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
- 1988-07-22 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 | $16.56 | $98.62 | 103,467 | — | — |
| 2007-12-28 | $16.50 | $98.26 | 101,000 | — | — |
| 2007-12-27 | $16.50 | $98.26 | 66,900 | — | — |
| 2007-12-26 | $16.53 | $98.01 | 94,900 | — | — |
| 2007-12-24 | $16.44 | $97.48 | 48,833 | — | — |
| 2007-12-21 | $16.08 | $95.35 | 108,333 | — | — |
| 2007-12-20 | $16.11 | $95.52 | 77,867 | — | — |
| 2007-12-19 | $16.26 | $96.41 | 87,500 | — | — |
| 2007-12-18 | $16.32 | $96.77 | 54,567 | — | — |
| 2007-12-17 | $16.41 | $97.30 | 90,900 | — | — |
| 2007-12-14 | $16.47 | $97.66 | 92,800 | — | — |
| 2007-12-13 | $16.65 | $98.73 | 54,200 | — | — |
| 2007-12-12 | $16.65 | $98.73 | 100,067 | — | — |
| 2007-12-11 | $16.47 | $97.66 | 339,733 | — | — |
| 2007-12-10 | $16.41 | $96.88 | 243,633 | — | — |
| 2007-12-07 | $16.83 | $99.36 | 398,267 | — | — |
| 2007-12-06 | $17.52 | $103.43 | 107,700 | — | — |
| 2007-12-05 | $17.88 | $105.56 | 87,467 | — | — |
| 2007-12-04 | $17.85 | $105.38 | 49,100 | — | — |
| 2007-12-03 | $17.85 | $105.38 | 75,033 | — | — |
| 2007-11-30 | $17.43 | $102.90 | 55,933 | — | — |
| 2007-11-29 | $17.01 | $100.42 | 46,967 | — | — |
| 2007-11-28 | $17.31 | $102.19 | 46,567 | — | — |
| 2007-11-27 | $17.22 | $101.66 | 39,800 | — | — |
| 2007-11-26 | $17.16 | $101.31 | 55,600 | — | — |
| 2007-11-23 | $17.07 | $100.78 | 15,533 | — | — |
| 2007-11-21 | $17.07 | $100.78 | 44,267 | — | — |
| 2007-11-20 | $17.01 | $100.42 | 56,000 | — | — |
| 2007-11-19 | $17.01 | $100.42 | 54,667 | — | — |
| 2007-11-16 | $16.98 | $100.24 | 49,233 | — | — |
| 2007-11-15 | $16.98 | $100.24 | 56,367 | — | — |
| 2007-11-14 | $17.01 | $100.42 | 43,800 | — | — |
| 2007-11-13 | $16.89 | $99.71 | 101,633 | — | — |
| 2007-11-12 | $17.10 | $100.41 | 131,567 | — | — |
| 2007-11-09 | $17.07 | $100.23 | 50,300 | — | — |
| 2007-11-08 | $17.07 | $100.23 | 83,700 | — | — |
| 2007-11-07 | $17.28 | $101.47 | 82,367 | — | — |
| 2007-11-06 | $17.46 | $102.52 | 50,167 | — | — |
| 2007-11-05 | $17.43 | $102.35 | 57,767 | — | — |
| 2007-11-02 | $17.46 | $102.52 | 28,100 | — | — |
| 2007-11-01 | $17.52 | $102.87 | 32,900 | — | — |
| 2007-10-31 | $17.43 | $102.35 | 45,000 | — | — |
| 2007-10-30 | $17.61 | $103.40 | 49,433 | — | — |
| 2007-10-29 | $17.43 | $102.35 | 34,633 | — | — |
| 2007-10-26 | $17.61 | $103.40 | 37,467 | — | — |
| 2007-10-25 | $17.64 | $103.58 | 68,500 | — | — |
| 2007-10-24 | $17.70 | $103.93 | 41,933 | — | — |
| 2007-10-23 | $17.73 | $104.11 | 68,933 | — | — |
| 2007-10-22 | $17.49 | $102.70 | 46,833 | — | — |
| 2007-10-19 | $17.37 | $101.99 | 42,733 | — | — |
| 2007-10-18 | $17.55 | $103.05 | 46,233 | — | — |
| 2007-10-17 | $17.70 | $103.93 | 47,533 | — | — |
| 2007-10-16 | $17.52 | $102.87 | 46,633 | — | — |
| 2007-10-15 | $17.58 | $103.23 | 50,467 | — | — |
| 2007-10-12 | $17.94 | $105.34 | 26,633 | — | — |
| 2007-10-11 | $17.61 | $103.40 | 74,200 | — | — |
| 2007-10-10 | $18.15 | $106.03 | 46,567 | — | — |
| 2007-10-09 | $17.88 | $104.45 | 43,067 | — | — |
| 2007-10-08 | $17.85 | $104.28 | 28,467 | — | — |
| 2007-10-05 | $17.88 | $104.45 | 35,333 | — | — |
| 2007-10-04 | $17.85 | $104.28 | 25,333 | — | — |
| 2007-10-03 | $17.94 | $104.81 | 63,367 | — | — |
| 2007-10-02 | $18.09 | $105.68 | 37,267 | — | — |
| 2007-10-01 | $18.15 | $106.03 | 30,167 | — | — |
| 2007-09-28 | $18.12 | $105.86 | 46,133 | — | — |
| 2007-09-27 | $18.09 | $105.68 | 30,233 | — | — |
| 2007-09-26 | $18.03 | $105.33 | 20,367 | — | — |
| 2007-09-25 | $18.06 | $105.51 | 40,900 | — | — |
| 2007-09-24 | $17.94 | $104.81 | 53,367 | — | — |
| 2007-09-21 | $18.15 | $106.03 | 38,933 | — | — |
| 2007-09-20 | $17.82 | $104.10 | 36,400 | — | — |
| 2007-09-19 | $18.12 | $105.86 | 29,600 | — | — |
| 2007-09-18 | $18.06 | $105.51 | 33,200 | — | — |
| 2007-09-17 | $17.79 | $103.93 | 51,667 | — | — |
| 2007-09-14 | $17.82 | $104.10 | 32,033 | — | — |
| 2007-09-13 | $17.97 | $104.98 | 46,600 | — | — |
| 2007-09-12 | $17.82 | $104.10 | 49,867 | — | — |
| 2007-09-11 | $18.18 | $105.67 | 37,900 | — | — |
| 2007-09-10 | $18.12 | $105.32 | 25,833 | — | — |
| 2007-09-07 | $18.15 | $105.49 | 70,967 | — | — |
| 2007-09-06 | $18.18 | $105.67 | 79,133 | — | — |
| 2007-09-05 | $18.00 | $104.62 | 38,433 | — | — |
| 2007-09-04 | $18.00 | $104.62 | 47,400 | — | — |
| 2007-08-31 | $18.00 | $104.62 | 23,033 | — | — |
| 2007-08-30 | $17.91 | $104.10 | 39,067 | — | — |
| 2007-08-29 | $17.82 | $103.58 | 39,867 | — | — |
| 2007-08-28 | $17.79 | $103.40 | 66,233 | — | — |
| 2007-08-27 | $17.79 | $103.40 | 60,667 | — | — |
| 2007-08-24 | $17.88 | $103.92 | 27,333 | — | — |
| 2007-08-23 | $18.06 | $104.97 | 40,800 | — | — |
| 2007-08-22 | $18.15 | $105.49 | 39,800 | — | — |
| 2007-08-21 | $17.91 | $104.10 | 57,067 | — | — |
| 2007-08-20 | $17.52 | $101.83 | 51,233 | — | — |
| 2007-08-17 | $17.40 | $101.13 | 73,333 | — | — |
| 2007-08-16 | $17.25 | $100.26 | 189,333 | — | — |
| 2007-08-15 | $16.92 | $98.34 | 134,833 | — | — |
| 2007-08-14 | $17.16 | $99.74 | 52,633 | — | — |
| 2007-08-13 | $17.34 | $100.79 | 23,967 | — | — |
| 2007-08-10 | $17.52 | $101.30 | 60,933 | — | — |
| 2007-08-09 | $17.49 | $101.12 | 45,233 | — | — |
| 2007-08-08 | $17.61 | $101.82 | 42,933 | — | — |
| 2007-08-07 | $17.49 | $101.12 | 33,067 | — | — |
| 2007-08-06 | $17.40 | $100.60 | 52,267 | — | — |
| 2007-08-03 | $17.52 | $101.30 | 30,900 | — | — |
| 2007-08-02 | $17.55 | $101.47 | 65,667 | — | — |
| 2007-08-01 | $17.28 | $99.91 | 159,133 | — | — |
| 2007-07-31 | $17.52 | $101.30 | 46,267 | — | — |
| 2007-07-30 | $17.64 | $101.99 | 24,300 | — | — |
| 2007-07-27 | $17.46 | $100.95 | 69,967 | — | — |
| 2007-07-26 | $17.55 | $101.47 | 66,500 | — | — |
| 2007-07-25 | $17.46 | $100.95 | 80,233 | — | — |
| 2007-07-24 | $17.55 | $101.47 | 36,067 | — | — |
| 2007-07-23 | $17.52 | $101.30 | 29,700 | — | — |
| 2007-07-20 | $17.64 | $101.99 | 45,000 | — | — |
| 2007-07-19 | $17.58 | $101.64 | 41,900 | — | — |
| 2007-07-18 | $17.67 | $102.16 | 48,733 | — | — |
| 2007-07-17 | $17.79 | $102.86 | 41,233 | — | — |
| 2007-07-16 | $17.76 | $102.68 | 36,833 | — | — |
| 2007-07-13 | $17.82 | $103.03 | 57,467 | — | — |
| 2007-07-12 | $17.79 | $102.86 | 54,333 | — | — |
| 2007-07-11 | $17.85 | $102.67 | 31,967 | — | — |
| 2007-07-10 | $17.85 | $102.67 | 41,467 | — | — |
| 2007-07-09 | $17.85 | $102.67 | 25,633 | — | — |
| 2007-07-06 | $17.79 | $102.33 | 32,433 | — | — |
| 2007-07-05 | $17.94 | $103.19 | 31,333 | — | — |
| 2007-07-03 | $17.91 | $103.02 | 23,233 | — | — |
| 2007-07-02 | $17.97 | $103.36 | 47,600 | — | — |
| 2007-06-29 | $17.79 | $102.33 | 29,667 | — | — |
| 2007-06-28 | $17.79 | $102.33 | 74,867 | — | — |
| 2007-06-27 | $17.64 | $101.46 | 51,967 | — | — |
| 2007-06-26 | $17.67 | $101.63 | 63,967 | — | — |
| 2007-06-25 | $17.58 | $101.12 | 62,167 | — | — |
| 2007-06-22 | $17.55 | $100.94 | 59,433 | — | — |
| 2007-06-21 | $17.55 | $100.94 | 62,667 | — | — |
| 2007-06-20 | $17.73 | $101.98 | 44,267 | — | — |
| 2007-06-19 | $17.79 | $102.33 | 33,867 | — | — |
| 2007-06-18 | $17.79 | $102.33 | 55,967 | — | — |
| 2007-06-15 | $17.73 | $101.98 | 64,567 | — | — |
| 2007-06-14 | $17.79 | $102.33 | 38,767 | — | — |
| 2007-06-13 | $18.03 | $103.71 | 41,967 | — | — |
| 2007-06-12 | $17.91 | $102.48 | 60,467 | — | — |
| 2007-06-11 | $18.09 | $103.51 | 56,600 | — | — |
| 2007-06-08 | $18.12 | $103.69 | 63,967 | — | — |
| 2007-06-07 | $18.15 | $103.86 | 50,433 | — | — |
| 2007-06-06 | $18.45 | $105.57 | 50,500 | — | — |
| 2007-06-05 | $18.33 | $104.89 | 28,067 | — | — |
| 2007-06-04 | $18.33 | $104.89 | 40,633 | — | — |
| 2007-06-01 | $18.48 | $105.75 | 21,433 | — | — |
| 2007-05-31 | $18.54 | $106.09 | 42,567 | — | — |
| 2007-05-30 | $18.48 | $105.75 | 33,933 | — | — |
| 2007-05-29 | $18.42 | $105.40 | 37,000 | — | — |
| 2007-05-25 | $18.36 | $105.06 | 37,800 | — | — |
| 2007-05-24 | $18.30 | $104.72 | 70,300 | — | — |
| 2007-05-23 | $18.42 | $105.40 | 57,667 | — | — |
| 2007-05-22 | $18.39 | $105.23 | 34,067 | — | — |
| 2007-05-21 | $18.45 | $105.57 | 39,133 | — | — |
| 2007-05-18 | $18.36 | $105.06 | 56,800 | — | — |
| 2007-05-17 | $18.54 | $106.09 | 91,400 | — | — |
| 2007-05-16 | $18.51 | $105.92 | 72,067 | — | — |
| 2007-05-15 | $18.69 | $106.95 | 27,567 | — | — |
| 2007-05-14 | $18.63 | $106.60 | 32,333 | — | — |
| 2007-05-11 | $18.63 | $106.60 | 36,100 | — | — |
| 2007-05-10 | $18.60 | $105.91 | 35,000 | — | — |
| 2007-05-09 | $18.60 | $105.91 | 29,167 | — | — |
| 2007-05-08 | $18.66 | $106.25 | 43,500 | — | — |
| 2007-05-07 | $18.63 | $106.08 | 32,367 | — | — |
| 2007-05-04 | $18.63 | $106.08 | 39,500 | — | — |
| 2007-05-03 | $18.63 | $106.08 | 48,167 | — | — |
| 2007-05-02 | $18.66 | $106.25 | 29,233 | — | — |
| 2007-05-01 | $18.66 | $106.25 | 43,300 | — | — |
| 2007-04-30 | $18.63 | $106.08 | 44,500 | — | — |
| 2007-04-27 | $18.75 | $106.76 | 36,867 | — | — |
| 2007-04-26 | $18.72 | $106.59 | 36,300 | — | — |
| 2007-04-25 | $18.63 | $106.08 | 46,567 | — | — |
| 2007-04-24 | $18.69 | $106.42 | 31,467 | — | — |
| 2007-04-23 | $18.66 | $106.25 | 42,933 | — | — |
| 2007-04-20 | $18.60 | $105.91 | 34,867 | — | — |
| 2007-04-19 | $18.69 | $106.42 | 46,900 | — | — |
| 2007-04-18 | $18.60 | $105.91 | 40,200 | — | — |
| 2007-04-17 | $18.60 | $105.91 | 49,600 | — | — |
| 2007-04-16 | $18.63 | $106.08 | 40,633 | — | — |
| 2007-04-13 | $18.72 | $106.59 | 43,500 | — | — |
| 2007-04-12 | $18.60 | $105.91 | 35,933 | — | — |
| 2007-04-11 | $18.72 | $106.06 | 52,900 | — | — |
| 2007-04-10 | $18.78 | $106.40 | 46,633 | — | — |
| 2007-04-09 | $18.78 | $106.40 | 34,233 | — | — |
| 2007-04-05 | $18.69 | $105.89 | 29,700 | — | — |
| 2007-04-04 | $18.75 | $106.23 | 37,133 | — | — |
| 2007-04-03 | $18.72 | $106.06 | 32,967 | — | — |
| 2007-04-02 | $18.72 | $106.06 | 30,533 | — | — |
| 2007-03-30 | $18.72 | $106.06 | 50,600 | — | — |
| 2007-03-29 | $18.75 | $106.23 | 29,833 | — | — |
| 2007-03-28 | $18.66 | $105.72 | 37,133 | — | — |
| 2007-03-27 | $18.75 | $106.23 | 32,867 | — | — |
| 2007-03-26 | $18.69 | $105.89 | 40,933 | — | — |
| 2007-03-23 | $18.57 | $105.21 | 56,600 | — | — |
| 2007-03-22 | $18.69 | $105.89 | 43,900 | — | — |
| 2007-03-21 | $18.60 | $105.38 | 31,300 | — | — |
| 2007-03-20 | $18.66 | $105.72 | 42,067 | — | — |
| 2007-03-19 | $18.51 | $104.87 | 41,400 | — | — |
| 2007-03-16 | $18.57 | $105.21 | 16,600 | — | — |
| 2007-03-15 | $18.60 | $105.38 | 21,933 | — | — |
| 2007-03-14 | $18.51 | $104.87 | 34,533 | — | — |
| 2007-03-13 | $18.60 | $105.38 | 29,500 | — | — |
| 2007-03-12 | $18.63 | $105.03 | 22,233 | — | — |
| 2007-03-09 | $18.66 | $105.20 | 36,100 | — | — |
| 2007-03-08 | $18.69 | $105.37 | 29,333 | — | — |
| 2007-03-07 | $18.60 | $104.86 | 48,100 | — | — |
| 2007-03-06 | $18.48 | $104.18 | 65,167 | — | — |
| 2007-03-05 | $18.54 | $104.52 | 61,500 | — | — |
| 2007-03-02 | $18.66 | $105.20 | 37,000 | — | — |
| 2007-03-01 | $18.60 | $104.86 | 43,300 | — | — |
| 2007-02-28 | $18.63 | $105.03 | 38,100 | — | — |
| 2007-02-27 | $18.51 | $104.35 | 36,333 | — | — |
| 2007-02-26 | $18.48 | $104.18 | 80,500 | — | — |
| 2007-02-23 | $18.51 | $104.35 | 45,767 | — | — |
| 2007-02-22 | $18.48 | $104.18 | 49,133 | — | — |
| 2007-02-21 | $18.45 | $104.02 | 45,233 | — | — |
| 2007-02-20 | $18.48 | $104.18 | 43,267 | — | — |
| 2007-02-16 | $18.63 | $105.03 | 27,533 | — | — |
| 2007-02-15 | $18.75 | $105.71 | 40,000 | — | — |
| 2007-02-14 | $18.60 | $104.86 | 29,400 | — | — |
| 2007-02-13 | $18.51 | $104.35 | 40,533 | — | — |
| 2007-02-12 | $18.66 | $104.68 | 43,200 | — | — |
| 2007-02-09 | $18.69 | $104.85 | 56,900 | — | — |
| 2007-02-08 | $18.66 | $104.68 | 21,300 | — | — |
| 2007-02-07 | $18.72 | $105.02 | 44,900 | — | — |
| 2007-02-06 | $18.69 | $104.85 | 43,200 | — | — |
| 2007-02-05 | $18.60 | $104.34 | 51,767 | — | — |
| 2007-02-02 | $18.69 | $104.85 | 41,967 | — | — |
| 2007-02-01 | $18.78 | $105.35 | 34,733 | — | — |
| 2007-01-31 | $18.72 | $105.02 | 43,367 | — | — |
| 2007-01-30 | $18.57 | $104.17 | 46,433 | — | — |
| 2007-01-29 | $18.63 | $104.51 | 34,700 | — | — |
| 2007-01-26 | $18.66 | $104.68 | 52,267 | — | — |
| 2007-01-25 | $18.48 | $103.67 | 30,567 | — | — |
| 2007-01-24 | $18.42 | $103.33 | 36,533 | — | — |
| 2007-01-23 | $18.39 | $103.16 | 29,767 | — | — |
| 2007-01-22 | $18.42 | $103.33 | 40,833 | — | — |
| 2007-01-19 | $18.42 | $103.33 | 33,567 | — | — |
| 2007-01-18 | $18.36 | $103.00 | 26,733 | — | — |
| 2007-01-17 | $18.30 | $102.66 | 30,700 | — | — |
| 2007-01-16 | $18.30 | $102.66 | 44,167 | — | — |
| 2007-01-12 | $18.33 | $102.83 | 28,000 | — | — |
| 2007-01-11 | $18.21 | $102.15 | 39,233 | — | — |
| 2007-01-10 | $18.21 | $102.15 | 23,400 | — | — |
| 2007-01-09 | $18.30 | $102.66 | 33,367 | — | — |
| 2007-01-08 | $18.30 | $102.66 | 33,533 | — | — |
| 2007-01-05 | $18.21 | $102.15 | 53,400 | — | — |
| 2007-01-04 | $18.21 | $102.15 | 37,667 | — | — |
| 2007-01-03 | $18.27 | $102.49 | 54,100 | — | — |