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
- 2006-09-12 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 | $21.00 | $21.00 | 1,060 | — | — |
| 2007-12-28 | $18.00 | $18.00 | 150 | — | — |
| 2007-12-27 | $15.50 | $15.50 | 160 | — | — |
| 2007-12-26 | $14.00 | $14.00 | 300 | — | — |
| 2007-12-24 | $13.50 | $13.50 | 300 | — | — |
| 2007-12-21 | $13.00 | $13.00 | 780 | — | — |
| 2007-12-20 | $13.00 | $13.00 | 1,770 | — | — |
| 2007-12-19 | $12.30 | $12.30 | 2,580 | — | — |
| 2007-12-18 | $11.80 | $11.80 | 29,880 | — | — |
| 2007-12-17 | $11.80 | $11.80 | 1,470 | — | — |
| 2007-12-14 | $11.80 | $11.80 | 480 | — | — |
| 2007-12-13 | $11.00 | $11.00 | 0 | — | — |
| 2007-12-12 | $11.00 | $11.00 | 1,670 | — | — |
| 2007-12-11 | $12.50 | $12.50 | 7,620 | — | — |
| 2007-12-10 | $12.50 | $12.50 | 3,430 | — | — |
| 2007-12-07 | $12.50 | $12.50 | 1,360 | — | — |
| 2007-12-06 | $13.00 | $13.00 | 2,760 | — | — |
| 2007-12-05 | $13.00 | $13.00 | 150 | — | — |
| 2007-12-04 | $12.50 | $12.50 | 170 | — | — |
| 2007-12-03 | $12.50 | $12.50 | 1,100 | — | — |
| 2007-11-30 | $12.50 | $12.50 | 0 | — | — |
| 2007-11-29 | $12.50 | $12.50 | 760 | — | — |
| 2007-11-28 | $12.50 | $12.50 | 140 | — | — |
| 2007-11-27 | $12.50 | $12.50 | 1,450 | — | — |
| 2007-11-26 | $14.00 | $14.00 | 130 | — | — |
| 2007-11-23 | $12.50 | $12.50 | 7,600 | — | — |
| 2007-11-21 | $12.00 | $12.00 | 5,320 | — | — |
| 2007-11-20 | $13.60 | $13.60 | 1,600 | — | — |
| 2007-11-19 | $14.50 | $14.50 | 1,570 | — | — |
| 2007-11-16 | $14.00 | $14.00 | 0 | — | — |
| 2007-11-15 | $14.00 | $14.00 | 1,250 | — | — |
| 2007-11-14 | $14.00 | $14.00 | 300 | — | — |
| 2007-11-13 | $15.00 | $15.00 | 0 | — | — |
| 2007-11-12 | $15.00 | $15.00 | 850 | — | — |
| 2007-11-09 | $12.50 | $12.50 | 1,280 | — | — |
| 2007-11-08 | $14.60 | $14.60 | 350 | — | — |
| 2007-11-07 | $15.00 | $15.00 | 150 | — | — |
| 2007-11-06 | $14.50 | $14.50 | 820 | — | — |
| 2007-11-05 | $13.00 | $13.00 | 0 | — | — |
| 2007-11-02 | $13.00 | $13.00 | 1,360 | — | — |
| 2007-11-01 | $13.00 | $13.00 | 350 | — | — |
| 2007-10-31 | $12.50 | $12.50 | 5,820 | — | — |
| 2007-10-30 | $12.10 | $12.10 | 3,510 | — | — |
| 2007-10-29 | $14.00 | $14.00 | 2,900 | — | — |
| 2007-10-26 | $12.00 | $12.00 | 1,000 | — | — |
| 2007-10-25 | $12.00 | $12.00 | 2,280 | — | — |
| 2007-10-24 | $13.00 | $13.00 | 210 | — | — |
| 2007-10-23 | $14.50 | $14.50 | 0 | — | — |
| 2007-10-22 | $14.50 | $14.50 | 1,400 | — | — |
| 2007-10-19 | $15.30 | $15.30 | 550 | — | — |
| 2007-10-18 | $15.40 | $15.40 | 4,550 | — | — |
| 2007-10-17 | $12.40 | $12.40 | 1,870 | — | — |
| 2007-10-16 | $12.20 | $12.20 | 2,150 | — | — |
| 2007-10-15 | $12.00 | $12.00 | 0 | — | — |
| 2007-10-12 | $12.00 | $12.00 | 800 | — | — |
| 2007-10-11 | $12.00 | $12.00 | 1,260 | — | — |
| 2007-10-10 | $12.00 | $12.00 | 200 | — | — |
| 2007-10-09 | $13.00 | $13.00 | 200 | — | — |
| 2007-10-08 | $13.00 | $13.00 | 130 | — | — |
| 2007-10-05 | $12.00 | $12.00 | 380 | — | — |
| 2007-10-04 | $14.50 | $14.50 | 770 | — | — |
| 2007-10-03 | $14.50 | $14.50 | 50 | — | — |
| 2007-10-02 | $15.00 | $15.00 | 50 | — | — |
| 2007-10-01 | $15.00 | $15.00 | 1,650 | — | — |
| 2007-09-28 | $16.00 | $16.00 | 780 | — | — |
| 2007-09-27 | $16.50 | $16.50 | 0 | — | — |
| 2007-09-26 | $16.50 | $16.50 | 800 | — | — |
| 2007-09-25 | $16.50 | $16.50 | 1,800 | — | — |
| 2007-09-24 | $17.00 | $17.00 | 3,040 | — | — |
| 2007-09-21 | $16.50 | $16.50 | 310 | — | — |
| 2007-09-20 | $17.00 | $17.00 | 50 | — | — |
| 2007-09-19 | $17.00 | $17.00 | 100 | — | — |
| 2007-09-18 | $19.40 | $19.40 | 0 | — | — |
| 2007-09-17 | $19.40 | $19.40 | 0 | — | — |
| 2007-09-14 | $19.40 | $19.40 | 0 | — | — |
| 2007-09-13 | $19.40 | $19.40 | 0 | — | — |
| 2007-09-12 | $19.40 | $19.40 | 0 | — | — |
| 2007-09-11 | $19.40 | $19.40 | 0 | — | — |
| 2007-09-10 | $19.40 | $19.40 | 0 | — | — |
| 2007-09-07 | $19.40 | $19.40 | 0 | — | — |
| 2007-09-06 | $19.40 | $19.40 | 150 | — | — |
| 2007-09-05 | $19.50 | $19.50 | 0 | — | — |
| 2007-09-04 | $19.50 | $19.50 | 320 | — | — |
| 2007-08-31 | $20.00 | $20.00 | 1,300 | — | — |
| 2007-08-30 | $20.00 | $20.00 | 100 | — | — |
| 2007-08-29 | $20.00 | $20.00 | 0 | — | — |
| 2007-08-28 | $20.00 | $20.00 | 200 | — | — |
| 2007-08-27 | $21.00 | $21.00 | 0 | — | — |
| 2007-08-24 | $21.00 | $21.00 | 0 | — | — |
| 2007-08-23 | $21.00 | $21.00 | 0 | — | — |
| 2007-08-22 | $21.00 | $21.00 | 750 | — | — |
| 2007-08-21 | $20.00 | $20.00 | 0 | — | — |
| 2007-08-20 | $20.00 | $20.00 | 1,500 | — | — |
| 2007-08-17 | $20.00 | $20.00 | 1,050 | — | — |
| 2007-08-16 | $20.00 | $20.00 | 200 | — | — |
| 2007-08-15 | $20.00 | $20.00 | 3,300 | — | — |
| 2007-08-14 | $20.00 | $20.00 | 590 | — | — |
| 2007-08-13 | $22.00 | $22.00 | 0 | — | — |
| 2007-08-10 | $22.00 | $22.00 | 250 | — | — |
| 2007-08-09 | $20.00 | $20.00 | 3,400 | — | — |
| 2007-08-08 | $22.50 | $22.50 | 820 | — | — |
| 2007-08-07 | $22.50 | $22.50 | 1,230 | — | — |
| 2007-08-06 | $25.00 | $25.00 | 0 | — | — |
| 2007-08-03 | $25.00 | $25.00 | 100 | — | — |
| 2007-08-02 | $28.00 | $28.00 | 150 | — | — |
| 2007-08-01 | $22.50 | $22.50 | 100 | — | — |
| 2007-07-31 | $23.00 | $23.00 | 210 | — | — |
| 2007-07-30 | $27.50 | $27.50 | 0 | — | — |
| 2007-07-27 | $27.50 | $27.50 | 440 | — | — |
| 2007-07-26 | $29.00 | $29.00 | 350 | — | — |
| 2007-07-25 | $30.00 | $30.00 | 0 | — | — |
| 2007-07-24 | $30.00 | $30.00 | 1,570 | — | — |
| 2007-07-23 | $30.00 | $30.00 | 0 | — | — |
| 2007-07-20 | $30.00 | $30.00 | 250 | — | — |
| 2007-07-19 | $31.50 | $31.50 | 290 | — | — |
| 2007-07-18 | $31.50 | $31.50 | 790 | — | — |
| 2007-07-17 | $31.00 | $31.00 | 1,920 | — | — |
| 2007-07-16 | $30.50 | $30.50 | 1,950 | — | — |
| 2007-07-13 | $31.40 | $31.40 | 0 | — | — |
| 2007-07-12 | $31.40 | $31.40 | 0 | — | — |
| 2007-07-11 | $31.40 | $31.40 | 0 | — | — |
| 2007-07-10 | $31.40 | $31.40 | 850 | — | — |
| 2007-07-09 | $30.50 | $30.50 | 2,420 | — | — |
| 2007-07-06 | $31.30 | $31.30 | 1,300 | — | — |
| 2007-07-05 | $31.10 | $31.10 | 5,210 | — | — |
| 2007-07-03 | $31.50 | $31.50 | 600 | — | — |
| 2007-07-02 | $31.50 | $31.50 | 940 | — | — |
| 2007-06-29 | $31.50 | $31.50 | 1,360 | — | — |
| 2007-06-28 | $31.50 | $31.50 | 2,820 | — | — |
| 2007-06-27 | $31.50 | $31.50 | 560 | — | — |
| 2007-06-26 | $31.40 | $31.40 | 6,460 | — | — |
| 2007-06-25 | $31.50 | $31.50 | 1,810 | — | — |
| 2007-06-22 | $31.00 | $31.00 | 950 | — | — |
| 2007-06-21 | $30.80 | $30.80 | 3,030 | — | — |
| 2007-06-20 | $31.50 | $31.50 | 300 | — | — |
| 2007-06-19 | $31.00 | $31.00 | 8,850 | — | — |
| 2007-06-18 | $30.80 | $30.80 | 10,670 | — | — |
| 2007-06-15 | $30.00 | $30.00 | 490 | — | — |
| 2007-06-14 | $30.50 | $30.50 | 50 | — | — |
| 2007-06-13 | $30.50 | $30.50 | 120 | — | — |
| 2007-06-12 | $30.00 | $30.00 | 150 | — | — |
| 2007-06-11 | $30.00 | $30.00 | 320 | — | — |
| 2007-06-08 | $29.00 | $29.00 | 600 | — | — |
| 2007-06-07 | $29.50 | $29.50 | 560 | — | — |
| 2007-06-06 | $30.50 | $30.50 | 200 | — | — |
| 2007-06-05 | $30.50 | $30.50 | 200 | — | — |
| 2007-06-04 | $30.50 | $30.50 | 1,350 | — | — |
| 2007-06-01 | $31.00 | $31.00 | 570 | — | — |
| 2007-05-31 | $32.00 | $32.00 | 350 | — | — |
| 2007-05-30 | $30.60 | $30.60 | 320 | — | — |
| 2007-05-29 | $33.50 | $33.50 | 250 | — | — |
| 2007-05-25 | $30.50 | $30.50 | 250 | — | — |
| 2007-05-24 | $32.00 | $32.00 | 420 | — | — |
| 2007-05-23 | $33.00 | $33.00 | 250 | — | — |
| 2007-05-22 | $33.50 | $33.50 | 460 | — | — |
| 2007-05-21 | $35.00 | $35.00 | 340 | — | — |
| 2007-05-18 | $34.00 | $34.00 | 800 | — | — |
| 2007-05-17 | $33.80 | $33.80 | 2,960 | — | — |
| 2007-05-16 | $35.00 | $35.00 | 2,590 | — | — |
| 2007-05-15 | $35.00 | $35.00 | 2,140 | — | — |
| 2007-05-14 | $34.00 | $34.00 | 930 | — | — |
| 2007-05-11 | $34.00 | $34.00 | 8,510 | — | — |
| 2007-05-10 | $34.00 | $34.00 | 3,140 | — | — |
| 2007-05-09 | $31.50 | $31.50 | 6,430 | — | — |
| 2007-05-08 | $29.50 | $29.50 | 50 | — | — |
| 2007-05-07 | $30.00 | $30.00 | 1,790 | — | — |
| 2007-05-04 | $30.00 | $30.00 | 350 | — | — |
| 2007-05-03 | $29.50 | $29.50 | 3,200 | — | — |
| 2007-05-02 | $30.00 | $30.00 | 620 | — | — |
| 2007-05-01 | $30.00 | $30.00 | 220 | — | — |
| 2007-04-30 | $30.00 | $30.00 | 540 | — | — |
| 2007-04-27 | $30.00 | $30.00 | 430 | — | — |
| 2007-04-26 | $29.00 | $29.00 | 0 | — | — |
| 2007-04-25 | $29.00 | $29.00 | 530 | — | — |
| 2007-04-24 | $27.50 | $27.50 | 6,720 | — | — |
| 2007-04-23 | $26.50 | $26.50 | 750 | — | — |
| 2007-04-20 | $28.00 | $28.00 | 0 | — | — |
| 2007-04-19 | $28.00 | $28.00 | 2,160 | — | — |
| 2007-04-18 | $28.00 | $28.00 | 50 | — | — |
| 2007-04-17 | $28.00 | $28.00 | 280 | — | — |
| 2007-04-16 | $28.50 | $28.50 | 280 | — | — |
| 2007-04-13 | $29.50 | $29.50 | 100 | — | — |
| 2007-04-12 | $30.00 | $30.00 | 250 | — | — |
| 2007-04-11 | $30.00 | $30.00 | 40 | — | — |
| 2007-04-10 | $30.30 | $30.30 | 0 | — | — |
| 2007-04-09 | $30.30 | $30.30 | 20 | — | — |
| 2007-04-05 | $30.00 | $30.00 | 0 | — | — |
| 2007-04-04 | $30.00 | $30.00 | 0 | — | — |
| 2007-04-03 | $30.00 | $30.00 | 0 | — | — |
| 2007-04-02 | $30.00 | $30.00 | 180 | — | — |
| 2007-03-30 | $30.00 | $30.00 | 40 | — | — |
| 2007-03-29 | $30.00 | $30.00 | 0 | — | — |
| 2007-03-28 | $30.00 | $30.00 | 3,130 | — | — |
| 2007-03-27 | $30.00 | $30.00 | 150 | — | — |
| 2007-03-26 | $30.00 | $30.00 | 0 | — | — |
| 2007-03-23 | $30.00 | $30.00 | 0 | — | — |
| 2007-03-22 | $30.00 | $30.00 | 10 | — | — |
| 2007-03-21 | $29.80 | $29.80 | 270 | — | — |
| 2007-03-20 | $29.50 | $29.50 | 0 | — | — |
| 2007-03-19 | $29.50 | $29.50 | 3,130 | — | — |
| 2007-03-16 | $30.00 | $30.00 | 0 | — | — |
| 2007-03-15 | $30.00 | $30.00 | 580 | — | — |
| 2007-03-14 | $30.00 | $30.00 | 60 | — | — |
| 2007-03-13 | $30.00 | $30.00 | 2,720 | — | — |
| 2007-03-12 | $31.00 | $31.00 | 370 | — | — |
| 2007-03-09 | $31.00 | $31.00 | 2,050 | — | — |
| 2007-03-08 | $31.00 | $31.00 | 750 | — | — |
| 2007-03-07 | $31.00 | $31.00 | 1,220 | — | — |
| 2007-03-06 | $32.00 | $32.00 | 1,090 | — | — |
| 2007-03-05 | $32.50 | $32.50 | 900 | — | — |
| 2007-03-02 | $32.50 | $32.50 | 760 | — | — |
| 2007-03-01 | $33.00 | $33.00 | 20 | — | — |
| 2007-02-28 | $33.00 | $33.00 | 1,210 | — | — |
| 2007-02-27 | $32.00 | $32.00 | 1,140 | — | — |
| 2007-02-26 | $32.80 | $32.80 | 4,400 | — | — |
| 2007-02-23 | $30.70 | $30.70 | 10 | — | — |
| 2007-02-22 | $31.50 | $31.50 | 370 | — | — |
| 2007-02-21 | $31.00 | $31.00 | 1,300 | — | — |
| 2007-02-20 | $31.00 | $31.00 | 960 | — | — |
| 2007-02-16 | $32.50 | $32.50 | 600 | — | — |
| 2007-02-15 | $30.50 | $30.50 | 1,930 | — | — |
| 2007-02-14 | $30.00 | $30.00 | 1,070 | — | — |
| 2007-02-13 | $30.00 | $30.00 | 2,030 | — | — |
| 2007-02-12 | $33.40 | $33.40 | 1,220 | — | — |
| 2007-02-09 | $36.00 | $36.00 | 760 | — | — |
| 2007-02-08 | $37.50 | $37.50 | 1,930 | — | — |
| 2007-02-07 | $38.00 | $38.00 | 1,200 | — | — |
| 2007-02-06 | $37.40 | $37.40 | 170 | — | — |
| 2007-02-05 | $37.00 | $37.00 | 650 | — | — |
| 2007-02-02 | $37.00 | $37.00 | 1,890 | — | — |
| 2007-02-01 | $36.50 | $36.50 | 120 | — | — |
| 2007-01-31 | $36.50 | $36.50 | 1,970 | — | — |
| 2007-01-30 | $35.50 | $35.50 | 2,390 | — | — |
| 2007-01-29 | $36.00 | $36.00 | 7,740 | — | — |
| 2007-01-26 | $35.50 | $35.50 | 8,940 | — | — |
| 2007-01-25 | $32.00 | $32.00 | 2,890 | — | — |
| 2007-01-24 | $31.00 | $31.00 | 2,710 | — | — |
| 2007-01-23 | $31.00 | $31.00 | 4,240 | — | — |
| 2007-01-22 | $30.00 | $30.00 | 5,110 | — | — |
| 2007-01-19 | $30.00 | $30.00 | 9,840 | — | — |
| 2007-01-18 | $27.00 | $27.00 | 4,220 | — | — |
| 2007-01-17 | $27.00 | $27.00 | 5,270 | — | — |
| 2007-01-16 | $20.50 | $20.50 | 10,340 | — | — |
| 2007-01-12 | $19.50 | $19.50 | 1,740 | — | — |
| 2007-01-11 | $18.50 | $18.50 | 200 | — | — |
| 2007-01-10 | $18.50 | $18.50 | 200 | — | — |
| 2007-01-09 | $18.50 | $18.50 | 1,490 | — | — |
| 2007-01-08 | $17.50 | $17.50 | 1,300 | — | — |
| 2007-01-05 | $19.00 | $19.00 | 1,150 | — | — |
| 2007-01-04 | $18.60 | $18.60 | 0 | — | — |
| 2007-01-03 | $18.60 | $18.60 | 350 | — | — |