — |
| 2007-11-07 | $17.60 | $34.03 | 2,100 | — | — |
| 2007-11-06 | $17.15 | $33.16 | 4,800 | — | — |
| 2007-11-05 | $17.30 | $33.45 | 26,500 | — | — |
| 2007-11-02 | $17.85 | $34.52 | 19,300 | — | — |
| 2007-11-01 | $17.93 | $34.67 | 2,600 | — | — |
| 2007-10-31 | $18.00 | $34.81 | 2,400 | — | — |
| 2007-10-30 | $18.25 | $35.29 | 6,600 | — | — |
| 2007-10-29 | $18.90 | $36.55 | 24,800 | — | — |
| 2007-10-26 | $18.74 | $36.24 | 3,500 | — | — |
| 2007-10-25 | $18.60 | $35.97 | 5,000 | — | — |
| 2007-10-24 | $18.72 | $36.20 | 5,200 | — | — |
| 2007-10-23 | $19.13 | $36.99 | 2,100 | — | — |
| 2007-10-22 | $18.67 | $36.10 | 1,800 | — | — |
| 2007-10-19 | $18.72 | $36.20 | 1,500 | — | — |
| 2007-10-18 | $18.81 | $36.37 | 200 | — | — |
| 2007-10-17 | $18.46 | $35.70 | 1,300 | — | — |
| 2007-10-16 | $18.49 | $35.76 | 400 | — | — |
| 2007-10-15 | $18.42 | $35.46 | 900 | — | — |
| 2007-10-12 | $18.67 | $35.94 | 2,200 | — | — |
| 2007-10-11 | $18.82 | $36.23 | 3,500 | — | — |
| 2007-10-10 | $18.99 | $36.56 | 4,800 | — | — |
| 2007-10-09 | $19.00 | $36.58 | 5,300 | — | — |
| 2007-10-08 | $18.59 | $35.79 | 500 | — | — |
| 2007-10-05 | $17.88 | $34.42 | 500 | — | — |
| 2007-10-04 | $17.70 | $34.08 | 8,200 | — | — |
| 2007-10-03 | $17.71 | $34.09 | 9,200 | — | — |
| 2007-10-02 | $17.82 | $34.31 | 6,900 | — | — |
| 2007-10-01 | $17.30 | $33.31 | 19,100 | — | — |
| 2007-09-28 | $17.20 | $33.11 | 14,300 | — | — |
| 2007-09-27 | $17.39 | $33.48 | 8,100 | — | — |
| 2007-09-26 | $17.12 | $32.96 | 1,300 | — | — |
| 2007-09-25 | $17.12 | $32.96 | 600 | — | — |
| 2007-09-24 | $17.10 | $32.92 | 3,200 | — | — |
| 2007-09-21 | $17.39 | $33.48 | 19,800 | — | — |
| 2007-09-20 | $17.09 | $32.90 | 200 | — | — |
| 2007-09-19 | $16.89 | $32.52 | 2,700 | — | — |
| 2007-09-18 | $16.36 | $31.50 | 10,200 | — | — |
| 2007-09-17 | $17.04 | $32.80 | 8,600 | — | — |
| 2007-09-14 | $16.64 | $32.03 | 7,600 | — | — |
| 2007-09-13 | $16.90 | $32.54 | 2,300 | — | — |
| 2007-09-12 | $16.07 | $30.94 | 21,400 | — | — |
| 2007-09-11 | $17.01 | $32.75 | 7,300 | — | — |
| 2007-09-10 | $17.00 | $32.73 | 3,500 | — | — |
| 2007-09-07 | $17.39 | $33.48 | 800 | — | — |
| 2007-09-06 | $17.63 | $33.94 | 3,000 | — | — |
| 2007-09-05 | $17.45 | $33.59 | 2,000 | — | — |
| 2007-09-04 | $18.10 | $34.85 | 5,000 | — | — |
| 2007-08-31 | $17.70 | $34.08 | 1,600 | — | — |
| 2007-08-30 | $17.24 | $33.19 | 4,300 | — | — |
| 2007-08-29 | $17.19 | $33.09 | 5,100 | — | — |
| 2007-08-28 | $17.11 | $32.94 | 1,300 | — | — |
| 2007-08-27 | $17.21 | $33.13 | 2,200 | — | — |
| 2007-08-24 | $18.00 | $34.65 | 11,200 | — | — |
| 2007-08-23 | $16.40 | $31.57 | 21,500 | — | — |
| 2007-08-22 | $16.40 | $31.57 | 4,200 | — | — |
| 2007-08-21 | $15.90 | $30.61 | 2,800 | — | — |
| 2007-08-20 | $15.89 | $30.59 | 2,800 | — | — |
| 2007-08-17 | $16.26 | $31.30 | 3,400 | — | — |
| 2007-08-16 | $15.45 | $29.74 | 22,800 | — | — |
| 2007-08-15 | $16.65 | $32.05 | 1,000 | — | — |
| 2007-08-14 | $16.82 | $32.38 | 3,300 | — | — |
| 2007-08-13 | $17.47 | $33.63 | 1,300 | — | — |
| 2007-08-10 | $17.37 | $33.44 | 4,600 | — | — |
| 2007-08-09 | $17.15 | $33.02 | 4,800 | — | — |
| 2007-08-08 | $17.69 | $34.06 | 3,000 | — | — |
| 2007-08-07 | $17.38 | $33.46 | 1,600 | — | — |
| 2007-08-06 | $17.28 | $33.27 | 3,700 | — | — |
| 2007-08-03 | $17.36 | $33.42 | 16,400 | — | — |
| 2007-08-02 | $17.71 | $34.09 | 3,800 | — | — |
| 2007-08-01 | $17.99 | $34.63 | 2,700 | — | — |
| 2007-07-31 | $18.45 | $35.52 | 13,700 | — | — |
| 2007-07-30 | $17.82 | $34.31 | 9,900 | — | — |
| 2007-07-27 | $18.04 | $34.73 | 2,400 | — | — |
| 2007-07-26 | $17.63 | $33.94 | 11,400 | — | — |
| 2007-07-25 | $18.09 | $34.83 | 6,700 | — | — |
| 2007-07-24 | $17.80 | $34.27 | 99,200 | — | — |
| 2007-07-23 | $17.90 | $34.46 | 8,000 | — | — |
| 2007-07-20 | $17.58 | $33.84 | 7,500 | — | — |
| 2007-07-19 | $17.65 | $33.98 | 23,800 | — | — |
| 2007-07-18 | $18.00 | $34.65 | 2,800 | — | — |
| 2007-07-17 | $18.10 | $34.69 | 18,100 | — | — |
| 2007-07-16 | $18.60 | $35.65 | 5,100 | — | — |
| 2007-07-13 | $18.40 | $35.27 | 17,000 | — | — |
| 2007-07-12 | $18.56 | $35.57 | 12,300 | — | — |
| 2007-07-11 | $18.56 | $35.57 | 18,600 | — | — |
| 2007-07-10 | $18.71 | $35.86 | 17,700 | — | — |
| 2007-07-09 | $19.02 | $36.45 | 8,200 | — | — |
| 2007-07-06 | $18.75 | $35.94 | 9,700 | — | — |
| 2007-07-05 | $19.01 | $36.44 | 5,700 | — | — |
| 2007-07-03 | $18.63 | $35.71 | 18,400 | — | — |
| 2007-07-02 | $19.00 | $36.42 | 6,900 | — | — |
| 2007-06-29 | $19.13 | $36.67 | 4,200 | — | — |
| 2007-06-28 | $19.11 | $36.63 | 9,000 | — | — |
| 2007-06-27 | $19.03 | $36.47 | 5,300 | — | — |
| 2007-06-26 | $18.60 | $35.65 | 16,900 | — | — |
| 2007-06-25 | $19.82 | $36.54 | 7,600 | — | — |
| 2007-06-22 | $19.41 | $35.78 | 73,300 | — | — |
| 2007-06-21 | $19.25 | $35.48 | 24,600 | — | — |
| 2007-06-20 | $19.15 | $35.30 | 13,800 | — | — |
| 2007-06-19 | $19.05 | $35.12 | 108,600 | — | — |
| 2007-06-18 | $18.65 | $34.38 | 9,400 | — | — |
| 2007-06-15 | $18.74 | $34.54 | 59,900 | — | — |
| 2007-06-14 | $18.60 | $34.29 | 2,700 | — | — |
| 2007-06-13 | $18.56 | $34.21 | 8,000 | — | — |
| 2007-06-12 | $18.75 | $34.56 | 6,000 | — | — |
| 2007-06-11 | $18.77 | $34.60 | 73,300 | — | — |
| 2007-06-08 | $18.47 | $34.05 | 181,600 | — | — |
| 2007-06-07 | $18.33 | $33.79 | 15,600 | — | — |
| 2007-06-06 | $18.65 | $34.38 | 11,900 | — | — |
| 2007-06-05 | $18.89 | $34.82 | 3,300 | — | — |
| 2007-06-04 | $18.75 | $34.56 | 121,600 | — | — |
| 2007-06-01 | $18.59 | $34.27 | 13,600 | — | — |
| 2007-05-31 | $18.59 | $34.27 | 34,700 | — | — |
| 2007-05-30 | $18.85 | $34.75 | 2,100 | — | — |
| 2007-05-29 | $18.86 | $34.77 | 19,700 | — | — |
| 2007-05-25 | $18.66 | $34.40 | 3,200 | — | — |
| 2007-05-24 | $18.33 | $33.79 | 3,700 | — | — |
| 2007-05-23 | $18.75 | $34.56 | 33,600 | — | — |
| 2007-05-22 | $18.66 | $34.40 | 20,700 | — | — |
| 2007-05-21 | $18.83 | $34.71 | 7,400 | — | — |
| 2007-05-18 | $18.89 | $34.82 | 20,100 | — | — |
| 2007-05-17 | $18.52 | $34.14 | 52,800 | — | — |
| 2007-05-16 | $18.50 | $34.10 | 9,600 | — | — |
| 2007-05-15 | $18.46 | $34.03 | 15,200 | — | — |
| 2007-05-14 | $18.83 | $34.71 | 8,800 | — | — |
| 2007-05-11 | $19.30 | $35.58 | 16,800 | — | — |
| 2007-05-10 | $19.62 | $36.17 | 3,100 | — | — |
| 2007-05-09 | $19.70 | $36.31 | 6,800 | — | — |
| 2007-05-08 | $19.90 | $36.68 | 2,900 | — | — |
| 2007-05-07 | $20.02 | $36.90 | 4,600 | — | — |
| 2007-05-04 | $19.81 | $36.52 | 10,900 | — | — |
| 2007-05-03 | $20.75 | $38.25 | 16,300 | — | — |
| 2007-05-02 | $19.79 | $36.48 | 41,600 | — | — |
| 2007-05-01 | $20.03 | $36.92 | 5,600 | — | — |
| 2007-04-30 | $19.63 | $36.18 | 18,200 | — | — |
| 2007-04-27 | $19.55 | $36.04 | 19,400 | — | — |
| 2007-04-26 | $19.68 | $36.28 | 11,200 | — | — |
| 2007-04-25 | $19.48 | $35.91 | 20,800 | — | — |
| 2007-04-24 | $19.40 | $35.76 | 71,800 | — | — |
| 2007-04-23 | $19.39 | $35.74 | 18,800 | — | — |
| 2007-04-20 | $19.55 | $36.04 | 16,500 | — | — |
| 2007-04-19 | $19.40 | $35.76 | 21,900 | — | — |
| 2007-04-18 | $19.30 | $35.58 | 21,400 | — | — |
| 2007-04-17 | $19.40 | $35.53 | 10,100 | — | — |
| 2007-04-16 | $19.23 | $35.22 | 35,000 | — | — |
| 2007-04-13 | $19.30 | $35.35 | 25,100 | — | — |
| 2007-04-12 | $19.21 | $35.18 | 565,700 | — | — |
| 2007-04-11 | $18.74 | $34.32 | 510,000 | — | — |
| 2007-04-10 | $18.73 | $34.30 | 15,700 | — | — |
| 2007-04-09 | $18.57 | $34.01 | 5,400 | — | — |
| 2007-04-05 | $18.49 | $33.86 | 1,300 | — | — |
| 2007-04-04 | $18.23 | $33.39 | 7,100 | — | — |
| 2007-04-03 | $18.29 | $33.50 | 1,000 | — | — |
| 2007-04-02 | $17.97 | $32.91 | 9,500 | — | — |
| 2007-03-30 | $17.89 | $32.76 | 25,500 | — | — |
| 2007-03-29 | $17.60 | $32.23 | 4,000 | — | — |
| 2007-03-28 | $17.47 | $32.00 | 15,300 | — | — |
| 2007-03-27 | $17.57 | $32.18 | 800 | — | — |
| 2007-03-26 | $17.43 | $31.92 | 474,600 | — | — |
| 2007-03-23 | $17.62 | $32.27 | 600 | — | — |
| 2007-03-22 | $17.49 | $32.03 | 5,000 | — | — |
| 2007-03-21 | $17.55 | $32.14 | 11,200 | — | — |
| 2007-03-20 | $17.50 | $32.05 | 207,200 | — | — |
| 2007-03-19 | $17.48 | $32.01 | 1,400 | — | — |
| 2007-03-16 | $17.40 | $31.87 | 12,700 | — | — |
| 2007-03-15 | $17.40 | $31.87 | 4,200 | — | — |
| 2007-03-14 | $16.99 | $31.12 | 55,500 | — | — |
| 2007-03-13 | $17.00 | $31.13 | 10,400 | — | — |
| 2007-03-12 | $17.00 | $31.13 | 19,500 | — | — |
| 2007-03-09 | $16.82 | $30.81 | 11,400 | — | — |
| 2007-03-08 | $16.82 | $30.81 | 50,400 | — | — |
| 2007-03-07 | $16.60 | $30.40 | 5,600 | — | — |
| 2007-03-06 | $16.46 | $30.15 | 500 | — | — |
| 2007-03-05 | $16.58 | $30.37 | 1,100 | — | — |
| 2007-03-02 | $16.61 | $30.42 | 2,300 | — | — |
| 2007-03-01 | $16.51 | $30.24 | 4,700 | — | — |
| 2007-02-28 | $16.45 | $30.13 | 17,300 | — | — |
| 2007-02-27 | $16.15 | $29.58 | 4,300 | — | — |
| 2007-02-26 | $16.50 | $30.22 | 10,600 | — | — |
| 2007-02-23 | $16.60 | $30.40 | 1,300 | — | — |
| 2007-02-22 | $16.72 | $30.62 | 12,300 | — | — |
| 2007-02-21 | $16.62 | $30.44 | 42,700 | — | — |
| 2007-02-20 | $17.15 | $31.41 | 15,100 | — | — |
| 2007-02-16 | $17.41 | $31.89 | 9,900 | — | — |
| 2007-02-15 | $17.70 | $32.42 | 30,200 | — | — |
| 2007-02-14 | $17.68 | $32.38 | 80,700 | — | — |
| 2007-02-13 | $17.06 | $31.24 | 36,000 | — | — |
| 2007-02-12 | $16.80 | $30.77 | 19,900 | — | — |
| 2007-02-09 | $16.87 | $30.90 | 40,400 | — | — |
| 2007-02-08 | $16.77 | $30.71 | 102,500 | — | — |
| 2007-02-07 | $16.51 | $30.24 | 31,000 | — | — |
| 2007-02-06 | $16.39 | $30.02 | 56,900 | — | — |
| 2007-02-05 | $16.01 | $29.32 | 3,800 | — | — |
| 2007-02-02 | $16.09 | $29.47 | 900 | — | — |
| 2007-02-01 | $16.30 | $29.85 | 600 | — | — |
| 2007-01-31 | $16.36 | $29.96 | 17,500 | — | — |
| 2007-01-30 | $15.78 | $28.90 | 23,600 | — | — |
| 2007-01-29 | $15.61 | $28.59 | 900 | — | — |
| 2007-01-26 | $15.52 | $28.42 | 1,600 | — | — |
| 2007-01-25 | $15.57 | $28.52 | 14,600 | — | — |
| 2007-01-24 | $16.00 | $29.30 | 39,600 | — | — |
| 2007-01-23 | $15.78 | $28.90 | 6,200 | — | — |
| 2007-01-22 | $16.01 | $29.21 | 13,200 | — | — |
| 2007-01-19 | $15.99 | $29.17 | 8,800 | — | — |
| 2007-01-18 | $15.81 | $28.84 | 4,000 | — | — |
| 2007-01-17 | $15.85 | $28.91 | 0 | — | — |
| 2007-01-16 | $15.85 | $28.91 | 4,600 | — | — |
| 2007-01-12 | $15.97 | $29.13 | 300 | — | — |
| 2007-01-11 | $15.90 | $29.01 | 1,100 | — | — |
| 2007-01-10 | $15.70 | $28.64 | 0 | — | — |
| 2007-01-09 | $15.70 | $28.64 | 3,800 | — | — |
| 2007-01-08 | $15.71 | $28.66 | 1,000 | — | — |
| 2007-01-05 | $15.69 | $28.62 | 0 | — | — |
| 2007-01-04 | $15.69 | $28.62 | 300 | — | — |
| 2007-01-03 | $15.49 | $28.26 | 19,800 | — | — |