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
- 1998-04-02 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 | $15.20 | $17.67 | 1,400 | — | — |
| 2007-12-28 | $15.22 | $17.69 | 0 | — | — |
| 2007-12-27 | $15.22 | $17.69 | 4,200 | — | — |
| 2007-12-26 | $15.70 | $18.14 | 8,300 | — | — |
| 2007-12-24 | $15.74 | $18.19 | 0 | — | — |
| 2007-12-21 | $15.74 | $18.19 | 2,500 | — | — |
| 2007-12-20 | $15.48 | $17.89 | 21,100 | — | — |
| 2007-12-19 | $15.76 | $18.21 | 700 | — | — |
| 2007-12-18 | $15.75 | $18.20 | 29,600 | — | — |
| 2007-12-17 | $16.06 | $18.56 | 2,700 | — | — |
| 2007-12-14 | $15.25 | $17.62 | 800 | — | — |
| 2007-12-13 | $15.25 | $17.62 | 2,000 | — | — |
| 2007-12-12 | $14.55 | $16.81 | 300 | — | — |
| 2007-12-11 | $15.25 | $17.62 | 5,300 | — | — |
| 2007-12-10 | $15.48 | $17.89 | 0 | — | — |
| 2007-12-07 | $15.48 | $17.89 | 500 | — | — |
| 2007-12-06 | $15.01 | $17.34 | 400 | — | — |
| 2007-12-05 | $14.80 | $17.10 | 1,500 | — | — |
| 2007-12-04 | $14.99 | $17.32 | 300 | — | — |
| 2007-12-03 | $14.80 | $17.10 | 1,100 | — | — |
| 2007-11-30 | $16.10 | $18.60 | 300 | — | — |
| 2007-11-29 | $16.10 | $18.60 | 0 | — | — |
| 2007-11-28 | $16.10 | $18.60 | 1,200 | — | — |
| 2007-11-27 | $16.08 | $18.58 | 1,100 | — | — |
| 2007-11-26 | $16.70 | $19.30 | 6,300 | — | — |
| 2007-11-23 | $16.80 | $19.41 | 0 | — | — |
| 2007-11-21 | $16.80 | $19.41 | 7,100 | — | — |
| 2007-11-20 | $16.90 | $19.53 | 11,900 | — | — |
| 2007-11-19 | $17.20 | $19.87 | 1,200 | — | — |
| 2007-11-16 | $16.85 | $19.47 | 400 | — | — |
| 2007-11-15 | $16.85 | $19.47 | 0 | — | — |
| 2007-11-14 | $16.85 | $19.47 | 400 | — | — |
| 2007-11-13 | $16.76 | $19.37 | 1,200 | — | — |
| 2007-11-12 | $17.55 | $20.28 | 0 | — | — |
| 2007-11-09 | $17.55 | $20.28 | 600 | — | — |
| 2007-11-08 | $17.50 | $20.22 | 4,000 | — | — |
| 2007-11-07 | $17.10 | $19.76 | 1,600 | — | — |
| 2007-11-06 | $17.01 | $19.66 | 0 | — | — |
| 2007-11-05 | $17.01 | $19.66 | 1,200 | — | — |
| 2007-11-02 | $18.00 | $20.80 | 12,700 | — | — |
| 2007-11-01 | $18.50 | $21.38 | 0 | — | — |
| 2007-10-31 | $18.50 | $21.38 | 0 | — | — |
| 2007-10-30 | $18.50 | $21.38 | 0 | — | — |
| 2007-10-29 | $18.50 | $21.38 | 0 | — | — |
| 2007-10-26 | $18.50 | $21.38 | 3,900 | — | — |
| 2007-10-25 | $18.74 | $21.65 | 0 | — | — |
| 2007-10-24 | $18.74 | $21.65 | 1,300 | — | — |
| 2007-10-23 | $18.72 | $21.63 | 1,000 | — | — |
| 2007-10-22 | $18.77 | $21.69 | 200 | — | — |
| 2007-10-19 | $18.80 | $21.72 | 2,000 | — | — |
| 2007-10-18 | $18.99 | $21.94 | 300 | — | — |
| 2007-10-17 | $18.89 | $21.83 | 700 | — | — |
| 2007-10-16 | $18.81 | $21.74 | 3,900 | — | — |
| 2007-10-15 | $18.64 | $21.54 | 3,200 | — | — |
| 2007-10-12 | $18.04 | $20.85 | 3,500 | — | — |
| 2007-10-11 | $17.30 | $19.99 | 2,000 | — | — |
| 2007-10-10 | $17.38 | $20.08 | 3,300 | — | — |
| 2007-10-09 | $17.40 | $20.11 | 3,600 | — | — |
| 2007-10-08 | $16.82 | $19.44 | 200 | — | — |
| 2007-10-05 | $17.28 | $19.97 | 800 | — | — |
| 2007-10-04 | $16.98 | $19.62 | 200 | — | — |
| 2007-10-03 | $16.86 | $19.48 | 0 | — | — |
| 2007-10-02 | $16.86 | $19.48 | 0 | — | — |
| 2007-10-01 | $16.86 | $19.48 | 200 | — | — |
| 2007-09-28 | $17.35 | $20.05 | 400 | — | — |
| 2007-09-27 | $16.80 | $19.41 | 1,200 | — | — |
| 2007-09-26 | $17.07 | $19.72 | 400 | — | — |
| 2007-09-25 | $16.95 | $19.48 | 1,500 | — | — |
| 2007-09-24 | $16.80 | $19.31 | 1,100 | — | — |
| 2007-09-21 | $16.79 | $19.29 | 2,500 | — | — |
| 2007-09-20 | $16.60 | $19.08 | 13,200 | — | — |
| 2007-09-19 | $17.26 | $19.83 | 800 | — | — |
| 2007-09-18 | $17.25 | $19.82 | 1,500 | — | — |
| 2007-09-17 | $17.54 | $20.16 | 100 | — | — |
| 2007-09-14 | $17.50 | $20.11 | 0 | — | — |
| 2007-09-13 | $17.50 | $20.11 | 400 | — | — |
| 2007-09-12 | $18.00 | $20.69 | 0 | — | — |
| 2007-09-11 | $18.00 | $20.69 | 400 | — | — |
| 2007-09-10 | $17.61 | $20.24 | 5,100 | — | — |
| 2007-09-07 | $17.94 | $20.62 | 0 | — | — |
| 2007-09-06 | $17.94 | $20.62 | 800 | — | — |
| 2007-09-05 | $18.15 | $20.86 | 200 | — | — |
| 2007-09-04 | $18.60 | $21.37 | 200 | — | — |
| 2007-08-31 | $18.25 | $20.97 | 1,100 | — | — |
| 2007-08-30 | $18.25 | $20.97 | 200 | — | — |
| 2007-08-29 | $18.25 | $20.97 | 0 | — | — |
| 2007-08-28 | $18.25 | $20.97 | 2,900 | — | — |
| 2007-08-27 | $18.80 | $21.60 | 9,200 | — | — |
| 2007-08-24 | $19.00 | $21.83 | 900 | — | — |
| 2007-08-23 | $18.43 | $21.18 | 3,800 | — | — |
| 2007-08-22 | $18.59 | $21.36 | 900 | — | — |
| 2007-08-21 | $18.23 | $20.95 | 200 | — | — |
| 2007-08-20 | $18.20 | $20.91 | 1,300 | — | — |
| 2007-08-17 | $18.26 | $20.98 | 200 | — | — |
| 2007-08-16 | $18.25 | $20.97 | 600 | — | — |
| 2007-08-15 | $18.51 | $21.27 | 200 | — | — |
| 2007-08-14 | $18.65 | $21.43 | 2,100 | — | — |
| 2007-08-13 | $18.85 | $21.66 | 4,800 | — | — |
| 2007-08-10 | $18.85 | $21.66 | 400 | — | — |
| 2007-08-09 | $19.03 | $21.87 | 700 | — | — |
| 2007-08-08 | $19.24 | $22.11 | 300 | — | — |
| 2007-08-07 | $18.85 | $21.66 | 300 | — | — |
| 2007-08-06 | $18.85 | $21.66 | 3,300 | — | — |
| 2007-08-03 | $19.84 | $22.80 | 3,100 | — | — |
| 2007-08-02 | $20.20 | $23.21 | 1,100 | — | — |
| 2007-08-01 | $19.72 | $22.66 | 1,600 | — | — |
| 2007-07-31 | $20.15 | $23.16 | 1,600 | — | — |
| 2007-07-30 | $19.80 | $22.75 | 2,900 | — | — |
| 2007-07-27 | $19.71 | $22.65 | 4,700 | — | — |
| 2007-07-26 | $19.70 | $22.64 | 10,700 | — | — |
| 2007-07-25 | $19.48 | $22.39 | 1,600 | — | — |
| 2007-07-24 | $19.72 | $22.66 | 1,200 | — | — |
| 2007-07-23 | $20.24 | $23.26 | 0 | — | — |
| 2007-07-20 | $20.24 | $23.26 | 0 | — | — |
| 2007-07-19 | $20.24 | $23.26 | 2,600 | — | — |
| 2007-07-18 | $20.25 | $23.27 | 0 | — | — |
| 2007-07-17 | $20.25 | $23.27 | 900 | — | — |
| 2007-07-16 | $20.00 | $22.98 | 1,400 | — | — |
| 2007-07-13 | $19.95 | $22.93 | 300 | — | — |
| 2007-07-12 | $20.50 | $23.56 | 38,000 | — | — |
| 2007-07-11 | $20.34 | $23.37 | 2,100 | — | — |
| 2007-07-10 | $20.30 | $23.33 | 3,000 | — | — |
| 2007-07-09 | $20.00 | $22.98 | 2,500 | — | — |
| 2007-07-06 | $19.51 | $22.42 | 1,700 | — | — |
| 2007-07-05 | $19.49 | $22.40 | 0 | — | — |
| 2007-07-03 | $19.49 | $22.40 | 1,600 | — | — |
| 2007-07-02 | $19.59 | $22.51 | 100 | — | — |
| 2007-06-29 | $19.48 | $22.39 | 1,600 | — | — |
| 2007-06-28 | $19.59 | $22.51 | 600 | — | — |
| 2007-06-27 | $19.47 | $22.37 | 0 | — | — |
| 2007-06-26 | $19.47 | $22.27 | 10,100 | — | — |
| 2007-06-25 | $18.95 | $21.68 | 2,100 | — | — |
| 2007-06-22 | $19.05 | $21.79 | 700 | — | — |
| 2007-06-21 | $19.09 | $21.84 | 2,400 | — | — |
| 2007-06-20 | $19.20 | $21.96 | 3,000 | — | — |
| 2007-06-19 | $19.40 | $22.19 | 3,600 | — | — |
| 2007-06-18 | $19.56 | $22.37 | 500 | — | — |
| 2007-06-15 | $19.51 | $22.32 | 400 | — | — |
| 2007-06-14 | $19.60 | $22.42 | 200 | — | — |
| 2007-06-13 | $19.71 | $22.55 | 4,700 | — | — |
| 2007-06-12 | $20.32 | $23.24 | 2,300 | — | — |
| 2007-06-11 | $20.79 | $23.78 | 400 | — | — |
| 2007-06-08 | $20.57 | $23.53 | 1,700 | — | — |
| 2007-06-07 | $20.97 | $23.99 | 500 | — | — |
| 2007-06-06 | $20.80 | $23.79 | 0 | — | — |
| 2007-06-05 | $20.80 | $23.79 | 400 | — | — |
| 2007-06-04 | $20.80 | $23.79 | 2,200 | — | — |
| 2007-06-01 | $21.25 | $24.31 | 300 | — | — |
| 2007-05-31 | $21.05 | $24.08 | 2,500 | — | — |
| 2007-05-30 | $20.87 | $23.87 | 300 | — | — |
| 2007-05-29 | $20.99 | $24.01 | 1,600 | — | — |
| 2007-05-25 | $21.14 | $24.18 | 600 | — | — |
| 2007-05-24 | $21.00 | $24.02 | 0 | — | — |
| 2007-05-23 | $21.00 | $24.02 | 6,000 | — | — |
| 2007-05-22 | $20.99 | $24.01 | 1,800 | — | — |
| 2007-05-21 | $20.99 | $24.01 | 3,000 | — | — |
| 2007-05-18 | $20.80 | $23.79 | 2,900 | — | — |
| 2007-05-17 | $20.80 | $23.79 | 2,300 | — | — |
| 2007-05-16 | $20.97 | $23.99 | 6,100 | — | — |
| 2007-05-15 | $20.90 | $23.91 | 0 | — | — |
| 2007-05-14 | $20.90 | $23.91 | 0 | — | — |
| 2007-05-11 | $20.90 | $23.91 | 2,400 | — | — |
| 2007-05-10 | $20.80 | $23.79 | 300 | — | — |
| 2007-05-09 | $20.80 | $23.79 | 300 | — | — |
| 2007-05-08 | $20.80 | $23.79 | 100 | — | — |
| 2007-05-07 | $20.80 | $23.79 | 100 | — | — |
| 2007-05-04 | $20.83 | $23.83 | 200 | — | — |
| 2007-05-03 | $20.82 | $23.82 | 500 | — | — |
| 2007-05-02 | $20.88 | $23.88 | 700 | — | — |
| 2007-05-01 | $21.15 | $24.19 | 400 | — | — |
| 2007-04-30 | $20.86 | $23.86 | 200 | — | — |
| 2007-04-27 | $21.25 | $24.31 | 300 | — | — |
| 2007-04-26 | $21.25 | $24.31 | 200 | — | — |
| 2007-04-25 | $21.25 | $24.31 | 200 | — | — |
| 2007-04-24 | $21.18 | $24.23 | 100 | — | — |
| 2007-04-23 | $21.45 | $24.54 | 600 | — | — |
| 2007-04-20 | $21.00 | $24.02 | 200 | — | — |
| 2007-04-19 | $21.23 | $24.28 | 1,100 | — | — |
| 2007-04-18 | $21.79 | $24.92 | 1,300 | — | — |
| 2007-04-17 | $21.85 | $24.99 | 1,500 | — | — |
| 2007-04-16 | $21.75 | $24.88 | 2,200 | — | — |
| 2007-04-13 | $21.05 | $24.08 | 800 | — | — |
| 2007-04-12 | $20.96 | $23.98 | 400 | — | — |
| 2007-04-11 | $20.98 | $24.00 | 0 | — | — |
| 2007-04-10 | $20.98 | $24.00 | 600 | — | — |
| 2007-04-09 | $20.67 | $23.64 | 0 | — | — |
| 2007-04-05 | $20.67 | $23.64 | 2,100 | — | — |
| 2007-04-04 | $20.82 | $23.82 | 1,900 | — | — |
| 2007-04-03 | $20.66 | $23.63 | 2,400 | — | — |
| 2007-04-02 | $20.80 | $23.79 | 700 | — | — |
| 2007-03-30 | $20.76 | $23.75 | 2,000 | — | — |
| 2007-03-29 | $20.50 | $23.45 | 8,100 | — | — |
| 2007-03-28 | $20.25 | $23.16 | 2,800 | — | — |
| 2007-03-27 | $20.24 | $23.05 | 1,000 | — | — |
| 2007-03-26 | $19.90 | $22.66 | 2,100 | — | — |
| 2007-03-23 | $20.00 | $22.78 | 0 | — | — |
| 2007-03-22 | $20.00 | $22.78 | 0 | — | — |
| 2007-03-21 | $20.00 | $22.78 | 100 | — | — |
| 2007-03-20 | $19.99 | $22.77 | 200 | — | — |
| 2007-03-19 | $19.94 | $22.71 | 600 | — | — |
| 2007-03-16 | $19.89 | $22.65 | 200 | — | — |
| 2007-03-15 | $20.01 | $22.79 | 100 | — | — |
| 2007-03-14 | $20.08 | $22.87 | 0 | — | — |
| 2007-03-13 | $20.08 | $22.87 | 0 | — | — |
| 2007-03-12 | $20.08 | $22.87 | 10,500 | — | — |
| 2007-03-09 | $19.85 | $22.61 | 1,000 | — | — |
| 2007-03-08 | $20.22 | $23.03 | 1,500 | — | — |
| 2007-03-07 | $20.25 | $23.06 | 1,100 | — | — |
| 2007-03-06 | $20.00 | $22.78 | 2,100 | — | — |
| 2007-03-05 | $19.93 | $22.70 | 1,600 | — | — |
| 2007-03-02 | $19.95 | $22.72 | 5,100 | — | — |
| 2007-03-01 | $19.93 | $22.70 | 2,000 | — | — |
| 2007-02-28 | $19.95 | $22.72 | 2,700 | — | — |
| 2007-02-27 | $19.61 | $22.33 | 5,200 | — | — |
| 2007-02-26 | $19.55 | $22.27 | 1,800 | — | — |
| 2007-02-23 | $19.45 | $22.15 | 20,100 | — | — |
| 2007-02-22 | $19.00 | $21.64 | 1,600 | — | — |
| 2007-02-21 | $18.90 | $21.52 | 2,200 | — | — |
| 2007-02-20 | $18.86 | $21.48 | 3,700 | — | — |
| 2007-02-16 | $18.72 | $21.32 | 300 | — | — |
| 2007-02-15 | $18.74 | $21.34 | 1,000 | — | — |
| 2007-02-14 | $19.00 | $21.64 | 800 | — | — |
| 2007-02-13 | $18.76 | $21.37 | 2,100 | — | — |
| 2007-02-12 | $18.94 | $21.57 | 1,200 | — | — |
| 2007-02-09 | $18.85 | $21.47 | 1,400 | — | — |
| 2007-02-08 | $18.89 | $21.51 | 100 | — | — |
| 2007-02-07 | $18.86 | $21.48 | 1,300 | — | — |
| 2007-02-06 | $19.04 | $21.68 | 2,000 | — | — |
| 2007-02-05 | $19.50 | $22.21 | 300 | — | — |
| 2007-02-02 | $19.53 | $22.24 | 6,800 | — | — |
| 2007-02-01 | $19.35 | $22.04 | 600 | — | — |
| 2007-01-31 | $19.49 | $22.20 | 1,600 | — | — |
| 2007-01-30 | $19.49 | $22.20 | 300 | — | — |
| 2007-01-29 | $19.45 | $22.15 | 1,400 | — | — |
| 2007-01-26 | $19.46 | $22.16 | 600 | — | — |
| 2007-01-25 | $19.34 | $22.03 | 2,600 | — | — |
| 2007-01-24 | $19.65 | $22.38 | 15,000 | — | — |
| 2007-01-23 | $19.19 | $21.86 | 4,700 | — | — |
| 2007-01-22 | $19.51 | $22.22 | 3,800 | — | — |
| 2007-01-19 | $19.30 | $21.98 | 4,800 | — | — |
| 2007-01-18 | $19.40 | $22.09 | 8,900 | — | — |
| 2007-01-17 | $19.61 | $22.33 | 7,600 | — | — |
| 2007-01-16 | $19.69 | $22.42 | 18,400 | — | — |
| 2007-01-12 | $19.50 | $22.21 | 11,300 | — | — |
| 2007-01-11 | $19.31 | $21.99 | 3,400 | — | — |
| 2007-01-10 | $19.20 | $21.87 | 6,300 | — | — |
| 2007-01-09 | $18.49 | $21.06 | 3,300 | — | — |
| 2007-01-08 | $18.29 | $20.83 | 2,700 | — | — |
| 2007-01-05 | $18.30 | $20.84 | 8,100 | — | — |
| 2007-01-04 | $17.75 | $20.22 | 1,600 | — | — |
| 2007-01-03 | $17.68 | $20.14 | 2,600 | — | — |