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
- 1995-01-20 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 | $17.86 | $20.58 | 60,499 | — | — |
| 2007-12-28 | $17.55 | $20.23 | 31,958 | — | — |
| 2007-12-27 | $17.19 | $19.80 | 42,041 | — | — |
| 2007-12-26 | $17.53 | $20.20 | 29,053 | — | — |
| 2007-12-24 | $17.77 | $20.48 | 24,780 | — | — |
| 2007-12-21 | $17.62 | $20.30 | 20,508 | — | — |
| 2007-12-20 | $17.47 | $20.13 | 41,016 | — | — |
| 2007-12-19 | $17.61 | $20.30 | 72,633 | — | — |
| 2007-12-18 | $17.51 | $20.17 | 111,769 | — | — |
| 2007-12-17 | $17.10 | $19.71 | 76,734 | — | — |
| 2007-12-14 | $18.23 | $21.00 | 39,991 | — | — |
| 2007-12-13 | $18.19 | $20.96 | 24,780 | — | — |
| 2007-12-12 | $18.51 | $21.33 | 28,198 | — | — |
| 2007-12-11 | $18.62 | $21.46 | 13,330 | — | — |
| 2007-12-10 | $19.02 | $21.91 | 47,168 | — | — |
| 2007-12-07 | $19.09 | $22.00 | 75,880 | — | — |
| 2007-12-06 | $18.77 | $21.62 | 65,967 | — | — |
| 2007-12-05 | $18.89 | $21.76 | 64,087 | — | — |
| 2007-12-04 | $18.92 | $21.80 | 71,265 | — | — |
| 2007-12-03 | $19.40 | $22.35 | 86,134 | — | — |
| 2007-11-30 | $19.34 | $22.28 | 63,404 | — | — |
| 2007-11-29 | $19.54 | $22.52 | 55,030 | — | — |
| 2007-11-28 | $19.51 | $22.48 | 132,277 | — | — |
| 2007-11-27 | $19.03 | $21.93 | 88,526 | — | — |
| 2007-11-26 | $19.41 | $22.37 | 66,309 | — | — |
| 2007-11-23 | $19.57 | $22.55 | 38,282 | — | — |
| 2007-11-21 | $19.66 | $22.65 | 44,947 | — | — |
| 2007-11-20 | $19.76 | $22.77 | 56,226 | — | — |
| 2007-11-19 | $20.04 | $23.09 | 48,536 | — | — |
| 2007-11-16 | $20.18 | $23.26 | 41,187 | — | — |
| 2007-11-15 | $20.26 | $23.35 | 28,540 | — | — |
| 2007-11-14 | $20.59 | $23.73 | 123,048 | — | — |
| 2007-11-13 | $20.81 | $23.98 | 74,171 | — | — |
| 2007-11-12 | $20.71 | $23.86 | 113,990 | — | — |
| 2007-11-09 | $20.97 | $24.17 | 66,138 | — | — |
| 2007-11-08 | $21.60 | $24.89 | 110,060 | — | — |
| 2007-11-07 | $21.50 | $24.77 | 87,501 | — | — |
| 2007-11-06 | $21.52 | $24.79 | 277,713 | — | — |
| 2007-11-05 | $21.43 | $24.70 | 105,274 | — | — |
| 2007-11-02 | $21.36 | $24.61 | 91,944 | — | — |
| 2007-11-01 | $21.54 | $24.83 | 145,607 | — | — |
| 2007-10-31 | $22.22 | $25.61 | 103,224 | — | — |
| 2007-10-30 | $21.76 | $25.08 | 148,683 | — | — |
| 2007-10-29 | $21.22 | $24.46 | 55,201 | — | — |
| 2007-10-26 | $20.71 | $23.87 | 83,912 | — | — |
| 2007-10-25 | $20.35 | $23.45 | 185,256 | — | — |
| 2007-10-24 | $20.44 | $23.56 | 121,510 | — | — |
| 2007-10-23 | $19.89 | $22.92 | 177,394 | — | — |
| 2007-10-22 | $19.98 | $23.03 | 124,757 | — | — |
| 2007-10-19 | $20.40 | $23.50 | 91,431 | — | — |
| 2007-10-18 | $20.42 | $23.52 | 97,242 | — | — |
| 2007-10-17 | $20.16 | $23.23 | 39,649 | — | — |
| 2007-10-16 | $20.22 | $23.30 | 103,565 | — | — |
| 2007-10-15 | $20.19 | $23.26 | 76,221 | — | — |
| 2007-10-12 | $19.77 | $22.78 | 25,806 | — | — |
| 2007-10-11 | $20.27 | $23.36 | 60,499 | — | — |
| 2007-10-10 | $20.41 | $23.52 | 72,803 | — | — |
| 2007-10-09 | $20.23 | $23.31 | 66,822 | — | — |
| 2007-10-08 | $19.95 | $22.99 | 18,799 | — | — |
| 2007-10-05 | $19.59 | $22.57 | 61,695 | — | — |
| 2007-10-04 | $18.81 | $21.68 | 51,954 | — | — |
| 2007-10-03 | $18.78 | $21.64 | 52,124 | — | — |
| 2007-10-02 | $17.52 | $20.19 | 65,626 | — | — |
| 2007-10-01 | $18.29 | $21.08 | 35,547 | — | — |
| 2007-09-28 | $18.19 | $20.96 | 27,173 | — | — |
| 2007-09-27 | $18.06 | $20.81 | 34,864 | — | — |
| 2007-09-26 | $18.30 | $21.08 | 42,041 | — | — |
| 2007-09-25 | $17.78 | $20.49 | 39,649 | — | — |
| 2007-09-24 | $17.48 | $20.14 | 21,362 | — | — |
| 2007-09-21 | $17.55 | $20.22 | 35,376 | — | — |
| 2007-09-20 | $17.43 | $20.09 | 38,111 | — | — |
| 2007-09-19 | $17.26 | $19.89 | 59,131 | — | — |
| 2007-09-18 | $16.90 | $19.47 | 94,337 | — | — |
| 2007-09-17 | $16.28 | $18.76 | 145,436 | — | — |
| 2007-09-14 | $15.81 | $18.22 | 160,646 | — | — |
| 2007-09-13 | $15.83 | $18.24 | 189,528 | — | — |
| 2007-09-12 | $15.69 | $18.08 | 245,241 | — | — |
| 2007-09-11 | $15.53 | $17.89 | 101,856 | — | — |
| 2007-09-10 | $15.78 | $18.18 | 74,854 | — | — |
| 2007-09-07 | $16.45 | $18.95 | 164,064 | — | — |
| 2007-09-06 | $16.96 | $19.55 | 81,178 | — | — |
| 2007-09-05 | $17.09 | $19.69 | 123,732 | — | — |
| 2007-09-04 | $17.64 | $20.32 | 110,060 | — | — |
| 2007-08-31 | $17.64 | $20.33 | 82,887 | — | — |
| 2007-08-30 | $17.28 | $19.91 | 25,977 | — | — |
| 2007-08-29 | $17.12 | $19.72 | 38,965 | — | — |
| 2007-08-28 | $17.30 | $19.94 | 23,755 | — | — |
| 2007-08-27 | $17.49 | $20.15 | 21,021 | — | — |
| 2007-08-24 | $17.71 | $20.40 | 25,977 | — | — |
| 2007-08-23 | $17.52 | $20.19 | 38,282 | — | — |
| 2007-08-22 | $17.31 | $19.95 | 68,873 | — | — |
| 2007-08-21 | $18.17 | $20.94 | 34,693 | — | — |
| 2007-08-20 | $18.29 | $21.07 | 59,986 | — | — |
| 2007-08-17 | $17.76 | $20.46 | 37,940 | — | — |
| 2007-08-16 | $17.38 | $20.03 | 60,669 | — | — |
| 2007-08-15 | $18.33 | $21.12 | 44,263 | — | — |
| 2007-08-14 | $19.19 | $22.11 | 51,270 | — | — |
| 2007-08-13 | $19.63 | $22.61 | 78,956 | — | — |
| 2007-08-10 | $19.21 | $22.14 | 52,808 | — | — |
| 2007-08-09 | $19.12 | $22.03 | 95,362 | — | — |
| 2007-08-08 | $19.22 | $22.14 | 149,708 | — | — |
| 2007-08-07 | $19.77 | $22.78 | 141,847 | — | — |
| 2007-08-06 | $19.55 | $22.53 | 47,168 | — | — |
| 2007-08-03 | $19.74 | $22.75 | 118,775 | — | — |
| 2007-08-02 | $19.46 | $22.42 | 78,785 | — | — |
| 2007-08-01 | $19.06 | $21.97 | 89,893 | — | — |
| 2007-07-31 | $19.15 | $22.06 | 116,554 | — | — |
| 2007-07-30 | $19.27 | $22.20 | 83,741 | — | — |
| 2007-07-27 | $19.34 | $22.28 | 75,709 | — | — |
| 2007-07-26 | $19.49 | $22.45 | 109,205 | — | — |
| 2007-07-25 | $19.71 | $22.72 | 206,276 | — | — |
| 2007-07-24 | $19.99 | $23.03 | 79,127 | — | — |
| 2007-07-23 | $20.19 | $23.26 | 118,605 | — | — |
| 2007-07-20 | $22.14 | $22.14 | 23,242 | — | — |
| 2007-07-19 | $21.94 | $21.94 | 24,097 | — | — |
| 2007-07-18 | $22.06 | $22.06 | 108,521 | — | — |
| 2007-07-17 | $22.27 | $22.27 | 86,988 | — | — |
| 2007-07-16 | $22.12 | $22.12 | 36,914 | — | — |
| 2007-07-13 | $21.83 | $21.83 | 30,591 | — | — |
| 2007-07-12 | $21.77 | $21.77 | 73,145 | — | — |
| 2007-07-11 | $21.67 | $21.67 | 39,307 | — | — |
| 2007-07-10 | $21.23 | $21.23 | 62,208 | — | — |
| 2007-07-09 | $21.65 | $21.65 | 38,794 | — | — |
| 2007-07-06 | $21.52 | $21.52 | 37,769 | — | — |
| 2007-07-05 | $21.16 | $21.16 | 47,852 | — | — |
| 2007-07-03 | $21.25 | $21.25 | 15,039 | — | — |
| 2007-07-02 | $20.94 | $20.94 | 136,036 | — | — |
| 2007-06-29 | $21.08 | $21.08 | 112,110 | — | — |
| 2007-06-28 | $21.09 | $21.09 | 143,727 | — | — |
| 2007-06-27 | $21.26 | $21.26 | 183,376 | — | — |
| 2007-06-26 | $21.11 | $21.11 | 179,445 | — | — |
| 2007-06-25 | $21.05 | $21.05 | 61,866 | — | — |
| 2007-06-22 | $21.23 | $21.23 | 84,425 | — | — |
| 2007-06-21 | $21.01 | $21.01 | 44,263 | — | — |
| 2007-06-20 | $21.08 | $21.08 | 46,827 | — | — |
| 2007-06-19 | $21.65 | $21.65 | 26,831 | — | — |
| 2007-06-18 | $21.66 | $21.66 | 49,561 | — | — |
| 2007-06-15 | $21.41 | $21.41 | 45,972 | — | — |
| 2007-06-14 | $20.77 | $20.77 | 44,434 | — | — |
| 2007-06-13 | $20.72 | $20.72 | 32,129 | — | — |
| 2007-06-12 | $20.80 | $20.80 | 42,725 | — | — |
| 2007-06-11 | $20.97 | $20.97 | 15,210 | — | — |
| 2007-06-08 | $20.83 | $20.83 | 22,730 | — | — |
| 2007-06-07 | $20.63 | $20.63 | 45,118 | — | — |
| 2007-06-06 | $21.15 | $21.15 | 38,111 | — | — |
| 2007-06-05 | $21.21 | $21.21 | 104,762 | — | — |
| 2007-06-04 | $20.58 | $20.58 | 82,545 | — | — |
| 2007-06-01 | $20.48 | $20.48 | 36,231 | — | — |
| 2007-05-31 | $20.06 | $20.06 | 52,124 | — | — |
| 2007-05-30 | $19.98 | $19.98 | 31,616 | — | — |
| 2007-05-29 | $19.69 | $19.69 | 34,864 | — | — |
| 2007-05-25 | $19.33 | $19.33 | 106,812 | — | — |
| 2007-05-24 | $19.37 | $19.37 | 24,268 | — | — |
| 2007-05-23 | $19.92 | $19.92 | 23,755 | — | — |
| 2007-05-22 | $20.07 | $20.07 | 51,099 | — | — |
| 2007-05-21 | $20.28 | $20.28 | 25,806 | — | — |
| 2007-05-18 | $20.14 | $20.14 | 61,182 | — | — |
| 2007-05-17 | $19.68 | $19.68 | 120,314 | — | — |
| 2007-05-16 | $19.29 | $19.29 | 193,459 | — | — |
| 2007-05-15 | $18.53 | $18.53 | 91,090 | — | — |
| 2007-05-14 | $18.29 | $18.29 | 38,965 | — | — |
| 2007-05-11 | $18.42 | $18.42 | 87,159 | — | — |
| 2007-05-10 | $18.32 | $18.32 | 76,392 | — | — |
| 2007-05-09 | $18.61 | $18.61 | 87,843 | — | — |
| 2007-05-08 | $18.14 | $18.14 | 34,180 | — | — |
| 2007-05-07 | $18.15 | $18.15 | 117,066 | — | — |
| 2007-05-04 | $18.20 | $18.20 | 64,600 | — | — |
| 2007-05-03 | $17.78 | $17.78 | 81,519 | — | — |
| 2007-05-02 | $17.59 | $17.59 | 86,134 | — | — |
| 2007-05-01 | $17.33 | $17.33 | 19,483 | — | — |
| 2007-04-30 | $17.27 | $17.27 | 28,540 | — | — |
| 2007-04-27 | $17.12 | $17.12 | 22,901 | — | — |
| 2007-04-26 | $16.96 | $16.96 | 15,552 | — | — |
| 2007-04-25 | $17.28 | $17.28 | 14,185 | — | — |
| 2007-04-24 | $17.07 | $17.07 | 37,940 | — | — |
| 2007-04-23 | $16.90 | $16.90 | 21,021 | — | — |
| 2007-04-20 | $16.57 | $16.57 | 43,067 | — | — |
| 2007-04-19 | $16.35 | $16.35 | 21,533 | — | — |
| 2007-04-18 | $16.23 | $16.23 | 13,159 | — | — |
| 2007-04-17 | $16.09 | $16.09 | 10,425 | — | — |
| 2007-04-16 | $16.16 | $16.16 | 24,439 | — | — |
| 2007-04-13 | $16.15 | $16.15 | 22,217 | — | — |
| 2007-04-12 | $16.35 | $16.35 | 51,099 | — | — |
| 2007-04-11 | $16.18 | $16.18 | 30,249 | — | — |
| 2007-04-10 | $16.21 | $16.21 | 20,679 | — | — |
| 2007-04-09 | $16.43 | $16.43 | 22,046 | — | — |
| 2007-04-05 | $16.28 | $16.28 | 71,265 | — | — |
| 2007-04-04 | $15.92 | $15.92 | 43,067 | — | — |
| 2007-04-03 | $16.07 | $16.07 | 11,279 | — | — |
| 2007-04-02 | $16.06 | $16.06 | 22,559 | — | — |
| 2007-03-30 | $16.18 | $16.18 | 34,180 | — | — |
| 2007-03-29 | $15.94 | $15.94 | 93,653 | — | — |
| 2007-03-28 | $15.87 | $15.87 | 24,780 | — | — |
| 2007-03-27 | $16.00 | $16.00 | 25,977 | — | — |
| 2007-03-26 | $15.80 | $15.80 | 99,464 | — | — |
| 2007-03-23 | $15.76 | $15.76 | 52,808 | — | — |
| 2007-03-22 | $15.68 | $15.68 | 50,757 | — | — |
| 2007-03-21 | $15.23 | $15.23 | 24,268 | — | — |
| 2007-03-20 | $14.94 | $14.94 | 16,577 | — | — |
| 2007-03-19 | $14.31 | $14.31 | 94,849 | — | — |
| 2007-03-16 | $14.18 | $14.18 | 18,457 | — | — |
| 2007-03-15 | $13.94 | $13.94 | 36,914 | — | — |
| 2007-03-14 | $14.13 | $14.13 | 25,635 | — | — |
| 2007-03-13 | $14.32 | $14.32 | 12,647 | — | — |
| 2007-03-12 | $14.74 | $14.74 | 7,178 | — | — |
| 2007-03-09 | $14.66 | $14.66 | 4,614 | — | — |
| 2007-03-08 | $14.93 | $14.93 | 29,224 | — | — |
| 2007-03-07 | $14.61 | $14.61 | 38,623 | — | — |
| 2007-03-06 | $14.29 | $14.29 | 68,189 | — | — |
| 2007-03-05 | $13.98 | $13.98 | 17,090 | — | — |
| 2007-03-02 | $14.15 | $14.15 | 40,162 | — | — |
| 2007-03-01 | $14.28 | $14.28 | 26,831 | — | — |
| 2007-02-28 | $14.67 | $14.67 | 13,501 | — | — |
| 2007-02-27 | $14.75 | $14.75 | 41,187 | — | — |
| 2007-02-26 | $14.85 | $14.85 | 14,868 | — | — |
| 2007-02-23 | $14.92 | $14.92 | 12,476 | — | — |
| 2007-02-22 | $15.07 | $15.07 | 41,700 | — | — |
| 2007-02-21 | $15.11 | $15.11 | 43,750 | — | — |
| 2007-02-20 | $14.97 | $14.97 | 31,958 | — | — |
| 2007-02-16 | $15.10 | $15.10 | 45,801 | — | — |
| 2007-02-15 | $14.86 | $14.86 | 41,187 | — | — |
| 2007-02-14 | $14.94 | $14.94 | 11,450 | — | — |
| 2007-02-13 | $14.89 | $14.89 | 53,833 | — | — |
| 2007-02-12 | $14.90 | $14.90 | 17,090 | — | — |
| 2007-02-09 | $14.94 | $14.94 | 67,506 | — | — |
| 2007-02-08 | $14.89 | $14.89 | 66,993 | — | — |
| 2007-02-07 | $14.83 | $14.83 | 103,224 | — | — |
| 2007-02-06 | $14.72 | $14.72 | 34,864 | — | — |
| 2007-02-05 | $14.58 | $14.58 | 46,314 | — | — |
| 2007-02-02 | $14.55 | $14.55 | 38,623 | — | — |
| 2007-02-01 | $14.73 | $14.73 | 36,573 | — | — |
| 2007-01-31 | $14.70 | $14.70 | 88,697 | — | — |
| 2007-01-30 | $14.51 | $14.51 | 78,956 | — | — |
| 2007-01-29 | $14.01 | $14.01 | 42,725 | — | — |
| 2007-01-26 | $13.92 | $13.92 | 40,845 | — | — |
| 2007-01-25 | $13.72 | $13.72 | 11,279 | — | — |
| 2007-01-24 | $13.70 | $13.70 | 5,811 | — | — |
| 2007-01-23 | $13.61 | $13.61 | 35,205 | — | — |
| 2007-01-22 | $13.19 | $13.19 | 39,307 | — | — |
| 2007-01-19 | $13.28 | $13.28 | 39,478 | — | — |
| 2007-01-18 | $13.31 | $13.31 | 54,175 | — | — |
| 2007-01-17 | $13.22 | $13.22 | 67,164 | — | — |
| 2007-01-16 | $12.91 | $12.91 | 48,365 | — | — |
| 2007-01-12 | $13.02 | $13.02 | 16,065 | — | — |
| 2007-01-11 | $12.93 | $12.93 | 88,355 | — | — |
| 2007-01-10 | $13.12 | $13.12 | 57,935 | — | — |
| 2007-01-09 | $13.22 | $13.22 | 64,600 | — | — |
| 2007-01-08 | $13.22 | $13.22 | 113,307 | — | — |
| 2007-01-05 | $13.18 | $13.18 | 14,526 | — | — |
| 2007-01-04 | $13.17 | $13.17 | 43,750 | — | — |
| 2007-01-03 | $13.29 | $13.29 | 27,857 | — | — |