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
- 1980-03-18 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 | $15.75 | $17.62 | 15,840 | — | — |
| 2007-12-28 | $15.40 | $17.22 | 8,980 | — | — |
| 2007-12-27 | $15.20 | $17.00 | 21,420 | — | — |
| 2007-12-26 | $15.00 | $16.78 | 12,360 | — | — |
| 2007-12-24 | $15.30 | $17.11 | 8,040 | — | — |
| 2007-12-21 | $15.30 | $17.11 | 16,100 | — | — |
| 2007-12-20 | $15.30 | $17.11 | 6,280 | — | — |
| 2007-12-19 | $15.25 | $17.06 | 5,800 | — | — |
| 2007-12-18 | $15.75 | $17.62 | 12,300 | — | — |
| 2007-12-17 | $16.10 | $18.01 | 6,280 | — | — |
| 2007-12-14 | $16.00 | $17.90 | 9,540 | — | — |
| 2007-12-13 | $15.90 | $17.78 | 3,700 | — | — |
| 2007-12-12 | $16.00 | $17.90 | 11,280 | — | — |
| 2007-12-11 | $16.55 | $18.51 | 6,980 | — | — |
| 2007-12-10 | $16.55 | $18.51 | 18,380 | — | — |
| 2007-12-07 | $16.25 | $18.18 | 16,680 | — | — |
| 2007-12-06 | $16.55 | $18.51 | 2,740 | — | — |
| 2007-12-05 | $16.50 | $18.45 | 10,620 | — | — |
| 2007-12-04 | $16.45 | $18.40 | 22,720 | — | — |
| 2007-12-03 | $16.40 | $18.34 | 6,920 | — | — |
| 2007-11-30 | $16.45 | $18.40 | 16,500 | — | — |
| 2007-11-29 | $16.45 | $18.40 | 8,560 | — | — |
| 2007-11-28 | $17.00 | $19.01 | 5,940 | — | — |
| 2007-11-27 | $16.70 | $18.68 | 4,440 | — | — |
| 2007-11-26 | $16.65 | $18.62 | 4,920 | — | — |
| 2007-11-23 | $16.55 | $18.51 | 4,720 | — | — |
| 2007-11-21 | $16.95 | $18.96 | 6,540 | — | — |
| 2007-11-20 | $17.20 | $19.24 | 8,740 | — | — |
| 2007-11-19 | $17.75 | $19.85 | 8,500 | — | — |
| 2007-11-16 | $18.05 | $20.19 | 7,120 | — | — |
| 2007-11-15 | $18.40 | $20.58 | 9,880 | — | — |
| 2007-11-14 | $19.20 | $21.47 | 15,740 | — | — |
| 2007-11-13 | $19.00 | $21.25 | 18,040 | — | — |
| 2007-11-12 | $17.70 | $19.80 | 12,480 | — | — |
| 2007-11-09 | $19.50 | $21.81 | 5,340 | — | — |
| 2007-11-08 | $19.50 | $21.81 | 7,240 | — | — |
| 2007-11-07 | $19.60 | $21.92 | 4,340 | — | — |
| 2007-11-06 | $19.90 | $22.26 | 12,780 | — | — |
| 2007-11-05 | $19.40 | $21.70 | 22,140 | — | — |
| 2007-11-02 | $20.00 | $22.37 | 3,920 | — | — |
| 2007-11-01 | $19.65 | $21.98 | 2,760 | — | — |
| 2007-10-31 | $19.90 | $22.26 | 8,260 | — | — |
| 2007-10-30 | $20.10 | $22.48 | 6,620 | — | — |
| 2007-10-29 | $20.20 | $22.59 | 5,480 | — | — |
| 2007-10-26 | $20.20 | $22.59 | 38,460 | — | — |
| 2007-10-25 | $19.35 | $21.64 | 11,680 | — | — |
| 2007-10-24 | $20.05 | $22.43 | 7,120 | — | — |
| 2007-10-23 | $20.25 | $22.65 | 8,140 | — | — |
| 2007-10-22 | $20.30 | $22.71 | 10,720 | — | — |
| 2007-10-19 | $20.90 | $23.38 | 10,220 | — | — |
| 2007-10-18 | $20.85 | $23.32 | 7,040 | — | — |
| 2007-10-17 | $20.95 | $23.43 | 6,560 | — | — |
| 2007-10-16 | $21.00 | $23.49 | 5,980 | — | — |
| 2007-10-15 | $21.50 | $24.05 | 4,700 | — | — |
| 2007-10-12 | $21.25 | $23.77 | 8,640 | — | — |
| 2007-10-11 | $21.55 | $24.10 | 18,180 | — | — |
| 2007-10-10 | $21.95 | $24.55 | 13,360 | — | — |
| 2007-10-09 | $21.95 | $24.55 | 25,080 | — | — |
| 2007-10-08 | $21.80 | $24.38 | 12,160 | — | — |
| 2007-10-05 | $22.45 | $25.11 | 33,960 | — | — |
| 2007-10-04 | $23.60 | $23.60 | 24,400 | — | — |
| 2007-10-03 | $23.80 | $23.80 | 18,280 | — | — |
| 2007-10-02 | $23.90 | $23.90 | 51,760 | — | — |
| 2007-10-01 | $23.95 | $23.95 | 41,780 | — | — |
| 2007-09-28 | $22.00 | $22.00 | 4,420 | — | — |
| 2007-09-27 | $21.50 | $21.50 | 6,020 | — | — |
| 2007-09-26 | $21.35 | $21.35 | 11,980 | — | — |
| 2007-09-25 | $21.35 | $21.35 | 5,160 | — | — |
| 2007-09-24 | $21.75 | $21.75 | 3,600 | — | — |
| 2007-09-21 | $22.75 | $22.75 | 10,760 | — | — |
| 2007-09-20 | $21.50 | $21.50 | 3,420 | — | — |
| 2007-09-19 | $21.85 | $21.85 | 12,660 | — | — |
| 2007-09-18 | $21.40 | $21.40 | 6,020 | — | — |
| 2007-09-17 | $21.50 | $21.50 | 3,260 | — | — |
| 2007-09-14 | $21.65 | $21.65 | 9,760 | — | — |
| 2007-09-13 | $22.25 | $22.25 | 8,600 | — | — |
| 2007-09-12 | $22.60 | $22.60 | 5,160 | — | — |
| 2007-09-11 | $22.85 | $22.85 | 9,160 | — | — |
| 2007-09-10 | $22.95 | $22.95 | 5,460 | — | — |
| 2007-09-07 | $23.40 | $23.40 | 9,280 | — | — |
| 2007-09-06 | $23.70 | $23.70 | 4,400 | — | — |
| 2007-09-05 | $24.00 | $24.00 | 3,540 | — | — |
| 2007-09-04 | $23.90 | $23.90 | 7,720 | — | — |
| 2007-08-31 | $25.15 | $25.15 | 8,300 | — | — |
| 2007-08-30 | $24.05 | $24.05 | 7,240 | — | — |
| 2007-08-29 | $22.80 | $22.80 | 4,160 | — | — |
| 2007-08-28 | $22.70 | $22.70 | 10,740 | — | — |
| 2007-08-27 | $23.25 | $23.25 | 2,680 | — | — |
| 2007-08-24 | $23.25 | $23.25 | 2,320 | — | — |
| 2007-08-23 | $23.00 | $23.00 | 6,120 | — | — |
| 2007-08-22 | $23.15 | $23.15 | 5,060 | — | — |
| 2007-08-21 | $22.55 | $22.55 | 4,340 | — | — |
| 2007-08-20 | $22.75 | $22.75 | 6,940 | — | — |
| 2007-08-17 | $22.80 | $22.80 | 8,560 | — | — |
| 2007-08-16 | $22.00 | $22.00 | 13,260 | — | — |
| 2007-08-15 | $20.20 | $20.20 | 23,680 | — | — |
| 2007-08-14 | $21.70 | $21.70 | 25,780 | — | — |
| 2007-08-13 | $22.75 | $22.75 | 19,880 | — | — |
| 2007-08-10 | $23.75 | $23.75 | 24,100 | — | — |
| 2007-08-09 | $25.35 | $25.35 | 25,200 | — | — |
| 2007-08-08 | $27.35 | $27.35 | 23,740 | — | — |
| 2007-08-07 | $26.30 | $26.30 | 6,320 | — | — |
| 2007-08-06 | $25.85 | $25.85 | 10,220 | — | — |
| 2007-08-03 | $25.75 | $25.75 | 5,240 | — | — |
| 2007-08-02 | $25.90 | $25.90 | 3,240 | — | — |
| 2007-08-01 | $25.35 | $25.35 | 8,440 | — | — |
| 2007-07-31 | $25.75 | $25.75 | 6,560 | — | — |
| 2007-07-30 | $25.50 | $25.50 | 5,140 | — | — |
| 2007-07-27 | $26.40 | $26.40 | 6,200 | — | — |
| 2007-07-26 | $25.90 | $25.90 | 8,200 | — | — |
| 2007-07-25 | $26.95 | $26.95 | 5,260 | — | — |
| 2007-07-24 | $26.65 | $26.65 | 13,080 | — | — |
| 2007-07-23 | $28.10 | $28.10 | 14,740 | — | — |
| 2007-07-20 | $27.90 | $27.90 | 20,240 | — | — |
| 2007-07-19 | $27.45 | $27.45 | 44,100 | — | — |
| 2007-07-18 | $25.80 | $25.80 | 7,700 | — | — |
| 2007-07-17 | $25.20 | $25.20 | 9,500 | — | — |
| 2007-07-16 | $25.45 | $25.45 | 12,300 | — | — |
| 2007-07-13 | $25.35 | $25.35 | 16,360 | — | — |
| 2007-07-12 | $23.85 | $23.85 | 7,580 | — | — |
| 2007-07-11 | $24.40 | $24.40 | 3,200 | — | — |
| 2007-07-10 | $24.75 | $24.75 | 7,120 | — | — |
| 2007-07-09 | $24.65 | $24.65 | 5,120 | — | — |
| 2007-07-06 | $24.55 | $24.55 | 3,840 | — | — |
| 2007-07-05 | $24.55 | $24.55 | 8,780 | — | — |
| 2007-07-03 | $25.15 | $25.15 | 4,020 | — | — |
| 2007-07-02 | $25.75 | $25.75 | 3,200 | — | — |
| 2007-06-29 | $26.00 | $26.00 | 12,480 | — | — |
| 2007-06-28 | $25.95 | $25.95 | 4,780 | — | — |
| 2007-06-27 | $26.10 | $26.10 | 8,140 | — | — |
| 2007-06-26 | $26.05 | $26.05 | 9,780 | — | — |
| 2007-06-25 | $25.85 | $25.85 | 11,380 | — | — |
| 2007-06-22 | $25.70 | $25.70 | 8,200 | — | — |
| 2007-06-21 | $25.70 | $25.70 | 4,860 | — | — |
| 2007-06-20 | $25.60 | $25.60 | 6,180 | — | — |
| 2007-06-19 | $25.40 | $25.40 | 12,480 | — | — |
| 2007-06-18 | $25.00 | $25.00 | 10,380 | — | — |
| 2007-06-15 | $25.00 | $25.00 | 15,380 | — | — |
| 2007-06-14 | $24.65 | $24.65 | 39,600 | — | — |
| 2007-06-13 | $24.50 | $24.50 | 19,720 | — | — |
| 2007-06-12 | $23.60 | $23.60 | 5,680 | — | — |
| 2007-06-11 | $23.55 | $23.55 | 9,660 | — | — |
| 2007-06-08 | $23.00 | $23.00 | 9,520 | — | — |
| 2007-06-07 | $22.65 | $22.65 | 7,900 | — | — |
| 2007-06-06 | $23.00 | $23.00 | 7,960 | — | — |
| 2007-06-05 | $23.25 | $23.25 | 4,660 | — | — |
| 2007-06-04 | $23.15 | $23.15 | 8,000 | — | — |
| 2007-06-01 | $21.85 | $21.85 | 8,460 | — | — |
| 2007-05-31 | $22.35 | $22.35 | 3,900 | — | — |
| 2007-05-30 | $22.00 | $22.00 | 3,880 | — | — |
| 2007-05-29 | $22.35 | $22.35 | 7,200 | — | — |
| 2007-05-25 | $22.95 | $22.95 | 4,900 | — | — |
| 2007-05-24 | $23.25 | $23.25 | 8,220 | — | — |
| 2007-05-23 | $23.40 | $23.40 | 14,140 | — | — |
| 2007-05-22 | $23.50 | $23.50 | 12,160 | — | — |
| 2007-05-21 | $23.10 | $23.10 | 68,080 | — | — |
| 2007-05-18 | $21.25 | $21.25 | 42,240 | — | — |
| 2007-05-17 | $21.15 | $21.15 | 7,020 | — | — |
| 2007-05-16 | $20.85 | $20.85 | 8,380 | — | — |
| 2007-05-15 | $21.00 | $21.00 | 17,760 | — | — |
| 2007-05-14 | $22.25 | $22.25 | 10,480 | — | — |
| 2007-05-11 | $22.45 | $22.45 | 25,300 | — | — |
| 2007-05-10 | $21.70 | $21.70 | 23,340 | — | — |
| 2007-05-09 | $20.70 | $20.70 | 41,980 | — | — |
| 2007-05-08 | $21.50 | $21.50 | 7,480 | — | — |
| 2007-05-07 | $21.65 | $21.65 | 12,200 | — | — |
| 2007-05-04 | $21.55 | $21.55 | 10,740 | — | — |
| 2007-05-03 | $21.40 | $21.40 | 20,240 | — | — |
| 2007-05-02 | $20.75 | $20.75 | 17,300 | — | — |
| 2007-05-01 | $20.95 | $20.95 | 42,880 | — | — |
| 2007-04-30 | $19.30 | $19.30 | 7,220 | — | — |
| 2007-04-27 | $19.20 | $19.20 | 12,240 | — | — |
| 2007-04-26 | $19.15 | $19.15 | 6,560 | — | — |
| 2007-04-25 | $19.35 | $19.35 | 8,960 | — | — |
| 2007-04-24 | $19.55 | $19.55 | 11,060 | — | — |
| 2007-04-23 | $19.30 | $19.30 | 9,620 | — | — |
| 2007-04-20 | $19.40 | $19.40 | 7,760 | — | — |
| 2007-04-19 | $19.50 | $19.50 | 18,380 | — | — |
| 2007-04-18 | $19.65 | $19.65 | 11,600 | — | — |
| 2007-04-17 | $19.90 | $19.90 | 11,220 | — | — |
| 2007-04-16 | $20.10 | $20.10 | 8,820 | — | — |
| 2007-04-13 | $20.40 | $20.40 | 6,320 | — | — |
| 2007-04-12 | $20.40 | $20.40 | 14,800 | — | — |
| 2007-04-11 | $20.25 | $20.25 | 4,840 | — | — |
| 2007-04-10 | $20.25 | $20.25 | 25,020 | — | — |
| 2007-04-09 | $20.60 | $20.60 | 13,140 | — | — |
| 2007-04-05 | $20.95 | $20.95 | 16,660 | — | — |
| 2007-04-04 | $22.45 | $22.45 | 14,860 | — | — |
| 2007-04-03 | $20.80 | $20.80 | 5,200 | — | — |
| 2007-04-02 | $20.55 | $20.55 | 9,120 | — | — |
| 2007-03-30 | $20.00 | $20.00 | 12,860 | — | — |
| 2007-03-29 | $19.95 | $19.95 | 13,060 | — | — |
| 2007-03-28 | $19.90 | $19.90 | 7,260 | — | — |
| 2007-03-27 | $19.90 | $19.90 | 28,140 | — | — |
| 2007-03-26 | $20.75 | $20.75 | 6,720 | — | — |
| 2007-03-23 | $20.75 | $20.75 | 19,400 | — | — |
| 2007-03-22 | $20.75 | $20.75 | 34,200 | — | — |
| 2007-03-21 | $21.00 | $21.00 | 40,480 | — | — |
| 2007-03-20 | $20.30 | $20.30 | 13,920 | — | — |
| 2007-03-19 | $20.15 | $20.15 | 14,520 | — | — |
| 2007-03-16 | $20.45 | $20.45 | 9,360 | — | — |
| 2007-03-15 | $20.70 | $20.70 | 13,820 | — | — |
| 2007-03-14 | $19.85 | $19.85 | 52,820 | — | — |
| 2007-03-13 | $19.85 | $19.85 | 37,560 | — | — |
| 2007-03-12 | $21.50 | $21.50 | 40,720 | — | — |
| 2007-03-09 | $22.20 | $22.20 | 39,660 | — | — |
| 2007-03-08 | $22.25 | $22.25 | 184,900 | — | — |
| 2007-03-07 | $27.60 | $27.60 | 26,580 | — | — |
| 2007-03-06 | $27.85 | $27.85 | 15,620 | — | — |
| 2007-03-05 | $28.05 | $28.05 | 17,240 | — | — |
| 2007-03-02 | $28.60 | $28.60 | 25,180 | — | — |
| 2007-03-01 | $28.90 | $28.90 | 9,220 | — | — |
| 2007-02-28 | $28.25 | $28.25 | 34,100 | — | — |
| 2007-02-27 | $29.15 | $29.15 | 8,080 | — | — |
| 2007-02-26 | $29.80 | $29.80 | 2,480 | — | — |
| 2007-02-23 | $30.00 | $30.00 | 9,440 | — | — |
| 2007-02-22 | $29.75 | $29.75 | 6,000 | — | — |
| 2007-02-21 | $29.35 | $29.35 | 8,780 | — | — |
| 2007-02-20 | $29.10 | $29.10 | 6,380 | — | — |
| 2007-02-16 | $29.45 | $29.45 | 10,040 | — | — |
| 2007-02-15 | $29.55 | $29.55 | 23,320 | — | — |
| 2007-02-14 | $30.50 | $30.50 | 3,260 | — | — |
| 2007-02-13 | $30.10 | $30.10 | 12,600 | — | — |
| 2007-02-12 | $30.20 | $30.20 | 7,800 | — | — |
| 2007-02-09 | $30.50 | $30.50 | 14,600 | — | — |
| 2007-02-08 | $30.90 | $30.90 | 11,700 | — | — |
| 2007-02-07 | $31.15 | $31.15 | 5,620 | — | — |
| 2007-02-06 | $31.00 | $31.00 | 9,360 | — | — |
| 2007-02-05 | $30.60 | $30.60 | 3,260 | — | — |
| 2007-02-02 | $30.60 | $30.60 | 5,240 | — | — |
| 2007-02-01 | $30.50 | $30.50 | 7,320 | — | — |
| 2007-01-31 | $30.80 | $30.80 | 7,900 | — | — |
| 2007-01-30 | $30.80 | $30.80 | 6,640 | — | — |
| 2007-01-29 | $30.65 | $30.65 | 8,740 | — | — |
| 2007-01-26 | $30.95 | $30.95 | 4,640 | — | — |
| 2007-01-25 | $30.80 | $30.80 | 4,420 | — | — |
| 2007-01-24 | $31.15 | $31.15 | 13,780 | — | — |
| 2007-01-23 | $30.40 | $30.40 | 8,020 | — | — |
| 2007-01-22 | $30.90 | $30.90 | 14,340 | — | — |
| 2007-01-19 | $31.10 | $31.10 | 7,320 | — | — |
| 2007-01-18 | $31.20 | $31.20 | 8,720 | — | — |
| 2007-01-17 | $31.05 | $31.05 | 12,120 | — | — |
| 2007-01-16 | $32.15 | $32.15 | 14,960 | — | — |
| 2007-01-12 | $31.50 | $31.50 | 11,280 | — | — |
| 2007-01-11 | $30.45 | $30.45 | 10,620 | — | — |
| 2007-01-10 | $30.65 | $30.65 | 8,040 | — | — |
| 2007-01-09 | $30.75 | $30.75 | 16,040 | — | — |
| 2007-01-08 | $32.15 | $32.15 | 16,100 | — | — |
| 2007-01-05 | $31.65 | $31.65 | 18,540 | — | — |
| 2007-01-04 | $31.00 | $31.00 | 10,440 | — | — |
| 2007-01-03 | $30.15 | $30.15 | 18,000 | — | — |