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
- 1994-04-05 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 | $17.63 | $24.02 | 6,400 | — | — |
| 2007-12-28 | $18.00 | $24.53 | 4,300 | — | — |
| 2007-12-27 | $18.02 | $24.23 | 2,121 | — | — |
| 2007-12-26 | $17.92 | $24.10 | 909 | — | — |
| 2007-12-24 | $18.00 | $24.20 | 808 | — | — |
| 2007-12-21 | $18.27 | $24.56 | 505 | — | — |
| 2007-12-20 | $18.17 | $24.43 | 505 | — | — |
| 2007-12-19 | $18.19 | $24.46 | 1,616 | — | — |
| 2007-12-18 | $18.32 | $24.63 | 8,383 | — | — |
| 2007-12-17 | $18.99 | $25.54 | 3,838 | — | — |
| 2007-12-14 | $18.07 | $24.30 | 14,443 | — | — |
| 2007-12-13 | $18.07 | $24.30 | 303 | — | — |
| 2007-12-12 | $18.32 | $24.63 | 202 | — | — |
| 2007-12-11 | $18.32 | $24.63 | 10,201 | — | — |
| 2007-12-10 | $18.42 | $24.76 | 303 | — | — |
| 2007-12-07 | $18.37 | $24.70 | 4,949 | — | — |
| 2007-12-06 | $18.17 | $24.43 | 2,121 | — | — |
| 2007-12-05 | $18.81 | $25.30 | 606 | — | — |
| 2007-12-04 | $18.81 | $25.30 | 505 | — | — |
| 2007-12-03 | $18.97 | $25.51 | 1,818 | — | — |
| 2007-11-30 | $19.56 | $26.31 | 303 | — | — |
| 2007-11-29 | $19.32 | $25.98 | 6,060 | — | — |
| 2007-11-28 | $18.17 | $24.43 | 4,343 | — | — |
| 2007-11-27 | $17.93 | $24.11 | 606 | — | — |
| 2007-11-26 | $17.88 | $24.05 | 1,111 | — | — |
| 2007-11-23 | $18.17 | $24.43 | 4,444 | — | — |
| 2007-11-21 | $18.07 | $24.30 | 505 | — | — |
| 2007-11-20 | $18.03 | $24.24 | 707 | — | — |
| 2007-11-19 | $17.98 | $24.18 | 101 | — | — |
| 2007-11-16 | $18.16 | $24.42 | 505 | — | — |
| 2007-11-15 | $17.83 | $23.98 | 909 | — | — |
| 2007-11-14 | $17.82 | $23.97 | 1,616 | — | — |
| 2007-11-13 | $17.82 | $23.97 | 1,010 | — | — |
| 2007-11-12 | $17.93 | $24.11 | 1,818 | — | — |
| 2007-11-09 | $17.98 | $24.18 | 707 | — | — |
| 2007-11-08 | $17.99 | $24.19 | 1,818 | — | — |
| 2007-11-07 | $18.33 | $24.64 | 3,838 | — | — |
| 2007-11-06 | $18.82 | $25.31 | 2,929 | — | — |
| 2007-11-05 | $19.31 | $25.96 | 1,010 | — | — |
| 2007-11-02 | $19.55 | $26.30 | 3,636 | — | — |
| 2007-11-01 | $19.66 | $26.44 | 13,332 | — | — |
| 2007-10-31 | $19.79 | $26.61 | 606 | — | — |
| 2007-10-30 | $19.30 | $25.95 | 1,515 | — | — |
| 2007-10-29 | $19.17 | $25.78 | 0 | — | — |
| 2007-10-26 | $19.17 | $25.78 | 505 | — | — |
| 2007-10-25 | $19.35 | $26.02 | 1,212 | — | — |
| 2007-10-24 | $19.16 | $25.76 | 303 | — | — |
| 2007-10-23 | $19.91 | $26.77 | 404 | — | — |
| 2007-10-22 | $19.78 | $26.60 | 2,222 | — | — |
| 2007-10-19 | $19.60 | $26.36 | 15,352 | — | — |
| 2007-10-18 | $19.17 | $25.78 | 3,434 | — | — |
| 2007-10-17 | $19.12 | $25.71 | 12,524 | — | — |
| 2007-10-16 | $18.96 | $25.50 | 5,959 | — | — |
| 2007-10-15 | $18.48 | $24.84 | 1,414 | — | — |
| 2007-10-12 | $18.46 | $24.82 | 2,828 | — | — |
| 2007-10-11 | $18.80 | $25.28 | 303 | — | — |
| 2007-10-10 | $17.86 | $24.02 | 0 | — | — |
| 2007-10-09 | $17.86 | $24.02 | 606 | — | — |
| 2007-10-08 | $17.97 | $24.16 | 505 | — | — |
| 2007-10-05 | $17.99 | $24.19 | 1,717 | — | — |
| 2007-10-04 | $17.97 | $24.16 | 101 | — | — |
| 2007-10-03 | $17.96 | $24.15 | 101 | — | — |
| 2007-10-02 | $17.84 | $23.99 | 1,717 | — | — |
| 2007-10-01 | $18.19 | $24.46 | 0 | — | — |
| 2007-09-28 | $18.19 | $24.46 | 1,212 | — | — |
| 2007-09-27 | $18.02 | $24.23 | 5,252 | — | — |
| 2007-09-26 | $17.93 | $23.79 | 404 | — | — |
| 2007-09-25 | $17.92 | $23.78 | 12,625 | — | — |
| 2007-09-24 | $18.16 | $24.09 | 101 | — | — |
| 2007-09-21 | $18.07 | $23.98 | 1,010 | — | — |
| 2007-09-20 | $18.12 | $24.04 | 7,878 | — | — |
| 2007-09-19 | $18.02 | $23.91 | 7,070 | — | — |
| 2007-09-18 | $18.11 | $24.03 | 404 | — | — |
| 2007-09-17 | $18.06 | $23.96 | 808 | — | — |
| 2007-09-14 | $18.02 | $23.91 | 606 | — | — |
| 2007-09-13 | $17.92 | $23.78 | 13,130 | — | — |
| 2007-09-12 | $18.07 | $23.98 | 1,818 | — | — |
| 2007-09-11 | $18.07 | $23.98 | 4,848 | — | — |
| 2007-09-10 | $18.16 | $24.09 | 1,111 | — | — |
| 2007-09-07 | $18.20 | $24.15 | 909 | — | — |
| 2007-09-06 | $18.27 | $24.24 | 1,515 | — | — |
| 2007-09-05 | $17.82 | $23.65 | 5,959 | — | — |
| 2007-09-04 | $18.32 | $24.30 | 707 | — | — |
| 2007-08-31 | $17.82 | $23.65 | 2,929 | — | — |
| 2007-08-30 | $18.67 | $24.78 | 9,494 | — | — |
| 2007-08-29 | $18.49 | $24.53 | 1,313 | — | — |
| 2007-08-28 | $18.78 | $24.92 | 404 | — | — |
| 2007-08-27 | $18.74 | $24.87 | 505 | — | — |
| 2007-08-24 | $18.79 | $24.94 | 1,919 | — | — |
| 2007-08-23 | $19.31 | $25.62 | 2,020 | — | — |
| 2007-08-22 | $19.70 | $26.14 | 606 | — | — |
| 2007-08-21 | $19.30 | $25.61 | 303 | — | — |
| 2007-08-20 | $19.07 | $25.30 | 4,545 | — | — |
| 2007-08-17 | $18.35 | $24.34 | 6,262 | — | — |
| 2007-08-16 | $18.80 | $24.95 | 14,342 | — | — |
| 2007-08-15 | $18.39 | $24.40 | 404 | — | — |
| 2007-08-14 | $18.28 | $24.25 | 6,969 | — | — |
| 2007-08-13 | $18.80 | $24.95 | 404 | — | — |
| 2007-08-10 | $18.60 | $24.69 | 2,323 | — | — |
| 2007-08-09 | $19.69 | $26.13 | 1,212 | — | — |
| 2007-08-08 | $18.78 | $24.92 | 2,323 | — | — |
| 2007-08-07 | $18.85 | $25.01 | 3,333 | — | — |
| 2007-08-06 | $18.56 | $24.63 | 1,010 | — | — |
| 2007-08-03 | $19.01 | $25.22 | 2,020 | — | — |
| 2007-08-02 | $19.36 | $25.68 | 909 | — | — |
| 2007-08-01 | $19.36 | $25.68 | 14,544 | — | — |
| 2007-07-31 | $19.01 | $25.22 | 7,171 | — | — |
| 2007-07-30 | $19.05 | $25.28 | 2,525 | — | — |
| 2007-07-27 | $18.96 | $25.16 | 1,414 | — | — |
| 2007-07-26 | $19.25 | $25.54 | 2,828 | — | — |
| 2007-07-25 | $19.22 | $25.50 | 404 | — | — |
| 2007-07-24 | $19.31 | $25.62 | 28,280 | — | — |
| 2007-07-23 | $19.30 | $25.61 | 31,310 | — | — |
| 2007-07-20 | $19.24 | $25.53 | 808 | — | — |
| 2007-07-19 | $19.15 | $25.41 | 4,242 | — | — |
| 2007-07-18 | $18.77 | $24.91 | 3,131 | — | — |
| 2007-07-17 | $18.73 | $24.86 | 52,722 | — | — |
| 2007-07-16 | $19.14 | $25.39 | 1,818 | — | — |
| 2007-07-13 | $19.07 | $25.30 | 3,939 | — | — |
| 2007-07-12 | $19.41 | $25.75 | 10,201 | — | — |
| 2007-07-11 | $19.22 | $25.50 | 3,333 | — | — |
| 2007-07-10 | $19.23 | $25.51 | 7,272 | — | — |
| 2007-07-09 | $19.31 | $25.62 | 5,858 | — | — |
| 2007-07-06 | $19.80 | $26.28 | 202 | — | — |
| 2007-07-05 | $19.80 | $26.28 | 1,212 | — | — |
| 2007-07-03 | $19.33 | $25.64 | 1,515 | — | — |
| 2007-07-02 | $19.50 | $25.88 | 1,616 | — | — |
| 2007-06-29 | $19.37 | $25.38 | 7,474 | — | — |
| 2007-06-28 | $19.89 | $26.07 | 303 | — | — |
| 2007-06-27 | $19.93 | $26.12 | 2,727 | — | — |
| 2007-06-26 | $20.29 | $26.59 | 303 | — | — |
| 2007-06-25 | $19.81 | $25.97 | 1,010 | — | — |
| 2007-06-22 | $19.80 | $25.95 | 7,979 | — | — |
| 2007-06-21 | $20.09 | $26.33 | 606 | — | — |
| 2007-06-20 | $20.14 | $26.39 | 5,050 | — | — |
| 2007-06-19 | $20.20 | $26.47 | 4,848 | — | — |
| 2007-06-18 | $19.80 | $25.95 | 3,939 | — | — |
| 2007-06-15 | $20.08 | $26.32 | 6,464 | — | — |
| 2007-06-14 | $20.43 | $26.77 | 1,717 | — | — |
| 2007-06-13 | $20.53 | $26.91 | 1,616 | — | — |
| 2007-06-12 | $20.59 | $26.99 | 2,626 | — | — |
| 2007-06-11 | $20.45 | $26.80 | 1,414 | — | — |
| 2007-06-08 | $20.72 | $27.16 | 202 | — | — |
| 2007-06-07 | $20.50 | $26.87 | 18,281 | — | — |
| 2007-06-06 | $20.65 | $27.07 | 1,212 | — | — |
| 2007-06-05 | $20.59 | $26.99 | 1,111 | — | — |
| 2007-06-04 | $20.67 | $27.09 | 4,242 | — | — |
| 2007-06-01 | $20.65 | $27.07 | 1,515 | — | — |
| 2007-05-31 | $20.65 | $27.07 | 0 | — | — |
| 2007-05-30 | $20.65 | $27.07 | 1,818 | — | — |
| 2007-05-29 | $20.93 | $27.43 | 1,414 | — | — |
| 2007-05-25 | $20.54 | $26.93 | 1,313 | — | — |
| 2007-05-24 | $20.54 | $26.93 | 707 | — | — |
| 2007-05-23 | $20.69 | $27.12 | 13,837 | — | — |
| 2007-05-22 | $20.55 | $26.94 | 909 | — | — |
| 2007-05-21 | $20.55 | $26.94 | 1,111 | — | — |
| 2007-05-18 | $20.76 | $27.21 | 6,161 | — | — |
| 2007-05-17 | $20.69 | $27.12 | 19,291 | — | — |
| 2007-05-16 | $20.89 | $27.38 | 1,717 | — | — |
| 2007-05-15 | $20.80 | $27.26 | 2,424 | — | — |
| 2007-05-14 | $20.89 | $27.38 | 707 | — | — |
| 2007-05-11 | $20.79 | $27.25 | 808 | — | — |
| 2007-05-10 | $20.89 | $27.38 | 909 | — | — |
| 2007-05-09 | $20.98 | $27.50 | 2,121 | — | — |
| 2007-05-08 | $20.60 | $27.00 | 202 | — | — |
| 2007-05-07 | $20.79 | $27.25 | 909 | — | — |
| 2007-05-04 | $20.79 | $27.25 | 3,131 | — | — |
| 2007-05-03 | $20.79 | $27.25 | 1,414 | — | — |
| 2007-05-02 | $20.54 | $26.93 | 3,838 | — | — |
| 2007-05-01 | $20.67 | $27.09 | 1,212 | — | — |
| 2007-04-30 | $20.54 | $26.93 | 1,111 | — | — |
| 2007-04-27 | $20.54 | $26.93 | 505 | — | — |
| 2007-04-26 | $20.54 | $26.93 | 2,727 | — | — |
| 2007-04-25 | $20.79 | $27.25 | 707 | — | — |
| 2007-04-24 | $20.80 | $27.26 | 31,108 | — | — |
| 2007-04-23 | $20.85 | $27.33 | 16,766 | — | — |
| 2007-04-20 | $20.89 | $27.38 | 3,838 | — | — |
| 2007-04-19 | $20.75 | $27.20 | 0 | — | — |
| 2007-04-18 | $20.75 | $27.20 | 3,434 | — | — |
| 2007-04-17 | $20.59 | $26.99 | 18,584 | — | — |
| 2007-04-16 | $20.44 | $26.78 | 0 | — | — |
| 2007-04-13 | $20.44 | $26.78 | 2,727 | — | — |
| 2007-04-12 | $20.40 | $26.73 | 606 | — | — |
| 2007-04-11 | $20.75 | $27.20 | 2,020 | — | — |
| 2007-04-10 | $20.45 | $26.80 | 202 | — | — |
| 2007-04-09 | $20.59 | $26.99 | 202 | — | — |
| 2007-04-05 | $20.65 | $27.07 | 18,786 | — | — |
| 2007-04-04 | $20.35 | $26.67 | 4,444 | — | — |
| 2007-04-03 | $20.32 | $26.63 | 606 | — | — |
| 2007-04-02 | $20.40 | $26.73 | 0 | — | — |
| 2007-03-30 | $20.40 | $26.73 | 33,835 | — | — |
| 2007-03-29 | $20.78 | $26.93 | 1,515 | — | — |
| 2007-03-28 | $20.65 | $26.76 | 2,424 | — | — |
| 2007-03-27 | $20.55 | $26.63 | 1,313 | — | — |
| 2007-03-26 | $20.87 | $27.04 | 1,717 | — | — |
| 2007-03-23 | $21.01 | $27.22 | 1,818 | — | — |
| 2007-03-22 | $20.80 | $26.95 | 4,242 | — | — |
| 2007-03-21 | $20.89 | $27.07 | 3,131 | — | — |
| 2007-03-20 | $21.04 | $27.26 | 101 | — | — |
| 2007-03-19 | $20.84 | $27.00 | 606 | — | — |
| 2007-03-16 | $20.99 | $27.20 | 0 | — | — |
| 2007-03-15 | $20.99 | $27.20 | 606 | — | — |
| 2007-03-14 | $21.04 | $27.26 | 5,555 | — | — |
| 2007-03-13 | $21.72 | $28.14 | 303 | — | — |
| 2007-03-12 | $21.75 | $28.18 | 202 | — | — |
| 2007-03-09 | $21.53 | $27.90 | 909 | — | — |
| 2007-03-08 | $21.63 | $28.03 | 909 | — | — |
| 2007-03-07 | $21.69 | $28.11 | 16,362 | — | — |
| 2007-03-06 | $21.72 | $28.14 | 2,828 | — | — |
| 2007-03-05 | $21.76 | $28.20 | 404 | — | — |
| 2007-03-02 | $21.68 | $28.09 | 2,121 | — | — |
| 2007-03-01 | $21.70 | $28.12 | 0 | — | — |
| 2007-02-28 | $21.70 | $28.12 | 4,747 | — | — |
| 2007-02-27 | $21.73 | $28.16 | 404 | — | — |
| 2007-02-26 | $21.78 | $28.22 | 808 | — | — |
| 2007-02-23 | $21.76 | $28.20 | 1,919 | — | — |
| 2007-02-22 | $21.91 | $28.39 | 1,818 | — | — |
| 2007-02-21 | $21.89 | $28.36 | 5,151 | — | — |
| 2007-02-20 | $22.03 | $28.54 | 606 | — | — |
| 2007-02-16 | $22.04 | $28.56 | 303 | — | — |
| 2007-02-15 | $22.03 | $28.54 | 909 | — | — |
| 2007-02-14 | $22.03 | $28.54 | 1,313 | — | — |
| 2007-02-13 | $22.03 | $28.54 | 5,151 | — | — |
| 2007-02-12 | $22.07 | $28.59 | 808 | — | — |
| 2007-02-09 | $22.08 | $28.61 | 7,878 | — | — |
| 2007-02-08 | $22.28 | $28.86 | 17,574 | — | — |
| 2007-02-07 | $22.07 | $28.59 | 5,757 | — | — |
| 2007-02-06 | $22.06 | $28.58 | 6,363 | — | — |
| 2007-02-05 | $21.94 | $28.43 | 606 | — | — |
| 2007-02-02 | $21.90 | $28.38 | 1,111 | — | — |
| 2007-02-01 | $22.19 | $28.75 | 202 | — | — |
| 2007-01-31 | $21.90 | $28.38 | 1,616 | — | — |
| 2007-01-30 | $21.90 | $28.38 | 6,565 | — | — |
| 2007-01-29 | $22.06 | $28.58 | 1,919 | — | — |
| 2007-01-26 | $22.03 | $28.54 | 9,797 | — | — |
| 2007-01-25 | $21.84 | $28.30 | 3,030 | — | — |
| 2007-01-24 | $21.89 | $28.36 | 5,151 | — | — |
| 2007-01-23 | $21.94 | $28.43 | 1,111 | — | — |
| 2007-01-22 | $21.92 | $28.40 | 5,252 | — | — |
| 2007-01-19 | $21.95 | $28.44 | 808 | — | — |
| 2007-01-18 | $22.08 | $28.61 | 101 | — | — |
| 2007-01-17 | $21.68 | $28.09 | 9,090 | — | — |
| 2007-01-16 | $21.78 | $28.22 | 0 | — | — |
| 2007-01-12 | $21.78 | $28.22 | 1,919 | — | — |
| 2007-01-11 | $21.79 | $28.23 | 1,414 | — | — |
| 2007-01-10 | $21.78 | $28.22 | 3,939 | — | — |
| 2007-01-09 | $21.78 | $28.22 | 5,555 | — | — |
| 2007-01-08 | $21.64 | $28.04 | 808 | — | — |
| 2007-01-05 | $21.73 | $28.16 | 3,636 | — | — |
| 2007-01-04 | $22.24 | $28.81 | 909 | — | — |
| 2007-01-03 | $21.78 | $28.22 | 11,211 | — | — |