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
- 1994-04-06 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 | $14.06 | $20.00 | 14,300 | — | — |
| 2007-12-28 | $14.75 | $20.99 | 3,100 | — | — |
| 2007-12-27 | $14.50 | $20.63 | 6,100 | — | — |
| 2007-12-26 | $15.13 | $21.53 | 2,200 | — | — |
| 2007-12-24 | $15.20 | $21.63 | 300 | — | — |
| 2007-12-21 | $15.38 | $21.88 | 28,900 | — | — |
| 2007-12-20 | $15.25 | $21.70 | 18,600 | — | — |
| 2007-12-19 | $15.03 | $21.38 | 3,200 | — | — |
| 2007-12-18 | $15.42 | $21.94 | 1,200 | — | — |
| 2007-12-17 | $15.62 | $22.22 | 800 | — | — |
| 2007-12-14 | $15.42 | $21.94 | 2,800 | — | — |
| 2007-12-13 | $15.54 | $22.11 | 700 | — | — |
| 2007-12-12 | $15.44 | $21.97 | 2,300 | — | — |
| 2007-12-11 | $15.50 | $22.05 | 5,600 | — | — |
| 2007-12-10 | $15.55 | $22.12 | 2,400 | — | — |
| 2007-12-07 | $15.69 | $22.32 | 2,000 | — | — |
| 2007-12-06 | $15.95 | $22.69 | 3,300 | — | — |
| 2007-12-05 | $15.72 | $22.37 | 1,900 | — | — |
| 2007-12-04 | $15.72 | $22.37 | 1,700 | — | — |
| 2007-12-03 | $16.01 | $22.78 | 1,300 | — | — |
| 2007-11-30 | $16.05 | $22.84 | 200 | — | — |
| 2007-11-29 | $16.05 | $22.84 | 0 | — | — |
| 2007-11-28 | $16.05 | $22.84 | 400 | — | — |
| 2007-11-27 | $16.04 | $22.82 | 600 | — | — |
| 2007-11-26 | $16.07 | $22.86 | 100 | — | — |
| 2007-11-23 | $16.07 | $22.86 | 1,500 | — | — |
| 2007-11-21 | $16.30 | $23.19 | 3,600 | — | — |
| 2007-11-20 | $16.28 | $23.16 | 3,600 | — | — |
| 2007-11-19 | $16.15 | $22.98 | 3,600 | — | — |
| 2007-11-16 | $16.27 | $23.15 | 1,000 | — | — |
| 2007-11-15 | $16.48 | $23.45 | 1,900 | — | — |
| 2007-11-14 | $16.54 | $23.53 | 1,300 | — | — |
| 2007-11-13 | $16.79 | $23.89 | 900 | — | — |
| 2007-11-12 | $16.64 | $23.67 | 0 | — | — |
| 2007-11-09 | $16.64 | $23.67 | 1,200 | — | — |
| 2007-11-08 | $16.80 | $23.90 | 0 | — | — |
| 2007-11-07 | $16.80 | $23.90 | 200 | — | — |
| 2007-11-06 | $17.04 | $24.24 | 800 | — | — |
| 2007-11-05 | $17.09 | $24.31 | 0 | — | — |
| 2007-11-02 | $17.09 | $24.31 | 7,200 | — | — |
| 2007-11-01 | $16.78 | $23.87 | 2,200 | — | — |
| 2007-10-31 | $17.14 | $24.39 | 2,900 | — | — |
| 2007-10-30 | $16.98 | $24.16 | 200 | — | — |
| 2007-10-29 | $17.00 | $24.19 | 2,700 | — | — |
| 2007-10-26 | $17.06 | $24.27 | 200 | — | — |
| 2007-10-25 | $17.35 | $24.68 | 1,300 | — | — |
| 2007-10-24 | $17.00 | $24.19 | 1,200 | — | — |
| 2007-10-23 | $17.16 | $24.41 | 700 | — | — |
| 2007-10-22 | $17.20 | $24.47 | 500 | — | — |
| 2007-10-19 | $17.38 | $24.73 | 2,100 | — | — |
| 2007-10-18 | $17.39 | $24.74 | 5,500 | — | — |
| 2007-10-17 | $16.66 | $23.70 | 600 | — | — |
| 2007-10-16 | $16.57 | $23.58 | 100 | — | — |
| 2007-10-15 | $16.84 | $23.96 | 400 | — | — |
| 2007-10-12 | $16.85 | $23.97 | 1,500 | — | — |
| 2007-10-11 | $17.32 | $24.26 | 600 | — | — |
| 2007-10-10 | $17.32 | $24.26 | 500 | — | — |
| 2007-10-09 | $17.30 | $24.23 | 1,000 | — | — |
| 2007-10-08 | $17.74 | $24.85 | 900 | — | — |
| 2007-10-05 | $17.21 | $24.10 | 800 | — | — |
| 2007-10-04 | $17.11 | $23.96 | 1,800 | — | — |
| 2007-10-03 | $17.14 | $24.01 | 700 | — | — |
| 2007-10-02 | $17.27 | $24.19 | 500 | — | — |
| 2007-10-01 | $17.36 | $24.31 | 2,500 | — | — |
| 2007-09-28 | $17.31 | $24.24 | 0 | — | — |
| 2007-09-27 | $17.31 | $24.24 | 200 | — | — |
| 2007-09-26 | $17.27 | $24.19 | 300 | — | — |
| 2007-09-25 | $17.27 | $24.19 | 300 | — | — |
| 2007-09-24 | $17.33 | $24.27 | 1,000 | — | — |
| 2007-09-21 | $17.41 | $24.38 | 1,500 | — | — |
| 2007-09-20 | $17.50 | $24.51 | 300 | — | — |
| 2007-09-19 | $17.64 | $24.71 | 500 | — | — |
| 2007-09-18 | $17.55 | $24.58 | 2,100 | — | — |
| 2007-09-17 | $17.57 | $24.61 | 0 | — | — |
| 2007-09-14 | $17.57 | $24.61 | 800 | — | — |
| 2007-09-13 | $17.78 | $24.90 | 1,500 | — | — |
| 2007-09-12 | $17.80 | $24.93 | 1,200 | — | — |
| 2007-09-11 | $17.55 | $24.58 | 300 | — | — |
| 2007-09-10 | $17.50 | $24.51 | 600 | — | — |
| 2007-09-07 | $17.73 | $24.83 | 1,300 | — | — |
| 2007-09-06 | $17.55 | $24.58 | 1,800 | — | — |
| 2007-09-05 | $17.61 | $24.66 | 300 | — | — |
| 2007-09-04 | $17.62 | $24.68 | 0 | — | — |
| 2007-08-31 | $17.62 | $24.68 | 6,500 | — | — |
| 2007-08-30 | $17.72 | $24.82 | 1,000 | — | — |
| 2007-08-29 | $17.80 | $24.93 | 100 | — | — |
| 2007-08-28 | $17.84 | $24.99 | 1,800 | — | — |
| 2007-08-27 | $17.91 | $25.08 | 0 | — | — |
| 2007-08-24 | $17.91 | $25.08 | 100 | — | — |
| 2007-08-23 | $17.75 | $24.86 | 1,200 | — | — |
| 2007-08-22 | $17.80 | $24.93 | 800 | — | — |
| 2007-08-21 | $18.09 | $25.34 | 0 | — | — |
| 2007-08-20 | $18.09 | $25.34 | 1,300 | — | — |
| 2007-08-17 | $17.65 | $24.72 | 2,200 | — | — |
| 2007-08-16 | $18.11 | $25.36 | 1,500 | — | — |
| 2007-08-15 | $17.50 | $24.51 | 500 | — | — |
| 2007-08-14 | $17.67 | $24.75 | 100 | — | — |
| 2007-08-13 | $17.50 | $24.51 | 0 | — | — |
| 2007-08-10 | $17.50 | $24.51 | 1,800 | — | — |
| 2007-08-09 | $17.95 | $25.14 | 2,100 | — | — |
| 2007-08-08 | $18.00 | $25.21 | 800 | — | — |
| 2007-08-07 | $18.09 | $25.34 | 300 | — | — |
| 2007-08-06 | $18.25 | $25.56 | 0 | — | — |
| 2007-08-03 | $18.25 | $25.56 | 3,800 | — | — |
| 2007-08-02 | $18.21 | $25.50 | 8,600 | — | — |
| 2007-08-01 | $18.00 | $25.21 | 200 | — | — |
| 2007-07-31 | $18.00 | $25.21 | 2,300 | — | — |
| 2007-07-30 | $18.00 | $25.21 | 800 | — | — |
| 2007-07-27 | $18.19 | $25.48 | 800 | — | — |
| 2007-07-26 | $18.25 | $25.56 | 0 | — | — |
| 2007-07-25 | $18.25 | $25.56 | 1,000 | — | — |
| 2007-07-24 | $18.18 | $25.46 | 2,000 | — | — |
| 2007-07-23 | $18.10 | $25.35 | 1,000 | — | — |
| 2007-07-20 | $18.27 | $25.59 | 700 | — | — |
| 2007-07-19 | $18.10 | $25.35 | 300 | — | — |
| 2007-07-18 | $18.14 | $25.41 | 2,900 | — | — |
| 2007-07-17 | $18.12 | $25.38 | 1,500 | — | — |
| 2007-07-16 | $18.01 | $25.22 | 400 | — | — |
| 2007-07-13 | $18.00 | $25.21 | 5,700 | — | — |
| 2007-07-12 | $18.10 | $24.97 | 1,300 | — | — |
| 2007-07-11 | $18.00 | $24.83 | 500 | — | — |
| 2007-07-10 | $18.22 | $25.14 | 800 | — | — |
| 2007-07-09 | $17.96 | $24.78 | 1,800 | — | — |
| 2007-07-06 | $18.00 | $24.83 | 1,000 | — | — |
| 2007-07-05 | $18.25 | $25.18 | 3,700 | — | — |
| 2007-07-03 | $18.10 | $24.97 | 600 | — | — |
| 2007-07-02 | $18.10 | $24.97 | 1,100 | — | — |
| 2007-06-29 | $18.17 | $25.07 | 5,100 | — | — |
| 2007-06-28 | $17.41 | $24.02 | 4,600 | — | — |
| 2007-06-27 | $17.17 | $23.69 | 14,400 | — | — |
| 2007-06-26 | $16.84 | $23.23 | 13,800 | — | — |
| 2007-06-25 | $17.50 | $24.14 | 11,400 | — | — |
| 2007-06-22 | $17.46 | $24.09 | 20,700 | — | — |
| 2007-06-21 | $17.25 | $23.80 | 98,100 | — | — |
| 2007-06-20 | $18.99 | $26.20 | 2,100 | — | — |
| 2007-06-19 | $19.13 | $26.39 | 2,200 | — | — |
| 2007-06-18 | $19.45 | $26.83 | 400 | — | — |
| 2007-06-15 | $19.36 | $26.71 | 67,400 | — | — |
| 2007-06-14 | $19.61 | $27.06 | 5,600 | — | — |
| 2007-06-13 | $19.69 | $27.17 | 5,500 | — | — |
| 2007-06-12 | $19.64 | $27.10 | 2,600 | — | — |
| 2007-06-11 | $19.60 | $27.04 | 900 | — | — |
| 2007-06-08 | $19.64 | $27.10 | 1,800 | — | — |
| 2007-06-07 | $19.60 | $27.04 | 0 | — | — |
| 2007-06-06 | $19.60 | $27.04 | 2,200 | — | — |
| 2007-06-05 | $19.60 | $27.04 | 400 | — | — |
| 2007-06-04 | $19.60 | $27.04 | 400 | — | — |
| 2007-06-01 | $19.64 | $27.10 | 2,300 | — | — |
| 2007-05-31 | $19.60 | $27.04 | 2,300 | — | — |
| 2007-05-30 | $19.65 | $27.11 | 2,300 | — | — |
| 2007-05-29 | $19.64 | $27.10 | 100 | — | — |
| 2007-05-25 | $19.60 | $27.04 | 0 | — | — |
| 2007-05-24 | $19.60 | $27.04 | 2,300 | — | — |
| 2007-05-23 | $19.60 | $27.04 | 1,900 | — | — |
| 2007-05-22 | $19.60 | $27.04 | 900 | — | — |
| 2007-05-21 | $19.60 | $27.04 | 2,000 | — | — |
| 2007-05-18 | $19.61 | $27.06 | 1,900 | — | — |
| 2007-05-17 | $19.60 | $27.04 | 900 | — | — |
| 2007-05-16 | $19.60 | $27.04 | 1,100 | — | — |
| 2007-05-15 | $19.60 | $27.04 | 1,400 | — | — |
| 2007-05-14 | $19.60 | $27.04 | 2,600 | — | — |
| 2007-05-11 | $19.60 | $27.04 | 1,700 | — | — |
| 2007-05-10 | $19.66 | $27.12 | 800 | — | — |
| 2007-05-09 | $19.69 | $27.17 | 0 | — | — |
| 2007-05-08 | $19.69 | $27.17 | 2,200 | — | — |
| 2007-05-07 | $19.61 | $27.06 | 2,000 | — | — |
| 2007-05-04 | $19.60 | $27.04 | 0 | — | — |
| 2007-05-03 | $19.60 | $27.04 | 1,800 | — | — |
| 2007-05-02 | $19.61 | $27.06 | 5,400 | — | — |
| 2007-05-01 | $19.63 | $27.08 | 4,700 | — | — |
| 2007-04-30 | $19.60 | $27.04 | 400 | — | — |
| 2007-04-27 | $19.60 | $27.04 | 200 | — | — |
| 2007-04-26 | $19.64 | $27.10 | 2,200 | — | — |
| 2007-04-25 | $19.68 | $27.15 | 600 | — | — |
| 2007-04-24 | $19.60 | $27.04 | 1,200 | — | — |
| 2007-04-23 | $19.60 | $27.04 | 1,100 | — | — |
| 2007-04-20 | $19.60 | $27.04 | 0 | — | — |
| 2007-04-19 | $19.60 | $27.04 | 1,600 | — | — |
| 2007-04-18 | $19.60 | $27.04 | 400 | — | — |
| 2007-04-17 | $19.83 | $27.36 | 900 | — | — |
| 2007-04-16 | $19.61 | $27.06 | 800 | — | — |
| 2007-04-13 | $19.64 | $27.10 | 12,400 | — | — |
| 2007-04-12 | $19.70 | $26.78 | 4,100 | — | — |
| 2007-04-11 | $19.60 | $26.64 | 200 | — | — |
| 2007-04-10 | $19.60 | $26.64 | 2,200 | — | — |
| 2007-04-09 | $19.60 | $26.64 | 600 | — | — |
| 2007-04-05 | $19.61 | $26.66 | 200 | — | — |
| 2007-04-04 | $19.60 | $26.64 | 400 | — | — |
| 2007-04-03 | $19.62 | $26.67 | 1,400 | — | — |
| 2007-04-02 | $19.85 | $26.98 | 200 | — | — |
| 2007-03-30 | $19.80 | $26.92 | 0 | — | — |
| 2007-03-29 | $19.80 | $26.92 | 400 | — | — |
| 2007-03-28 | $19.60 | $26.64 | 2,400 | — | — |
| 2007-03-27 | $19.60 | $26.64 | 800 | — | — |
| 2007-03-26 | $19.60 | $26.64 | 2,500 | — | — |
| 2007-03-23 | $19.81 | $26.93 | 3,300 | — | — |
| 2007-03-22 | $19.60 | $26.64 | 0 | — | — |
| 2007-03-21 | $19.60 | $26.64 | 7,100 | — | — |
| 2007-03-20 | $19.60 | $26.64 | 900 | — | — |
| 2007-03-19 | $19.60 | $26.64 | 600 | — | — |
| 2007-03-16 | $19.60 | $26.64 | 0 | — | — |
| 2007-03-15 | $19.60 | $26.64 | 100 | — | — |
| 2007-03-14 | $19.60 | $26.64 | 300 | — | — |
| 2007-03-13 | $19.61 | $26.66 | 100 | — | — |
| 2007-03-12 | $19.76 | $26.86 | 10,900 | — | — |
| 2007-03-09 | $19.75 | $26.85 | 400 | — | — |
| 2007-03-08 | $19.57 | $26.60 | 1,000 | — | — |
| 2007-03-07 | $19.57 | $26.60 | 3,100 | — | — |
| 2007-03-06 | $19.57 | $26.60 | 2,300 | — | — |
| 2007-03-05 | $19.60 | $26.64 | 400 | — | — |
| 2007-03-02 | $19.75 | $26.85 | 700 | — | — |
| 2007-03-01 | $19.57 | $26.60 | 300 | — | — |
| 2007-02-28 | $19.90 | $27.05 | 2,000 | — | — |
| 2007-02-27 | $19.57 | $26.60 | 2,300 | — | — |
| 2007-02-26 | $19.71 | $26.79 | 400 | — | — |
| 2007-02-23 | $19.60 | $26.64 | 2,500 | — | — |
| 2007-02-22 | $19.57 | $26.60 | 100 | — | — |
| 2007-02-21 | $19.57 | $26.60 | 7,900 | — | — |
| 2007-02-20 | $19.77 | $26.87 | 200 | — | — |
| 2007-02-16 | $19.79 | $26.90 | 2,200 | — | — |
| 2007-02-15 | $19.80 | $26.92 | 2,500 | — | — |
| 2007-02-14 | $19.79 | $26.90 | 4,400 | — | — |
| 2007-02-13 | $19.84 | $26.97 | 800 | — | — |
| 2007-02-12 | $19.83 | $26.96 | 0 | — | — |
| 2007-02-09 | $19.83 | $26.96 | 1,100 | — | — |
| 2007-02-08 | $19.72 | $26.81 | 900 | — | — |
| 2007-02-07 | $19.84 | $26.97 | 5,900 | — | — |
| 2007-02-06 | $20.00 | $27.19 | 1,800 | — | — |
| 2007-02-05 | $19.90 | $27.05 | 900 | — | — |
| 2007-02-02 | $20.01 | $27.20 | 3,000 | — | — |
| 2007-02-01 | $20.00 | $27.19 | 3,800 | — | — |
| 2007-01-31 | $20.00 | $27.19 | 1,700 | — | — |
| 2007-01-30 | $20.00 | $27.19 | 0 | — | — |
| 2007-01-29 | $20.00 | $27.19 | 500 | — | — |
| 2007-01-26 | $19.71 | $26.79 | 700 | — | — |
| 2007-01-25 | $19.71 | $26.79 | 2,800 | — | — |
| 2007-01-24 | $19.70 | $26.78 | 1,800 | — | — |
| 2007-01-23 | $19.72 | $26.81 | 1,100 | — | — |
| 2007-01-22 | $19.74 | $26.83 | 1,400 | — | — |
| 2007-01-19 | $19.88 | $27.02 | 2,400 | — | — |
| 2007-01-18 | $19.71 | $26.79 | 600 | — | — |
| 2007-01-17 | $19.74 | $26.83 | 400 | — | — |
| 2007-01-16 | $19.96 | $27.13 | 500 | — | — |
| 2007-01-12 | $19.90 | $27.05 | 6,900 | — | — |
| 2007-01-11 | $19.83 | $26.96 | 800 | — | — |
| 2007-01-10 | $19.75 | $26.45 | 3,100 | — | — |
| 2007-01-09 | $19.65 | $26.32 | 4,400 | — | — |
| 2007-01-08 | $19.59 | $26.24 | 100 | — | — |
| 2007-01-05 | $19.70 | $26.39 | 4,800 | — | — |
| 2007-01-04 | $19.90 | $26.65 | 10,300 | — | — |
| 2007-01-03 | $19.70 | $26.39 | 4,400 | — | — |