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
- 1980-03-17 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 | $17.01 | $24.09 | 50,839 | — | — |
| 2007-12-28 | $17.07 | $24.16 | 18,788 | — | — |
| 2007-12-27 | $17.48 | $24.75 | 47,155 | — | — |
| 2007-12-26 | $17.75 | $25.13 | 53,418 | — | — |
| 2007-12-24 | $17.71 | $25.08 | 14,368 | — | — |
| 2007-12-21 | $17.78 | $25.17 | 216,619 | — | — |
| 2007-12-20 | $17.09 | $24.19 | 50,471 | — | — |
| 2007-12-19 | $17.43 | $24.67 | 28,735 | — | — |
| 2007-12-18 | $17.03 | $24.11 | 45,313 | — | — |
| 2007-12-17 | $16.83 | $23.83 | 22,104 | — | — |
| 2007-12-14 | $17.13 | $24.25 | 29,472 | — | — |
| 2007-12-13 | $17.38 | $24.61 | 23,946 | — | — |
| 2007-12-12 | $17.30 | $24.49 | 45,313 | — | — |
| 2007-12-11 | $16.86 | $23.87 | 45,313 | — | — |
| 2007-12-10 | $17.81 | $25.22 | 37,577 | — | — |
| 2007-12-07 | $17.73 | $25.10 | 51,944 | — | — |
| 2007-12-06 | $17.37 | $24.60 | 66,312 | — | — |
| 2007-12-05 | $16.82 | $23.81 | 54,892 | — | — |
| 2007-12-04 | $16.70 | $23.64 | 44,208 | — | — |
| 2007-12-03 | $16.83 | $23.84 | 28,367 | — | — |
| 2007-11-30 | $17.13 | $24.25 | 52,313 | — | — |
| 2007-11-29 | $17.12 | $24.24 | 16,210 | — | — |
| 2007-11-28 | $17.24 | $24.40 | 87,679 | — | — |
| 2007-11-27 | $16.83 | $23.84 | 50,839 | — | — |
| 2007-11-26 | $16.76 | $23.73 | 38,314 | — | — |
| 2007-11-23 | $17.11 | $24.22 | 11,052 | — | — |
| 2007-11-21 | $17.11 | $24.22 | 33,893 | — | — |
| 2007-11-20 | $17.20 | $24.35 | 61,523 | — | — |
| 2007-11-19 | $17.32 | $24.52 | 32,788 | — | — |
| 2007-11-16 | $17.44 | $24.70 | 74,417 | — | — |
| 2007-11-15 | $17.62 | $24.94 | 19,525 | — | — |
| 2007-11-14 | $18.08 | $25.60 | 32,051 | — | — |
| 2007-11-13 | $18.40 | $26.05 | 48,629 | — | — |
| 2007-11-12 | $17.97 | $25.45 | 38,682 | — | — |
| 2007-11-09 | $17.91 | $25.36 | 55,628 | — | — |
| 2007-11-08 | $17.79 | $25.18 | 48,997 | — | — |
| 2007-11-07 | $17.54 | $24.84 | 62,260 | — | — |
| 2007-11-06 | $17.83 | $25.21 | 69,259 | — | — |
| 2007-11-05 | $17.92 | $25.33 | 68,891 | — | — |
| 2007-11-02 | $18.08 | $25.56 | 104,626 | — | — |
| 2007-11-01 | $17.72 | $25.05 | 143,308 | — | — |
| 2007-10-31 | $18.60 | $26.29 | 54,892 | — | — |
| 2007-10-30 | $17.99 | $25.43 | 84,364 | — | — |
| 2007-10-29 | $18.36 | $25.95 | 92,100 | — | — |
| 2007-10-26 | $18.42 | $26.04 | 111,625 | — | — |
| 2007-10-25 | $18.01 | $25.46 | 50,471 | — | — |
| 2007-10-24 | $17.98 | $25.42 | 50,839 | — | — |
| 2007-10-23 | $18.25 | $25.81 | 41,998 | — | — |
| 2007-10-22 | $18.53 | $26.19 | 39,787 | — | — |
| 2007-10-19 | $17.96 | $25.38 | 107,204 | — | — |
| 2007-10-18 | $18.52 | $26.18 | 25,788 | — | — |
| 2007-10-17 | $18.10 | $25.58 | 36,103 | — | — |
| 2007-10-16 | $18.17 | $25.69 | 21,367 | — | — |
| 2007-10-15 | $17.86 | $25.25 | 33,156 | — | — |
| 2007-10-12 | $18.68 | $26.40 | 31,682 | — | — |
| 2007-10-11 | $18.37 | $25.97 | 46,787 | — | — |
| 2007-10-10 | $19.03 | $26.90 | 26,525 | — | — |
| 2007-10-09 | $19.07 | $26.96 | 23,209 | — | — |
| 2007-10-08 | $18.96 | $26.80 | 23,946 | — | — |
| 2007-10-05 | $19.09 | $26.99 | 46,418 | — | — |
| 2007-10-04 | $19.00 | $26.86 | 12,526 | — | — |
| 2007-10-03 | $18.57 | $26.26 | 44,945 | — | — |
| 2007-10-02 | $19.00 | $26.86 | 33,893 | — | — |
| 2007-10-01 | $18.48 | $26.13 | 57,470 | — | — |
| 2007-09-28 | $18.24 | $25.79 | 43,840 | — | — |
| 2007-09-27 | $19.00 | $26.86 | 20,630 | — | — |
| 2007-09-26 | $19.02 | $26.89 | 37,577 | — | — |
| 2007-09-25 | $18.25 | $25.81 | 47,155 | — | — |
| 2007-09-24 | $19.09 | $26.99 | 20,999 | — | — |
| 2007-09-21 | $19.33 | $27.32 | 82,890 | — | — |
| 2007-09-20 | $18.97 | $26.82 | 22,472 | — | — |
| 2007-09-19 | $19.05 | $26.93 | 80,680 | — | — |
| 2007-09-18 | $18.81 | $26.59 | 59,312 | — | — |
| 2007-09-17 | $17.59 | $24.86 | 30,946 | — | — |
| 2007-09-14 | $17.62 | $24.92 | 46,418 | — | — |
| 2007-09-13 | $17.89 | $25.29 | 10,684 | — | — |
| 2007-09-12 | $18.07 | $25.55 | 18,420 | — | — |
| 2007-09-11 | $17.96 | $25.38 | 22,472 | — | — |
| 2007-09-10 | $17.46 | $24.69 | 36,472 | — | — |
| 2007-09-07 | $17.70 | $25.02 | 52,313 | — | — |
| 2007-09-06 | $18.24 | $25.78 | 29,104 | — | — |
| 2007-09-05 | $17.92 | $25.33 | 36,103 | — | — |
| 2007-09-04 | $18.55 | $26.22 | 70,733 | — | — |
| 2007-08-31 | $18.66 | $26.37 | 28,735 | — | — |
| 2007-08-30 | $18.25 | $25.81 | 23,578 | — | — |
| 2007-08-29 | $18.42 | $26.04 | 53,050 | — | — |
| 2007-08-28 | $17.66 | $24.96 | 64,838 | — | — |
| 2007-08-27 | $18.79 | $26.57 | 31,314 | — | — |
| 2007-08-24 | $19.02 | $26.89 | 95,784 | — | — |
| 2007-08-23 | $18.67 | $26.39 | 44,945 | — | — |
| 2007-08-22 | $19.48 | $27.53 | 17,315 | — | — |
| 2007-08-21 | $19.58 | $27.69 | 38,682 | — | — |
| 2007-08-20 | $19.95 | $28.20 | 73,680 | — | — |
| 2007-08-17 | $20.14 | $28.47 | 118,625 | — | — |
| 2007-08-16 | $19.88 | $28.11 | 174,622 | — | — |
| 2007-08-15 | $19.11 | $27.02 | 48,997 | — | — |
| 2007-08-14 | $18.83 | $26.62 | 54,523 | — | — |
| 2007-08-13 | $19.21 | $27.16 | 69,259 | — | — |
| 2007-08-10 | $20.14 | $28.47 | 74,785 | — | — |
| 2007-08-09 | $19.32 | $27.31 | 77,364 | — | — |
| 2007-08-08 | $19.01 | $26.88 | 173,148 | — | — |
| 2007-08-07 | $18.77 | $26.54 | 104,626 | — | — |
| 2007-08-06 | $17.83 | $25.17 | 162,464 | — | — |
| 2007-08-03 | $17.10 | $24.14 | 102,784 | — | — |
| 2007-08-02 | $17.71 | $25.00 | 104,994 | — | — |
| 2007-08-01 | $17.27 | $24.38 | 161,359 | — | — |
| 2007-07-31 | $16.87 | $23.82 | 72,206 | — | — |
| 2007-07-30 | $16.96 | $23.94 | 75,522 | — | — |
| 2007-07-27 | $17.10 | $24.13 | 103,889 | — | — |
| 2007-07-26 | $17.19 | $24.27 | 119,362 | — | — |
| 2007-07-25 | $17.37 | $24.52 | 64,838 | — | — |
| 2007-07-24 | $17.26 | $24.37 | 113,467 | — | — |
| 2007-07-23 | $18.05 | $25.48 | 46,050 | — | — |
| 2007-07-20 | $18.36 | $25.92 | 115,678 | — | — |
| 2007-07-19 | $18.34 | $25.88 | 26,893 | — | — |
| 2007-07-18 | $18.43 | $26.01 | 88,416 | — | — |
| 2007-07-17 | $18.63 | $26.30 | 38,314 | — | — |
| 2007-07-16 | $18.51 | $26.13 | 47,892 | — | — |
| 2007-07-13 | $18.95 | $26.76 | 19,894 | — | — |
| 2007-07-12 | $18.87 | $26.63 | 78,101 | — | — |
| 2007-07-11 | $18.18 | $25.67 | 47,524 | — | — |
| 2007-07-10 | $18.07 | $25.50 | 62,996 | — | — |
| 2007-07-09 | $18.32 | $25.86 | 76,259 | — | — |
| 2007-07-06 | $18.54 | $26.17 | 39,419 | — | — |
| 2007-07-05 | $18.58 | $26.23 | 27,262 | — | — |
| 2007-07-03 | $18.73 | $26.44 | 21,736 | — | — |
| 2007-07-02 | $18.93 | $26.72 | 44,576 | — | — |
| 2007-06-29 | $18.81 | $26.55 | 143,308 | — | — |
| 2007-06-28 | $19.00 | $26.82 | 42,366 | — | — |
| 2007-06-27 | $19.00 | $26.82 | 34,261 | — | — |
| 2007-06-26 | $18.97 | $26.78 | 43,103 | — | — |
| 2007-06-25 | $19.08 | $26.94 | 118,993 | — | — |
| 2007-06-22 | $19.49 | $27.51 | 125,256 | — | — |
| 2007-06-21 | $19.34 | $27.30 | 95,416 | — | — |
| 2007-06-20 | $19.15 | $27.03 | 38,314 | — | — |
| 2007-06-19 | $19.41 | $27.40 | 23,209 | — | — |
| 2007-06-18 | $19.20 | $27.11 | 22,841 | — | — |
| 2007-06-15 | $19.12 | $26.98 | 198,568 | — | — |
| 2007-06-14 | $19.07 | $26.91 | 53,418 | — | — |
| 2007-06-13 | $19.14 | $27.01 | 28,367 | — | — |
| 2007-06-12 | $18.91 | $26.69 | 68,522 | — | — |
| 2007-06-11 | $19.18 | $27.07 | 76,627 | — | — |
| 2007-06-08 | $19.27 | $27.20 | 60,418 | — | — |
| 2007-06-07 | $19.23 | $27.15 | 144,781 | — | — |
| 2007-06-06 | $19.56 | $27.61 | 40,156 | — | — |
| 2007-06-05 | $19.95 | $28.16 | 76,996 | — | — |
| 2007-06-04 | $20.08 | $28.35 | 63,365 | — | — |
| 2007-06-01 | $20.12 | $28.40 | 74,417 | — | — |
| 2007-05-31 | $20.22 | $28.54 | 23,946 | — | — |
| 2007-05-30 | $19.95 | $28.16 | 16,946 | — | — |
| 2007-05-29 | $19.77 | $27.91 | 11,420 | — | — |
| 2007-05-25 | $19.74 | $27.87 | 20,262 | — | — |
| 2007-05-24 | $19.75 | $27.88 | 55,997 | — | — |
| 2007-05-23 | $19.83 | $27.99 | 18,788 | — | — |
| 2007-05-22 | $20.01 | $28.24 | 25,051 | — | — |
| 2007-05-21 | $19.88 | $28.07 | 25,420 | — | — |
| 2007-05-18 | $19.79 | $27.94 | 44,576 | — | — |
| 2007-05-17 | $19.82 | $27.97 | 51,944 | — | — |
| 2007-05-16 | $20.09 | $28.35 | 32,051 | — | — |
| 2007-05-15 | $20.15 | $28.45 | 59,681 | — | — |
| 2007-05-14 | $20.24 | $28.56 | 40,524 | — | — |
| 2007-05-11 | $20.28 | $28.63 | 12,157 | — | — |
| 2007-05-10 | $20.16 | $28.45 | 75,522 | — | — |
| 2007-05-09 | $20.44 | $28.85 | 22,472 | — | — |
| 2007-05-08 | $20.43 | $28.84 | 33,524 | — | — |
| 2007-05-07 | $20.36 | $28.70 | 21,367 | — | — |
| 2007-05-04 | $20.37 | $28.72 | 43,840 | — | — |
| 2007-05-03 | $20.71 | $29.19 | 31,314 | — | — |
| 2007-05-02 | $20.79 | $29.31 | 53,050 | — | — |
| 2007-05-01 | $20.41 | $28.77 | 53,786 | — | — |
| 2007-04-30 | $20.37 | $28.72 | 82,522 | — | — |
| 2007-04-27 | $20.37 | $28.72 | 71,470 | — | — |
| 2007-04-26 | $20.49 | $28.89 | 46,787 | — | — |
| 2007-04-25 | $20.36 | $28.70 | 24,683 | — | — |
| 2007-04-24 | $20.45 | $28.84 | 23,946 | — | — |
| 2007-04-23 | $20.36 | $28.70 | 15,473 | — | — |
| 2007-04-20 | $20.45 | $28.83 | 36,840 | — | — |
| 2007-04-19 | $20.36 | $28.70 | 41,629 | — | — |
| 2007-04-18 | $20.94 | $29.53 | 41,629 | — | — |
| 2007-04-17 | $20.90 | $29.47 | 19,157 | — | — |
| 2007-04-16 | $20.83 | $29.37 | 40,524 | — | — |
| 2007-04-13 | $20.47 | $28.86 | 23,578 | — | — |
| 2007-04-12 | $20.66 | $29.12 | 9,947 | — | — |
| 2007-04-11 | $20.42 | $28.79 | 24,683 | — | — |
| 2007-04-10 | $20.51 | $28.91 | 18,788 | — | — |
| 2007-04-09 | $20.39 | $28.75 | 15,841 | — | — |
| 2007-04-05 | $20.61 | $29.06 | 8,842 | — | — |
| 2007-04-04 | $20.41 | $28.77 | 19,525 | — | — |
| 2007-04-03 | $20.73 | $29.23 | 36,840 | — | — |
| 2007-04-02 | $20.71 | $29.20 | 33,156 | — | — |
| 2007-03-30 | $20.48 | $28.87 | 54,892 | — | — |
| 2007-03-29 | $20.49 | $28.89 | 42,734 | — | — |
| 2007-03-28 | $20.38 | $28.74 | 88,784 | — | — |
| 2007-03-27 | $20.44 | $28.81 | 29,472 | — | — |
| 2007-03-26 | $21.03 | $29.65 | 9,210 | — | — |
| 2007-03-23 | $21.01 | $29.62 | 12,894 | — | — |
| 2007-03-22 | $21.10 | $29.75 | 14,736 | — | — |
| 2007-03-21 | $21.34 | $30.08 | 45,313 | — | — |
| 2007-03-20 | $21.37 | $30.12 | 26,893 | — | — |
| 2007-03-19 | $21.13 | $29.78 | 53,050 | — | — |
| 2007-03-16 | $20.54 | $28.96 | 120,835 | — | — |
| 2007-03-15 | $20.45 | $28.84 | 67,417 | — | — |
| 2007-03-14 | $20.46 | $28.84 | 35,366 | — | — |
| 2007-03-13 | $20.52 | $28.93 | 65,944 | — | — |
| 2007-03-12 | $20.92 | $29.50 | 37,945 | — | — |
| 2007-03-09 | $20.77 | $29.28 | 46,418 | — | — |
| 2007-03-08 | $20.82 | $29.36 | 55,628 | — | — |
| 2007-03-07 | $21.34 | $30.08 | 95,047 | — | — |
| 2007-03-06 | $20.81 | $29.33 | 24,683 | — | — |
| 2007-03-05 | $20.74 | $29.24 | 54,523 | — | — |
| 2007-03-02 | $20.63 | $29.08 | 86,574 | — | — |
| 2007-03-01 | $20.83 | $29.37 | 48,260 | — | — |
| 2007-02-28 | $20.79 | $29.31 | 86,942 | — | — |
| 2007-02-27 | $20.90 | $29.46 | 176,095 | — | — |
| 2007-02-26 | $21.38 | $30.14 | 78,838 | — | — |
| 2007-02-23 | $21.60 | $30.45 | 74,417 | — | — |
| 2007-02-22 | $21.70 | $30.59 | 46,050 | — | — |
| 2007-02-21 | $21.72 | $30.62 | 81,416 | — | — |
| 2007-02-20 | $21.78 | $30.71 | 76,259 | — | — |
| 2007-02-16 | $21.58 | $30.42 | 152,149 | — | — |
| 2007-02-15 | $21.44 | $30.23 | 82,890 | — | — |
| 2007-02-14 | $21.58 | $30.42 | 179,042 | — | — |
| 2007-02-13 | $21.10 | $29.75 | 44,945 | — | — |
| 2007-02-12 | $20.63 | $29.08 | 58,944 | — | — |
| 2007-02-09 | $20.61 | $29.05 | 71,838 | — | — |
| 2007-02-08 | $21.11 | $29.77 | 31,682 | — | — |
| 2007-02-07 | $20.44 | $28.82 | 19,525 | — | — |
| 2007-02-06 | $20.77 | $29.24 | 35,735 | — | — |
| 2007-02-05 | $20.63 | $29.05 | 20,262 | — | — |
| 2007-02-02 | $21.08 | $29.68 | 20,999 | — | — |
| 2007-02-01 | $21.19 | $29.85 | 43,840 | — | — |
| 2007-01-31 | $21.19 | $29.85 | 67,786 | — | — |
| 2007-01-30 | $21.12 | $29.75 | 49,366 | — | — |
| 2007-01-29 | $21.01 | $29.59 | 27,630 | — | — |
| 2007-01-26 | $20.83 | $29.33 | 31,314 | — | — |
| 2007-01-25 | $20.50 | $28.87 | 47,524 | — | — |
| 2007-01-24 | $21.38 | $30.10 | 37,577 | — | — |
| 2007-01-23 | $20.50 | $28.87 | 53,050 | — | — |
| 2007-01-22 | $20.36 | $28.68 | 61,523 | — | — |
| 2007-01-19 | $20.37 | $28.69 | 19,157 | — | — |
| 2007-01-18 | $19.84 | $27.94 | 42,734 | — | — |
| 2007-01-17 | $20.30 | $28.59 | 30,209 | — | — |
| 2007-01-16 | $20.48 | $28.84 | 34,630 | — | — |
| 2007-01-12 | $20.27 | $28.54 | 47,155 | — | — |
| 2007-01-11 | $20.82 | $29.32 | 60,786 | — | — |
| 2007-01-10 | $20.37 | $28.68 | 42,734 | — | — |
| 2007-01-09 | $20.04 | $28.22 | 37,945 | — | — |
| 2007-01-08 | $19.68 | $27.71 | 33,524 | — | — |
| 2007-01-05 | $19.68 | $27.71 | 61,891 | — | — |
| 2007-01-04 | $19.74 | $27.80 | 23,946 | — | — |
| 2007-01-03 | $19.39 | $27.30 | 47,155 | — | — |