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
- 1998-03-06 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 | $14.62 | $18.51 | 24,200 | — | — |
| 2007-12-28 | $15.34 | $19.42 | 11,700 | — | — |
| 2007-12-27 | $15.26 | $19.32 | 25,000 | — | — |
| 2007-12-26 | $15.37 | $19.46 | 7,100 | — | — |
| 2007-12-24 | $15.03 | $19.03 | 13,000 | — | — |
| 2007-12-21 | $14.90 | $18.86 | 26,800 | — | — |
| 2007-12-20 | $14.37 | $18.19 | 17,600 | — | — |
| 2007-12-19 | $13.78 | $17.45 | 18,200 | — | — |
| 2007-12-18 | $13.64 | $17.27 | 25,100 | — | — |
| 2007-12-17 | $13.67 | $17.31 | 61,300 | — | — |
| 2007-12-14 | $14.84 | $18.79 | 50,700 | — | — |
| 2007-12-13 | $16.12 | $20.41 | 52,600 | — | — |
| 2007-12-12 | $14.95 | $18.93 | 62,000 | — | — |
| 2007-12-11 | $15.99 | $20.24 | 29,300 | — | — |
| 2007-12-10 | $17.64 | $22.33 | 28,000 | — | — |
| 2007-12-07 | $15.97 | $20.22 | 32,300 | — | — |
| 2007-12-06 | $14.57 | $18.45 | 19,900 | — | — |
| 2007-12-05 | $14.64 | $18.53 | 30,300 | — | — |
| 2007-12-04 | $14.69 | $18.44 | 34,800 | — | — |
| 2007-12-03 | $15.48 | $19.43 | 71,600 | — | — |
| 2007-11-30 | $14.10 | $17.70 | 43,900 | — | — |
| 2007-11-29 | $13.10 | $16.44 | 7,100 | — | — |
| 2007-11-28 | $12.83 | $16.10 | 11,700 | — | — |
| 2007-11-27 | $12.05 | $15.13 | 18,200 | — | — |
| 2007-11-26 | $12.59 | $15.80 | 8,000 | — | — |
| 2007-11-23 | $13.02 | $16.34 | 5,000 | — | — |
| 2007-11-21 | $13.15 | $16.51 | 17,600 | — | — |
| 2007-11-20 | $12.13 | $15.23 | 50,600 | — | — |
| 2007-11-19 | $12.90 | $16.19 | 13,800 | — | — |
| 2007-11-16 | $14.30 | $17.95 | 9,500 | — | — |
| 2007-11-15 | $15.01 | $18.84 | 7,300 | — | — |
| 2007-11-14 | $15.28 | $19.18 | 7,800 | — | — |
| 2007-11-13 | $15.85 | $19.89 | 9,400 | — | — |
| 2007-11-12 | $15.69 | $19.69 | 6,800 | — | — |
| 2007-11-09 | $15.99 | $20.07 | 6,400 | — | — |
| 2007-11-08 | $16.02 | $20.11 | 11,300 | — | — |
| 2007-11-07 | $15.78 | $19.81 | 27,000 | — | — |
| 2007-11-06 | $16.82 | $21.11 | 26,700 | — | — |
| 2007-11-05 | $17.00 | $21.34 | 8,000 | — | — |
| 2007-11-02 | $17.57 | $22.05 | 28,200 | — | — |
| 2007-11-01 | $19.50 | $24.48 | 11,200 | — | — |
| 2007-10-31 | $19.80 | $24.85 | 6,700 | — | — |
| 2007-10-30 | $19.62 | $24.63 | 1,700 | — | — |
| 2007-10-29 | $19.59 | $24.59 | 2,900 | — | — |
| 2007-10-26 | $20.02 | $25.13 | 5,500 | — | — |
| 2007-10-25 | $20.01 | $25.12 | 9,300 | — | — |
| 2007-10-24 | $19.78 | $24.83 | 2,200 | — | — |
| 2007-10-23 | $19.73 | $24.77 | 7,700 | — | — |
| 2007-10-22 | $19.52 | $24.50 | 3,900 | — | — |
| 2007-10-19 | $19.56 | $24.55 | 5,600 | — | — |
| 2007-10-18 | $19.59 | $24.59 | 9,800 | — | — |
| 2007-10-17 | $19.86 | $24.93 | 8,200 | — | — |
| 2007-10-16 | $19.55 | $24.54 | 16,800 | — | — |
| 2007-10-15 | $19.60 | $24.60 | 9,800 | — | — |
| 2007-10-12 | $19.88 | $24.95 | 12,200 | — | — |
| 2007-10-11 | $19.81 | $24.87 | 20,000 | — | — |
| 2007-10-10 | $20.09 | $25.22 | 41,500 | — | — |
| 2007-10-09 | $19.92 | $25.00 | 17,600 | — | — |
| 2007-10-08 | $20.08 | $25.20 | 3,700 | — | — |
| 2007-10-05 | $20.13 | $25.27 | 7,100 | — | — |
| 2007-10-04 | $20.01 | $25.12 | 1,000 | — | — |
| 2007-10-03 | $19.88 | $24.95 | 9,200 | — | — |
| 2007-10-02 | $20.05 | $25.17 | 9,200 | — | — |
| 2007-10-01 | $19.99 | $25.09 | 7,100 | — | — |
| 2007-09-28 | $19.58 | $24.58 | 8,400 | — | — |
| 2007-09-27 | $19.60 | $24.60 | 800 | — | — |
| 2007-09-26 | $19.59 | $24.59 | 6,400 | — | — |
| 2007-09-25 | $19.59 | $24.59 | 11,100 | — | — |
| 2007-09-24 | $19.57 | $24.56 | 11,500 | — | — |
| 2007-09-21 | $19.60 | $24.60 | 18,800 | — | — |
| 2007-09-20 | $19.90 | $24.98 | 4,400 | — | — |
| 2007-09-19 | $19.78 | $24.83 | 7,700 | — | — |
| 2007-09-18 | $19.93 | $25.02 | 8,300 | — | — |
| 2007-09-17 | $19.65 | $24.66 | 3,700 | — | — |
| 2007-09-14 | $19.50 | $24.48 | 12,600 | — | — |
| 2007-09-13 | $19.49 | $24.46 | 27,500 | — | — |
| 2007-09-12 | $19.45 | $24.41 | 5,700 | — | — |
| 2007-09-11 | $19.47 | $24.44 | 13,600 | — | — |
| 2007-09-10 | $19.67 | $24.69 | 9,100 | — | — |
| 2007-09-07 | $19.70 | $24.73 | 10,200 | — | — |
| 2007-09-06 | $19.81 | $24.87 | 14,300 | — | — |
| 2007-09-05 | $19.27 | $24.19 | 21,000 | — | — |
| 2007-09-04 | $20.25 | $25.26 | 34,600 | — | — |
| 2007-08-31 | $20.28 | $25.30 | 30,900 | — | — |
| 2007-08-30 | $20.87 | $26.03 | 25,900 | — | — |
| 2007-08-29 | $20.49 | $25.56 | 6,500 | — | — |
| 2007-08-28 | $20.35 | $25.39 | 4,800 | — | — |
| 2007-08-27 | $20.04 | $25.00 | 5,000 | — | — |
| 2007-08-24 | $20.06 | $25.02 | 8,100 | — | — |
| 2007-08-23 | $19.93 | $24.86 | 18,500 | — | — |
| 2007-08-22 | $20.01 | $24.96 | 8,600 | — | — |
| 2007-08-21 | $19.57 | $24.41 | 3,600 | — | — |
| 2007-08-20 | $19.52 | $24.35 | 5,500 | — | — |
| 2007-08-17 | $19.22 | $23.98 | 26,300 | — | — |
| 2007-08-16 | $19.00 | $23.70 | 17,800 | — | — |
| 2007-08-15 | $18.06 | $22.53 | 16,200 | — | — |
| 2007-08-14 | $17.47 | $21.79 | 15,500 | — | — |
| 2007-08-13 | $17.28 | $21.56 | 17,100 | — | — |
| 2007-08-10 | $16.40 | $20.46 | 28,200 | — | — |
| 2007-08-09 | $17.09 | $21.32 | 45,000 | — | — |
| 2007-08-08 | $16.17 | $20.17 | 50,500 | — | — |
| 2007-08-07 | $14.68 | $18.31 | 22,500 | — | — |
| 2007-08-06 | $14.93 | $18.62 | 75,900 | — | — |
| 2007-08-03 | $14.23 | $17.75 | 38,800 | — | — |
| 2007-08-02 | $14.91 | $18.60 | 45,400 | — | — |
| 2007-08-01 | $16.05 | $20.02 | 47,900 | — | — |
| 2007-07-31 | $16.41 | $20.47 | 31,100 | — | — |
| 2007-07-30 | $17.44 | $21.76 | 37,400 | — | — |
| 2007-07-27 | $17.85 | $22.27 | 23,000 | — | — |
| 2007-07-26 | $18.38 | $22.93 | 44,600 | — | — |
| 2007-07-25 | $19.92 | $24.85 | 15,400 | — | — |
| 2007-07-24 | $18.84 | $23.50 | 21,400 | — | — |
| 2007-07-23 | $19.00 | $23.70 | 3,800 | — | — |
| 2007-07-20 | $18.87 | $23.54 | 9,900 | — | — |
| 2007-07-19 | $18.99 | $23.69 | 2,700 | — | — |
| 2007-07-18 | $19.00 | $23.70 | 17,700 | — | — |
| 2007-07-17 | $18.86 | $23.53 | 7,500 | — | — |
| 2007-07-16 | $18.84 | $23.50 | 10,000 | — | — |
| 2007-07-13 | $19.00 | $23.70 | 22,100 | — | — |
| 2007-07-12 | $18.89 | $23.56 | 4,600 | — | — |
| 2007-07-11 | $18.65 | $23.27 | 9,800 | — | — |
| 2007-07-10 | $18.33 | $22.87 | 8,700 | — | — |
| 2007-07-09 | $19.00 | $23.70 | 8,800 | — | — |
| 2007-07-06 | $18.96 | $23.65 | 10,700 | — | — |
| 2007-07-05 | $19.00 | $23.70 | 8,600 | — | — |
| 2007-07-03 | $18.90 | $23.58 | 6,700 | — | — |
| 2007-07-02 | $19.00 | $23.70 | 27,200 | — | — |
| 2007-06-29 | $18.50 | $23.08 | 17,500 | — | — |
| 2007-06-28 | $18.99 | $23.69 | 16,700 | — | — |
| 2007-06-27 | $19.00 | $23.70 | 15,500 | — | — |
| 2007-06-26 | $18.49 | $23.07 | 26,800 | — | — |
| 2007-06-25 | $18.90 | $23.58 | 8,500 | — | — |
| 2007-06-22 | $19.00 | $23.70 | 162,400 | — | — |
| 2007-06-21 | $18.80 | $23.45 | 7,900 | — | — |
| 2007-06-20 | $18.80 | $23.45 | 16,000 | — | — |
| 2007-06-19 | $18.81 | $23.46 | 23,400 | — | — |
| 2007-06-18 | $19.00 | $23.70 | 16,600 | — | — |
| 2007-06-15 | $19.01 | $23.71 | 28,800 | — | — |
| 2007-06-14 | $19.83 | $24.74 | 32,400 | — | — |
| 2007-06-13 | $19.24 | $24.00 | 34,100 | — | — |
| 2007-06-12 | $18.07 | $22.39 | 35,400 | — | — |
| 2007-06-11 | $18.03 | $22.34 | 71,000 | — | — |
| 2007-06-08 | $17.59 | $21.79 | 49,300 | — | — |
| 2007-06-07 | $17.37 | $21.52 | 44,600 | — | — |
| 2007-06-06 | $18.38 | $22.77 | 41,400 | — | — |
| 2007-06-05 | $18.38 | $22.77 | 21,800 | — | — |
| 2007-06-04 | $18.93 | $23.45 | 7,300 | — | — |
| 2007-06-01 | $18.87 | $23.38 | 19,300 | — | — |
| 2007-05-31 | $19.30 | $23.91 | 10,300 | — | — |
| 2007-05-30 | $18.35 | $22.73 | 15,500 | — | — |
| 2007-05-29 | $18.41 | $22.81 | 15,800 | — | — |
| 2007-05-25 | $18.00 | $22.30 | 25,700 | — | — |
| 2007-05-24 | $16.55 | $20.50 | 5,200 | — | — |
| 2007-05-23 | $16.90 | $20.94 | 5,600 | — | — |
| 2007-05-22 | $16.87 | $20.90 | 10,700 | — | — |
| 2007-05-21 | $16.53 | $20.48 | 17,000 | — | — |
| 2007-05-18 | $16.02 | $19.85 | 25,100 | — | — |
| 2007-05-17 | $16.07 | $19.91 | 20,100 | — | — |
| 2007-05-16 | $16.25 | $20.13 | 12,200 | — | — |
| 2007-05-15 | $16.80 | $20.81 | 20,900 | — | — |
| 2007-05-14 | $17.77 | $22.01 | 10,000 | — | — |
| 2007-05-11 | $18.14 | $22.47 | 16,000 | — | — |
| 2007-05-10 | $17.92 | $22.20 | 22,500 | — | — |
| 2007-05-09 | $18.10 | $22.42 | 19,700 | — | — |
| 2007-05-08 | $18.42 | $22.82 | 39,600 | — | — |
| 2007-05-07 | $19.10 | $23.66 | 24,700 | — | — |
| 2007-05-04 | $19.00 | $23.54 | 24,200 | — | — |
| 2007-05-03 | $18.99 | $23.53 | 11,800 | — | — |
| 2007-05-02 | $18.74 | $23.22 | 26,000 | — | — |
| 2007-05-01 | $18.97 | $23.50 | 18,800 | — | — |
| 2007-04-30 | $19.89 | $24.64 | 6,000 | — | — |
| 2007-04-27 | $20.09 | $24.89 | 5,700 | — | — |
| 2007-04-26 | $20.37 | $25.23 | 16,200 | — | — |
| 2007-04-25 | $20.09 | $24.89 | 13,500 | — | — |
| 2007-04-24 | $19.77 | $24.49 | 17,600 | — | — |
| 2007-04-23 | $19.97 | $24.74 | 33,000 | — | — |
| 2007-04-20 | $19.20 | $23.79 | 26,200 | — | — |
| 2007-04-19 | $18.32 | $22.70 | 22,200 | — | — |
| 2007-04-18 | $18.08 | $22.40 | 15,300 | — | — |
| 2007-04-17 | $17.87 | $22.14 | 9,400 | — | — |
| 2007-04-16 | $18.30 | $22.67 | 39,600 | — | — |
| 2007-04-13 | $16.47 | $20.40 | 6,900 | — | — |
| 2007-04-12 | $16.80 | $20.81 | 14,000 | — | — |
| 2007-04-11 | $16.10 | $19.95 | 5,300 | — | — |
| 2007-04-10 | $16.17 | $20.03 | 2,000 | — | — |
| 2007-04-09 | $16.25 | $20.13 | 22,300 | — | — |
| 2007-04-05 | $16.03 | $19.86 | 10,700 | — | — |
| 2007-04-04 | $16.04 | $19.87 | 13,700 | — | — |
| 2007-04-03 | $16.01 | $19.83 | 34,700 | — | — |
| 2007-04-02 | $16.00 | $19.82 | 55,900 | — | — |
| 2007-03-30 | $16.13 | $19.98 | 18,000 | — | — |
| 2007-03-29 | $16.00 | $19.82 | 31,100 | — | — |
| 2007-03-28 | $15.83 | $19.61 | 39,500 | — | — |
| 2007-03-27 | $16.01 | $19.83 | 9,300 | — | — |
| 2007-03-26 | $15.98 | $19.80 | 8,100 | — | — |
| 2007-03-23 | $16.13 | $19.98 | 25,200 | — | — |
| 2007-03-22 | $16.50 | $20.44 | 20,900 | — | — |
| 2007-03-21 | $16.04 | $19.87 | 13,100 | — | — |
| 2007-03-20 | $16.00 | $19.82 | 4,600 | — | — |
| 2007-03-19 | $16.18 | $20.04 | 12,000 | — | — |
| 2007-03-16 | $16.10 | $19.95 | 10,700 | — | — |
| 2007-03-15 | $16.11 | $19.96 | 27,100 | — | — |
| 2007-03-14 | $16.07 | $19.91 | 37,500 | — | — |
| 2007-03-13 | $16.03 | $19.86 | 31,200 | — | — |
| 2007-03-12 | $16.00 | $19.82 | 20,300 | — | — |
| 2007-03-09 | $15.96 | $19.77 | 38,500 | — | — |
| 2007-03-08 | $15.79 | $19.56 | 18,300 | — | — |
| 2007-03-07 | $15.64 | $19.38 | 12,700 | — | — |
| 2007-03-06 | $15.67 | $19.26 | 18,300 | — | — |
| 2007-03-05 | $15.19 | $18.67 | 15,700 | — | — |
| 2007-03-02 | $15.52 | $19.07 | 15,100 | — | — |
| 2007-03-01 | $16.23 | $19.95 | 27,500 | — | — |
| 2007-02-28 | $16.32 | $20.06 | 12,400 | — | — |
| 2007-02-27 | $17.22 | $21.16 | 4,200 | — | — |
| 2007-02-26 | $18.32 | $22.51 | 6,100 | — | — |
| 2007-02-23 | $19.05 | $23.41 | 10,400 | — | — |
| 2007-02-22 | $20.11 | $24.71 | 13,800 | — | — |
| 2007-02-21 | $19.31 | $23.73 | 5,500 | — | — |
| 2007-02-20 | $18.99 | $23.34 | 1,600 | — | — |
| 2007-02-16 | $18.99 | $23.34 | 10,300 | — | — |
| 2007-02-15 | $18.90 | $23.23 | 38,300 | — | — |
| 2007-02-14 | $18.86 | $23.18 | 11,400 | — | — |
| 2007-02-13 | $18.95 | $23.29 | 24,200 | — | — |
| 2007-02-12 | $17.95 | $22.06 | 1,600 | — | — |
| 2007-02-09 | $17.85 | $21.94 | 4,200 | — | — |
| 2007-02-08 | $17.89 | $21.99 | 2,200 | — | — |
| 2007-02-07 | $17.81 | $21.89 | 1,700 | — | — |
| 2007-02-06 | $17.73 | $21.79 | 13,200 | — | — |
| 2007-02-05 | $17.13 | $21.05 | 3,900 | — | — |
| 2007-02-02 | $16.97 | $20.86 | 17,600 | — | — |
| 2007-02-01 | $16.30 | $20.03 | 31,800 | — | — |
| 2007-01-31 | $15.78 | $19.39 | 19,600 | — | — |
| 2007-01-30 | $15.80 | $19.42 | 4,900 | — | — |
| 2007-01-29 | $15.83 | $19.45 | 9,800 | — | — |
| 2007-01-26 | $15.95 | $19.60 | 1,500 | — | — |
| 2007-01-25 | $16.52 | $20.30 | 4,000 | — | — |
| 2007-01-24 | $17.30 | $21.26 | 5,400 | — | — |
| 2007-01-23 | $17.99 | $22.11 | 1,500 | — | — |
| 2007-01-22 | $18.04 | $22.17 | 8,100 | — | — |
| 2007-01-19 | $18.42 | $22.64 | 4,100 | — | — |
| 2007-01-18 | $18.52 | $22.76 | 1,600 | — | — |
| 2007-01-17 | $18.89 | $23.21 | 3,300 | — | — |
| 2007-01-16 | $19.66 | $24.16 | 8,600 | — | — |
| 2007-01-12 | $19.30 | $23.72 | 1,400 | — | — |
| 2007-01-11 | $19.30 | $23.72 | 2,700 | — | — |
| 2007-01-10 | $19.86 | $24.41 | 900 | — | — |
| 2007-01-09 | $20.10 | $24.70 | 1,800 | — | — |
| 2007-01-08 | $20.18 | $24.80 | 1,200 | — | — |
| 2007-01-05 | $20.25 | $24.89 | 16,000 | — | — |
| 2007-01-04 | $20.44 | $25.12 | 1,700 | — | — |
| 2007-01-03 | $20.30 | $24.95 | 9,400 | — | — |