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
- 1980-09-18 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 | $16.14 | $32.77 | 8,653 | — | — |
| 2007-12-28 | $16.11 | $32.69 | 16,774 | — | — |
| 2007-12-27 | $16.71 | $33.91 | 7,189 | — | — |
| 2007-12-26 | $16.73 | $33.95 | 30,619 | — | — |
| 2007-12-24 | $16.15 | $32.78 | 8,387 | — | — |
| 2007-12-21 | $16.22 | $32.92 | 28,888 | — | — |
| 2007-12-20 | $15.94 | $32.35 | 14,244 | — | — |
| 2007-12-19 | $16.45 | $33.39 | 9,851 | — | — |
| 2007-12-18 | $16.29 | $33.06 | 15,709 | — | — |
| 2007-12-17 | $16.86 | $34.23 | 23,829 | — | — |
| 2007-12-14 | $16.48 | $33.45 | 63,101 | — | — |
| 2007-12-13 | $16.38 | $33.24 | 7,588 | — | — |
| 2007-12-12 | $16.53 | $33.54 | 13,579 | — | — |
| 2007-12-11 | $16.53 | $33.54 | 12,114 | — | — |
| 2007-12-10 | $16.50 | $33.50 | 22,232 | — | — |
| 2007-12-07 | $16.60 | $33.70 | 9,186 | — | — |
| 2007-12-06 | $16.76 | $34.02 | 27,557 | — | — |
| 2007-12-05 | $16.38 | $33.24 | 33,947 | — | — |
| 2007-12-04 | $16.63 | $33.76 | 8,520 | — | — |
| 2007-12-03 | $16.60 | $33.70 | 18,238 | — | — |
| 2007-11-30 | $16.14 | $32.77 | 42,467 | — | — |
| 2007-11-29 | $17.01 | $34.15 | 31,684 | — | — |
| 2007-11-28 | $16.60 | $33.34 | 16,508 | — | — |
| 2007-11-27 | $16.30 | $32.73 | 7,854 | — | — |
| 2007-11-26 | $16.07 | $32.27 | 8,387 | — | — |
| 2007-11-23 | $16.40 | $32.93 | 4,127 | — | — |
| 2007-11-21 | $16.11 | $32.34 | 23,031 | — | — |
| 2007-11-20 | $16.00 | $32.13 | 27,158 | — | — |
| 2007-11-19 | $15.96 | $32.06 | 5,458 | — | — |
| 2007-11-16 | $16.10 | $32.33 | 5,591 | — | — |
| 2007-11-15 | $15.99 | $32.12 | 11,049 | — | — |
| 2007-11-14 | $16.01 | $32.16 | 15,309 | — | — |
| 2007-11-13 | $16.21 | $32.55 | 14,910 | — | — |
| 2007-11-12 | $16.20 | $32.54 | 14,644 | — | — |
| 2007-11-09 | $16.10 | $32.33 | 14,378 | — | — |
| 2007-11-08 | $16.35 | $32.84 | 7,056 | — | — |
| 2007-11-07 | $16.20 | $32.52 | 11,049 | — | — |
| 2007-11-06 | $16.47 | $33.08 | 19,969 | — | — |
| 2007-11-05 | $15.94 | $32.01 | 7,721 | — | — |
| 2007-11-02 | $16.33 | $32.80 | 8,919 | — | — |
| 2007-11-01 | $16.15 | $32.43 | 22,498 | — | — |
| 2007-10-31 | $16.90 | $33.94 | 11,449 | — | — |
| 2007-10-30 | $16.37 | $32.87 | 17,573 | — | — |
| 2007-10-29 | $16.35 | $32.84 | 8,786 | — | — |
| 2007-10-26 | $16.25 | $32.63 | 27,158 | — | — |
| 2007-10-25 | $15.92 | $31.97 | 25,028 | — | — |
| 2007-10-24 | $16.34 | $32.81 | 46,195 | — | — |
| 2007-10-23 | $16.33 | $32.80 | 7,988 | — | — |
| 2007-10-22 | $16.14 | $32.42 | 13,313 | — | — |
| 2007-10-19 | $16.09 | $32.31 | 8,919 | — | — |
| 2007-10-18 | $16.38 | $32.90 | 6,923 | — | — |
| 2007-10-17 | $16.19 | $32.51 | 19,037 | — | — |
| 2007-10-16 | $16.23 | $32.60 | 13,845 | — | — |
| 2007-10-15 | $16.66 | $33.46 | 6,390 | — | — |
| 2007-10-12 | $16.80 | $33.75 | 3,728 | — | — |
| 2007-10-11 | $16.80 | $33.75 | 22,232 | — | — |
| 2007-10-10 | $17.49 | $35.13 | 24,761 | — | — |
| 2007-10-09 | $16.94 | $34.02 | 6,523 | — | — |
| 2007-10-08 | $17.06 | $34.26 | 3,195 | — | — |
| 2007-10-05 | $17.33 | $34.80 | 3,195 | — | — |
| 2007-10-04 | $16.96 | $34.06 | 3,994 | — | — |
| 2007-10-03 | $17.00 | $34.14 | 1,997 | — | — |
| 2007-10-02 | $17.46 | $35.06 | 8,919 | — | — |
| 2007-10-01 | $17.16 | $34.47 | 4,659 | — | — |
| 2007-09-28 | $16.74 | $33.61 | 4,526 | — | — |
| 2007-09-27 | $17.13 | $34.39 | 4,793 | — | — |
| 2007-09-26 | $17.65 | $35.45 | 4,260 | — | — |
| 2007-09-25 | $17.13 | $34.39 | 13,313 | — | — |
| 2007-09-24 | $17.23 | $34.61 | 7,056 | — | — |
| 2007-09-21 | $17.46 | $35.06 | 8,254 | — | — |
| 2007-09-20 | $17.31 | $34.76 | 20,368 | — | — |
| 2007-09-19 | $17.75 | $35.65 | 26,093 | — | — |
| 2007-09-18 | $17.45 | $35.05 | 12,752 | — | — |
| 2007-09-17 | $16.80 | $33.73 | 42,096 | — | — |
| 2007-09-14 | $16.52 | $33.17 | 15,083 | — | — |
| 2007-09-13 | $16.48 | $33.10 | 8,776 | — | — |
| 2007-09-12 | $16.39 | $32.92 | 23,310 | — | — |
| 2007-09-11 | $16.48 | $33.10 | 16,591 | — | — |
| 2007-09-10 | $16.26 | $32.65 | 7,679 | — | — |
| 2007-09-07 | $16.47 | $33.08 | 10,558 | — | — |
| 2007-09-06 | $16.51 | $33.16 | 5,896 | — | — |
| 2007-09-05 | $16.42 | $32.97 | 8,639 | — | — |
| 2007-09-04 | $16.57 | $33.28 | 12,341 | — | — |
| 2007-08-31 | $16.45 | $33.04 | 4,114 | — | — |
| 2007-08-30 | $16.36 | $32.85 | 16,454 | — | — |
| 2007-08-29 | $16.45 | $32.69 | 19,882 | — | — |
| 2007-08-28 | $16.12 | $32.04 | 7,267 | — | — |
| 2007-08-27 | $16.31 | $32.41 | 10,970 | — | — |
| 2007-08-24 | $16.28 | $32.34 | 12,066 | — | — |
| 2007-08-23 | $16.07 | $31.94 | 7,816 | — | — |
| 2007-08-22 | $16.24 | $32.27 | 7,542 | — | — |
| 2007-08-21 | $16.26 | $32.30 | 31,675 | — | — |
| 2007-08-20 | $15.99 | $31.76 | 13,986 | — | — |
| 2007-08-17 | $15.99 | $31.76 | 10,284 | — | — |
| 2007-08-16 | $15.82 | $31.43 | 17,551 | — | — |
| 2007-08-15 | $15.64 | $31.07 | 13,712 | — | — |
| 2007-08-14 | $15.58 | $30.95 | 14,535 | — | — |
| 2007-08-13 | $15.47 | $30.73 | 51,831 | — | — |
| 2007-08-10 | $15.64 | $31.08 | 28,932 | — | — |
| 2007-08-09 | $15.57 | $30.94 | 19,608 | — | — |
| 2007-08-08 | $15.59 | $30.98 | 48,129 | — | — |
| 2007-08-07 | $15.16 | $30.12 | 12,204 | — | — |
| 2007-08-06 | $14.97 | $29.75 | 18,785 | — | — |
| 2007-08-03 | $14.79 | $29.39 | 20,568 | — | — |
| 2007-08-02 | $14.78 | $29.37 | 33,046 | — | — |
| 2007-08-01 | $15.06 | $29.92 | 18,100 | — | — |
| 2007-07-31 | $14.99 | $29.78 | 37,708 | — | — |
| 2007-07-30 | $15.06 | $29.92 | 41,136 | — | — |
| 2007-07-27 | $14.99 | $29.79 | 25,367 | — | — |
| 2007-07-26 | $14.86 | $29.52 | 26,875 | — | — |
| 2007-07-25 | $15.02 | $29.85 | 24,133 | — | — |
| 2007-07-24 | $14.93 | $29.66 | 43,741 | — | — |
| 2007-07-23 | $15.20 | $30.20 | 14,535 | — | — |
| 2007-07-20 | $15.13 | $30.07 | 84,191 | — | — |
| 2007-07-19 | $15.13 | $30.07 | 13,575 | — | — |
| 2007-07-18 | $15.21 | $30.23 | 42,644 | — | — |
| 2007-07-17 | $15.50 | $30.81 | 63,349 | — | — |
| 2007-07-16 | $15.69 | $31.17 | 68,423 | — | — |
| 2007-07-13 | $15.84 | $31.47 | 37,159 | — | — |
| 2007-07-12 | $15.77 | $31.34 | 10,147 | — | — |
| 2007-07-11 | $15.86 | $31.52 | 14,535 | — | — |
| 2007-07-10 | $15.81 | $31.41 | 21,528 | — | — |
| 2007-07-09 | $15.87 | $31.53 | 32,909 | — | — |
| 2007-07-06 | $16.13 | $32.05 | 11,244 | — | — |
| 2007-07-05 | $16.21 | $32.21 | 13,849 | — | — |
| 2007-07-03 | $16.02 | $31.82 | 9,873 | — | — |
| 2007-07-02 | $16.23 | $32.25 | 23,173 | — | — |
| 2007-06-29 | $16.05 | $31.89 | 9,735 | — | — |
| 2007-06-28 | $16.12 | $32.02 | 15,769 | — | — |
| 2007-06-27 | $16.26 | $32.31 | 24,544 | — | — |
| 2007-06-26 | $16.35 | $32.49 | 25,504 | — | — |
| 2007-06-25 | $16.36 | $32.50 | 54,711 | — | — |
| 2007-06-22 | $16.39 | $32.57 | 1,390,389 | — | — |
| 2007-06-21 | $16.31 | $32.41 | 83,917 | — | — |
| 2007-06-20 | $16.15 | $32.08 | 43,604 | — | — |
| 2007-06-19 | $16.39 | $32.56 | 39,216 | — | — |
| 2007-06-18 | $16.28 | $32.34 | 19,745 | — | — |
| 2007-06-15 | $16.26 | $32.31 | 117,237 | — | — |
| 2007-06-14 | $16.18 | $32.14 | 33,594 | — | — |
| 2007-06-13 | $16.18 | $32.15 | 26,738 | — | — |
| 2007-06-12 | $16.05 | $31.89 | 42,507 | — | — |
| 2007-06-11 | $16.09 | $31.96 | 9,873 | — | — |
| 2007-06-08 | $16.31 | $32.40 | 13,849 | — | — |
| 2007-06-07 | $16.11 | $32.01 | 91,047 | — | — |
| 2007-06-06 | $16.05 | $31.89 | 17,414 | — | — |
| 2007-06-05 | $16.09 | $31.96 | 28,521 | — | — |
| 2007-06-04 | $16.43 | $32.65 | 22,899 | — | — |
| 2007-06-01 | $16.39 | $32.56 | 68,148 | — | — |
| 2007-05-31 | $16.38 | $32.20 | 23,859 | — | — |
| 2007-05-30 | $16.53 | $32.50 | 25,916 | — | — |
| 2007-05-29 | $16.53 | $32.50 | 10,284 | — | — |
| 2007-05-25 | $16.30 | $32.04 | 58,687 | — | — |
| 2007-05-24 | $16.04 | $31.52 | 51,968 | — | — |
| 2007-05-23 | $16.10 | $31.65 | 23,447 | — | — |
| 2007-05-22 | $16.20 | $31.85 | 25,778 | — | — |
| 2007-05-21 | $16.31 | $32.07 | 31,263 | — | — |
| 2007-05-18 | $16.09 | $31.62 | 37,296 | — | — |
| 2007-05-17 | $16.17 | $31.78 | 49,500 | — | — |
| 2007-05-16 | $16.40 | $32.24 | 28,521 | — | — |
| 2007-05-15 | $16.19 | $31.82 | 59,236 | — | — |
| 2007-05-14 | $16.26 | $31.97 | 17,963 | — | — |
| 2007-05-11 | $16.47 | $32.38 | 9,873 | — | — |
| 2007-05-10 | $16.27 | $31.98 | 36,885 | — | — |
| 2007-05-09 | $16.39 | $32.23 | 20,842 | — | — |
| 2007-05-08 | $16.29 | $32.02 | 18,648 | — | — |
| 2007-05-07 | $16.57 | $32.57 | 22,488 | — | — |
| 2007-05-04 | $16.53 | $32.48 | 10,284 | — | — |
| 2007-05-03 | $16.51 | $32.45 | 10,558 | — | — |
| 2007-05-02 | $16.49 | $32.41 | 58,687 | — | — |
| 2007-05-01 | $16.03 | $31.51 | 80,763 | — | — |
| 2007-04-30 | $16.19 | $31.82 | 80,215 | — | — |
| 2007-04-27 | $16.28 | $32.00 | 48,540 | — | — |
| 2007-04-26 | $16.26 | $31.97 | 68,834 | — | — |
| 2007-04-25 | $16.08 | $31.61 | 32,772 | — | — |
| 2007-04-24 | $15.85 | $31.16 | 20,431 | — | — |
| 2007-04-23 | $15.77 | $31.01 | 16,866 | — | — |
| 2007-04-20 | $16.12 | $31.68 | 23,036 | — | — |
| 2007-04-19 | $15.72 | $30.91 | 22,899 | — | — |
| 2007-04-18 | $15.90 | $31.25 | 16,591 | — | — |
| 2007-04-17 | $16.04 | $31.52 | 6,856 | — | — |
| 2007-04-16 | $16.19 | $31.82 | 13,026 | — | — |
| 2007-04-13 | $15.87 | $31.19 | 19,197 | — | — |
| 2007-04-12 | $15.87 | $31.19 | 9,187 | — | — |
| 2007-04-11 | $15.83 | $31.12 | 30,029 | — | — |
| 2007-04-10 | $16.22 | $31.88 | 11,244 | — | — |
| 2007-04-09 | $16.10 | $31.65 | 14,535 | — | — |
| 2007-04-05 | $16.04 | $31.54 | 16,591 | — | — |
| 2007-04-04 | $16.04 | $31.52 | 18,100 | — | — |
| 2007-04-03 | $16.59 | $32.61 | 19,745 | — | — |
| 2007-04-02 | $16.05 | $31.55 | 12,478 | — | — |
| 2007-03-30 | $16.34 | $32.11 | 40,176 | — | — |
| 2007-03-29 | $16.33 | $32.10 | 21,116 | — | — |
| 2007-03-28 | $16.25 | $31.94 | 15,769 | — | — |
| 2007-03-27 | $16.45 | $32.34 | 13,438 | — | — |
| 2007-03-26 | $16.68 | $32.78 | 8,364 | — | — |
| 2007-03-23 | $16.66 | $32.76 | 13,438 | — | — |
| 2007-03-22 | $16.61 | $32.66 | 17,414 | — | — |
| 2007-03-21 | $16.54 | $32.51 | 15,357 | — | — |
| 2007-03-20 | $16.14 | $31.72 | 18,922 | — | — |
| 2007-03-19 | $16.12 | $31.69 | 20,294 | — | — |
| 2007-03-16 | $16.04 | $31.54 | 91,870 | — | — |
| 2007-03-15 | $16.38 | $32.20 | 52,928 | — | — |
| 2007-03-14 | $15.86 | $31.18 | 62,801 | — | — |
| 2007-03-13 | $15.60 | $30.66 | 64,995 | — | — |
| 2007-03-12 | $16.01 | $31.47 | 35,925 | — | — |
| 2007-03-09 | $16.26 | $31.97 | 22,076 | — | — |
| 2007-03-08 | $16.11 | $31.67 | 34,691 | — | — |
| 2007-03-07 | $16.29 | $32.01 | 29,206 | — | — |
| 2007-03-06 | $16.66 | $32.74 | 21,116 | — | — |
| 2007-03-05 | $16.17 | $31.78 | 42,233 | — | — |
| 2007-03-02 | $16.23 | $31.91 | 66,914 | — | — |
| 2007-03-01 | $16.45 | $32.33 | 34,828 | — | — |
| 2007-02-28 | $16.34 | $32.11 | 36,885 | — | — |
| 2007-02-27 | $16.47 | $32.37 | 71,028 | — | — |
| 2007-02-26 | $17.04 | $33.14 | 13,301 | — | — |
| 2007-02-23 | $17.39 | $33.84 | 13,301 | — | — |
| 2007-02-22 | $17.77 | $34.58 | 30,852 | — | — |
| 2007-02-21 | $17.50 | $34.04 | 10,558 | — | — |
| 2007-02-20 | $17.45 | $33.95 | 61,704 | — | — |
| 2007-02-16 | $17.23 | $33.51 | 75,964 | — | — |
| 2007-02-15 | $17.01 | $33.09 | 82,957 | — | — |
| 2007-02-14 | $17.38 | $33.81 | 28,384 | — | — |
| 2007-02-13 | $17.69 | $34.42 | 9,598 | — | — |
| 2007-02-12 | $17.64 | $34.32 | 25,093 | — | — |
| 2007-02-09 | $17.53 | $34.11 | 23,447 | — | — |
| 2007-02-08 | $17.75 | $34.53 | 10,010 | — | — |
| 2007-02-07 | $17.71 | $34.45 | 20,979 | — | — |
| 2007-02-06 | $17.79 | $34.60 | 49,637 | — | — |
| 2007-02-05 | $17.86 | $34.75 | 24,681 | — | — |
| 2007-02-02 | $18.06 | $35.13 | 16,317 | — | — |
| 2007-02-01 | $18.01 | $35.04 | 15,906 | — | — |
| 2007-01-31 | $17.98 | $34.97 | 24,819 | — | — |
| 2007-01-30 | $17.69 | $34.41 | 20,842 | — | — |
| 2007-01-29 | $17.55 | $34.14 | 14,260 | — | — |
| 2007-01-26 | $17.40 | $33.85 | 12,752 | — | — |
| 2007-01-25 | $17.13 | $33.33 | 63,075 | — | — |
| 2007-01-24 | $17.43 | $33.91 | 14,672 | — | — |
| 2007-01-23 | $17.01 | $33.09 | 10,558 | — | — |
| 2007-01-22 | $16.69 | $32.48 | 20,431 | — | — |
| 2007-01-19 | $16.93 | $32.93 | 38,531 | — | — |
| 2007-01-18 | $16.81 | $32.70 | 35,377 | — | — |
| 2007-01-17 | $17.30 | $33.65 | 14,398 | — | — |
| 2007-01-16 | $17.43 | $33.91 | 25,778 | — | — |
| 2007-01-12 | $17.80 | $34.63 | 10,284 | — | — |
| 2007-01-11 | $17.65 | $34.33 | 21,528 | — | — |
| 2007-01-10 | $17.69 | $34.41 | 16,729 | — | — |
| 2007-01-09 | $17.88 | $34.79 | 17,963 | — | — |
| 2007-01-08 | $17.61 | $34.25 | 11,929 | — | — |
| 2007-01-05 | $17.81 | $34.65 | 34,554 | — | — |
| 2007-01-04 | $18.36 | $35.71 | 14,123 | — | — |
| 2007-01-03 | $18.09 | $35.19 | 21,802 | — | — |