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
- 1997-03-19 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 | $16.48 | $19.99 | 65,219 | — | — |
| 2007-12-28 | $16.56 | $20.09 | 82,853 | — | — |
| 2007-12-27 | $16.71 | $20.27 | 43,117 | — | — |
| 2007-12-26 | $17.35 | $21.04 | 70,413 | — | — |
| 2007-12-24 | $17.24 | $20.91 | 59,543 | — | — |
| 2007-12-21 | $17.10 | $20.74 | 224,282 | — | — |
| 2007-12-20 | $16.03 | $19.45 | 96,138 | — | — |
| 2007-12-19 | $15.32 | $18.58 | 189,015 | — | — |
| 2007-12-18 | $14.95 | $18.14 | 306,048 | — | — |
| 2007-12-17 | $15.32 | $18.58 | 121,864 | — | — |
| 2007-12-14 | $16.13 | $19.57 | 107,370 | — | — |
| 2007-12-13 | $16.15 | $19.59 | 65,944 | — | — |
| 2007-12-12 | $15.62 | $18.94 | 136,115 | — | — |
| 2007-12-11 | $15.67 | $19.00 | 195,900 | — | — |
| 2007-12-10 | $16.20 | $19.66 | 150,005 | — | — |
| 2007-12-07 | $15.91 | $19.30 | 258,824 | — | — |
| 2007-12-06 | $15.15 | $18.38 | 333,947 | — | — |
| 2007-12-05 | $15.13 | $18.35 | 133,820 | — | — |
| 2007-12-04 | $14.96 | $18.15 | 192,759 | — | — |
| 2007-12-03 | $14.90 | $18.08 | 382,258 | — | — |
| 2007-11-30 | $15.32 | $18.58 | 417,525 | — | — |
| 2007-11-29 | $16.44 | $19.94 | 192,880 | — | — |
| 2007-11-28 | $16.31 | $19.79 | 227,181 | — | — |
| 2007-11-27 | $16.33 | $19.81 | 213,171 | — | — |
| 2007-11-26 | $17.20 | $20.86 | 99,399 | — | — |
| 2007-11-23 | $18.04 | $21.89 | 118,119 | — | — |
| 2007-11-21 | $18.62 | $22.59 | 104,713 | — | — |
| 2007-11-20 | $19.10 | $23.17 | 56,161 | — | — |
| 2007-11-19 | $19.16 | $23.24 | 86,838 | — | — |
| 2007-11-16 | $19.46 | $23.60 | 45,050 | — | — |
| 2007-11-15 | $19.11 | $23.18 | 57,490 | — | — |
| 2007-11-14 | $19.37 | $23.50 | 73,191 | — | — |
| 2007-11-13 | $18.41 | $22.33 | 163,531 | — | — |
| 2007-11-12 | $18.47 | $22.41 | 157,613 | — | — |
| 2007-11-09 | $19.36 | $23.48 | 160,150 | — | — |
| 2007-11-08 | $20.17 | $24.47 | 85,993 | — | — |
| 2007-11-07 | $20.15 | $24.45 | 80,437 | — | — |
| 2007-11-06 | $20.66 | $25.06 | 241,674 | — | — |
| 2007-11-05 | $20.55 | $24.93 | 128,627 | — | — |
| 2007-11-02 | $20.38 | $24.73 | 99,158 | — | — |
| 2007-11-01 | $20.17 | $24.47 | 112,926 | — | — |
| 2007-10-31 | $20.43 | $24.79 | 115,221 | — | — |
| 2007-10-30 | $20.37 | $24.71 | 114,738 | — | — |
| 2007-10-29 | $20.66 | $25.06 | 241,191 | — | — |
| 2007-10-26 | $19.25 | $23.35 | 105,196 | — | — |
| 2007-10-25 | $19.04 | $23.10 | 84,061 | — | — |
| 2007-10-24 | $18.85 | $22.87 | 60,630 | — | — |
| 2007-10-23 | $19.04 | $23.10 | 42,755 | — | — |
| 2007-10-22 | $18.84 | $22.86 | 129,472 | — | — |
| 2007-10-19 | $19.12 | $23.19 | 85,993 | — | — |
| 2007-10-18 | $19.87 | $24.11 | 207,011 | — | — |
| 2007-10-17 | $19.58 | $23.67 | 175,126 | — | — |
| 2007-10-16 | $19.11 | $23.10 | 116,187 | — | — |
| 2007-10-15 | $19.04 | $23.02 | 42,513 | — | — |
| 2007-10-12 | $19.21 | $23.22 | 117,274 | — | — |
| 2007-10-11 | $18.79 | $22.71 | 94,085 | — | — |
| 2007-10-10 | $19.18 | $23.19 | 58,818 | — | — |
| 2007-10-09 | $19.40 | $23.45 | 80,196 | — | — |
| 2007-10-08 | $19.04 | $23.02 | 55,678 | — | — |
| 2007-10-05 | $19.37 | $23.42 | 148,918 | — | — |
| 2007-10-04 | $19.36 | $23.40 | 92,032 | — | — |
| 2007-10-03 | $19.46 | $23.52 | 1,038,437 | — | — |
| 2007-10-02 | $19.43 | $23.49 | 176,092 | — | — |
| 2007-10-01 | $19.68 | $23.79 | 395,543 | — | — |
| 2007-09-28 | $18.81 | $22.74 | 253,872 | — | — |
| 2007-09-27 | $18.08 | $21.86 | 236,118 | — | — |
| 2007-09-26 | $16.98 | $20.53 | 96,621 | — | — |
| 2007-09-25 | $17.22 | $20.82 | 60,751 | — | — |
| 2007-09-24 | $17.40 | $21.03 | 107,129 | — | — |
| 2007-09-21 | $17.59 | $21.26 | 1,362,964 | — | — |
| 2007-09-20 | $16.84 | $20.36 | 176,696 | — | — |
| 2007-09-19 | $16.71 | $20.20 | 119,327 | — | — |
| 2007-09-18 | $16.52 | $19.97 | 174,884 | — | — |
| 2007-09-17 | $16.20 | $19.58 | 80,316 | — | — |
| 2007-09-14 | $16.46 | $19.90 | 167,517 | — | — |
| 2007-09-13 | $17.49 | $21.14 | 92,877 | — | — |
| 2007-09-12 | $17.35 | $20.98 | 95,414 | — | — |
| 2007-09-11 | $17.06 | $20.62 | 69,447 | — | — |
| 2007-09-10 | $16.86 | $20.38 | 109,424 | — | — |
| 2007-09-07 | $17.30 | $20.92 | 53,866 | — | — |
| 2007-09-06 | $17.61 | $21.29 | 187,687 | — | — |
| 2007-09-05 | $17.25 | $20.85 | 135,874 | — | — |
| 2007-09-04 | $17.04 | $20.60 | 141,550 | — | — |
| 2007-08-31 | $17.12 | $20.70 | 90,703 | — | — |
| 2007-08-30 | $16.60 | $20.07 | 43,600 | — | — |
| 2007-08-29 | $16.44 | $19.88 | 64,253 | — | — |
| 2007-08-28 | $15.87 | $19.19 | 144,449 | — | — |
| 2007-08-27 | $16.46 | $19.90 | 41,064 | — | — |
| 2007-08-24 | $16.20 | $19.59 | 98,554 | — | — |
| 2007-08-23 | $16.33 | $19.74 | 59,301 | — | — |
| 2007-08-22 | $16.44 | $19.87 | 143,845 | — | — |
| 2007-08-21 | $15.25 | $18.44 | 164,135 | — | — |
| 2007-08-20 | $15.32 | $18.52 | 51,088 | — | — |
| 2007-08-17 | $15.32 | $18.52 | 156,285 | — | — |
| 2007-08-16 | $14.13 | $17.07 | 604,608 | — | — |
| 2007-08-15 | $15.62 | $18.88 | 124,641 | — | — |
| 2007-08-14 | $16.09 | $19.45 | 56,523 | — | — |
| 2007-08-13 | $16.78 | $20.29 | 65,582 | — | — |
| 2007-08-10 | $16.77 | $20.27 | 159,425 | — | — |
| 2007-08-09 | $17.12 | $20.70 | 403,515 | — | — |
| 2007-08-08 | $17.39 | $21.02 | 401,582 | — | — |
| 2007-08-07 | $17.42 | $21.06 | 155,198 | — | — |
| 2007-08-06 | $16.15 | $19.53 | 235,756 | — | — |
| 2007-08-03 | $16.53 | $19.99 | 261,964 | — | — |
| 2007-08-02 | $16.54 | $20.00 | 98,916 | — | — |
| 2007-08-01 | $16.37 | $19.79 | 233,823 | — | — |
| 2007-07-31 | $16.43 | $19.86 | 151,454 | — | — |
| 2007-07-30 | $16.13 | $19.50 | 125,608 | — | — |
| 2007-07-27 | $15.87 | $19.19 | 393,611 | — | — |
| 2007-07-26 | $16.88 | $20.41 | 244,089 | — | — |
| 2007-07-25 | $17.59 | $21.27 | 130,076 | — | — |
| 2007-07-24 | $18.13 | $21.92 | 79,954 | — | — |
| 2007-07-23 | $18.37 | $22.21 | 146,260 | — | — |
| 2007-07-20 | $18.71 | $22.62 | 54,833 | — | — |
| 2007-07-19 | $18.76 | $22.68 | 73,191 | — | — |
| 2007-07-18 | $18.39 | $22.23 | 51,088 | — | — |
| 2007-07-17 | $18.10 | $21.88 | 28,382 | — | — |
| 2007-07-16 | $18.46 | $22.32 | 58,094 | — | — |
| 2007-07-13 | $18.88 | $22.82 | 166,672 | — | — |
| 2007-07-12 | $18.33 | $22.16 | 80,558 | — | — |
| 2007-07-11 | $18.51 | $22.37 | 130,922 | — | — |
| 2007-07-10 | $17.88 | $21.62 | 46,499 | — | — |
| 2007-07-09 | $18.00 | $21.76 | 75,244 | — | — |
| 2007-07-06 | $17.80 | $21.52 | 69,809 | — | — |
| 2007-07-05 | $18.05 | $21.82 | 85,872 | — | — |
| 2007-07-03 | $18.30 | $22.12 | 104,109 | — | — |
| 2007-07-02 | $18.17 | $21.97 | 123,796 | — | — |
| 2007-06-29 | $17.71 | $21.41 | 159,304 | — | — |
| 2007-06-28 | $17.30 | $20.91 | 128,386 | — | — |
| 2007-06-27 | $16.79 | $20.30 | 244,573 | — | — |
| 2007-06-26 | $16.40 | $19.83 | 142,396 | — | — |
| 2007-06-25 | $16.83 | $20.35 | 115,946 | — | — |
| 2007-06-22 | $17.37 | $21.00 | 109,182 | — | — |
| 2007-06-21 | $17.40 | $21.03 | 174,160 | — | — |
| 2007-06-20 | $17.40 | $21.03 | 95,897 | — | — |
| 2007-06-19 | $17.51 | $21.17 | 112,685 | — | — |
| 2007-06-18 | $17.67 | $21.36 | 50,002 | — | — |
| 2007-06-15 | $17.97 | $21.72 | 128,023 | — | — |
| 2007-06-14 | $17.60 | $21.28 | 102,177 | — | — |
| 2007-06-13 | $17.59 | $21.26 | 174,039 | — | — |
| 2007-06-12 | $17.52 | $21.18 | 93,360 | — | — |
| 2007-06-11 | $17.44 | $21.08 | 104,834 | — | — |
| 2007-06-08 | $17.56 | $21.23 | 199,281 | — | — |
| 2007-06-07 | $17.87 | $21.60 | 129,956 | — | — |
| 2007-06-06 | $18.80 | $22.72 | 154,836 | — | — |
| 2007-06-05 | $18.79 | $22.71 | 74,398 | — | — |
| 2007-06-04 | $18.64 | $22.53 | 45,170 | — | — |
| 2007-06-01 | $18.75 | $22.67 | 118,361 | — | — |
| 2007-05-31 | $18.73 | $22.64 | 89,375 | — | — |
| 2007-05-30 | $18.76 | $22.68 | 102,781 | — | — |
| 2007-05-29 | $18.70 | $22.61 | 125,245 | — | — |
| 2007-05-25 | $17.97 | $21.72 | 195,900 | — | — |
| 2007-05-24 | $18.47 | $22.33 | 82,611 | — | — |
| 2007-05-23 | $18.95 | $22.91 | 122,105 | — | — |
| 2007-05-22 | $19.36 | $23.40 | 92,394 | — | — |
| 2007-05-21 | $19.16 | $23.16 | 192,880 | — | — |
| 2007-05-18 | $18.62 | $22.51 | 203,629 | — | — |
| 2007-05-17 | $19.00 | $22.97 | 86,476 | — | — |
| 2007-05-16 | $19.11 | $23.10 | 110,511 | — | — |
| 2007-05-15 | $18.83 | $22.76 | 111,477 | — | — |
| 2007-05-14 | $18.79 | $22.71 | 227,664 | — | — |
| 2007-05-11 | $18.85 | $22.79 | 189,740 | — | — |
| 2007-05-10 | $18.77 | $22.69 | 112,926 | — | — |
| 2007-05-09 | $19.18 | $23.19 | 86,355 | — | — |
| 2007-05-08 | $18.82 | $22.75 | 88,288 | — | — |
| 2007-05-07 | $19.21 | $23.22 | 68,118 | — | — |
| 2007-05-04 | $18.88 | $22.82 | 109,665 | — | — |
| 2007-05-03 | $18.94 | $22.89 | 101,332 | — | — |
| 2007-05-02 | $19.06 | $23.04 | 154,715 | — | — |
| 2007-05-01 | $18.80 | $22.72 | 204,958 | — | — |
| 2007-04-30 | $20.09 | $24.28 | 272,955 | — | — |
| 2007-04-27 | $20.10 | $24.30 | 145,777 | — | — |
| 2007-04-26 | $19.52 | $23.59 | 106,525 | — | — |
| 2007-04-25 | $18.97 | $22.93 | 118,361 | — | — |
| 2007-04-24 | $19.01 | $22.98 | 117,516 | — | — |
| 2007-04-23 | $19.78 | $23.91 | 269,936 | — | — |
| 2007-04-20 | $19.31 | $23.34 | 272,593 | — | — |
| 2007-04-19 | $18.70 | $22.60 | 124,279 | — | — |
| 2007-04-18 | $18.84 | $22.77 | 144,086 | — | — |
| 2007-04-17 | $18.31 | $22.14 | 478,396 | — | — |
| 2007-04-16 | $18.99 | $22.96 | 160,754 | — | — |
| 2007-04-13 | $18.36 | $22.20 | 131,163 | — | — |
| 2007-04-12 | $18.40 | $22.24 | 56,886 | — | — |
| 2007-04-11 | $18.20 | $22.00 | 145,536 | — | — |
| 2007-04-10 | $18.36 | $22.19 | 137,081 | — | — |
| 2007-04-09 | $18.05 | $21.82 | 92,756 | — | — |
| 2007-04-05 | $17.70 | $21.40 | 67,273 | — | — |
| 2007-04-04 | $17.25 | $20.86 | 259,549 | — | — |
| 2007-04-03 | $17.16 | $20.75 | 91,428 | — | — |
| 2007-04-02 | $17.10 | $20.67 | 111,598 | — | — |
| 2007-03-30 | $17.00 | $20.55 | 108,578 | — | — |
| 2007-03-29 | $16.68 | $20.17 | 42,272 | — | — |
| 2007-03-28 | $16.65 | $20.13 | 111,718 | — | — |
| 2007-03-27 | $16.85 | $20.37 | 123,313 | — | — |
| 2007-03-26 | $16.30 | $19.71 | 76,693 | — | — |
| 2007-03-23 | $16.58 | $20.04 | 97,829 | — | — |
| 2007-03-22 | $16.87 | $20.40 | 111,718 | — | — |
| 2007-03-21 | $16.77 | $20.27 | 74,640 | — | — |
| 2007-03-20 | $16.84 | $20.36 | 100,245 | — | — |
| 2007-03-19 | $16.46 | $19.90 | 145,415 | — | — |
| 2007-03-16 | $16.32 | $19.73 | 63,528 | — | — |
| 2007-03-15 | $16.22 | $19.61 | 116,912 | — | — |
| 2007-03-14 | $16.25 | $19.65 | 242,278 | — | — |
| 2007-03-13 | $16.27 | $19.67 | 241,674 | — | — |
| 2007-03-12 | $16.33 | $19.74 | 94,930 | — | — |
| 2007-03-09 | $16.03 | $19.38 | 111,235 | — | — |
| 2007-03-08 | $15.91 | $19.24 | 207,977 | — | — |
| 2007-03-07 | $15.42 | $18.64 | 187,928 | — | — |
| 2007-03-06 | $15.34 | $18.55 | 117,878 | — | — |
| 2007-03-05 | $14.99 | $18.12 | 280,564 | — | — |
| 2007-03-02 | $15.45 | $18.68 | 110,752 | — | — |
| 2007-03-01 | $15.93 | $19.26 | 119,810 | — | — |
| 2007-02-28 | $16.46 | $19.90 | 316,314 | — | — |
| 2007-02-27 | $16.19 | $19.57 | 689,272 | — | — |
| 2007-02-26 | $18.28 | $22.10 | 221,746 | — | — |
| 2007-02-23 | $17.94 | $21.69 | 237,447 | — | — |
| 2007-02-22 | $18.20 | $22.00 | 857,031 | — | — |
| 2007-02-21 | $17.03 | $20.59 | 554,727 | — | — |
| 2007-02-20 | $16.24 | $19.64 | 267,882 | — | — |
| 2007-02-16 | $15.74 | $19.03 | 68,843 | — | — |
| 2007-02-15 | $15.73 | $19.02 | 91,428 | — | — |
| 2007-02-14 | $15.62 | $18.89 | 168,846 | — | — |
| 2007-02-13 | $15.94 | $19.27 | 167,034 | — | — |
| 2007-02-12 | $15.82 | $19.13 | 129,593 | — | — |
| 2007-02-09 | $15.94 | $19.27 | 140,463 | — | — |
| 2007-02-08 | $15.65 | $18.92 | 119,569 | — | — |
| 2007-02-07 | $15.97 | $19.31 | 106,163 | — | — |
| 2007-02-06 | $16.20 | $19.59 | 193,967 | — | — |
| 2007-02-05 | $16.03 | $19.38 | 291,555 | — | — |
| 2007-02-02 | $15.81 | $19.11 | 91,186 | — | — |
| 2007-02-01 | $15.76 | $19.05 | 162,324 | — | — |
| 2007-01-31 | $15.36 | $18.57 | 196,020 | — | — |
| 2007-01-30 | $15.38 | $18.60 | 146,623 | — | — |
| 2007-01-29 | $15.05 | $18.20 | 145,415 | — | — |
| 2007-01-26 | $14.43 | $17.45 | 86,597 | — | — |
| 2007-01-25 | $14.00 | $16.92 | 153,386 | — | — |
| 2007-01-24 | $14.50 | $17.53 | 167,517 | — | — |
| 2007-01-23 | $14.15 | $17.10 | 195,175 | — | — |
| 2007-01-22 | $13.73 | $16.59 | 421,148 | — | — |
| 2007-01-19 | $14.77 | $17.86 | 68,963 | — | — |
| 2007-01-18 | $14.92 | $18.04 | 135,632 | — | — |
| 2007-01-17 | $14.91 | $18.03 | 60,388 | — | — |
| 2007-01-16 | $14.93 | $18.05 | 123,434 | — | — |
| 2007-01-12 | $14.95 | $18.08 | 165,705 | — | — |
| 2007-01-11 | $14.99 | $18.12 | 144,932 | — | — |
| 2007-01-10 | $15.16 | $18.33 | 99,882 | — | — |
| 2007-01-09 | $15.40 | $18.62 | 225,490 | — | — |
| 2007-01-08 | $15.09 | $18.24 | 105,076 | — | — |
| 2007-01-05 | $14.93 | $18.05 | 192,880 | — | — |
| 2007-01-04 | $15.07 | $18.22 | 148,314 | — | — |
| 2007-01-03 | $15.19 | $18.36 | 654,730 | — | — |