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
- 2002-08-23 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 | $18.21 | $20.20 | 11,800 | — | — |
| 2007-12-28 | $18.40 | $20.41 | 3,100 | — | — |
| 2007-12-27 | $19.50 | $21.63 | 8,900 | — | — |
| 2007-12-26 | $18.44 | $20.46 | 2,000 | — | — |
| 2007-12-24 | $19.00 | $21.08 | 5,100 | — | — |
| 2007-12-21 | $19.62 | $21.77 | 0 | — | — |
| 2007-12-20 | $19.62 | $21.77 | 3,200 | — | — |
| 2007-12-19 | $18.87 | $20.93 | 12,800 | — | — |
| 2007-12-18 | $19.50 | $21.63 | 700 | — | — |
| 2007-12-17 | $20.15 | $22.35 | 0 | — | — |
| 2007-12-14 | $20.15 | $22.35 | 2,700 | — | — |
| 2007-12-13 | $19.33 | $21.45 | 1,800 | — | — |
| 2007-12-12 | $19.75 | $21.91 | 10,700 | — | — |
| 2007-12-11 | $20.28 | $22.29 | 10,300 | — | — |
| 2007-12-10 | $20.10 | $22.10 | 2,300 | — | — |
| 2007-12-07 | $20.10 | $22.10 | 600 | — | — |
| 2007-12-06 | $19.50 | $21.44 | 200 | — | — |
| 2007-12-05 | $20.07 | $22.06 | 1,300 | — | — |
| 2007-12-04 | $20.08 | $22.07 | 800 | — | — |
| 2007-12-03 | $20.10 | $22.10 | 0 | — | — |
| 2007-11-30 | $20.10 | $22.10 | 5,400 | — | — |
| 2007-11-29 | $21.10 | $23.20 | 2,400 | — | — |
| 2007-11-28 | $20.15 | $22.15 | 5,900 | — | — |
| 2007-11-27 | $19.63 | $21.58 | 6,400 | — | — |
| 2007-11-26 | $19.96 | $21.94 | 5,000 | — | — |
| 2007-11-23 | $20.46 | $22.49 | 2,500 | — | — |
| 2007-11-21 | $20.80 | $22.87 | 4,000 | — | — |
| 2007-11-20 | $21.37 | $23.49 | 600 | — | — |
| 2007-11-19 | $21.30 | $23.42 | 1,300 | — | — |
| 2007-11-16 | $21.99 | $24.17 | 1,400 | — | — |
| 2007-11-15 | $22.04 | $24.23 | 400 | — | — |
| 2007-11-14 | $21.86 | $24.03 | 500 | — | — |
| 2007-11-13 | $22.01 | $24.20 | 1,600 | — | — |
| 2007-11-12 | $21.75 | $23.91 | 1,000 | — | — |
| 2007-11-09 | $22.11 | $24.31 | 0 | — | — |
| 2007-11-08 | $22.11 | $24.31 | 2,000 | — | — |
| 2007-11-07 | $22.49 | $24.72 | 6,700 | — | — |
| 2007-11-06 | $23.00 | $25.28 | 300 | — | — |
| 2007-11-05 | $22.81 | $25.08 | 1,400 | — | — |
| 2007-11-02 | $22.80 | $25.06 | 7,000 | — | — |
| 2007-11-01 | $23.00 | $25.28 | 1,500 | — | — |
| 2007-10-31 | $23.75 | $26.11 | 1,600 | — | — |
| 2007-10-30 | $23.18 | $25.48 | 2,700 | — | — |
| 2007-10-29 | $23.11 | $25.40 | 3,100 | — | — |
| 2007-10-26 | $23.83 | $26.20 | 800 | — | — |
| 2007-10-25 | $24.01 | $26.39 | 1,700 | — | — |
| 2007-10-24 | $22.87 | $25.14 | 1,800 | — | — |
| 2007-10-23 | $23.50 | $25.83 | 900 | — | — |
| 2007-10-22 | $23.67 | $26.02 | 800 | — | — |
| 2007-10-19 | $24.24 | $26.65 | 200 | — | — |
| 2007-10-18 | $24.25 | $26.66 | 200 | — | — |
| 2007-10-17 | $24.25 | $26.66 | 4,600 | — | — |
| 2007-10-16 | $24.49 | $26.92 | 2,400 | — | — |
| 2007-10-15 | $24.50 | $26.93 | 2,200 | — | — |
| 2007-10-12 | $25.01 | $27.49 | 100 | — | — |
| 2007-10-11 | $25.49 | $28.02 | 3,000 | — | — |
| 2007-10-10 | $25.22 | $27.72 | 0 | — | — |
| 2007-10-09 | $25.22 | $27.72 | 100 | — | — |
| 2007-10-08 | $25.25 | $27.76 | 0 | — | — |
| 2007-10-05 | $25.25 | $27.76 | 0 | — | — |
| 2007-10-04 | $25.25 | $27.76 | 400 | — | — |
| 2007-10-03 | $25.61 | $28.15 | 200 | — | — |
| 2007-10-02 | $25.38 | $27.90 | 1,900 | — | — |
| 2007-10-01 | $24.49 | $26.92 | 1,900 | — | — |
| 2007-09-28 | $24.25 | $26.66 | 2,700 | — | — |
| 2007-09-27 | $24.51 | $26.94 | 200 | — | — |
| 2007-09-26 | $24.42 | $26.85 | 1,100 | — | — |
| 2007-09-25 | $24.88 | $27.35 | 0 | — | — |
| 2007-09-24 | $24.88 | $27.35 | 900 | — | — |
| 2007-09-21 | $25.28 | $27.79 | 2,400 | — | — |
| 2007-09-20 | $26.00 | $28.58 | 3,700 | — | — |
| 2007-09-19 | $25.67 | $28.22 | 5,400 | — | — |
| 2007-09-18 | $23.75 | $26.11 | 1,100 | — | — |
| 2007-09-17 | $23.34 | $25.66 | 0 | — | — |
| 2007-09-14 | $23.34 | $25.66 | 1,200 | — | — |
| 2007-09-13 | $23.03 | $25.32 | 0 | — | — |
| 2007-09-12 | $23.03 | $25.32 | 0 | — | — |
| 2007-09-11 | $23.03 | $25.11 | 0 | — | — |
| 2007-09-10 | $23.03 | $25.11 | 1,400 | — | — |
| 2007-09-07 | $23.40 | $25.52 | 1,000 | — | — |
| 2007-09-06 | $23.43 | $25.55 | 800 | — | — |
| 2007-09-05 | $23.28 | $25.39 | 200 | — | — |
| 2007-09-04 | $23.10 | $25.19 | 1,300 | — | — |
| 2007-08-31 | $22.80 | $24.86 | 1,100 | — | — |
| 2007-08-30 | $22.75 | $24.81 | 1,000 | — | — |
| 2007-08-29 | $22.92 | $24.99 | 0 | — | — |
| 2007-08-28 | $22.92 | $24.99 | 500 | — | — |
| 2007-08-27 | $22.92 | $24.99 | 0 | — | — |
| 2007-08-24 | $22.92 | $24.99 | 400 | — | — |
| 2007-08-23 | $22.71 | $24.76 | 0 | — | — |
| 2007-08-22 | $22.71 | $24.76 | 0 | — | — |
| 2007-08-21 | $22.71 | $24.76 | 4,600 | — | — |
| 2007-08-20 | $23.68 | $25.82 | 4,900 | — | — |
| 2007-08-17 | $21.75 | $23.72 | 2,500 | — | — |
| 2007-08-16 | $21.75 | $23.72 | 1,300 | — | — |
| 2007-08-15 | $21.75 | $23.72 | 19,200 | — | — |
| 2007-08-14 | $22.24 | $24.25 | 2,400 | — | — |
| 2007-08-13 | $21.91 | $23.89 | 3,500 | — | — |
| 2007-08-10 | $22.25 | $24.26 | 2,000 | — | — |
| 2007-08-09 | $22.50 | $24.54 | 1,100 | — | — |
| 2007-08-08 | $22.35 | $24.37 | 2,700 | — | — |
| 2007-08-07 | $21.90 | $23.88 | 4,100 | — | — |
| 2007-08-06 | $21.75 | $23.72 | 2,400 | — | — |
| 2007-08-03 | $21.85 | $23.83 | 4,500 | — | — |
| 2007-08-02 | $22.01 | $24.00 | 0 | — | — |
| 2007-08-01 | $22.01 | $24.00 | 200 | — | — |
| 2007-07-31 | $22.19 | $24.20 | 5,000 | — | — |
| 2007-07-30 | $21.95 | $23.94 | 4,700 | — | — |
| 2007-07-27 | $21.48 | $23.42 | 9,400 | — | — |
| 2007-07-26 | $21.98 | $23.97 | 1,200 | — | — |
| 2007-07-25 | $22.00 | $23.99 | 2,600 | — | — |
| 2007-07-24 | $22.30 | $24.32 | 9,400 | — | — |
| 2007-07-23 | $22.52 | $24.56 | 5,900 | — | — |
| 2007-07-20 | $23.44 | $25.56 | 3,100 | — | — |
| 2007-07-19 | $23.64 | $25.78 | 3,000 | — | — |
| 2007-07-18 | $24.00 | $26.17 | 12,700 | — | — |
| 2007-07-17 | $24.67 | $26.90 | 1,600 | — | — |
| 2007-07-16 | $24.50 | $26.72 | 400 | — | — |
| 2007-07-13 | $24.54 | $26.76 | 300 | — | — |
| 2007-07-12 | $24.83 | $27.08 | 1,000 | — | — |
| 2007-07-11 | $24.99 | $27.25 | 2,000 | — | — |
| 2007-07-10 | $25.09 | $27.36 | 600 | — | — |
| 2007-07-09 | $25.16 | $27.44 | 1,000 | — | — |
| 2007-07-06 | $25.13 | $27.40 | 0 | — | — |
| 2007-07-05 | $25.13 | $27.40 | 2,500 | — | — |
| 2007-07-03 | $24.99 | $27.25 | 100 | — | — |
| 2007-07-02 | $24.66 | $26.89 | 6,500 | — | — |
| 2007-06-29 | $24.98 | $27.24 | 900 | — | — |
| 2007-06-28 | $24.98 | $27.24 | 6,300 | — | — |
| 2007-06-27 | $24.25 | $26.44 | 95,300 | — | — |
| 2007-06-26 | $24.49 | $26.71 | 0 | — | — |
| 2007-06-25 | $24.49 | $26.71 | 1,800 | — | — |
| 2007-06-22 | $24.52 | $26.74 | 900 | — | — |
| 2007-06-21 | $24.74 | $26.98 | 1,300 | — | — |
| 2007-06-20 | $24.16 | $26.35 | 1,200 | — | — |
| 2007-06-19 | $24.83 | $27.08 | 600 | — | — |
| 2007-06-18 | $24.58 | $26.80 | 200 | — | — |
| 2007-06-15 | $24.12 | $26.30 | 1,300 | — | — |
| 2007-06-14 | $24.39 | $26.60 | 300 | — | — |
| 2007-06-13 | $24.85 | $27.10 | 1,100 | — | — |
| 2007-06-12 | $24.50 | $26.51 | 1,300 | — | — |
| 2007-06-11 | $24.67 | $26.70 | 2,900 | — | — |
| 2007-06-08 | $25.25 | $27.33 | 1,000 | — | — |
| 2007-06-07 | $25.25 | $27.33 | 600 | — | — |
| 2007-06-06 | $25.11 | $27.18 | 6,200 | — | — |
| 2007-06-05 | $25.00 | $27.06 | 2,300 | — | — |
| 2007-06-04 | $25.00 | $27.06 | 200 | — | — |
| 2007-06-01 | $25.00 | $27.06 | 900 | — | — |
| 2007-05-31 | $25.04 | $27.10 | 400 | — | — |
| 2007-05-30 | $25.24 | $27.32 | 0 | — | — |
| 2007-05-29 | $25.24 | $27.32 | 0 | — | — |
| 2007-05-25 | $25.24 | $27.32 | 0 | — | — |
| 2007-05-24 | $25.24 | $27.32 | 1,000 | — | — |
| 2007-05-23 | $25.24 | $27.32 | 0 | — | — |
| 2007-05-22 | $25.24 | $27.32 | 1,200 | — | — |
| 2007-05-21 | $25.11 | $27.18 | 1,100 | — | — |
| 2007-05-18 | $25.10 | $27.16 | 4,700 | — | — |
| 2007-05-17 | $26.00 | $28.14 | 600 | — | — |
| 2007-05-16 | $26.00 | $28.14 | 0 | — | — |
| 2007-05-15 | $26.00 | $28.14 | 0 | — | — |
| 2007-05-14 | $26.00 | $28.14 | 0 | — | — |
| 2007-05-11 | $26.00 | $28.14 | 0 | — | — |
| 2007-05-10 | $26.00 | $28.14 | 4,500 | — | — |
| 2007-05-09 | $25.63 | $27.74 | 13,100 | — | — |
| 2007-05-08 | $26.72 | $28.92 | 1,000 | — | — |
| 2007-05-07 | $27.00 | $29.22 | 500 | — | — |
| 2007-05-04 | $27.03 | $29.25 | 200 | — | — |
| 2007-05-03 | $27.50 | $29.76 | 400 | — | — |
| 2007-05-02 | $27.42 | $29.68 | 0 | — | — |
| 2007-05-01 | $27.42 | $29.68 | 100 | — | — |
| 2007-04-30 | $27.01 | $29.23 | 400 | — | — |
| 2007-04-27 | $27.43 | $29.69 | 5,300 | — | — |
| 2007-04-26 | $27.23 | $29.47 | 4,800 | — | — |
| 2007-04-25 | $25.76 | $27.88 | 7,000 | — | — |
| 2007-04-24 | $25.25 | $27.33 | 4,300 | — | — |
| 2007-04-23 | $24.15 | $26.14 | 4,900 | — | — |
| 2007-04-20 | $25.38 | $27.47 | 2,200 | — | — |
| 2007-04-19 | $25.41 | $27.50 | 100 | — | — |
| 2007-04-18 | $25.75 | $27.87 | 0 | — | — |
| 2007-04-17 | $25.75 | $27.87 | 300 | — | — |
| 2007-04-16 | $26.00 | $28.14 | 500 | — | — |
| 2007-04-13 | $25.75 | $27.87 | 0 | — | — |
| 2007-04-12 | $25.75 | $27.87 | 5,000 | — | — |
| 2007-04-11 | $25.53 | $27.63 | 500 | — | — |
| 2007-04-10 | $25.21 | $27.28 | 2,900 | — | — |
| 2007-04-09 | $25.95 | $28.08 | 0 | — | — |
| 2007-04-05 | $25.95 | $28.08 | 100 | — | — |
| 2007-04-04 | $25.95 | $28.08 | 600 | — | — |
| 2007-04-03 | $25.93 | $28.06 | 1,000 | — | — |
| 2007-04-02 | $25.88 | $28.01 | 2,100 | — | — |
| 2007-03-30 | $25.90 | $28.03 | 400 | — | — |
| 2007-03-29 | $26.00 | $28.14 | 600 | — | — |
| 2007-03-28 | $26.00 | $28.14 | 600 | — | — |
| 2007-03-27 | $26.02 | $28.16 | 2,300 | — | — |
| 2007-03-26 | $26.39 | $28.56 | 600 | — | — |
| 2007-03-23 | $26.42 | $28.59 | 0 | — | — |
| 2007-03-22 | $26.42 | $28.59 | 300 | — | — |
| 2007-03-21 | $26.06 | $28.20 | 2,200 | — | — |
| 2007-03-20 | $26.02 | $28.16 | 600 | — | — |
| 2007-03-19 | $26.32 | $28.48 | 400 | — | — |
| 2007-03-16 | $25.93 | $28.06 | 0 | — | — |
| 2007-03-15 | $25.93 | $28.06 | 400 | — | — |
| 2007-03-14 | $25.86 | $27.99 | 3,500 | — | — |
| 2007-03-13 | $26.15 | $28.30 | 1,400 | — | — |
| 2007-03-12 | $26.35 | $28.32 | 400 | — | — |
| 2007-03-09 | $26.34 | $28.31 | 6,300 | — | — |
| 2007-03-08 | $26.76 | $28.76 | 10,100 | — | — |
| 2007-03-07 | $27.23 | $29.27 | 6,500 | — | — |
| 2007-03-06 | $27.75 | $29.83 | 500 | — | — |
| 2007-03-05 | $27.75 | $29.83 | 1,100 | — | — |
| 2007-03-02 | $27.75 | $29.83 | 0 | — | — |
| 2007-03-01 | $27.75 | $29.83 | 1,000 | — | — |
| 2007-02-28 | $27.84 | $29.92 | 3,000 | — | — |
| 2007-02-27 | $28.00 | $30.10 | 1,500 | — | — |
| 2007-02-26 | $28.08 | $30.18 | 600 | — | — |
| 2007-02-23 | $28.07 | $30.17 | 3,700 | — | — |
| 2007-02-22 | $28.00 | $30.10 | 1,600 | — | — |
| 2007-02-21 | $27.89 | $29.98 | 3,900 | — | — |
| 2007-02-20 | $27.85 | $29.93 | 1,000 | — | — |
| 2007-02-16 | $27.80 | $29.88 | 2,800 | — | — |
| 2007-02-15 | $27.95 | $30.04 | 700 | — | — |
| 2007-02-14 | $28.04 | $30.14 | 2,200 | — | — |
| 2007-02-13 | $27.65 | $29.72 | 0 | — | — |
| 2007-02-12 | $27.65 | $29.72 | 2,900 | — | — |
| 2007-02-09 | $27.74 | $29.82 | 0 | — | — |
| 2007-02-08 | $27.74 | $29.82 | 2,600 | — | — |
| 2007-02-07 | $27.91 | $30.00 | 900 | — | — |
| 2007-02-06 | $27.80 | $29.88 | 600 | — | — |
| 2007-02-05 | $27.85 | $29.93 | 2,800 | — | — |
| 2007-02-02 | $27.80 | $29.88 | 4,600 | — | — |
| 2007-02-01 | $27.75 | $29.83 | 1,400 | — | — |
| 2007-01-31 | $27.65 | $29.72 | 0 | — | — |
| 2007-01-30 | $27.65 | $29.72 | 14,100 | — | — |
| 2007-01-29 | $27.61 | $29.68 | 4,400 | — | — |
| 2007-01-26 | $27.82 | $29.90 | 4,600 | — | — |
| 2007-01-25 | $27.73 | $29.81 | 6,900 | — | — |
| 2007-01-24 | $27.61 | $29.68 | 3,000 | — | — |
| 2007-01-23 | $27.65 | $29.72 | 3,500 | — | — |
| 2007-01-22 | $27.67 | $29.74 | 6,800 | — | — |
| 2007-01-19 | $27.60 | $29.67 | 4,700 | — | — |
| 2007-01-18 | $27.57 | $29.63 | 2,900 | — | — |
| 2007-01-17 | $27.65 | $29.72 | 2,700 | — | — |
| 2007-01-16 | $27.71 | $29.78 | 1,200 | — | — |
| 2007-01-12 | $27.61 | $29.68 | 4,600 | — | — |
| 2007-01-11 | $27.60 | $29.67 | 2,500 | — | — |
| 2007-01-10 | $27.55 | $29.61 | 5,700 | — | — |
| 2007-01-09 | $27.55 | $29.61 | 4,500 | — | — |
| 2007-01-08 | $27.76 | $29.84 | 1,800 | — | — |
| 2007-01-05 | $27.50 | $29.56 | 0 | — | — |
| 2007-01-04 | $27.50 | $29.56 | 2,200 | — | — |
| 2007-01-03 | $27.50 | $29.56 | 2,300 | — | — |