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
- 1997-03-14 to 2026-09-03
- 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 | $15.73 | $15.73 | 12,164 | — | — |
| 2007-12-28 | $16.12 | $16.11 | 40,382 | — | — |
| 2007-12-27 | $17.55 | $17.54 | 57,618 | — | — |
| 2007-12-26 | $16.78 | $16.77 | 45,818 | — | — |
| 2007-12-24 | $14.80 | $14.79 | 3,382 | — | — |
| 2007-12-21 | $14.52 | $14.52 | 6,509 | — | — |
| 2007-12-20 | $14.47 | $14.46 | 11,200 | — | — |
| 2007-12-19 | $13.97 | $13.97 | 12,873 | — | — |
| 2007-12-18 | $14.58 | $14.57 | 7,327 | — | — |
| 2007-12-17 | $14.52 | $14.52 | 8,291 | — | — |
| 2007-12-14 | $14.58 | $14.57 | 8,618 | — | — |
| 2007-12-13 | $14.85 | $14.85 | 12,345 | — | — |
| 2007-12-12 | $16.00 | $16.00 | 10,291 | — | — |
| 2007-12-11 | $16.00 | $16.00 | 12,055 | — | — |
| 2007-12-10 | $16.00 | $16.00 | 12,891 | — | — |
| 2007-12-07 | $16.00 | $16.00 | 12,927 | — | — |
| 2007-12-06 | $17.00 | $17.00 | 45,164 | — | — |
| 2007-12-05 | $15.79 | $15.78 | 83,655 | — | — |
| 2007-12-04 | $13.92 | $13.91 | 10,618 | — | — |
| 2007-12-03 | $14.08 | $14.08 | 10,000 | — | — |
| 2007-11-30 | $13.92 | $13.91 | 6,364 | — | — |
| 2007-11-29 | $14.08 | $14.08 | 6,255 | — | — |
| 2007-11-28 | $14.08 | $14.08 | 6,709 | — | — |
| 2007-11-27 | $13.20 | $13.20 | 8,909 | — | — |
| 2007-11-26 | $13.09 | $13.09 | 4,945 | — | — |
| 2007-11-23 | $13.48 | $13.47 | 9,200 | — | — |
| 2007-11-21 | $13.15 | $13.15 | 10,855 | — | — |
| 2007-11-20 | $12.60 | $12.60 | 23,200 | — | — |
| 2007-11-19 | $14.19 | $14.19 | 5,327 | — | — |
| 2007-11-16 | $14.85 | $14.85 | 12,855 | — | — |
| 2007-11-15 | $15.18 | $15.18 | 8,945 | — | — |
| 2007-11-14 | $14.85 | $14.85 | 21,673 | — | — |
| 2007-11-13 | $14.47 | $14.46 | 22,327 | — | — |
| 2007-11-12 | $14.47 | $14.46 | 24,109 | — | — |
| 2007-11-09 | $15.68 | $15.67 | 13,818 | — | — |
| 2007-11-08 | $16.61 | $16.61 | 48,655 | — | — |
| 2007-11-07 | $19.03 | $19.03 | 16,545 | — | — |
| 2007-11-06 | $19.20 | $19.19 | 14,164 | — | — |
| 2007-11-05 | $19.86 | $19.85 | 11,782 | — | — |
| 2007-11-02 | $19.75 | $19.75 | 24,400 | — | — |
| 2007-11-01 | $19.86 | $19.85 | 29,564 | — | — |
| 2007-10-31 | $21.89 | $21.89 | 81,291 | — | — |
| 2007-10-30 | $21.34 | $21.34 | 52,800 | — | — |
| 2007-10-29 | $20.74 | $20.74 | 24,855 | — | — |
| 2007-10-26 | $20.96 | $20.95 | 70,764 | — | — |
| 2007-10-25 | $19.97 | $19.96 | 26,818 | — | — |
| 2007-10-24 | $19.64 | $19.64 | 16,800 | — | — |
| 2007-10-23 | $18.75 | $18.75 | 53,491 | — | — |
| 2007-10-22 | $19.31 | $19.30 | 46,455 | — | — |
| 2007-10-19 | $18.48 | $18.48 | 32,800 | — | — |
| 2007-10-18 | $19.53 | $19.52 | 36,582 | — | — |
| 2007-10-17 | $20.13 | $20.13 | 54,636 | — | — |
| 2007-10-16 | $19.58 | $19.58 | 42,091 | — | — |
| 2007-10-15 | $20.79 | $20.79 | 44,764 | — | — |
| 2007-10-12 | $21.62 | $21.62 | 79,909 | — | — |
| 2007-10-11 | $21.45 | $21.45 | 237,618 | — | — |
| 2007-10-10 | $26.07 | $26.07 | 240,327 | — | — |
| 2007-10-09 | $24.37 | $24.36 | 163,564 | — | — |
| 2007-10-08 | $23.05 | $23.05 | 119,400 | — | — |
| 2007-10-05 | $20.79 | $20.79 | 43,964 | — | — |
| 2007-10-04 | $21.67 | $21.67 | 113,691 | — | — |
| 2007-10-03 | $20.79 | $20.79 | 348,073 | — | — |
| 2007-10-02 | $23.38 | $23.38 | 292,291 | — | — |
| 2007-10-01 | $19.53 | $19.52 | 46,600 | — | — |
| 2007-09-28 | $18.87 | $18.86 | 47,145 | — | — |
| 2007-09-27 | $19.20 | $19.19 | 144,145 | — | — |
| 2007-09-26 | $18.59 | $18.59 | 128,509 | — | — |
| 2007-09-25 | $18.59 | $18.59 | 84,455 | — | — |
| 2007-09-24 | $20.02 | $20.02 | 178,036 | — | — |
| 2007-09-21 | $16.17 | $16.17 | 38,164 | — | — |
| 2007-09-20 | $15.68 | $15.67 | 26,327 | — | — |
| 2007-09-19 | $14.41 | $14.41 | 13,309 | — | — |
| 2007-09-18 | $15.13 | $15.12 | 8,855 | — | — |
| 2007-09-17 | $15.13 | $15.12 | 19,345 | — | — |
| 2007-09-14 | $16.00 | $16.00 | 7,582 | — | — |
| 2007-09-13 | $16.06 | $16.06 | 11,382 | — | — |
| 2007-09-12 | $15.90 | $15.89 | 23,073 | — | — |
| 2007-09-11 | $16.61 | $16.61 | 53,145 | — | — |
| 2007-09-10 | $18.04 | $18.04 | 138,982 | — | — |
| 2007-09-07 | $15.07 | $15.07 | 42,655 | — | — |
| 2007-09-06 | $13.81 | $13.81 | 6,055 | — | — |
| 2007-09-05 | $14.96 | $14.96 | 4,873 | — | — |
| 2007-09-04 | $15.24 | $15.23 | 4,327 | — | — |
| 2007-08-31 | $14.85 | $14.85 | 4,909 | — | — |
| 2007-08-30 | $14.80 | $14.79 | 12,327 | — | — |
| 2007-08-29 | $14.80 | $14.79 | 19,855 | — | — |
| 2007-08-28 | $15.62 | $15.62 | 10,291 | — | — |
| 2007-08-27 | $15.79 | $15.78 | 23,618 | — | — |
| 2007-08-24 | $14.80 | $14.79 | 3,327 | — | — |
| 2007-08-23 | $14.30 | $14.30 | 2,945 | — | — |
| 2007-08-22 | $14.36 | $14.35 | 5,800 | — | — |
| 2007-08-21 | $13.70 | $13.69 | 3,818 | — | — |
| 2007-08-20 | $13.15 | $13.15 | 2,709 | — | — |
| 2007-08-17 | $13.15 | $13.15 | 6,218 | — | — |
| 2007-08-16 | $12.49 | $12.48 | 11,655 | — | — |
| 2007-08-15 | $14.03 | $14.02 | 9,127 | — | — |
| 2007-08-14 | $14.80 | $14.79 | 15,564 | — | — |
| 2007-08-13 | $14.36 | $14.35 | 26,800 | — | — |
| 2007-08-10 | $13.37 | $13.36 | 9,091 | — | — |
| 2007-08-09 | $13.75 | $13.75 | 20,073 | — | — |
| 2007-08-08 | $13.42 | $13.42 | 14,764 | — | — |
| 2007-08-07 | $11.99 | $11.99 | 12,800 | — | — |
| 2007-08-06 | $11.55 | $11.55 | 14,945 | — | — |
| 2007-08-03 | $10.56 | $10.56 | 6,927 | — | — |
| 2007-08-02 | $10.34 | $10.34 | 1,964 | — | — |
| 2007-08-01 | $10.29 | $10.28 | 7,836 | — | — |
| 2007-07-31 | $10.84 | $10.84 | 6,164 | — | — |
| 2007-07-30 | $10.56 | $10.56 | 6,055 | — | — |
| 2007-07-27 | $11.22 | $11.22 | 12,709 | — | — |
| 2007-07-26 | $11.28 | $11.27 | 17,382 | — | — |
| 2007-07-25 | $12.05 | $12.05 | 10,273 | — | — |
| 2007-07-24 | $12.65 | $12.65 | 5,455 | — | — |
| 2007-07-23 | $12.98 | $12.98 | 10,764 | — | — |
| 2007-07-20 | $12.65 | $12.65 | 5,855 | — | — |
| 2007-07-19 | $12.93 | $12.92 | 5,018 | — | — |
| 2007-07-18 | $12.87 | $12.87 | 15,273 | — | — |
| 2007-07-17 | $12.98 | $12.98 | 8,036 | — | — |
| 2007-07-16 | $12.98 | $12.98 | 5,582 | — | — |
| 2007-07-13 | $13.31 | $13.31 | 3,691 | — | — |
| 2007-07-12 | $13.42 | $13.42 | 20,564 | — | — |
| 2007-07-11 | $13.15 | $13.15 | 5,473 | — | — |
| 2007-07-10 | $13.26 | $13.25 | 8,055 | — | — |
| 2007-07-09 | $13.75 | $13.75 | 28,945 | — | — |
| 2007-07-06 | $13.09 | $13.09 | 13,964 | — | — |
| 2007-07-05 | $13.04 | $13.03 | 8,327 | — | — |
| 2007-07-03 | $13.04 | $13.03 | 3,218 | — | — |
| 2007-07-02 | $12.87 | $12.87 | 10,418 | — | — |
| 2007-06-29 | $13.04 | $13.03 | 7,891 | — | — |
| 2007-06-28 | $12.54 | $12.54 | 75,545 | — | — |
| 2007-06-27 | $15.24 | $15.23 | 10,873 | — | — |
| 2007-06-26 | $14.69 | $14.68 | 8,873 | — | — |
| 2007-06-25 | $14.96 | $14.96 | 15,855 | — | — |
| 2007-06-22 | $16.06 | $16.06 | 7,036 | — | — |
| 2007-06-21 | $15.95 | $15.95 | 15,564 | — | — |
| 2007-06-20 | $15.95 | $15.95 | 51,018 | — | — |
| 2007-06-19 | $15.95 | $15.95 | 46,836 | — | — |
| 2007-06-18 | $15.51 | $15.51 | 39,691 | — | — |
| 2007-06-15 | $14.96 | $14.96 | 24,545 | — | — |
| 2007-06-14 | $14.41 | $14.41 | 6,473 | — | — |
| 2007-06-13 | $14.52 | $14.52 | 4,218 | — | — |
| 2007-06-12 | $14.30 | $14.30 | 2,727 | — | — |
| 2007-06-11 | $14.47 | $14.46 | 5,545 | — | — |
| 2007-06-08 | $14.41 | $14.41 | 8,800 | — | — |
| 2007-06-07 | $14.36 | $14.35 | 7,855 | — | — |
| 2007-06-06 | $14.74 | $14.74 | 6,218 | — | — |
| 2007-06-05 | $14.91 | $14.90 | 11,400 | — | — |
| 2007-06-04 | $14.85 | $14.85 | 40,873 | — | — |
| 2007-06-01 | $15.57 | $15.56 | 52,182 | — | — |
| 2007-05-31 | $15.02 | $15.02 | 6,818 | — | — |
| 2007-05-30 | $14.96 | $14.96 | 14,127 | — | — |
| 2007-05-29 | $14.63 | $14.63 | 6,582 | — | — |
| 2007-05-25 | $14.74 | $14.74 | 20,127 | — | — |
| 2007-05-24 | $14.58 | $14.57 | 12,145 | — | — |
| 2007-05-23 | $14.96 | $14.96 | 9,764 | — | — |
| 2007-05-22 | $15.24 | $15.23 | 9,982 | — | — |
| 2007-05-21 | $15.24 | $15.23 | 13,600 | — | — |
| 2007-05-18 | $15.18 | $15.18 | 14,291 | — | — |
| 2007-05-17 | $14.80 | $14.79 | 14,509 | — | — |
| 2007-05-16 | $15.02 | $15.02 | 12,545 | — | — |
| 2007-05-15 | $15.40 | $15.40 | 20,582 | — | — |
| 2007-05-14 | $15.73 | $15.73 | 23,818 | — | — |
| 2007-05-11 | $15.79 | $15.78 | 146,909 | — | — |
| 2007-05-10 | $14.69 | $14.68 | 11,200 | — | — |
| 2007-05-09 | $14.91 | $14.90 | 14,218 | — | — |
| 2007-05-08 | $15.18 | $15.18 | 9,673 | — | — |
| 2007-05-07 | $15.46 | $15.45 | 9,764 | — | — |
| 2007-05-04 | $15.68 | $15.67 | 12,527 | — | — |
| 2007-05-03 | $15.57 | $15.56 | 26,273 | — | — |
| 2007-05-02 | $15.57 | $15.56 | 20,400 | — | — |
| 2007-05-01 | $15.35 | $15.35 | 28,091 | — | — |
| 2007-04-30 | $16.23 | $16.22 | 21,564 | — | — |
| 2007-04-27 | $16.06 | $16.06 | 27,636 | — | — |
| 2007-04-26 | $16.56 | $16.56 | 19,927 | — | — |
| 2007-04-25 | $17.49 | $17.49 | 38,982 | — | — |
| 2007-04-24 | $17.60 | $17.60 | 30,291 | — | — |
| 2007-04-23 | $16.72 | $16.72 | 29,345 | — | — |
| 2007-04-20 | $17.38 | $17.38 | 43,491 | — | — |
| 2007-04-19 | $17.60 | $17.60 | 172,382 | — | — |
| 2007-04-18 | $20.08 | $20.07 | 263,382 | — | — |
| 2007-04-17 | $17.55 | $17.54 | 63,127 | — | — |
| 2007-04-16 | $16.00 | $16.00 | 13,982 | — | — |
| 2007-04-13 | $16.17 | $16.17 | 8,509 | — | — |
| 2007-04-12 | $16.12 | $16.11 | 35,927 | — | — |
| 2007-04-11 | $15.73 | $15.73 | 9,782 | — | — |
| 2007-04-10 | $15.35 | $15.35 | 6,473 | — | — |
| 2007-04-09 | $15.90 | $15.89 | 10,600 | — | — |
| 2007-04-05 | $15.13 | $15.12 | 4,491 | — | — |
| 2007-04-04 | $14.80 | $14.79 | 3,891 | — | — |
| 2007-04-03 | $14.85 | $14.85 | 4,055 | — | — |
| 2007-04-02 | $15.40 | $15.40 | 4,436 | — | — |
| 2007-03-30 | $14.58 | $14.57 | 11,364 | — | — |
| 2007-03-29 | $14.85 | $14.85 | 11,891 | — | — |
| 2007-03-28 | $15.24 | $15.23 | 3,855 | — | — |
| 2007-03-27 | $15.51 | $15.51 | 9,909 | — | — |
| 2007-03-26 | $16.06 | $16.06 | 18,909 | — | — |
| 2007-03-23 | $16.33 | $16.33 | 73,145 | — | — |
| 2007-03-22 | $15.79 | $15.78 | 15,218 | — | — |
| 2007-03-21 | $15.73 | $15.73 | 37,636 | — | — |
| 2007-03-20 | $15.84 | $15.84 | 33,927 | — | — |
| 2007-03-19 | $14.36 | $14.35 | 4,564 | — | — |
| 2007-03-16 | $14.25 | $14.25 | 10,455 | — | — |
| 2007-03-15 | $14.52 | $14.52 | 7,455 | — | — |
| 2007-03-14 | $14.63 | $14.63 | 11,164 | — | — |
| 2007-03-13 | $14.41 | $14.41 | 5,709 | — | — |
| 2007-03-12 | $14.58 | $14.57 | 4,855 | — | — |
| 2007-03-09 | $14.74 | $14.74 | 10,636 | — | — |
| 2007-03-08 | $14.69 | $14.68 | 21,455 | — | — |
| 2007-03-07 | $15.62 | $15.62 | 88,036 | — | — |
| 2007-03-06 | $14.41 | $14.41 | 23,255 | — | — |
| 2007-03-05 | $13.48 | $13.47 | 21,727 | — | — |
| 2007-03-02 | $14.08 | $14.08 | 21,927 | — | — |
| 2007-03-01 | $15.29 | $15.29 | 10,764 | — | — |
| 2007-02-28 | $15.35 | $15.35 | 18,200 | — | — |
| 2007-02-27 | $15.35 | $15.35 | 60,800 | — | — |
| 2007-02-26 | $16.78 | $16.77 | 12,982 | — | — |
| 2007-02-23 | $17.00 | $17.00 | 13,527 | — | — |
| 2007-02-22 | $16.83 | $16.83 | 41,727 | — | — |
| 2007-02-21 | $16.67 | $16.66 | 32,509 | — | — |
| 2007-02-20 | $16.50 | $16.50 | 32,782 | — | — |
| 2007-02-16 | $15.79 | $15.78 | 25,036 | — | — |
| 2007-02-15 | $16.12 | $16.11 | 16,127 | — | — |
| 2007-02-14 | $16.23 | $16.22 | 17,127 | — | — |
| 2007-02-13 | $16.50 | $16.50 | 42,200 | — | — |
| 2007-02-12 | $17.11 | $17.10 | 11,218 | — | — |
| 2007-02-09 | $17.66 | $17.65 | 17,200 | — | — |
| 2007-02-08 | $18.04 | $18.04 | 28,764 | — | — |
| 2007-02-07 | $18.32 | $18.31 | 30,291 | — | — |
| 2007-02-06 | $17.82 | $17.82 | 20,327 | — | — |
| 2007-02-05 | $17.76 | $17.76 | 48,509 | — | — |
| 2007-02-02 | $17.76 | $17.76 | 57,291 | — | — |
| 2007-02-01 | $16.56 | $16.56 | 56,345 | — | — |
| 2007-01-31 | $17.49 | $17.49 | 25,200 | — | — |
| 2007-01-30 | $17.66 | $17.65 | 63,073 | — | — |
| 2007-01-29 | $18.65 | $18.65 | 38,745 | — | — |
| 2007-01-26 | $19.47 | $19.47 | 26,618 | — | — |
| 2007-01-25 | $19.31 | $19.30 | 27,982 | — | — |
| 2007-01-24 | $20.51 | $20.51 | 38,309 | — | — |
| 2007-01-23 | $20.46 | $20.46 | 32,745 | — | — |
| 2007-01-22 | $20.84 | $20.84 | 40,982 | — | — |
| 2007-01-19 | $20.96 | $20.95 | 23,018 | — | — |
| 2007-01-18 | $20.84 | $20.84 | 59,000 | — | — |
| 2007-01-17 | $22.17 | $22.17 | 104,109 | — | — |
| 2007-01-16 | $24.75 | $24.75 | 131,000 | — | — |
| 2007-01-12 | $21.67 | $21.67 | 31,145 | — | — |
| 2007-01-11 | $21.67 | $21.67 | 60,455 | — | — |
| 2007-01-10 | $22.11 | $22.11 | 130,236 | — | — |
| 2007-01-09 | $20.84 | $20.84 | 64,873 | — | — |
| 2007-01-08 | $21.95 | $21.94 | 321,582 | — | — |
| 2007-01-05 | $19.03 | $19.03 | 30,055 | — | — |
| 2007-01-04 | $19.42 | $19.42 | 58,727 | — | — |
| 2007-01-03 | $19.75 | $19.75 | 62,745 | — | — |