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
- 1997-04-07 to 2026-09-02
- 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 | $18.80 | $34.72 | 400 | — | — |
| 2007-12-28 | $18.40 | $33.98 | 1,100 | — | — |
| 2007-12-27 | $17.90 | $33.06 | 4,600 | — | — |
| 2007-12-26 | $17.94 | $33.13 | 3,300 | — | — |
| 2007-12-24 | $18.74 | $34.61 | 2,300 | — | — |
| 2007-12-21 | $17.85 | $32.96 | 5,200 | — | — |
| 2007-12-20 | $17.79 | $32.85 | 4,800 | — | — |
| 2007-12-19 | $17.76 | $32.80 | 26,900 | — | — |
| 2007-12-18 | $17.76 | $32.80 | 66,100 | — | — |
| 2007-12-17 | $18.19 | $33.59 | 9,600 | — | — |
| 2007-12-14 | $17.88 | $33.02 | 53,900 | — | — |
| 2007-12-13 | $18.17 | $33.56 | 27,500 | — | — |
| 2007-12-12 | $17.91 | $33.08 | 32,000 | — | — |
| 2007-12-11 | $18.23 | $33.67 | 6,100 | — | — |
| 2007-12-10 | $18.82 | $34.76 | 6,800 | — | — |
| 2007-12-07 | $19.24 | $35.53 | 10,800 | — | — |
| 2007-12-06 | $19.30 | $35.64 | 7,900 | — | — |
| 2007-12-05 | $18.50 | $34.16 | 25,200 | — | — |
| 2007-12-04 | $17.81 | $32.89 | 4,400 | — | — |
| 2007-12-03 | $17.52 | $32.35 | 38,500 | — | — |
| 2007-11-30 | $17.00 | $31.39 | 15,700 | — | — |
| 2007-11-29 | $18.55 | $34.26 | 2,800 | — | — |
| 2007-11-28 | $18.25 | $33.70 | 38,000 | — | — |
| 2007-11-27 | $17.72 | $32.72 | 52,100 | — | — |
| 2007-11-26 | $18.26 | $33.72 | 104,800 | — | — |
| 2007-11-23 | $19.67 | $36.33 | 4,600 | — | — |
| 2007-11-21 | $17.98 | $33.20 | 66,500 | — | — |
| 2007-11-20 | $18.72 | $34.57 | 44,000 | — | — |
| 2007-11-19 | $18.99 | $35.07 | 55,700 | — | — |
| 2007-11-16 | $19.07 | $35.22 | 4,700 | — | — |
| 2007-11-15 | $19.04 | $35.16 | 106,900 | — | — |
| 2007-11-14 | $19.27 | $35.59 | 104,400 | — | — |
| 2007-11-13 | $18.90 | $34.90 | 65,900 | — | — |
| 2007-11-12 | $18.86 | $34.83 | 108,100 | — | — |
| 2007-11-09 | $19.20 | $35.46 | 70,900 | — | — |
| 2007-11-08 | $19.37 | $35.77 | 73,000 | — | — |
| 2007-11-07 | $19.37 | $35.77 | 3,000 | — | — |
| 2007-11-06 | $19.50 | $36.01 | 2,800 | — | — |
| 2007-11-05 | $19.49 | $35.99 | 2,200 | — | — |
| 2007-11-02 | $20.29 | $37.47 | 7,100 | — | — |
| 2007-11-01 | $20.17 | $37.25 | 4,600 | — | — |
| 2007-10-31 | $20.49 | $37.84 | 2,100 | — | — |
| 2007-10-30 | $20.39 | $37.65 | 13,100 | — | — |
| 2007-10-29 | $20.96 | $38.71 | 8,600 | — | — |
| 2007-10-26 | $20.87 | $38.54 | 4,000 | — | — |
| 2007-10-25 | $20.35 | $37.58 | 4,300 | — | — |
| 2007-10-24 | $20.66 | $38.15 | 5,600 | — | — |
| 2007-10-23 | $21.61 | $39.91 | 32,200 | — | — |
| 2007-10-22 | $20.50 | $37.86 | 4,800 | — | — |
| 2007-10-19 | $20.50 | $37.86 | 4,300 | — | — |
| 2007-10-18 | $20.52 | $37.90 | 3,400 | — | — |
| 2007-10-17 | $20.34 | $37.56 | 900 | — | — |
| 2007-10-16 | $20.22 | $37.34 | 800 | — | — |
| 2007-10-15 | $20.16 | $37.06 | 1,300 | — | — |
| 2007-10-12 | $20.55 | $37.78 | 1,800 | — | — |
| 2007-10-11 | $20.55 | $37.78 | 5,700 | — | — |
| 2007-10-10 | $20.58 | $37.84 | 3,300 | — | — |
| 2007-10-09 | $20.88 | $38.39 | 3,300 | — | — |
| 2007-10-08 | $20.20 | $37.14 | 1,400 | — | — |
| 2007-10-05 | $19.88 | $36.55 | 2,100 | — | — |
| 2007-10-04 | $19.19 | $35.28 | 11,800 | — | — |
| 2007-10-03 | $19.45 | $35.76 | 14,500 | — | — |
| 2007-10-02 | $19.32 | $35.52 | 10,100 | — | — |
| 2007-10-01 | $19.00 | $34.93 | 27,500 | — | — |
| 2007-09-28 | $18.63 | $34.25 | 14,300 | — | — |
| 2007-09-27 | $18.61 | $34.21 | 2,800 | — | — |
| 2007-09-26 | $18.70 | $34.38 | 700 | — | — |
| 2007-09-25 | $18.64 | $34.27 | 1,400 | — | — |
| 2007-09-24 | $18.39 | $33.81 | 3,000 | — | — |
| 2007-09-21 | $18.71 | $34.40 | 5,000 | — | — |
| 2007-09-20 | $18.65 | $34.29 | 3,200 | — | — |
| 2007-09-19 | $18.30 | $33.64 | 6,500 | — | — |
| 2007-09-18 | $18.42 | $33.87 | 30,500 | — | — |
| 2007-09-17 | $18.36 | $33.75 | 8,200 | — | — |
| 2007-09-14 | $17.57 | $32.30 | 7,300 | — | — |
| 2007-09-13 | $18.22 | $33.50 | 7,900 | — | — |
| 2007-09-12 | $18.15 | $33.37 | 27,800 | — | — |
| 2007-09-11 | $18.35 | $33.74 | 3,400 | — | — |
| 2007-09-10 | $18.26 | $33.57 | 3,100 | — | — |
| 2007-09-07 | $18.71 | $34.40 | 0 | — | — |
| 2007-09-06 | $18.71 | $34.40 | 4,200 | — | — |
| 2007-09-05 | $18.92 | $34.78 | 3,400 | — | — |
| 2007-09-04 | $19.75 | $36.31 | 8,100 | — | — |
| 2007-08-31 | $19.32 | $35.52 | 6,800 | — | — |
| 2007-08-30 | $18.70 | $34.38 | 5,300 | — | — |
| 2007-08-29 | $18.55 | $34.10 | 3,500 | — | — |
| 2007-08-28 | $18.79 | $34.55 | 4,000 | — | — |
| 2007-08-27 | $18.34 | $33.72 | 2,900 | — | — |
| 2007-08-24 | $18.60 | $34.20 | 24,000 | — | — |
| 2007-08-23 | $17.20 | $31.62 | 17,600 | — | — |
| 2007-08-22 | $18.00 | $33.09 | 4,800 | — | — |
| 2007-08-21 | $17.58 | $32.32 | 1,500 | — | — |
| 2007-08-20 | $17.39 | $31.97 | 6,400 | — | — |
| 2007-08-17 | $17.70 | $32.54 | 900 | — | — |
| 2007-08-16 | $17.35 | $31.90 | 27,100 | — | — |
| 2007-08-15 | $18.18 | $33.42 | 900 | — | — |
| 2007-08-14 | $18.64 | $34.27 | 1,500 | — | — |
| 2007-08-13 | $18.90 | $34.75 | 600 | — | — |
| 2007-08-10 | $18.71 | $34.40 | 6,800 | — | — |
| 2007-08-09 | $18.87 | $34.69 | 5,500 | — | — |
| 2007-08-08 | $19.33 | $35.54 | 4,000 | — | — |
| 2007-08-07 | $18.76 | $34.49 | 1,900 | — | — |
| 2007-08-06 | $18.85 | $34.66 | 5,800 | — | — |
| 2007-08-03 | $19.53 | $35.91 | 23,300 | — | — |
| 2007-08-02 | $19.47 | $35.80 | 2,600 | — | — |
| 2007-08-01 | $19.54 | $35.92 | 51,200 | — | — |
| 2007-07-31 | $19.70 | $36.22 | 10,000 | — | — |
| 2007-07-30 | $19.42 | $35.70 | 30,500 | — | — |
| 2007-07-27 | $19.60 | $36.03 | 1,300 | — | — |
| 2007-07-26 | $19.24 | $35.37 | 18,400 | — | — |
| 2007-07-25 | $19.80 | $36.40 | 8,100 | — | — |
| 2007-07-24 | $19.60 | $36.03 | 202,100 | — | — |
| 2007-07-23 | $19.45 | $35.76 | 3,300 | — | — |
| 2007-07-20 | $19.23 | $35.35 | 6,900 | — | — |
| 2007-07-19 | $19.00 | $34.93 | 27,500 | — | — |
| 2007-07-18 | $19.45 | $35.76 | 12,300 | — | — |
| 2007-07-17 | $19.73 | $36.11 | 39,000 | — | — |
| 2007-07-16 | $19.99 | $36.59 | 5,600 | — | — |
| 2007-07-13 | $20.09 | $36.77 | 9,600 | — | — |
| 2007-07-12 | $20.10 | $36.79 | 7,400 | — | — |
| 2007-07-11 | $19.92 | $36.46 | 16,500 | — | — |
| 2007-07-10 | $20.10 | $36.79 | 10,600 | — | — |
| 2007-07-09 | $20.46 | $37.45 | 7,500 | — | — |
| 2007-07-06 | $20.09 | $36.77 | 6,700 | — | — |
| 2007-07-05 | $20.49 | $37.50 | 2,500 | — | — |
| 2007-07-03 | $20.44 | $37.41 | 49,100 | — | — |
| 2007-07-02 | $19.83 | $36.29 | 10,900 | — | — |
| 2007-06-29 | $20.49 | $37.50 | 7,100 | — | — |
| 2007-06-28 | $20.69 | $37.87 | 5,500 | — | — |
| 2007-06-27 | $20.55 | $37.61 | 8,500 | — | — |
| 2007-06-26 | $19.83 | $36.29 | 34,400 | — | — |
| 2007-06-25 | $21.25 | $37.37 | 4,500 | — | — |
| 2007-06-22 | $20.97 | $36.87 | 12,100 | — | — |
| 2007-06-21 | $21.25 | $37.37 | 10,500 | — | — |
| 2007-06-20 | $20.78 | $36.54 | 5,600 | — | — |
| 2007-06-19 | $20.70 | $36.40 | 2,000 | — | — |
| 2007-06-18 | $20.53 | $36.10 | 9,100 | — | — |
| 2007-06-15 | $20.50 | $36.05 | 28,100 | — | — |
| 2007-06-14 | $20.21 | $35.54 | 10,500 | — | — |
| 2007-06-13 | $19.96 | $35.10 | 45,300 | — | — |
| 2007-06-12 | $19.97 | $35.12 | 1,600 | — | — |
| 2007-06-11 | $20.11 | $35.36 | 5,100 | — | — |
| 2007-06-08 | $19.87 | $34.94 | 21,200 | — | — |
| 2007-06-07 | $19.77 | $34.76 | 19,700 | — | — |
| 2007-06-06 | $19.97 | $35.12 | 12,300 | — | — |
| 2007-06-05 | $20.28 | $35.66 | 2,800 | — | — |
| 2007-06-04 | $20.10 | $35.35 | 30,100 | — | — |
| 2007-06-01 | $20.00 | $35.17 | 44,300 | — | — |
| 2007-05-31 | $20.10 | $35.35 | 33,200 | — | — |
| 2007-05-30 | $20.00 | $35.17 | 7,200 | — | — |
| 2007-05-29 | $19.93 | $35.05 | 12,000 | — | — |
| 2007-05-25 | $19.70 | $34.64 | 529,800 | — | — |
| 2007-05-24 | $19.44 | $34.18 | 51,400 | — | — |
| 2007-05-23 | $19.60 | $34.47 | 50,300 | — | — |
| 2007-05-22 | $19.61 | $34.48 | 11,800 | — | — |
| 2007-05-21 | $20.18 | $35.49 | 4,100 | — | — |
| 2007-05-18 | $20.26 | $35.63 | 198,200 | — | — |
| 2007-05-17 | $19.50 | $34.29 | 26,100 | — | — |
| 2007-05-16 | $19.69 | $34.62 | 155,200 | — | — |
| 2007-05-15 | $19.61 | $34.48 | 10,700 | — | — |
| 2007-05-14 | $19.77 | $34.76 | 10,700 | — | — |
| 2007-05-11 | $20.34 | $35.77 | 23,000 | — | — |
| 2007-05-10 | $20.68 | $36.36 | 2,800 | — | — |
| 2007-05-09 | $20.38 | $35.84 | 26,900 | — | — |
| 2007-05-08 | $20.60 | $36.22 | 32,200 | — | — |
| 2007-05-07 | $20.59 | $36.21 | 24,800 | — | — |
| 2007-05-04 | $20.70 | $36.40 | 47,500 | — | — |
| 2007-05-03 | $20.56 | $36.15 | 96,400 | — | — |
| 2007-05-02 | $20.42 | $35.91 | 29,000 | — | — |
| 2007-05-01 | $20.51 | $36.07 | 4,500 | — | — |
| 2007-04-30 | $20.30 | $35.70 | 15,100 | — | — |
| 2007-04-27 | $20.50 | $36.05 | 20,600 | — | — |
| 2007-04-26 | $20.56 | $36.15 | 142,700 | — | — |
| 2007-04-25 | $20.37 | $35.82 | 7,700 | — | — |
| 2007-04-24 | $20.40 | $35.87 | 11,800 | — | — |
| 2007-04-23 | $20.32 | $35.73 | 7,600 | — | — |
| 2007-04-20 | $20.70 | $36.40 | 21,200 | — | — |
| 2007-04-19 | $20.60 | $36.22 | 23,200 | — | — |
| 2007-04-18 | $20.49 | $36.03 | 16,800 | — | — |
| 2007-04-17 | $20.70 | $36.16 | 23,000 | — | — |
| 2007-04-16 | $20.41 | $35.65 | 18,400 | — | — |
| 2007-04-13 | $20.05 | $35.02 | 24,700 | — | — |
| 2007-04-12 | $20.20 | $35.29 | 190,700 | — | — |
| 2007-04-11 | $19.92 | $34.80 | 172,200 | — | — |
| 2007-04-10 | $20.05 | $35.02 | 16,800 | — | — |
| 2007-04-09 | $20.06 | $35.04 | 10,500 | — | — |
| 2007-04-05 | $20.24 | $35.36 | 1,300 | — | — |
| 2007-04-04 | $20.06 | $35.04 | 26,200 | — | — |
| 2007-04-03 | $19.85 | $34.67 | 4,700 | — | — |
| 2007-04-02 | $19.69 | $34.39 | 14,700 | — | — |
| 2007-03-30 | $19.59 | $34.22 | 52,000 | — | — |
| 2007-03-29 | $19.50 | $34.06 | 22,800 | — | — |
| 2007-03-28 | $19.30 | $33.71 | 24,500 | — | — |
| 2007-03-27 | $19.52 | $34.10 | 16,300 | — | — |
| 2007-03-26 | $19.56 | $34.17 | 13,100 | — | — |
| 2007-03-23 | $19.55 | $34.15 | 21,300 | — | — |
| 2007-03-22 | $19.50 | $34.06 | 57,600 | — | — |
| 2007-03-21 | $19.55 | $34.15 | 3,500 | — | — |
| 2007-03-20 | $19.69 | $34.39 | 9,700 | — | — |
| 2007-03-19 | $19.49 | $34.05 | 7,900 | — | — |
| 2007-03-16 | $19.34 | $33.78 | 1,300 | — | — |
| 2007-03-15 | $19.10 | $33.36 | 4,800 | — | — |
| 2007-03-14 | $18.74 | $32.74 | 19,500 | — | — |
| 2007-03-13 | $19.00 | $33.19 | 3,200 | — | — |
| 2007-03-12 | $19.15 | $33.45 | 9,000 | — | — |
| 2007-03-09 | $18.75 | $32.75 | 6,200 | — | — |
| 2007-03-08 | $18.60 | $32.49 | 109,500 | — | — |
| 2007-03-07 | $18.40 | $32.14 | 55,000 | — | — |
| 2007-03-06 | $18.06 | $31.55 | 93,000 | — | — |
| 2007-03-05 | $18.26 | $31.90 | 18,600 | — | — |
| 2007-03-02 | $18.51 | $32.33 | 9,500 | — | — |
| 2007-03-01 | $18.45 | $32.23 | 30,200 | — | — |
| 2007-02-28 | $19.07 | $33.31 | 75,100 | — | — |
| 2007-02-27 | $17.45 | $30.48 | 63,300 | — | — |
| 2007-02-26 | $18.15 | $31.70 | 16,500 | — | — |
| 2007-02-23 | $18.65 | $32.58 | 10,600 | — | — |
| 2007-02-22 | $18.76 | $32.77 | 29,700 | — | — |
| 2007-02-21 | $18.59 | $32.47 | 46,300 | — | — |
| 2007-02-20 | $19.15 | $33.45 | 14,000 | — | — |
| 2007-02-16 | $19.59 | $34.22 | 12,100 | — | — |
| 2007-02-15 | $20.00 | $34.94 | 16,600 | — | — |
| 2007-02-14 | $20.01 | $34.95 | 9,900 | — | — |
| 2007-02-13 | $19.46 | $33.99 | 18,400 | — | — |
| 2007-02-12 | $18.79 | $32.82 | 4,200 | — | — |
| 2007-02-09 | $19.00 | $33.19 | 16,800 | — | — |
| 2007-02-08 | $18.59 | $32.47 | 10,500 | — | — |
| 2007-02-07 | $18.31 | $31.98 | 21,600 | — | — |
| 2007-02-06 | $18.18 | $31.76 | 8,600 | — | — |
| 2007-02-05 | $17.80 | $31.09 | 45,200 | — | — |
| 2007-02-02 | $17.80 | $31.09 | 40,200 | — | — |
| 2007-02-01 | $18.00 | $31.44 | 21,800 | — | — |
| 2007-01-31 | $18.13 | $31.67 | 91,000 | — | — |
| 2007-01-30 | $17.50 | $30.57 | 37,600 | — | — |
| 2007-01-29 | $17.47 | $30.52 | 0 | — | — |
| 2007-01-26 | $17.47 | $30.52 | 28,300 | — | — |
| 2007-01-25 | $17.65 | $30.83 | 11,500 | — | — |
| 2007-01-24 | $18.30 | $31.97 | 8,900 | — | — |
| 2007-01-23 | $17.65 | $30.83 | 170,300 | — | — |
| 2007-01-22 | $18.00 | $31.32 | 13,700 | — | — |
| 2007-01-19 | $17.66 | $30.73 | 2,300 | — | — |
| 2007-01-18 | $17.55 | $30.54 | 25,400 | — | — |
| 2007-01-17 | $17.40 | $30.28 | 7,600 | — | — |
| 2007-01-16 | $17.43 | $30.33 | 400 | — | — |
| 2007-01-12 | $17.53 | $30.50 | 400 | — | — |
| 2007-01-11 | $17.47 | $30.40 | 400 | — | — |
| 2007-01-10 | $17.28 | $30.07 | 2,700 | — | — |
| 2007-01-09 | $17.44 | $30.35 | 1,900 | — | — |
| 2007-01-08 | $17.31 | $30.12 | 40,400 | — | — |
| 2007-01-05 | $17.05 | $29.67 | 9,100 | — | — |
| 2007-01-04 | $17.05 | $29.67 | 22,500 | — | — |
| 2007-01-03 | $17.01 | $29.60 | 15,600 | — | — |