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
- 1973-02-21 to 2026-09-03
- 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 | $12.36 | $14.59 | 10,600 | — | — |
| 2007-12-28 | $12.85 | $15.17 | 10,500 | — | — |
| 2007-12-27 | $12.97 | $15.31 | 14,000 | — | — |
| 2007-12-26 | $12.06 | $14.23 | 20,000 | — | — |
| 2007-12-24 | $10.33 | $12.19 | 19,100 | — | — |
| 2007-12-21 | $9.09 | $10.73 | 47,700 | — | — |
| 2007-12-20 | $9.35 | $11.03 | 45,100 | — | — |
| 2007-12-19 | $10.40 | $12.27 | 5,000 | — | — |
| 2007-12-18 | $9.35 | $11.03 | 43,900 | — | — |
| 2007-12-17 | $9.11 | $10.75 | 72,000 | — | — |
| 2007-12-14 | $10.05 | $11.86 | 4,200 | — | — |
| 2007-12-13 | $10.81 | $12.76 | 8,600 | — | — |
| 2007-12-12 | $12.75 | $15.05 | 3,600 | — | — |
| 2007-12-11 | $12.92 | $15.25 | 2,900 | — | — |
| 2007-12-10 | $12.75 | $15.05 | 5,400 | — | — |
| 2007-12-07 | $12.70 | $14.99 | 4,400 | — | — |
| 2007-12-06 | $13.00 | $15.34 | 4,100 | — | — |
| 2007-12-05 | $13.00 | $15.34 | 13,800 | — | — |
| 2007-12-04 | $13.55 | $15.99 | 1,400 | — | — |
| 2007-12-03 | $13.72 | $16.19 | 300 | — | — |
| 2007-11-30 | $13.76 | $16.24 | 8,600 | — | — |
| 2007-11-29 | $13.90 | $16.40 | 12,100 | — | — |
| 2007-11-28 | $13.63 | $16.09 | 7,600 | — | — |
| 2007-11-27 | $13.28 | $15.67 | 900 | — | — |
| 2007-11-26 | $13.69 | $16.16 | 3,300 | — | — |
| 2007-11-23 | $14.21 | $16.77 | 1,600 | — | — |
| 2007-11-21 | $13.84 | $16.33 | 5,500 | — | — |
| 2007-11-20 | $14.09 | $16.63 | 2,700 | — | — |
| 2007-11-19 | $14.40 | $16.99 | 0 | — | — |
| 2007-11-16 | $14.40 | $16.99 | 1,900 | — | — |
| 2007-11-15 | $14.57 | $17.20 | 400 | — | — |
| 2007-11-14 | $14.74 | $17.40 | 5,300 | — | — |
| 2007-11-13 | $14.60 | $17.23 | 5,600 | — | — |
| 2007-11-12 | $14.43 | $17.03 | 1,800 | — | — |
| 2007-11-09 | $14.45 | $17.05 | 1,500 | — | — |
| 2007-11-08 | $14.30 | $16.88 | 2,800 | — | — |
| 2007-11-07 | $14.29 | $16.86 | 13,200 | — | — |
| 2007-11-06 | $16.00 | $18.88 | 200 | — | — |
| 2007-11-05 | $16.04 | $18.93 | 3,100 | — | — |
| 2007-11-02 | $16.20 | $19.12 | 10,200 | — | — |
| 2007-11-01 | $15.27 | $18.02 | 4,800 | — | — |
| 2007-10-31 | $14.65 | $17.29 | 17,600 | — | — |
| 2007-10-30 | $14.00 | $16.52 | 11,500 | — | — |
| 2007-10-29 | $13.90 | $16.40 | 26,100 | — | — |
| 2007-10-26 | $13.75 | $16.23 | 57,800 | — | — |
| 2007-10-25 | $13.90 | $16.40 | 37,700 | — | — |
| 2007-10-24 | $13.90 | $16.40 | 21,600 | — | — |
| 2007-10-23 | $13.84 | $16.33 | 19,300 | — | — |
| 2007-10-22 | $13.86 | $16.36 | 27,800 | — | — |
| 2007-10-19 | $14.69 | $17.34 | 17,300 | — | — |
| 2007-10-18 | $15.00 | $17.70 | 16,700 | — | — |
| 2007-10-17 | $15.00 | $17.70 | 16,500 | — | — |
| 2007-10-16 | $15.06 | $17.77 | 55,700 | — | — |
| 2007-10-15 | $15.05 | $17.76 | 16,800 | — | — |
| 2007-10-12 | $15.25 | $18.00 | 30,200 | — | — |
| 2007-10-11 | $15.75 | $18.59 | 16,900 | — | — |
| 2007-10-10 | $15.70 | $18.53 | 19,200 | — | — |
| 2007-10-09 | $15.85 | $18.71 | 10,500 | — | — |
| 2007-10-08 | $16.06 | $18.95 | 8,400 | — | — |
| 2007-10-05 | $16.20 | $19.12 | 9,500 | — | — |
| 2007-10-04 | $16.15 | $19.06 | 4,600 | — | — |
| 2007-10-03 | $16.60 | $19.59 | 1,900 | — | — |
| 2007-10-02 | $16.86 | $19.90 | 6,400 | — | — |
| 2007-10-01 | $16.22 | $19.14 | 15,900 | — | — |
| 2007-09-28 | $16.64 | $19.64 | 36,300 | — | — |
| 2007-09-27 | $16.91 | $19.96 | 6,200 | — | — |
| 2007-09-26 | $15.00 | $17.70 | 6,700 | — | — |
| 2007-09-25 | $14.87 | $17.55 | 8,600 | — | — |
| 2007-09-24 | $14.91 | $17.60 | 27,400 | — | — |
| 2007-09-21 | $15.59 | $18.40 | 12,000 | — | — |
| 2007-09-20 | $15.38 | $18.15 | 17,100 | — | — |
| 2007-09-19 | $15.00 | $17.70 | 16,900 | — | — |
| 2007-09-18 | $15.00 | $17.70 | 5,500 | — | — |
| 2007-09-17 | $14.90 | $17.58 | 9,500 | — | — |
| 2007-09-14 | $14.95 | $17.64 | 18,000 | — | — |
| 2007-09-13 | $15.99 | $18.87 | 13,500 | — | — |
| 2007-09-12 | $15.70 | $18.53 | 17,000 | — | — |
| 2007-09-11 | $16.26 | $19.19 | 4,800 | — | — |
| 2007-09-10 | $16.70 | $19.71 | 61,800 | — | — |
| 2007-09-07 | $16.76 | $19.78 | 4,300 | — | — |
| 2007-09-06 | $16.88 | $19.92 | 4,000 | — | — |
| 2007-09-05 | $17.00 | $20.06 | 4,800 | — | — |
| 2007-09-04 | $17.40 | $20.48 | 7,000 | — | — |
| 2007-08-31 | $17.70 | $20.83 | 12,200 | — | — |
| 2007-08-30 | $17.50 | $20.59 | 6,300 | — | — |
| 2007-08-29 | $17.84 | $20.99 | 7,300 | — | — |
| 2007-08-28 | $17.95 | $21.12 | 9,900 | — | — |
| 2007-08-27 | $18.07 | $21.26 | 3,400 | — | — |
| 2007-08-24 | $18.20 | $21.42 | 400 | — | — |
| 2007-08-23 | $18.25 | $21.48 | 7,000 | — | — |
| 2007-08-22 | $18.90 | $22.24 | 3,600 | — | — |
| 2007-08-21 | $18.60 | $21.89 | 3,500 | — | — |
| 2007-08-20 | $19.22 | $22.62 | 8,300 | — | — |
| 2007-08-17 | $18.90 | $22.24 | 15,000 | — | — |
| 2007-08-16 | $18.70 | $22.01 | 58,700 | — | — |
| 2007-08-15 | $19.25 | $22.65 | 2,600 | — | — |
| 2007-08-14 | $19.00 | $22.36 | 5,200 | — | — |
| 2007-08-13 | $18.90 | $22.24 | 7,700 | — | — |
| 2007-08-10 | $20.59 | $24.23 | 3,100 | — | — |
| 2007-08-09 | $20.97 | $24.68 | 2,500 | — | — |
| 2007-08-08 | $21.72 | $25.56 | 6,900 | — | — |
| 2007-08-07 | $20.35 | $23.95 | 2,700 | — | — |
| 2007-08-06 | $20.00 | $23.54 | 5,400 | — | — |
| 2007-08-03 | $20.40 | $24.01 | 1,200 | — | — |
| 2007-08-02 | $21.15 | $24.89 | 800 | — | — |
| 2007-08-01 | $21.15 | $24.89 | 188,900 | — | — |
| 2007-07-31 | $20.50 | $24.12 | 2,900 | — | — |
| 2007-07-30 | $20.29 | $23.88 | 4,200 | — | — |
| 2007-07-27 | $20.68 | $24.34 | 800 | — | — |
| 2007-07-26 | $20.68 | $24.34 | 11,700 | — | — |
| 2007-07-25 | $21.16 | $24.90 | 2,900 | — | — |
| 2007-07-24 | $21.12 | $24.85 | 1,900 | — | — |
| 2007-07-23 | $21.00 | $24.71 | 2,900 | — | — |
| 2007-07-20 | $20.82 | $24.50 | 3,500 | — | — |
| 2007-07-19 | $20.54 | $24.17 | 5,500 | — | — |
| 2007-07-18 | $19.25 | $22.65 | 2,800 | — | — |
| 2007-07-17 | $19.25 | $22.65 | 2,300 | — | — |
| 2007-07-16 | $19.25 | $22.65 | 129,000 | — | — |
| 2007-07-13 | $19.33 | $22.75 | 102,600 | — | — |
| 2007-07-12 | $19.18 | $22.57 | 5,600 | — | — |
| 2007-07-11 | $19.45 | $22.89 | 4,000 | — | — |
| 2007-07-10 | $19.56 | $23.02 | 6,200 | — | — |
| 2007-07-09 | $19.80 | $23.30 | 5,600 | — | — |
| 2007-07-06 | $19.93 | $23.45 | 1,100 | — | — |
| 2007-07-05 | $20.25 | $23.83 | 0 | — | — |
| 2007-07-03 | $20.25 | $23.83 | 800 | — | — |
| 2007-07-02 | $20.50 | $24.12 | 6,600 | — | — |
| 2007-06-29 | $20.80 | $24.48 | 6,100 | — | — |
| 2007-06-28 | $20.60 | $24.24 | 4,700 | — | — |
| 2007-06-27 | $19.72 | $23.21 | 4,300 | — | — |
| 2007-06-26 | $19.50 | $22.95 | 5,100 | — | — |
| 2007-06-25 | $19.50 | $22.95 | 8,200 | — | — |
| 2007-06-22 | $19.99 | $23.52 | 200 | — | — |
| 2007-06-21 | $20.00 | $23.54 | 500 | — | — |
| 2007-06-20 | $19.50 | $22.95 | 3,400 | — | — |
| 2007-06-19 | $19.86 | $23.37 | 2,700 | — | — |
| 2007-06-18 | $19.10 | $22.48 | 1,800 | — | — |
| 2007-06-15 | $19.00 | $22.36 | 3,200 | — | — |
| 2007-06-14 | $18.30 | $21.54 | 14,500 | — | — |
| 2007-06-13 | $18.98 | $22.34 | 19,000 | — | — |
| 2007-06-12 | $19.45 | $22.89 | 13,600 | — | — |
| 2007-06-11 | $20.00 | $23.54 | 2,100 | — | — |
| 2007-06-08 | $19.75 | $23.24 | 4,500 | — | — |
| 2007-06-07 | $20.27 | $23.85 | 800 | — | — |
| 2007-06-06 | $20.50 | $24.12 | 0 | — | — |
| 2007-06-05 | $20.50 | $24.12 | 300 | — | — |
| 2007-06-04 | $20.48 | $24.10 | 1,100 | — | — |
| 2007-06-01 | $20.55 | $24.18 | 2,000 | — | — |
| 2007-05-31 | $20.72 | $24.38 | 1,500 | — | — |
| 2007-05-30 | $20.10 | $23.65 | 1,800 | — | — |
| 2007-05-29 | $19.36 | $22.72 | 2,400 | — | — |
| 2007-05-25 | $19.15 | $22.48 | 1,800 | — | — |
| 2007-05-24 | $19.15 | $22.48 | 8,400 | — | — |
| 2007-05-23 | $19.51 | $22.90 | 629,400 | — | — |
| 2007-05-22 | $19.44 | $22.82 | 10,900 | — | — |
| 2007-05-21 | $19.91 | $23.37 | 800 | — | — |
| 2007-05-18 | $19.91 | $23.37 | 900 | — | — |
| 2007-05-17 | $20.51 | $24.07 | 4,300 | — | — |
| 2007-05-16 | $21.01 | $24.66 | 2,100 | — | — |
| 2007-05-15 | $21.10 | $24.77 | 2,300 | — | — |
| 2007-05-14 | $21.41 | $25.13 | 4,200 | — | — |
| 2007-05-11 | $22.01 | $25.83 | 3,000 | — | — |
| 2007-05-10 | $22.20 | $26.06 | 100 | — | — |
| 2007-05-09 | $22.26 | $26.13 | 600 | — | — |
| 2007-05-08 | $22.32 | $26.20 | 400 | — | — |
| 2007-05-07 | $22.43 | $26.33 | 1,200 | — | — |
| 2007-05-04 | $22.25 | $26.12 | 0 | — | — |
| 2007-05-03 | $22.25 | $26.12 | 0 | — | — |
| 2007-05-02 | $22.25 | $26.12 | 400 | — | — |
| 2007-05-01 | $22.25 | $26.12 | 3,100 | — | — |
| 2007-04-30 | $21.97 | $25.79 | 2,300 | — | — |
| 2007-04-27 | $21.25 | $24.94 | 2,000 | — | — |
| 2007-04-26 | $21.00 | $24.65 | 200 | — | — |
| 2007-04-25 | $20.68 | $24.27 | 5,400 | — | — |
| 2007-04-24 | $20.91 | $24.54 | 1,000 | — | — |
| 2007-04-23 | $20.69 | $24.29 | 300 | — | — |
| 2007-04-20 | $20.57 | $24.14 | 1,900 | — | — |
| 2007-04-19 | $20.66 | $24.25 | 2,600 | — | — |
| 2007-04-18 | $21.09 | $24.75 | 0 | — | — |
| 2007-04-17 | $21.09 | $24.75 | 1,100 | — | — |
| 2007-04-16 | $21.11 | $24.78 | 500 | — | — |
| 2007-04-13 | $21.46 | $25.19 | 4,800 | — | — |
| 2007-04-12 | $21.34 | $25.05 | 500 | — | — |
| 2007-04-11 | $20.70 | $24.30 | 3,200 | — | — |
| 2007-04-10 | $20.63 | $24.21 | 5,000 | — | — |
| 2007-04-09 | $20.63 | $24.21 | 3,200 | — | — |
| 2007-04-05 | $20.30 | $23.83 | 2,400 | — | — |
| 2007-04-04 | $20.12 | $23.62 | 3,600 | — | — |
| 2007-04-03 | $20.15 | $23.65 | 6,700 | — | — |
| 2007-04-02 | $20.25 | $23.77 | 1,700 | — | — |
| 2007-03-30 | $20.40 | $23.94 | 9,100 | — | — |
| 2007-03-29 | $20.10 | $23.59 | 6,900 | — | — |
| 2007-03-28 | $20.17 | $23.67 | 4,000 | — | — |
| 2007-03-27 | $20.11 | $23.60 | 4,600 | — | — |
| 2007-03-26 | $20.76 | $24.37 | 4,300 | — | — |
| 2007-03-23 | $20.11 | $23.60 | 10,900 | — | — |
| 2007-03-22 | $20.65 | $24.24 | 6,800 | — | — |
| 2007-03-21 | $19.97 | $23.44 | 5,300 | — | — |
| 2007-03-20 | $20.19 | $23.70 | 9,800 | — | — |
| 2007-03-19 | $19.67 | $23.09 | 9,300 | — | — |
| 2007-03-16 | $19.60 | $23.01 | 4,000 | — | — |
| 2007-03-15 | $19.81 | $23.25 | 5,200 | — | — |
| 2007-03-14 | $19.63 | $23.04 | 8,800 | — | — |
| 2007-03-13 | $19.60 | $23.01 | 18,000 | — | — |
| 2007-03-12 | $20.20 | $23.71 | 8,200 | — | — |
| 2007-03-09 | $20.23 | $23.75 | 3,800 | — | — |
| 2007-03-08 | $19.94 | $23.40 | 4,000 | — | — |
| 2007-03-07 | $19.80 | $23.24 | 6,000 | — | — |
| 2007-03-06 | $20.02 | $23.50 | 5,500 | — | — |
| 2007-03-05 | $20.71 | $24.31 | 3,700 | — | — |
| 2007-03-02 | $21.02 | $24.67 | 4,800 | — | — |
| 2007-03-01 | $21.23 | $24.92 | 0 | — | — |
| 2007-02-28 | $21.23 | $24.92 | 4,300 | — | — |
| 2007-02-27 | $20.75 | $24.36 | 5,400 | — | — |
| 2007-02-26 | $21.05 | $24.65 | 1,600 | — | — |
| 2007-02-23 | $20.94 | $24.52 | 3,000 | — | — |
| 2007-02-22 | $20.95 | $24.53 | 1,800 | — | — |
| 2007-02-21 | $21.11 | $24.72 | 6,200 | — | — |
| 2007-02-20 | $21.40 | $25.06 | 6,200 | — | — |
| 2007-02-16 | $21.27 | $24.91 | 1,300 | — | — |
| 2007-02-15 | $21.45 | $25.12 | 1,400 | — | — |
| 2007-02-14 | $21.31 | $24.95 | 7,300 | — | — |
| 2007-02-13 | $21.23 | $24.86 | 10,100 | — | — |
| 2007-02-12 | $21.10 | $24.71 | 200 | — | — |
| 2007-02-09 | $20.92 | $24.50 | 7,800 | — | — |
| 2007-02-08 | $20.70 | $24.24 | 1,500 | — | — |
| 2007-02-07 | $20.73 | $24.27 | 800 | — | — |
| 2007-02-06 | $20.94 | $24.52 | 700 | — | — |
| 2007-02-05 | $20.45 | $23.95 | 7,100 | — | — |
| 2007-02-02 | $20.72 | $24.26 | 7,100 | — | — |
| 2007-02-01 | $20.79 | $24.34 | 3,900 | — | — |
| 2007-01-31 | $20.96 | $24.54 | 6,400 | — | — |
| 2007-01-30 | $21.00 | $24.59 | 3,700 | — | — |
| 2007-01-29 | $20.13 | $23.57 | 8,100 | — | — |
| 2007-01-26 | $20.44 | $23.93 | 26,700 | — | — |
| 2007-01-25 | $20.59 | $24.11 | 5,000 | — | — |
| 2007-01-24 | $20.75 | $24.30 | 1,600 | — | — |
| 2007-01-23 | $20.73 | $24.27 | 2,500 | — | — |
| 2007-01-22 | $20.61 | $24.13 | 2,700 | — | — |
| 2007-01-19 | $20.75 | $24.30 | 10,200 | — | — |
| 2007-01-18 | $20.41 | $23.90 | 3,500 | — | — |
| 2007-01-17 | $19.80 | $23.19 | 4,700 | — | — |
| 2007-01-16 | $19.90 | $23.30 | 6,100 | — | — |
| 2007-01-12 | $20.51 | $24.02 | 11,100 | — | — |
| 2007-01-11 | $20.50 | $24.00 | 2,600 | — | — |
| 2007-01-10 | $21.54 | $25.22 | 3,100 | — | — |
| 2007-01-09 | $21.46 | $25.13 | 9,100 | — | — |
| 2007-01-08 | $22.05 | $25.82 | 0 | — | — |
| 2007-01-05 | $22.05 | $25.82 | 1,400 | — | — |
| 2007-01-04 | $23.50 | $27.52 | 3,900 | — | — |
| 2007-01-03 | $23.96 | $28.06 | 4,400 | — | — |