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
- 1997-10-08 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 | $18.93 | $26.27 | 24,900 | — | — |
| 2007-12-28 | $18.91 | $26.24 | 13,200 | — | — |
| 2007-12-27 | $19.15 | $26.58 | 8,700 | — | — |
| 2007-12-26 | $19.25 | $26.50 | 18,150 | — | — |
| 2007-12-24 | $19.00 | $26.15 | 10,350 | — | — |
| 2007-12-21 | $18.90 | $26.01 | 13,800 | — | — |
| 2007-12-20 | $18.97 | $26.11 | 9,750 | — | — |
| 2007-12-19 | $19.83 | $27.30 | 5,400 | — | — |
| 2007-12-18 | $19.88 | $27.36 | 2,400 | — | — |
| 2007-12-17 | $19.85 | $27.31 | 4,200 | — | — |
| 2007-12-14 | $19.83 | $27.29 | 5,700 | — | — |
| 2007-12-13 | $19.36 | $26.64 | 30,000 | — | — |
| 2007-12-12 | $19.55 | $26.90 | 19,350 | — | — |
| 2007-12-11 | $19.39 | $26.69 | 10,500 | — | — |
| 2007-12-10 | $19.37 | $26.65 | 7,050 | — | — |
| 2007-12-07 | $19.33 | $26.61 | 13,950 | — | — |
| 2007-12-06 | $19.23 | $26.47 | 34,050 | — | — |
| 2007-12-05 | $19.25 | $26.49 | 17,550 | — | — |
| 2007-12-04 | $19.10 | $26.29 | 8,700 | — | — |
| 2007-12-03 | $19.23 | $26.47 | 5,550 | — | — |
| 2007-11-30 | $19.69 | $27.09 | 12,150 | — | — |
| 2007-11-29 | $20.00 | $27.53 | 7,050 | — | — |
| 2007-11-28 | $20.49 | $28.20 | 16,050 | — | — |
| 2007-11-27 | $20.30 | $27.94 | 13,350 | — | — |
| 2007-11-26 | $20.34 | $27.99 | 10,200 | — | — |
| 2007-11-23 | $21.01 | $28.92 | 1,350 | — | — |
| 2007-11-21 | $21.00 | $28.90 | 5,100 | — | — |
| 2007-11-20 | $20.86 | $28.71 | 7,350 | — | — |
| 2007-11-19 | $21.17 | $29.13 | 9,600 | — | — |
| 2007-11-16 | $21.24 | $29.23 | 9,900 | — | — |
| 2007-11-15 | $21.80 | $30.00 | 3,900 | — | — |
| 2007-11-14 | $22.05 | $30.35 | 2,700 | — | — |
| 2007-11-13 | $22.23 | $30.59 | 3,450 | — | — |
| 2007-11-12 | $22.62 | $31.13 | 6,150 | — | — |
| 2007-11-09 | $22.13 | $30.46 | 6,450 | — | — |
| 2007-11-08 | $22.56 | $31.05 | 16,950 | — | — |
| 2007-11-07 | $21.93 | $30.19 | 7,800 | — | — |
| 2007-11-06 | $21.98 | $30.25 | 10,950 | — | — |
| 2007-11-05 | $21.67 | $29.82 | 6,300 | — | — |
| 2007-11-02 | $21.60 | $29.73 | 11,250 | — | — |
| 2007-11-01 | $21.80 | $30.00 | 21,600 | — | — |
| 2007-10-31 | $22.11 | $30.43 | 9,600 | — | — |
| 2007-10-30 | $21.50 | $29.59 | 13,650 | — | — |
| 2007-10-29 | $21.27 | $29.27 | 13,200 | — | — |
| 2007-10-26 | $21.94 | $30.20 | 6,750 | — | — |
| 2007-10-25 | $22.08 | $30.39 | 5,550 | — | — |
| 2007-10-24 | $22.19 | $30.54 | 6,600 | — | — |
| 2007-10-23 | $22.19 | $30.53 | 13,350 | — | — |
| 2007-10-22 | $22.36 | $30.77 | 7,950 | — | — |
| 2007-10-19 | $22.69 | $31.22 | 2,700 | — | — |
| 2007-10-18 | $22.79 | $31.36 | 4,950 | — | — |
| 2007-10-17 | $22.92 | $31.54 | 3,750 | — | — |
| 2007-10-16 | $23.07 | $31.75 | 11,400 | — | — |
| 2007-10-15 | $23.07 | $31.75 | 8,850 | — | — |
| 2007-10-12 | $22.93 | $31.55 | 4,500 | — | — |
| 2007-10-11 | $22.80 | $31.38 | 9,000 | — | — |
| 2007-10-10 | $22.97 | $31.40 | 11,100 | — | — |
| 2007-10-09 | $23.11 | $31.59 | 5,400 | — | — |
| 2007-10-08 | $23.20 | $31.71 | 9,900 | — | — |
| 2007-10-05 | $23.07 | $31.52 | 18,750 | — | — |
| 2007-10-04 | $23.09 | $31.56 | 8,400 | — | — |
| 2007-10-03 | $23.13 | $31.62 | 24,000 | — | — |
| 2007-10-02 | $23.09 | $31.56 | 10,200 | — | — |
| 2007-10-01 | $23.32 | $31.87 | 6,000 | — | — |
| 2007-09-28 | $23.32 | $31.87 | 11,100 | — | — |
| 2007-09-27 | $23.13 | $31.62 | 17,250 | — | — |
| 2007-09-26 | $23.20 | $31.71 | 11,700 | — | — |
| 2007-09-25 | $23.33 | $31.89 | 23,100 | — | — |
| 2007-09-24 | $24.05 | $32.87 | 6,750 | — | — |
| 2007-09-21 | $24.56 | $33.57 | 4,950 | — | — |
| 2007-09-20 | $24.67 | $33.71 | 9,600 | — | — |
| 2007-09-19 | $24.67 | $33.71 | 12,750 | — | — |
| 2007-09-18 | $24.29 | $33.20 | 21,150 | — | — |
| 2007-09-17 | $23.50 | $32.12 | 10,650 | — | — |
| 2007-09-14 | $23.71 | $32.40 | 3,600 | — | — |
| 2007-09-13 | $24.10 | $32.94 | 1,950 | — | — |
| 2007-09-12 | $24.01 | $32.82 | 3,450 | — | — |
| 2007-09-11 | $24.30 | $33.21 | 12,000 | — | — |
| 2007-09-10 | $23.73 | $32.44 | 3,150 | — | — |
| 2007-09-07 | $23.77 | $32.48 | 7,500 | — | — |
| 2007-09-06 | $23.95 | $32.73 | 4,800 | — | — |
| 2007-09-05 | $23.80 | $32.53 | 4,500 | — | — |
| 2007-09-04 | $24.11 | $32.95 | 4,500 | — | — |
| 2007-08-31 | $24.27 | $33.16 | 11,400 | — | — |
| 2007-08-30 | $23.97 | $32.76 | 5,100 | — | — |
| 2007-08-29 | $24.00 | $32.80 | 4,200 | — | — |
| 2007-08-28 | $23.85 | $32.60 | 25,500 | — | — |
| 2007-08-27 | $24.45 | $33.41 | 5,550 | — | — |
| 2007-08-24 | $25.23 | $34.48 | 5,100 | — | — |
| 2007-08-23 | $24.93 | $34.08 | 7,200 | — | — |
| 2007-08-22 | $25.63 | $35.02 | 16,500 | — | — |
| 2007-08-21 | $24.55 | $33.56 | 6,450 | — | — |
| 2007-08-20 | $24.16 | $33.02 | 13,650 | — | — |
| 2007-08-17 | $25.11 | $34.31 | 17,250 | — | — |
| 2007-08-16 | $24.47 | $33.45 | 5,100 | — | — |
| 2007-08-15 | $24.33 | $33.26 | 25,350 | — | — |
| 2007-08-14 | $23.55 | $32.18 | 9,450 | — | — |
| 2007-08-13 | $24.35 | $33.28 | 13,650 | — | — |
| 2007-08-10 | $24.17 | $33.03 | 25,200 | — | — |
| 2007-08-09 | $24.23 | $33.11 | 29,550 | — | — |
| 2007-08-08 | $24.25 | $33.15 | 31,800 | — | — |
| 2007-08-07 | $23.75 | $32.46 | 8,550 | — | — |
| 2007-08-06 | $23.03 | $31.48 | 14,850 | — | — |
| 2007-08-03 | $22.91 | $31.31 | 10,800 | — | — |
| 2007-08-02 | $23.11 | $31.59 | 9,000 | — | — |
| 2007-08-01 | $23.43 | $32.03 | 8,550 | — | — |
| 2007-07-31 | $23.87 | $32.62 | 12,150 | — | — |
| 2007-07-30 | $24.17 | $33.04 | 7,200 | — | — |
| 2007-07-27 | $24.19 | $33.06 | 10,500 | — | — |
| 2007-07-26 | $24.08 | $32.91 | 10,050 | — | — |
| 2007-07-25 | $23.97 | $32.75 | 11,550 | — | — |
| 2007-07-24 | $24.18 | $33.05 | 34,050 | — | — |
| 2007-07-23 | $24.23 | $33.12 | 15,450 | — | — |
| 2007-07-20 | $23.90 | $32.66 | 18,900 | — | — |
| 2007-07-19 | $24.43 | $33.39 | 12,750 | — | — |
| 2007-07-18 | $24.45 | $33.42 | 22,500 | — | — |
| 2007-07-17 | $24.30 | $33.21 | 31,200 | — | — |
| 2007-07-16 | $24.50 | $33.48 | 23,850 | — | — |
| 2007-07-13 | $24.97 | $34.13 | 13,950 | — | — |
| 2007-07-12 | $25.20 | $34.44 | 51,900 | — | — |
| 2007-07-11 | $26.27 | $35.68 | 30,750 | — | — |
| 2007-07-10 | $25.99 | $35.30 | 10,650 | — | — |
| 2007-07-09 | $26.07 | $35.42 | 29,850 | — | — |
| 2007-07-06 | $26.67 | $36.22 | 73,500 | — | — |
| 2007-07-05 | $26.72 | $36.30 | 8,250 | — | — |
| 2007-07-03 | $26.50 | $36.00 | 3,750 | — | — |
| 2007-07-02 | $26.13 | $35.50 | 16,650 | — | — |
| 2007-06-29 | $26.09 | $35.44 | 29,100 | — | — |
| 2007-06-28 | $26.07 | $35.41 | 7,500 | — | — |
| 2007-06-27 | $26.21 | $35.61 | 27,450 | — | — |
| 2007-06-26 | $25.80 | $35.05 | 41,550 | — | — |
| 2007-06-25 | $26.60 | $36.13 | 64,800 | — | — |
| 2007-06-22 | $27.34 | $37.14 | 504,450 | — | — |
| 2007-06-21 | $27.41 | $37.23 | 34,650 | — | — |
| 2007-06-20 | $27.01 | $36.68 | 17,400 | — | — |
| 2007-06-19 | $26.99 | $36.66 | 24,150 | — | — |
| 2007-06-18 | $26.47 | $35.95 | 25,950 | — | — |
| 2007-06-15 | $26.70 | $36.27 | 55,500 | — | — |
| 2007-06-14 | $25.59 | $34.76 | 26,100 | — | — |
| 2007-06-13 | $25.93 | $35.22 | 39,450 | — | — |
| 2007-06-12 | $25.59 | $34.76 | 47,850 | — | — |
| 2007-06-11 | $26.09 | $35.43 | 46,050 | — | — |
| 2007-06-08 | $26.04 | $35.37 | 19,650 | — | — |
| 2007-06-07 | $25.43 | $34.55 | 33,900 | — | — |
| 2007-06-06 | $25.83 | $35.08 | 21,900 | — | — |
| 2007-06-05 | $25.67 | $34.87 | 27,750 | — | — |
| 2007-06-04 | $26.16 | $35.53 | 17,100 | — | — |
| 2007-06-01 | $26.00 | $35.32 | 9,300 | — | — |
| 2007-05-31 | $25.53 | $34.68 | 14,850 | — | — |
| 2007-05-30 | $25.13 | $34.14 | 15,450 | — | — |
| 2007-05-29 | $24.93 | $33.87 | 11,700 | — | — |
| 2007-05-25 | $24.52 | $33.31 | 20,250 | — | — |
| 2007-05-24 | $24.38 | $33.12 | 27,750 | — | — |
| 2007-05-23 | $25.23 | $34.28 | 15,000 | — | — |
| 2007-05-22 | $25.53 | $34.67 | 19,200 | — | — |
| 2007-05-21 | $25.38 | $34.47 | 17,700 | — | — |
| 2007-05-18 | $25.24 | $34.28 | 29,100 | — | — |
| 2007-05-17 | $25.20 | $34.23 | 28,800 | — | — |
| 2007-05-16 | $25.56 | $34.72 | 26,850 | — | — |
| 2007-05-15 | $25.64 | $34.83 | 48,150 | — | — |
| 2007-05-14 | $26.00 | $35.32 | 23,400 | — | — |
| 2007-05-11 | $26.52 | $36.02 | 16,200 | — | — |
| 2007-05-10 | $25.91 | $35.19 | 30,300 | — | — |
| 2007-05-09 | $26.91 | $36.55 | 15,300 | — | — |
| 2007-05-08 | $26.43 | $35.91 | 27,750 | — | — |
| 2007-05-07 | $26.70 | $36.27 | 40,050 | — | — |
| 2007-05-04 | $27.53 | $37.39 | 12,000 | — | — |
| 2007-05-03 | $27.27 | $37.04 | 14,100 | — | — |
| 2007-05-02 | $26.89 | $36.52 | 13,500 | — | — |
| 2007-05-01 | $26.53 | $36.04 | 19,350 | — | — |
| 2007-04-30 | $26.41 | $35.87 | 45,000 | — | — |
| 2007-04-27 | $26.67 | $36.23 | 26,700 | — | — |
| 2007-04-26 | $26.67 | $36.22 | 17,100 | — | — |
| 2007-04-25 | $26.75 | $36.33 | 18,150 | — | — |
| 2007-04-24 | $26.39 | $35.84 | 26,850 | — | — |
| 2007-04-23 | $26.78 | $36.38 | 19,650 | — | — |
| 2007-04-20 | $27.81 | $37.77 | 16,200 | — | — |
| 2007-04-19 | $28.11 | $38.19 | 16,950 | — | — |
| 2007-04-18 | $28.62 | $38.88 | 10,050 | — | — |
| 2007-04-17 | $29.19 | $39.65 | 14,400 | — | — |
| 2007-04-16 | $28.87 | $39.21 | 14,400 | — | — |
| 2007-04-13 | $28.60 | $38.85 | 27,600 | — | — |
| 2007-04-12 | $28.05 | $38.11 | 13,950 | — | — |
| 2007-04-11 | $27.93 | $37.73 | 29,700 | — | — |
| 2007-04-10 | $28.25 | $38.15 | 53,400 | — | — |
| 2007-04-09 | $28.50 | $38.49 | 22,200 | — | — |
| 2007-04-05 | $28.77 | $38.85 | 22,500 | — | — |
| 2007-04-04 | $28.53 | $38.54 | 19,500 | — | — |
| 2007-04-03 | $29.23 | $39.47 | 20,550 | — | — |
| 2007-04-02 | $28.78 | $38.87 | 28,200 | — | — |
| 2007-03-30 | $28.93 | $39.08 | 19,950 | — | — |
| 2007-03-29 | $28.68 | $38.73 | 13,350 | — | — |
| 2007-03-28 | $28.96 | $39.11 | 78,450 | — | — |
| 2007-03-27 | $29.43 | $39.75 | 31,800 | — | — |
| 2007-03-26 | $29.93 | $40.43 | 79,500 | — | — |
| 2007-03-23 | $29.81 | $40.26 | 16,650 | — | — |
| 2007-03-22 | $30.33 | $40.97 | 17,100 | — | — |
| 2007-03-21 | $30.67 | $41.43 | 30,300 | — | — |
| 2007-03-20 | $29.78 | $40.22 | 16,200 | — | — |
| 2007-03-19 | $28.93 | $39.07 | 21,900 | — | — |
| 2007-03-16 | $28.67 | $38.72 | 57,600 | — | — |
| 2007-03-15 | $29.33 | $39.62 | 35,250 | — | — |
| 2007-03-14 | $29.27 | $39.53 | 16,950 | — | — |
| 2007-03-13 | $28.55 | $38.56 | 35,700 | — | — |
| 2007-03-12 | $29.78 | $40.22 | 13,650 | — | — |
| 2007-03-09 | $29.05 | $39.24 | 20,400 | — | — |
| 2007-03-08 | $28.74 | $38.82 | 22,350 | — | — |
| 2007-03-07 | $28.41 | $38.37 | 54,150 | — | — |
| 2007-03-06 | $29.07 | $39.26 | 29,850 | — | — |
| 2007-03-05 | $28.47 | $38.45 | 49,350 | — | — |
| 2007-03-02 | $28.78 | $38.87 | 59,100 | — | — |
| 2007-03-01 | $29.58 | $39.95 | 31,200 | — | — |
| 2007-02-28 | $29.59 | $39.96 | 40,650 | — | — |
| 2007-02-27 | $29.59 | $39.96 | 45,000 | — | — |
| 2007-02-26 | $29.99 | $40.51 | 19,050 | — | — |
| 2007-02-23 | $29.85 | $40.31 | 34,200 | — | — |
| 2007-02-22 | $30.00 | $40.52 | 12,600 | — | — |
| 2007-02-21 | $29.85 | $40.31 | 7,050 | — | — |
| 2007-02-20 | $29.87 | $40.34 | 20,550 | — | — |
| 2007-02-16 | $29.83 | $40.28 | 8,850 | — | — |
| 2007-02-15 | $29.77 | $40.21 | 7,950 | — | — |
| 2007-02-14 | $29.74 | $40.17 | 10,950 | — | — |
| 2007-02-13 | $29.83 | $40.29 | 5,400 | — | — |
| 2007-02-12 | $29.67 | $40.08 | 5,100 | — | — |
| 2007-02-09 | $29.83 | $40.29 | 20,550 | — | — |
| 2007-02-08 | $29.85 | $40.31 | 13,950 | — | — |
| 2007-02-07 | $29.95 | $40.45 | 9,600 | — | — |
| 2007-02-06 | $29.84 | $40.30 | 10,950 | — | — |
| 2007-02-05 | $29.83 | $40.29 | 10,800 | — | — |
| 2007-02-02 | $29.96 | $40.46 | 3,750 | — | — |
| 2007-02-01 | $29.91 | $40.39 | 4,350 | — | — |
| 2007-01-31 | $30.00 | $40.52 | 9,450 | — | — |
| 2007-01-30 | $29.75 | $40.18 | 9,000 | — | — |
| 2007-01-29 | $29.24 | $39.49 | 6,000 | — | — |
| 2007-01-26 | $29.13 | $39.35 | 7,950 | — | — |
| 2007-01-25 | $28.88 | $39.00 | 15,900 | — | — |
| 2007-01-24 | $29.41 | $39.72 | 8,550 | — | — |
| 2007-01-23 | $28.99 | $39.16 | 9,450 | — | — |
| 2007-01-22 | $28.93 | $39.08 | 12,300 | — | — |
| 2007-01-19 | $29.00 | $39.17 | 11,400 | — | — |
| 2007-01-18 | $29.13 | $39.35 | 10,650 | — | — |
| 2007-01-17 | $29.99 | $40.50 | 10,350 | — | — |
| 2007-01-16 | $30.07 | $40.61 | 18,450 | — | — |
| 2007-01-12 | $29.93 | $40.42 | 10,200 | — | — |
| 2007-01-11 | $29.58 | $39.95 | 10,500 | — | — |
| 2007-01-10 | $29.57 | $39.72 | 9,300 | — | — |
| 2007-01-09 | $29.90 | $40.16 | 6,900 | — | — |
| 2007-01-08 | $29.89 | $40.15 | 22,050 | — | — |
| 2007-01-05 | $30.13 | $40.47 | 20,850 | — | — |
| 2007-01-04 | $30.88 | $41.48 | 12,600 | — | — |
| 2007-01-03 | $30.53 | $41.01 | 6,900 | — | — |