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
- 1999-12-23 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 | $14.63 | $15.35 | 26,200 | — | — |
| 2007-12-28 | $14.32 | $15.03 | 10,200 | — | — |
| 2007-12-27 | $14.70 | $15.43 | 9,000 | — | — |
| 2007-12-26 | $14.45 | $15.17 | 3,200 | — | — |
| 2007-12-24 | $14.50 | $15.22 | 3,800 | — | — |
| 2007-12-21 | $14.74 | $15.47 | 2,200 | — | — |
| 2007-12-20 | $15.12 | $15.87 | 4,000 | — | — |
| 2007-12-19 | $14.73 | $15.46 | 6,000 | — | — |
| 2007-12-18 | $14.25 | $14.96 | 2,000 | — | — |
| 2007-12-17 | $14.75 | $15.48 | 4,800 | — | — |
| 2007-12-14 | $14.91 | $15.65 | 41,000 | — | — |
| 2007-12-13 | $15.04 | $15.79 | 3,200 | — | — |
| 2007-12-12 | $14.01 | $14.71 | 4,600 | — | — |
| 2007-12-11 | $14.36 | $15.07 | 5,000 | — | — |
| 2007-12-10 | $15.24 | $16.00 | 6,800 | — | — |
| 2007-12-07 | $15.13 | $15.88 | 3,800 | — | — |
| 2007-12-06 | $15.03 | $15.77 | 56,800 | — | — |
| 2007-12-05 | $15.01 | $15.75 | 4,600 | — | — |
| 2007-12-04 | $15.01 | $15.75 | 5,000 | — | — |
| 2007-12-03 | $14.96 | $15.70 | 119,600 | — | — |
| 2007-11-30 | $14.61 | $15.33 | 7,000 | — | — |
| 2007-11-29 | $13.88 | $14.57 | 6,000 | — | — |
| 2007-11-28 | $13.74 | $14.42 | 16,200 | — | — |
| 2007-11-27 | $13.66 | $14.34 | 5,200 | — | — |
| 2007-11-26 | $13.74 | $14.42 | 11,000 | — | — |
| 2007-11-23 | $13.83 | $14.51 | 5,400 | — | — |
| 2007-11-21 | $14.00 | $14.70 | 4,400 | — | — |
| 2007-11-20 | $14.17 | $14.88 | 16,800 | — | — |
| 2007-11-19 | $14.28 | $14.99 | 3,000 | — | — |
| 2007-11-16 | $15.00 | $15.68 | 400 | — | — |
| 2007-11-15 | $15.27 | $15.96 | 4,800 | — | — |
| 2007-11-14 | $15.25 | $15.94 | 2,800 | — | — |
| 2007-11-13 | $15.50 | $16.20 | 400 | — | — |
| 2007-11-12 | $15.60 | $16.31 | 16,600 | — | — |
| 2007-11-09 | $15.64 | $16.34 | 2,000 | — | — |
| 2007-11-08 | $15.30 | $15.99 | 4,000 | — | — |
| 2007-11-07 | $16.00 | $16.72 | 0 | — | — |
| 2007-11-06 | $16.00 | $16.72 | 0 | — | — |
| 2007-11-05 | $16.00 | $16.72 | 200 | — | — |
| 2007-11-02 | $16.00 | $16.72 | 1,400 | — | — |
| 2007-11-01 | $15.98 | $16.70 | 5,000 | — | — |
| 2007-10-31 | $15.64 | $16.34 | 25,000 | — | — |
| 2007-10-30 | $15.91 | $16.63 | 4,000 | — | — |
| 2007-10-29 | $15.76 | $16.47 | 25,800 | — | — |
| 2007-10-26 | $16.20 | $16.93 | 0 | — | — |
| 2007-10-25 | $16.20 | $16.93 | 3,600 | — | — |
| 2007-10-24 | $16.08 | $16.80 | 5,400 | — | — |
| 2007-10-23 | $16.23 | $16.96 | 10,000 | — | — |
| 2007-10-22 | $15.99 | $16.71 | 10,200 | — | — |
| 2007-10-19 | $16.08 | $16.80 | 5,400 | — | — |
| 2007-10-18 | $16.09 | $16.82 | 9,400 | — | — |
| 2007-10-17 | $15.93 | $16.65 | 400 | — | — |
| 2007-10-16 | $15.88 | $16.59 | 2,400 | — | — |
| 2007-10-15 | $16.09 | $16.82 | 3,600 | — | — |
| 2007-10-12 | $16.13 | $16.86 | 0 | — | — |
| 2007-10-11 | $16.13 | $16.86 | 200 | — | — |
| 2007-10-10 | $16.20 | $16.93 | 8,200 | — | — |
| 2007-10-09 | $15.78 | $16.49 | 800 | — | — |
| 2007-10-08 | $16.00 | $16.72 | 600 | — | — |
| 2007-10-05 | $15.89 | $16.60 | 1,200 | — | — |
| 2007-10-04 | $15.85 | $16.57 | 2,000 | — | — |
| 2007-10-03 | $15.90 | $16.61 | 400 | — | — |
| 2007-10-02 | $15.88 | $16.59 | 3,000 | — | — |
| 2007-10-01 | $15.98 | $16.70 | 7,600 | — | — |
| 2007-09-28 | $16.10 | $16.83 | 1,000 | — | — |
| 2007-09-27 | $16.09 | $16.82 | 12,400 | — | — |
| 2007-09-26 | $16.00 | $16.72 | 4,000 | — | — |
| 2007-09-25 | $16.10 | $16.83 | 12,400 | — | — |
| 2007-09-24 | $16.13 | $16.86 | 5,000 | — | — |
| 2007-09-21 | $16.13 | $16.86 | 3,400 | — | — |
| 2007-09-20 | $16.01 | $16.73 | 1,200 | — | — |
| 2007-09-19 | $16.48 | $17.22 | 15,400 | — | — |
| 2007-09-18 | $16.01 | $16.73 | 6,200 | — | — |
| 2007-09-17 | $15.86 | $16.58 | 17,600 | — | — |
| 2007-09-14 | $15.75 | $16.46 | 2,000 | — | — |
| 2007-09-13 | $15.78 | $16.49 | 1,400 | — | — |
| 2007-09-12 | $15.87 | $16.59 | 24,200 | — | — |
| 2007-09-11 | $15.88 | $16.60 | 6,600 | — | — |
| 2007-09-10 | $15.85 | $16.57 | 1,600 | — | — |
| 2007-09-07 | $15.87 | $16.59 | 4,200 | — | — |
| 2007-09-06 | $15.88 | $16.59 | 4,400 | — | — |
| 2007-09-05 | $15.90 | $16.61 | 2,200 | — | — |
| 2007-09-04 | $16.12 | $16.85 | 6,000 | — | — |
| 2007-08-31 | $16.00 | $16.72 | 1,200 | — | — |
| 2007-08-30 | $16.00 | $16.72 | 200 | — | — |
| 2007-08-29 | $16.00 | $16.73 | 5,200 | — | — |
| 2007-08-28 | $15.88 | $16.59 | 2,600 | — | — |
| 2007-08-27 | $16.16 | $16.89 | 8,800 | — | — |
| 2007-08-24 | $16.50 | $17.25 | 1,600 | — | — |
| 2007-08-23 | $16.22 | $16.95 | 13,000 | — | — |
| 2007-08-22 | $15.63 | $16.34 | 5,800 | — | — |
| 2007-08-21 | $15.66 | $16.36 | 8,000 | — | — |
| 2007-08-20 | $15.28 | $15.90 | 3,600 | — | — |
| 2007-08-17 | $15.00 | $15.61 | 11,200 | — | — |
| 2007-08-16 | $15.31 | $15.93 | 7,800 | — | — |
| 2007-08-15 | $15.50 | $16.13 | 2,400 | — | — |
| 2007-08-14 | $15.61 | $16.24 | 2,400 | — | — |
| 2007-08-13 | $16.46 | $17.13 | 29,800 | — | — |
| 2007-08-10 | $16.50 | $17.17 | 23,600 | — | — |
| 2007-08-09 | $16.06 | $16.71 | 13,800 | — | — |
| 2007-08-08 | $15.68 | $16.32 | 11,600 | — | — |
| 2007-08-07 | $15.45 | $16.08 | 6,400 | — | — |
| 2007-08-06 | $15.45 | $16.08 | 4,400 | — | — |
| 2007-08-03 | $15.50 | $16.13 | 5,000 | — | — |
| 2007-08-02 | $15.75 | $16.39 | 6,200 | — | — |
| 2007-08-01 | $15.79 | $16.43 | 11,800 | — | — |
| 2007-07-31 | $15.90 | $16.55 | 19,000 | — | — |
| 2007-07-30 | $15.92 | $16.56 | 4,600 | — | — |
| 2007-07-27 | $16.00 | $16.65 | 3,600 | — | — |
| 2007-07-26 | $15.99 | $16.64 | 15,800 | — | — |
| 2007-07-25 | $16.13 | $16.78 | 12,200 | — | — |
| 2007-07-24 | $16.23 | $16.89 | 0 | — | — |
| 2007-07-23 | $16.23 | $16.89 | 4,600 | — | — |
| 2007-07-20 | $16.26 | $16.92 | 0 | — | — |
| 2007-07-19 | $16.26 | $16.92 | 3,200 | — | — |
| 2007-07-18 | $16.37 | $17.03 | 3,200 | — | — |
| 2007-07-17 | $16.23 | $16.89 | 2,200 | — | — |
| 2007-07-16 | $16.21 | $16.87 | 3,400 | — | — |
| 2007-07-13 | $16.25 | $16.91 | 4,400 | — | — |
| 2007-07-12 | $16.25 | $16.91 | 3,000 | — | — |
| 2007-07-11 | $16.48 | $17.15 | 2,400 | — | — |
| 2007-07-10 | $16.25 | $16.91 | 2,600 | — | — |
| 2007-07-09 | $16.24 | $16.90 | 10,800 | — | — |
| 2007-07-06 | $16.13 | $16.78 | 600 | — | — |
| 2007-07-05 | $16.13 | $16.79 | 1,600 | — | — |
| 2007-07-03 | $15.83 | $16.47 | 200 | — | — |
| 2007-07-02 | $16.33 | $16.99 | 0 | — | — |
| 2007-06-29 | $16.33 | $16.99 | 5,000 | — | — |
| 2007-06-28 | $16.30 | $16.97 | 30,200 | — | — |
| 2007-06-27 | $16.48 | $17.15 | 0 | — | — |
| 2007-06-26 | $16.48 | $17.15 | 200 | — | — |
| 2007-06-25 | $16.47 | $17.14 | 10,000 | — | — |
| 2007-06-22 | $16.47 | $17.14 | 2,600 | — | — |
| 2007-06-21 | $16.45 | $17.12 | 1,400 | — | — |
| 2007-06-20 | $16.50 | $17.17 | 1,800 | — | — |
| 2007-06-19 | $16.41 | $17.07 | 200 | — | — |
| 2007-06-18 | $16.46 | $17.13 | 16,800 | — | — |
| 2007-06-15 | $16.42 | $17.10 | 16,600 | — | — |
| 2007-06-14 | $16.42 | $17.10 | 34,800 | — | — |
| 2007-06-13 | $16.50 | $17.17 | 1,800 | — | — |
| 2007-06-12 | $16.55 | $17.23 | 5,400 | — | — |
| 2007-06-11 | $16.72 | $17.40 | 4,200 | — | — |
| 2007-06-08 | $16.77 | $17.45 | 800 | — | — |
| 2007-06-07 | $16.76 | $17.45 | 5,600 | — | — |
| 2007-06-06 | $16.74 | $17.42 | 4,000 | — | — |
| 2007-06-05 | $16.75 | $17.43 | 1,800 | — | — |
| 2007-06-04 | $16.81 | $17.50 | 5,600 | — | — |
| 2007-06-01 | $16.86 | $17.55 | 1,200 | — | — |
| 2007-05-31 | $16.86 | $17.54 | 3,200 | — | — |
| 2007-05-30 | $16.96 | $17.65 | 2,000 | — | — |
| 2007-05-29 | $16.80 | $17.49 | 13,800 | — | — |
| 2007-05-25 | $16.75 | $17.43 | 24,000 | — | — |
| 2007-05-24 | $16.78 | $17.46 | 1,400 | — | — |
| 2007-05-23 | $16.75 | $17.44 | 8,200 | — | — |
| 2007-05-22 | $16.78 | $17.46 | 3,800 | — | — |
| 2007-05-21 | $16.74 | $17.42 | 15,200 | — | — |
| 2007-05-18 | $16.80 | $17.48 | 6,800 | — | — |
| 2007-05-17 | $16.75 | $17.43 | 6,600 | — | — |
| 2007-05-16 | $16.79 | $17.41 | 3,400 | — | — |
| 2007-05-15 | $16.79 | $17.41 | 1,800 | — | — |
| 2007-05-14 | $16.80 | $17.42 | 1,000 | — | — |
| 2007-05-11 | $16.80 | $17.41 | 4,800 | — | — |
| 2007-05-10 | $16.83 | $17.45 | 22,000 | — | — |
| 2007-05-09 | $16.73 | $17.35 | 89,400 | — | — |
| 2007-05-08 | $16.95 | $17.57 | 2,600 | — | — |
| 2007-05-07 | $17.15 | $17.78 | 3,200 | — | — |
| 2007-05-04 | $17.21 | $17.84 | 6,200 | — | — |
| 2007-05-03 | $17.34 | $17.98 | 4,200 | — | — |
| 2007-05-02 | $17.42 | $18.07 | 2,800 | — | — |
| 2007-05-01 | $17.59 | $18.24 | 1,400 | — | — |
| 2007-04-30 | $17.63 | $18.27 | 2,600 | — | — |
| 2007-04-27 | $17.87 | $18.52 | 800 | — | — |
| 2007-04-26 | $18.00 | $18.67 | 1,800 | — | — |
| 2007-04-25 | $17.99 | $18.65 | 3,400 | — | — |
| 2007-04-24 | $17.96 | $18.62 | 2,800 | — | — |
| 2007-04-23 | $17.96 | $18.62 | 3,600 | — | — |
| 2007-04-20 | $17.71 | $18.36 | 2,800 | — | — |
| 2007-04-19 | $17.86 | $18.51 | 1,400 | — | — |
| 2007-04-18 | $17.87 | $18.53 | 6,200 | — | — |
| 2007-04-17 | $17.85 | $18.51 | 24,200 | — | — |
| 2007-04-16 | $17.85 | $18.51 | 5,800 | — | — |
| 2007-04-13 | $17.95 | $18.60 | 800 | — | — |
| 2007-04-12 | $17.96 | $18.62 | 2,200 | — | — |
| 2007-04-11 | $18.13 | $18.80 | 11,200 | — | — |
| 2007-04-10 | $18.11 | $18.78 | 1,800 | — | — |
| 2007-04-09 | $17.85 | $18.51 | 4,000 | — | — |
| 2007-04-05 | $17.98 | $18.64 | 2,800 | — | — |
| 2007-04-04 | $17.95 | $18.61 | 2,000 | — | — |
| 2007-04-03 | $17.90 | $18.56 | 1,400 | — | — |
| 2007-04-02 | $17.95 | $18.60 | 6,000 | — | — |
| 2007-03-30 | $17.85 | $18.51 | 1,600 | — | — |
| 2007-03-29 | $17.93 | $18.59 | 13,800 | — | — |
| 2007-03-28 | $17.81 | $18.46 | 5,000 | — | — |
| 2007-03-27 | $17.80 | $18.45 | 2,600 | — | — |
| 2007-03-26 | $17.85 | $18.51 | 10,200 | — | — |
| 2007-03-23 | $17.90 | $18.56 | 8,200 | — | — |
| 2007-03-22 | $17.87 | $18.53 | 1,200 | — | — |
| 2007-03-21 | $17.85 | $18.51 | 4,600 | — | — |
| 2007-03-20 | $17.85 | $18.51 | 5,400 | — | — |
| 2007-03-19 | $18.05 | $18.71 | 800 | — | — |
| 2007-03-16 | $17.95 | $18.61 | 2,800 | — | — |
| 2007-03-15 | $17.89 | $18.55 | 12,600 | — | — |
| 2007-03-14 | $18.03 | $18.69 | 17,600 | — | — |
| 2007-03-13 | $17.95 | $18.61 | 10,400 | — | — |
| 2007-03-12 | $18.00 | $18.66 | 5,400 | — | — |
| 2007-03-09 | $18.01 | $18.68 | 1,000 | — | — |
| 2007-03-08 | $18.05 | $18.71 | 2,400 | — | — |
| 2007-03-07 | $17.96 | $18.62 | 400 | — | — |
| 2007-03-06 | $18.08 | $18.75 | 1,600 | — | — |
| 2007-03-05 | $17.98 | $18.64 | 5,800 | — | — |
| 2007-03-02 | $18.00 | $18.66 | 3,800 | — | — |
| 2007-03-01 | $18.33 | $19.00 | 5,600 | — | — |
| 2007-02-28 | $19.00 | $19.70 | 16,200 | — | — |
| 2007-02-27 | $19.17 | $19.88 | 36,000 | — | — |
| 2007-02-26 | $19.50 | $20.22 | 15,800 | — | — |
| 2007-02-23 | $19.48 | $20.19 | 10,400 | — | — |
| 2007-02-22 | $19.63 | $20.35 | 31,400 | — | — |
| 2007-02-21 | $19.16 | $19.86 | 3,200 | — | — |
| 2007-02-20 | $19.50 | $20.22 | 118,200 | — | — |
| 2007-02-16 | $19.14 | $19.84 | 4,400 | — | — |
| 2007-02-15 | $19.09 | $19.80 | 6,200 | — | — |
| 2007-02-14 | $19.08 | $19.79 | 8,400 | — | — |
| 2007-02-13 | $19.12 | $19.82 | 48,800 | — | — |
| 2007-02-12 | $19.35 | $20.06 | 218,400 | — | — |
| 2007-02-09 | $19.26 | $19.91 | 37,200 | — | — |
| 2007-02-08 | $19.13 | $19.77 | 2,600 | — | — |
| 2007-02-07 | $19.13 | $19.77 | 51,200 | — | — |
| 2007-02-06 | $19.13 | $19.77 | 18,000 | — | — |
| 2007-02-05 | $19.08 | $19.73 | 216,800 | — | — |
| 2007-02-02 | $18.88 | $19.51 | 7,000 | — | — |
| 2007-02-01 | $18.85 | $19.48 | 9,000 | — | — |
| 2007-01-31 | $18.85 | $19.48 | 12,200 | — | — |
| 2007-01-30 | $18.89 | $19.52 | 7,200 | — | — |
| 2007-01-29 | $18.82 | $19.45 | 278,000 | — | — |
| 2007-01-26 | $18.55 | $19.17 | 10,800 | — | — |
| 2007-01-25 | $18.63 | $19.25 | 197,000 | — | — |
| 2007-01-24 | $18.50 | $19.12 | 27,800 | — | — |
| 2007-01-23 | $18.40 | $19.01 | 37,000 | — | — |
| 2007-01-22 | $18.14 | $18.74 | 6,200 | — | — |
| 2007-01-19 | $18.26 | $18.88 | 4,600 | — | — |
| 2007-01-18 | $18.13 | $18.73 | 42,800 | — | — |
| 2007-01-17 | $18.05 | $18.66 | 3,800 | — | — |
| 2007-01-16 | $18.13 | $18.73 | 5,800 | — | — |
| 2007-01-12 | $18.15 | $18.76 | 800 | — | — |
| 2007-01-11 | $18.15 | $18.76 | 200 | — | — |
| 2007-01-10 | $18.10 | $18.71 | 600 | — | — |
| 2007-01-09 | $18.24 | $18.85 | 3,400 | — | — |
| 2007-01-08 | $18.15 | $18.76 | 3,800 | — | — |
| 2007-01-05 | $18.15 | $18.76 | 0 | — | — |
| 2007-01-04 | $18.15 | $18.76 | 13,400 | — | — |
| 2007-01-03 | $18.03 | $18.63 | 6,200 | — | — |