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
- 1999-01-04 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 | $17.59 | $22.00 | 2,047 | — | — |
| 2007-12-28 | $17.50 | $21.89 | 2,729 | — | — |
| 2007-12-27 | $17.59 | $22.00 | 0 | — | — |
| 2007-12-26 | $17.59 | $22.00 | 3,070 | — | — |
| 2007-12-24 | $18.25 | $22.82 | 341 | — | — |
| 2007-12-21 | $18.47 | $23.10 | 0 | — | — |
| 2007-12-20 | $18.47 | $23.10 | 0 | — | — |
| 2007-12-19 | $18.47 | $23.10 | 341 | — | — |
| 2007-12-18 | $18.47 | $23.10 | 0 | — | — |
| 2007-12-17 | $18.47 | $23.10 | 0 | — | — |
| 2007-12-14 | $18.47 | $23.10 | 0 | — | — |
| 2007-12-13 | $18.47 | $23.10 | 0 | — | — |
| 2007-12-12 | $18.47 | $23.10 | 114 | — | — |
| 2007-12-11 | $18.47 | $23.10 | 0 | — | — |
| 2007-12-10 | $18.47 | $23.10 | 1,251 | — | — |
| 2007-12-07 | $18.69 | $23.37 | 0 | — | — |
| 2007-12-06 | $18.69 | $23.37 | 0 | — | — |
| 2007-12-05 | $18.69 | $23.37 | 0 | — | — |
| 2007-12-04 | $18.69 | $23.37 | 0 | — | — |
| 2007-12-03 | $18.69 | $23.37 | 114 | — | — |
| 2007-11-30 | $18.47 | $23.10 | 9,210 | — | — |
| 2007-11-29 | $18.72 | $23.40 | 0 | — | — |
| 2007-11-28 | $18.72 | $23.40 | 5,799 | — | — |
| 2007-11-27 | $18.47 | $23.10 | 2,615 | — | — |
| 2007-11-26 | $18.25 | $22.82 | 682 | — | — |
| 2007-11-23 | $18.25 | $22.82 | 0 | — | — |
| 2007-11-21 | $18.25 | $22.82 | 0 | — | — |
| 2007-11-20 | $18.25 | $22.82 | 341 | — | — |
| 2007-11-19 | $18.25 | $22.82 | 0 | — | — |
| 2007-11-16 | $18.25 | $22.82 | 0 | — | — |
| 2007-11-15 | $18.25 | $22.82 | 227 | — | — |
| 2007-11-14 | $18.25 | $22.82 | 341 | — | — |
| 2007-11-13 | $18.25 | $22.82 | 0 | — | — |
| 2007-11-12 | $18.25 | $22.82 | 0 | — | — |
| 2007-11-09 | $18.25 | $22.82 | 455 | — | — |
| 2007-11-08 | $18.25 | $22.82 | 227 | — | — |
| 2007-11-07 | $18.25 | $22.82 | 568 | — | — |
| 2007-11-06 | $18.03 | $22.55 | 0 | — | — |
| 2007-11-05 | $18.03 | $22.55 | 0 | — | — |
| 2007-11-02 | $18.03 | $22.55 | 0 | — | — |
| 2007-11-01 | $18.03 | $22.55 | 0 | — | — |
| 2007-10-31 | $18.03 | $22.55 | 910 | — | — |
| 2007-10-30 | $18.47 | $23.10 | 227 | — | — |
| 2007-10-29 | $18.47 | $23.10 | 568 | — | — |
| 2007-10-26 | $18.47 | $23.10 | 341 | — | — |
| 2007-10-25 | $18.47 | $23.10 | 0 | — | — |
| 2007-10-24 | $18.47 | $23.10 | 114 | — | — |
| 2007-10-23 | $18.47 | $23.10 | 0 | — | — |
| 2007-10-22 | $18.47 | $23.10 | 1,478 | — | — |
| 2007-10-19 | $17.59 | $22.00 | 682 | — | — |
| 2007-10-18 | $18.03 | $22.55 | 0 | — | — |
| 2007-10-17 | $18.03 | $22.55 | 0 | — | — |
| 2007-10-16 | $18.03 | $22.55 | 568 | — | — |
| 2007-10-15 | $18.47 | $23.10 | 4,321 | — | — |
| 2007-10-12 | $18.91 | $23.65 | 2,274 | — | — |
| 2007-10-11 | $19.13 | $23.92 | 1,705 | — | — |
| 2007-10-10 | $19.26 | $24.08 | 1,819 | — | — |
| 2007-10-09 | $18.91 | $23.39 | 796 | — | — |
| 2007-10-08 | $18.91 | $23.39 | 0 | — | — |
| 2007-10-05 | $18.91 | $23.39 | 227 | — | — |
| 2007-10-04 | $19.57 | $24.21 | 0 | — | — |
| 2007-10-03 | $19.57 | $24.21 | 0 | — | — |
| 2007-10-02 | $19.57 | $24.21 | 0 | — | — |
| 2007-10-01 | $19.57 | $24.21 | 0 | — | — |
| 2007-09-28 | $19.57 | $24.21 | 0 | — | — |
| 2007-09-27 | $19.57 | $24.21 | 0 | — | — |
| 2007-09-26 | $19.57 | $24.21 | 227 | — | — |
| 2007-09-25 | $19.35 | $23.94 | 227 | — | — |
| 2007-09-24 | $18.91 | $23.39 | 0 | — | — |
| 2007-09-21 | $18.91 | $23.39 | 1,478 | — | — |
| 2007-09-20 | $18.91 | $23.39 | 568 | — | — |
| 2007-09-19 | $19.57 | $24.21 | 0 | — | — |
| 2007-09-18 | $19.57 | $24.21 | 341 | — | — |
| 2007-09-17 | $19.35 | $23.94 | 341 | — | — |
| 2007-09-14 | $19.35 | $23.94 | 341 | — | — |
| 2007-09-13 | $19.26 | $23.83 | 3,752 | — | — |
| 2007-09-12 | $19.35 | $23.94 | 0 | — | — |
| 2007-09-11 | $19.35 | $23.94 | 227 | — | — |
| 2007-09-10 | $19.57 | $24.21 | 568 | — | — |
| 2007-09-07 | $20.23 | $25.02 | 0 | — | — |
| 2007-09-06 | $20.23 | $25.02 | 455 | — | — |
| 2007-09-05 | $19.45 | $24.06 | 0 | — | — |
| 2007-09-04 | $19.45 | $24.06 | 0 | — | — |
| 2007-08-31 | $19.45 | $24.06 | 0 | — | — |
| 2007-08-30 | $19.45 | $24.06 | 341 | — | — |
| 2007-08-29 | $19.36 | $23.95 | 682 | — | — |
| 2007-08-28 | $19.57 | $24.21 | 2,615 | — | — |
| 2007-08-27 | $20.45 | $25.30 | 0 | — | — |
| 2007-08-24 | $20.45 | $25.30 | 0 | — | — |
| 2007-08-23 | $20.45 | $25.30 | 0 | — | — |
| 2007-08-22 | $20.45 | $25.30 | 1,933 | — | — |
| 2007-08-21 | $19.26 | $23.83 | 0 | — | — |
| 2007-08-20 | $19.26 | $23.83 | 2,956 | — | — |
| 2007-08-17 | $19.53 | $24.15 | 0 | — | — |
| 2007-08-16 | $19.53 | $24.15 | 0 | — | — |
| 2007-08-15 | $19.53 | $24.15 | 2,501 | — | — |
| 2007-08-14 | $19.61 | $24.26 | 341 | — | — |
| 2007-08-13 | $19.61 | $24.26 | 341 | — | — |
| 2007-08-10 | $18.91 | $23.39 | 227 | — | — |
| 2007-08-09 | $18.03 | $22.30 | 227 | — | — |
| 2007-08-08 | $18.91 | $23.39 | 568 | — | — |
| 2007-08-07 | $19.66 | $24.32 | 0 | — | — |
| 2007-08-06 | $19.66 | $24.32 | 0 | — | — |
| 2007-08-03 | $19.66 | $24.32 | 455 | — | — |
| 2007-08-02 | $19.66 | $24.32 | 341 | — | — |
| 2007-08-01 | $19.79 | $24.48 | 227 | — | — |
| 2007-07-31 | $19.79 | $24.48 | 1,592 | — | — |
| 2007-07-30 | $19.35 | $23.94 | 227 | — | — |
| 2007-07-27 | $19.51 | $24.13 | 1,819 | — | — |
| 2007-07-26 | $19.35 | $23.94 | 227 | — | — |
| 2007-07-25 | $19.79 | $24.48 | 0 | — | — |
| 2007-07-24 | $19.79 | $24.48 | 0 | — | — |
| 2007-07-23 | $19.79 | $24.48 | 0 | — | — |
| 2007-07-20 | $19.79 | $24.48 | 0 | — | — |
| 2007-07-19 | $19.79 | $24.48 | 227 | — | — |
| 2007-07-18 | $19.79 | $24.48 | 341 | — | — |
| 2007-07-17 | $20.01 | $24.75 | 0 | — | — |
| 2007-07-16 | $20.01 | $24.75 | 0 | — | — |
| 2007-07-13 | $20.01 | $24.75 | 2,274 | — | — |
| 2007-07-12 | $19.15 | $23.69 | 114 | — | — |
| 2007-07-11 | $19.35 | $23.94 | 0 | — | — |
| 2007-07-10 | $19.35 | $23.69 | 115 | — | — |
| 2007-07-09 | $19.51 | $23.89 | 230 | — | — |
| 2007-07-06 | $18.55 | $22.71 | 574 | — | — |
| 2007-07-05 | $19.59 | $23.99 | 0 | — | — |
| 2007-07-03 | $19.59 | $23.99 | 0 | — | — |
| 2007-07-02 | $19.59 | $23.99 | 115 | — | — |
| 2007-06-29 | $19.16 | $23.46 | 2,641 | — | — |
| 2007-06-28 | $19.59 | $23.99 | 804 | — | — |
| 2007-06-27 | $19.59 | $23.99 | 230 | — | — |
| 2007-06-26 | $18.42 | $22.55 | 345 | — | — |
| 2007-06-25 | $20.29 | $24.85 | 0 | — | — |
| 2007-06-22 | $20.29 | $24.85 | 0 | — | — |
| 2007-06-21 | $20.29 | $24.85 | 0 | — | — |
| 2007-06-20 | $20.29 | $24.85 | 345 | — | — |
| 2007-06-19 | $18.72 | $22.93 | 1,263 | — | — |
| 2007-06-18 | $18.72 | $22.93 | 1,148 | — | — |
| 2007-06-15 | $19.38 | $23.73 | 7,005 | — | — |
| 2007-06-14 | $19.24 | $23.57 | 574 | — | — |
| 2007-06-13 | $19.38 | $23.73 | 6,201 | — | — |
| 2007-06-12 | $19.38 | $23.73 | 0 | — | — |
| 2007-06-11 | $19.38 | $23.73 | 1,378 | — | — |
| 2007-06-08 | $19.38 | $23.73 | 574 | — | — |
| 2007-06-07 | $19.38 | $23.73 | 5,053 | — | — |
| 2007-06-06 | $19.20 | $23.51 | 1,148 | — | — |
| 2007-06-05 | $19.16 | $23.46 | 0 | — | — |
| 2007-06-04 | $19.16 | $23.46 | 1,608 | — | — |
| 2007-06-01 | $19.42 | $23.78 | 115 | — | — |
| 2007-05-31 | $19.42 | $23.78 | 0 | — | — |
| 2007-05-30 | $19.42 | $23.78 | 1,378 | — | — |
| 2007-05-29 | $19.64 | $24.05 | 4,019 | — | — |
| 2007-05-25 | $19.81 | $24.26 | 0 | — | — |
| 2007-05-24 | $19.81 | $24.26 | 345 | — | — |
| 2007-05-23 | $20.86 | $25.54 | 0 | — | — |
| 2007-05-22 | $20.86 | $25.54 | 0 | — | — |
| 2007-05-21 | $20.86 | $25.54 | 0 | — | — |
| 2007-05-18 | $20.86 | $25.54 | 0 | — | — |
| 2007-05-17 | $20.86 | $25.54 | 0 | — | — |
| 2007-05-16 | $20.86 | $25.54 | 0 | — | — |
| 2007-05-15 | $20.86 | $25.54 | 230 | — | — |
| 2007-05-14 | $20.86 | $25.54 | 459 | — | — |
| 2007-05-11 | $20.86 | $25.54 | 0 | — | — |
| 2007-05-10 | $20.86 | $25.54 | 0 | — | — |
| 2007-05-09 | $20.86 | $25.54 | 0 | — | — |
| 2007-05-08 | $20.86 | $25.54 | 459 | — | — |
| 2007-05-07 | $20.03 | $24.53 | 0 | — | — |
| 2007-05-04 | $20.03 | $24.53 | 0 | — | — |
| 2007-05-03 | $20.03 | $24.53 | 230 | — | — |
| 2007-05-02 | $19.59 | $23.99 | 2,871 | — | — |
| 2007-05-01 | $20.46 | $25.06 | 4,593 | — | — |
| 2007-04-30 | $20.81 | $25.48 | 345 | — | — |
| 2007-04-27 | $20.46 | $25.06 | 1,723 | — | — |
| 2007-04-26 | $20.81 | $25.48 | 1,952 | — | — |
| 2007-04-25 | $20.81 | $25.48 | 9,072 | — | — |
| 2007-04-24 | $20.03 | $24.53 | 5,512 | — | — |
| 2007-04-23 | $20.03 | $24.53 | 2,756 | — | — |
| 2007-04-20 | $20.03 | $24.53 | 1,493 | — | — |
| 2007-04-19 | $21.33 | $26.12 | 2,067 | — | — |
| 2007-04-18 | $20.25 | $24.79 | 1,034 | — | — |
| 2007-04-17 | $19.39 | $23.75 | 3,215 | — | — |
| 2007-04-16 | $19.59 | $23.99 | 345 | — | — |
| 2007-04-13 | $20.46 | $25.06 | 5,053 | — | — |
| 2007-04-12 | $20.29 | $24.85 | 1,148 | — | — |
| 2007-04-11 | $20.81 | $25.48 | 689 | — | — |
| 2007-04-10 | $21.33 | $25.88 | 0 | — | — |
| 2007-04-09 | $21.33 | $25.88 | 0 | — | — |
| 2007-04-05 | $21.33 | $25.88 | 4,938 | — | — |
| 2007-04-04 | $20.68 | $25.09 | 2,297 | — | — |
| 2007-04-03 | $20.03 | $24.30 | 3,790 | — | — |
| 2007-04-02 | $19.64 | $23.82 | 1,493 | — | — |
| 2007-03-30 | $20.03 | $24.30 | 230 | — | — |
| 2007-03-29 | $20.03 | $24.30 | 1,148 | — | — |
| 2007-03-28 | $20.03 | $24.30 | 230 | — | — |
| 2007-03-27 | $20.03 | $24.30 | 574 | — | — |
| 2007-03-26 | $20.03 | $24.30 | 0 | — | — |
| 2007-03-23 | $20.03 | $24.30 | 0 | — | — |
| 2007-03-22 | $20.03 | $24.30 | 1,723 | — | — |
| 2007-03-21 | $20.03 | $24.30 | 3,215 | — | — |
| 2007-03-20 | $19.98 | $24.25 | 919 | — | — |
| 2007-03-19 | $19.59 | $23.77 | 23,771 | — | — |
| 2007-03-16 | $19.94 | $24.19 | 459 | — | — |
| 2007-03-15 | $19.81 | $24.04 | 0 | — | — |
| 2007-03-14 | $19.81 | $24.04 | 459 | — | — |
| 2007-03-13 | $19.55 | $23.72 | 0 | — | — |
| 2007-03-12 | $19.55 | $23.72 | 1,034 | — | — |
| 2007-03-09 | $19.51 | $23.67 | 1,378 | — | — |
| 2007-03-08 | $20.03 | $24.30 | 0 | — | — |
| 2007-03-07 | $20.03 | $24.30 | 0 | — | — |
| 2007-03-06 | $20.03 | $24.30 | 0 | — | — |
| 2007-03-05 | $20.03 | $24.30 | 230 | — | — |
| 2007-03-02 | $20.68 | $25.09 | 0 | — | — |
| 2007-03-01 | $20.68 | $25.09 | 115 | — | — |
| 2007-02-28 | $20.81 | $25.25 | 0 | — | — |
| 2007-02-27 | $20.81 | $25.25 | 0 | — | — |
| 2007-02-26 | $20.81 | $25.25 | 0 | — | — |
| 2007-02-23 | $20.81 | $25.25 | 0 | — | — |
| 2007-02-22 | $20.81 | $25.25 | 230 | — | — |
| 2007-02-21 | $20.46 | $24.83 | 230 | — | — |
| 2007-02-20 | $20.25 | $24.56 | 0 | — | — |
| 2007-02-16 | $20.25 | $24.56 | 2,526 | — | — |
| 2007-02-15 | $19.59 | $23.77 | 0 | — | — |
| 2007-02-14 | $19.59 | $23.77 | 689 | — | — |
| 2007-02-13 | $19.81 | $24.04 | 459 | — | — |
| 2007-02-12 | $19.85 | $24.09 | 689 | — | — |
| 2007-02-09 | $20.07 | $24.35 | 0 | — | — |
| 2007-02-08 | $20.07 | $24.35 | 0 | — | — |
| 2007-02-07 | $20.07 | $24.35 | 0 | — | — |
| 2007-02-06 | $20.07 | $24.35 | 0 | — | — |
| 2007-02-05 | $20.07 | $24.35 | 345 | — | — |
| 2007-02-02 | $20.25 | $24.56 | 0 | — | — |
| 2007-02-01 | $20.25 | $24.56 | 0 | — | — |
| 2007-01-31 | $20.25 | $24.56 | 0 | — | — |
| 2007-01-30 | $20.25 | $24.56 | 230 | — | — |
| 2007-01-29 | $20.25 | $24.56 | 0 | — | — |
| 2007-01-26 | $20.25 | $24.56 | 230 | — | — |
| 2007-01-25 | $20.16 | $24.46 | 6,775 | — | — |
| 2007-01-24 | $19.81 | $24.04 | 0 | — | — |
| 2007-01-23 | $19.81 | $24.04 | 0 | — | — |
| 2007-01-22 | $19.81 | $24.04 | 919 | — | — |
| 2007-01-19 | $19.38 | $23.51 | 459 | — | — |
| 2007-01-18 | $19.38 | $23.51 | 345 | — | — |
| 2007-01-17 | $19.38 | $23.51 | 1,493 | — | — |
| 2007-01-16 | $18.94 | $22.98 | 459 | — | — |
| 2007-01-12 | $19.59 | $23.77 | 1,148 | — | — |
| 2007-01-11 | $19.16 | $23.24 | 345 | — | — |
| 2007-01-10 | $19.85 | $24.09 | 0 | — | — |
| 2007-01-09 | $19.85 | $23.86 | 1,608 | — | — |
| 2007-01-08 | $19.68 | $23.65 | 0 | — | — |
| 2007-01-05 | $19.68 | $23.65 | 0 | — | — |
| 2007-01-04 | $19.68 | $23.65 | 230 | — | — |
| 2007-01-03 | $19.59 | $23.54 | 0 | — | — |