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
- 1999-10-19 to 2026-08-27
- 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 |
|---|---|---|---|
| 2007-12-31 | $18.22 | $23.01 | 4,100 |
| 2007-12-28 | $18.01 | $22.74 | 300 |
| 2007-12-27 | $18.06 | $22.80 | 500 |
| 2007-12-26 | $19.02 | $24.02 | 0 |
| 2007-12-24 | $19.02 | $24.02 | 0 |
| 2007-12-21 | $19.02 | $24.02 | 0 |
| 2007-12-20 | $19.02 | $24.02 | 2,200 |
| 2007-12-19 | $20.00 | $25.25 | 400 |
| 2007-12-18 | $18.00 | $22.73 | 600 |
| 2007-12-17 | $18.80 | $23.74 | 400 |
| 2007-12-14 | $19.99 | $25.24 | 0 |
| 2007-12-13 | $19.99 | $25.24 | 0 |
| 2007-12-12 | $19.99 | $25.24 | 0 |
| 2007-12-11 | $19.99 | $25.00 | 0 |
| 2007-12-10 | $19.99 | $25.00 | 0 |
| 2007-12-07 | $19.99 | $25.00 | 0 |
| 2007-12-06 | $19.99 | $25.00 | 0 |
| 2007-12-05 | $19.99 | $25.00 | 300 |
| 2007-12-04 | $19.50 | $24.39 | 0 |
| 2007-12-03 | $19.50 | $24.39 | 0 |
| 2007-11-30 | $19.50 | $24.39 | 0 |
| 2007-11-29 | $19.50 | $24.39 | 0 |
| 2007-11-28 | $19.50 | $24.39 | 0 |
| 2007-11-27 | $19.50 | $24.39 | 0 |
| 2007-11-26 | $19.50 | $24.39 | 100 |
| 2007-11-23 | $19.50 | $24.39 | 0 |
| 2007-11-21 | $19.50 | $24.39 | 0 |
| 2007-11-20 | $19.50 | $24.39 | 0 |
| 2007-11-19 | $19.50 | $24.39 | 0 |
| 2007-11-16 | $19.50 | $24.39 | 0 |
| 2007-11-15 | $19.50 | $24.39 | 0 |
| 2007-11-14 | $19.50 | $24.39 | 1,000 |
| 2007-11-13 | $19.50 | $24.39 | 0 |
| 2007-11-12 | $19.50 | $24.39 | 2,200 |
| 2007-11-09 | $19.50 | $24.39 | 100 |
| 2007-11-08 | $19.42 | $24.29 | 0 |
| 2007-11-07 | $19.42 | $24.29 | 0 |
| 2007-11-06 | $19.42 | $24.29 | 0 |
| 2007-11-05 | $19.42 | $24.29 | 400 |
| 2007-11-02 | $19.52 | $24.41 | 0 |
| 2007-11-01 | $19.52 | $24.41 | 1,300 |
| 2007-10-31 | $22.00 | $27.51 | 0 |
| 2007-10-30 | $22.00 | $27.51 | 0 |
| 2007-10-29 | $22.00 | $27.51 | 4,800 |
| 2007-10-26 | $19.50 | $24.39 | 500 |
| 2007-10-25 | $19.18 | $23.99 | 0 |
| 2007-10-24 | $19.18 | $23.99 | 600 |
| 2007-10-23 | $19.50 | $24.39 | 0 |
| 2007-10-22 | $19.50 | $24.39 | 5,200 |
| 2007-10-19 | $20.00 | $25.01 | 100 |
| 2007-10-18 | $20.01 | $25.03 | 0 |
| 2007-10-17 | $20.01 | $25.03 | 600 |
| 2007-10-16 | $20.71 | $25.90 | 0 |
| 2007-10-15 | $20.71 | $25.90 | 300 |
| 2007-10-12 | $21.06 | $26.34 | 0 |
| 2007-10-11 | $21.06 | $26.34 | 0 |
| 2007-10-10 | $21.06 | $26.34 | 0 |
| 2007-10-09 | $21.06 | $26.34 | 0 |
| 2007-10-08 | $21.06 | $26.34 | 0 |
| 2007-10-05 | $21.06 | $26.34 | 0 |
| 2007-10-04 | $21.06 | $26.34 | 0 |
| 2007-10-03 | $21.06 | $26.34 | 0 |
| 2007-10-02 | $21.06 | $26.34 | 0 |
| 2007-10-01 | $21.06 | $26.34 | 400 |
| 2007-09-28 | $23.00 | $28.76 | 3,500 |
| 2007-09-27 | $19.26 | $24.09 | 0 |
| 2007-09-26 | $19.26 | $24.09 | 0 |
| 2007-09-25 | $19.26 | $24.09 | 800 |
| 2007-09-24 | $20.24 | $25.31 | 0 |
| 2007-09-21 | $20.24 | $25.31 | 0 |
| 2007-09-20 | $20.24 | $25.31 | 400 |
| 2007-09-19 | $20.25 | $25.33 | 300 |
| 2007-09-18 | $20.40 | $25.51 | 0 |
| 2007-09-17 | $20.40 | $25.51 | 500 |
| 2007-09-14 | $20.48 | $25.61 | 600 |
| 2007-09-13 | $19.10 | $23.89 | 300 |
| 2007-09-12 | $19.31 | $24.15 | 0 |
| 2007-09-11 | $19.31 | $23.92 | 0 |
| 2007-09-10 | $19.31 | $23.92 | 0 |
| 2007-09-07 | $19.31 | $23.92 | 100 |
| 2007-09-06 | $19.79 | $24.52 | 0 |
| 2007-09-05 | $19.79 | $24.52 | 0 |
| 2007-09-04 | $19.79 | $24.52 | 400 |
| 2007-08-31 | $19.30 | $23.91 | 0 |
| 2007-08-30 | $19.30 | $23.91 | 0 |
| 2007-08-29 | $19.30 | $23.91 | 0 |
| 2007-08-28 | $19.30 | $23.91 | 0 |
| 2007-08-27 | $19.30 | $23.91 | 400 |
| 2007-08-24 | $21.00 | $26.02 | 0 |
| 2007-08-23 | $21.00 | $26.02 | 500 |
| 2007-08-22 | $21.00 | $26.02 | 0 |
| 2007-08-21 | $21.00 | $26.02 | 21,300 |
| 2007-08-20 | $21.00 | $26.02 | 100 |
| 2007-08-17 | $21.45 | $26.58 | 2,300 |
| 2007-08-16 | $20.00 | $24.78 | 800 |
| 2007-08-15 | $19.25 | $23.85 | 0 |
| 2007-08-14 | $19.25 | $23.85 | 500 |
| 2007-08-13 | $20.10 | $24.90 | 1,000 |
| 2007-08-10 | $19.90 | $24.66 | 100 |
| 2007-08-09 | $19.30 | $23.91 | 0 |
| 2007-08-08 | $19.30 | $23.91 | 100 |
| 2007-08-07 | $19.25 | $23.85 | 0 |
| 2007-08-06 | $19.25 | $23.85 | 2,700 |
| 2007-08-03 | $19.17 | $23.75 | 1,200 |
| 2007-08-02 | $20.99 | $26.01 | 0 |
| 2007-08-01 | $20.99 | $26.01 | 900 |
| 2007-07-31 | $19.92 | $24.68 | 3,900 |
| 2007-07-30 | $19.94 | $24.71 | 700 |
| 2007-07-27 | $21.02 | $26.04 | 300 |
| 2007-07-26 | $21.42 | $26.54 | 0 |
| 2007-07-25 | $21.42 | $26.54 | 0 |
| 2007-07-24 | $21.42 | $26.54 | 200 |
| 2007-07-23 | $21.67 | $26.85 | 0 |
| 2007-07-20 | $21.67 | $26.85 | 300 |
| 2007-07-19 | $22.00 | $27.26 | 0 |
| 2007-07-18 | $22.00 | $27.26 | 0 |
| 2007-07-17 | $22.00 | $27.26 | 500 |
| 2007-07-16 | $22.49 | $27.86 | 0 |
| 2007-07-13 | $22.49 | $27.86 | 600 |
| 2007-07-12 | $22.22 | $27.53 | 0 |
| 2007-07-11 | $22.22 | $27.53 | 0 |
| 2007-07-10 | $22.22 | $27.53 | 0 |
| 2007-07-09 | $22.22 | $27.53 | 900 |
| 2007-07-06 | $22.50 | $27.88 | 300 |
| 2007-07-05 | $22.23 | $27.54 | 0 |
| 2007-07-03 | $22.23 | $27.54 | 0 |
| 2007-07-02 | $22.23 | $27.54 | 600 |
| 2007-06-29 | $21.84 | $27.06 | 5,000 |
| 2007-06-28 | $22.07 | $27.34 | 300 |
| 2007-06-27 | $22.74 | $28.17 | 500 |
| 2007-06-26 | $22.00 | $27.26 | 0 |
| 2007-06-25 | $22.00 | $27.26 | 1,000 |
| 2007-06-22 | $22.05 | $27.32 | 0 |
| 2007-06-21 | $22.05 | $27.32 | 100 |
| 2007-06-20 | $21.12 | $26.17 | 900 |
| 2007-06-19 | $22.75 | $28.19 | 800 |
| 2007-06-18 | $22.95 | $28.43 | 0 |
| 2007-06-15 | $22.95 | $28.43 | 0 |
| 2007-06-14 | $22.95 | $28.43 | 500 |
| 2007-06-13 | $22.82 | $28.27 | 0 |
| 2007-06-12 | $22.82 | $28.05 | 500 |
| 2007-06-11 | $21.95 | $26.98 | 3,300 |
| 2007-06-08 | $22.01 | $27.05 | 1,000 |
| 2007-06-07 | $22.13 | $27.20 | 5,500 |
| 2007-06-06 | $22.50 | $27.66 | 0 |
| 2007-06-05 | $22.50 | $27.66 | 100 |
| 2007-06-04 | $22.50 | $27.66 | 5,700 |
| 2007-06-01 | $22.00 | $27.04 | 1,100 |
| 2007-05-31 | $22.00 | $27.04 | 1,000 |
| 2007-05-30 | $21.93 | $26.96 | 8,100 |
| 2007-05-29 | $21.75 | $26.73 | 6,800 |
| 2007-05-25 | $21.62 | $26.58 | 0 |
| 2007-05-24 | $21.62 | $26.58 | 0 |
| 2007-05-23 | $21.62 | $26.58 | 38,800 |
| 2007-05-22 | $20.75 | $25.51 | 4,000 |
| 2007-05-21 | $20.69 | $25.43 | 0 |
| 2007-05-18 | $20.69 | $25.43 | 0 |
| 2007-05-17 | $20.69 | $25.43 | 3,900 |
| 2007-05-16 | $20.37 | $25.04 | 21,900 |
| 2007-05-15 | $20.00 | $24.58 | 300 |
| 2007-05-14 | $21.06 | $25.89 | 0 |
| 2007-05-11 | $21.06 | $25.89 | 0 |
| 2007-05-10 | $21.06 | $25.89 | 700 |
| 2007-05-09 | $21.06 | $25.89 | 14,400 |
| 2007-05-08 | $21.06 | $25.89 | 0 |
| 2007-05-07 | $21.06 | $25.89 | 200 |
| 2007-05-04 | $21.30 | $26.18 | 0 |
| 2007-05-03 | $21.30 | $26.18 | 0 |
| 2007-05-02 | $21.30 | $26.18 | 0 |
| 2007-05-01 | $21.30 | $26.18 | 900 |
| 2007-04-30 | $21.30 | $26.18 | 20,200 |
| 2007-04-27 | $21.89 | $26.91 | 0 |
| 2007-04-26 | $21.89 | $26.91 | 100 |
| 2007-04-25 | $22.00 | $27.04 | 0 |
| 2007-04-24 | $22.00 | $27.04 | 1,000 |
| 2007-04-23 | $22.00 | $27.04 | 45,400 |
| 2007-04-20 | $21.59 | $26.54 | 400 |
| 2007-04-19 | $21.28 | $26.16 | 500 |
| 2007-04-18 | $21.89 | $26.91 | 1,700 |
| 2007-04-17 | $21.88 | $26.89 | 0 |
| 2007-04-16 | $21.88 | $26.89 | 0 |
| 2007-04-13 | $21.88 | $26.89 | 13,000 |
| 2007-04-12 | $20.11 | $24.72 | 300 |
| 2007-04-11 | $20.56 | $25.27 | 1,600 |
| 2007-04-10 | $20.85 | $25.63 | 800 |
| 2007-04-09 | $21.13 | $25.97 | 2,000 |
| 2007-04-05 | $21.31 | $26.19 | 400 |
| 2007-04-04 | $21.31 | $26.19 | 0 |
| 2007-04-03 | $21.31 | $26.19 | 400 |
| 2007-04-02 | $21.89 | $26.91 | 41,900 |
| 2007-03-30 | $21.84 | $26.85 | 9,000 |
| 2007-03-29 | $21.50 | $26.43 | 0 |
| 2007-03-28 | $21.50 | $26.43 | 0 |
| 2007-03-27 | $21.50 | $26.43 | 0 |
| 2007-03-26 | $21.50 | $26.43 | 500 |
| 2007-03-23 | $21.50 | $26.43 | 1,000 |
| 2007-03-22 | $21.89 | $26.91 | 900 |
| 2007-03-21 | $21.31 | $26.19 | 300 |
| 2007-03-20 | $21.88 | $26.89 | 0 |
| 2007-03-19 | $21.88 | $26.89 | 38,100 |
| 2007-03-16 | $21.51 | $26.44 | 0 |
| 2007-03-15 | $21.51 | $26.44 | 0 |
| 2007-03-14 | $21.51 | $26.44 | 0 |
| 2007-03-13 | $21.51 | $26.44 | 0 |
| 2007-03-12 | $21.51 | $26.22 | 0 |
| 2007-03-09 | $21.51 | $26.22 | 0 |
| 2007-03-08 | $21.51 | $26.22 | 200 |
| 2007-03-07 | $21.97 | $26.78 | 0 |
| 2007-03-06 | $21.97 | $26.78 | 900 |
| 2007-03-05 | $21.97 | $26.78 | 43,200 |
| 2007-03-02 | $22.00 | $26.82 | 7,200 |
| 2007-03-01 | $21.99 | $26.80 | 7,700 |
| 2007-02-28 | $21.96 | $26.77 | 2,400 |
| 2007-02-27 | $21.00 | $25.60 | 0 |
| 2007-02-26 | $21.00 | $25.60 | 500 |
| 2007-02-23 | $21.50 | $26.21 | 0 |
| 2007-02-22 | $21.50 | $26.21 | 1,200 |
| 2007-02-21 | $21.35 | $26.02 | 300 |
| 2007-02-20 | $21.00 | $25.60 | 1,400 |
| 2007-02-16 | $20.95 | $25.54 | 100 |
| 2007-02-15 | $20.77 | $25.32 | 400 |
| 2007-02-14 | $21.00 | $25.60 | 1,700 |
| 2007-02-13 | $21.20 | $25.84 | 300 |
| 2007-02-12 | $21.41 | $26.10 | 1,300 |
| 2007-02-09 | $21.50 | $26.21 | 1,300 |
| 2007-02-08 | $21.15 | $25.78 | 1,400 |
| 2007-02-07 | $21.11 | $25.73 | 2,600 |
| 2007-02-06 | $21.25 | $25.90 | 9,400 |
| 2007-02-05 | $21.02 | $25.62 | 1,900 |
| 2007-02-02 | $21.18 | $25.82 | 200 |
| 2007-02-01 | $21.21 | $25.85 | 1,400 |
| 2007-01-31 | $21.29 | $25.95 | 100 |
| 2007-01-30 | $21.25 | $25.90 | 1,400 |
| 2007-01-29 | $21.28 | $25.94 | 1,200 |
| 2007-01-26 | $21.30 | $25.96 | 900 |
| 2007-01-25 | $21.21 | $25.85 | 1,900 |
| 2007-01-24 | $21.75 | $26.51 | 800 |
| 2007-01-23 | $22.30 | $27.18 | 0 |
| 2007-01-22 | $22.30 | $27.18 | 0 |
| 2007-01-19 | $22.30 | $27.18 | 500 |
| 2007-01-18 | $21.32 | $25.99 | 0 |
| 2007-01-17 | $21.32 | $25.99 | 700 |
| 2007-01-16 | $21.32 | $25.99 | 900 |
| 2007-01-12 | $21.50 | $26.21 | 1,300 |
| 2007-01-11 | $22.45 | $27.36 | 0 |
| 2007-01-10 | $22.45 | $27.36 | 100 |
| 2007-01-09 | $21.44 | $26.13 | 400 |
| 2007-01-08 | $22.50 | $27.43 | 0 |
| 2007-01-05 | $22.50 | $27.43 | 200 |
| 2007-01-04 | $22.35 | $27.24 | 0 |
| 2007-01-03 | $22.35 | $27.24 | 200 |