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
- 1986-10-29 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 | $18.25 | $28.25 | 100 | — | — |
| 2007-12-28 | $19.00 | $29.41 | 300 | — | — |
| 2007-12-27 | $19.00 | $29.41 | 0 | — | — |
| 2007-12-26 | $19.00 | $29.41 | 0 | — | — |
| 2007-12-24 | $19.00 | $29.41 | 0 | — | — |
| 2007-12-21 | $19.00 | $29.41 | 500 | — | — |
| 2007-12-20 | $18.20 | $28.18 | 0 | — | — |
| 2007-12-19 | $18.20 | $28.18 | 2,500 | — | — |
| 2007-12-18 | $17.95 | $27.79 | 0 | — | — |
| 2007-12-17 | $17.95 | $27.79 | 300 | — | — |
| 2007-12-14 | $18.80 | $29.10 | 600 | — | — |
| 2007-12-13 | $18.16 | $28.11 | 100 | — | — |
| 2007-12-12 | $19.00 | $29.41 | 0 | — | — |
| 2007-12-11 | $19.00 | $29.41 | 0 | — | — |
| 2007-12-10 | $19.00 | $29.41 | 0 | — | — |
| 2007-12-07 | $19.00 | $29.41 | 700 | — | — |
| 2007-12-06 | $18.35 | $28.41 | 4,400 | — | — |
| 2007-12-05 | $18.50 | $28.64 | 0 | — | — |
| 2007-12-04 | $18.50 | $28.64 | 0 | — | — |
| 2007-12-03 | $18.50 | $28.64 | 0 | — | — |
| 2007-11-30 | $18.50 | $28.64 | 800 | — | — |
| 2007-11-29 | $18.24 | $28.24 | 200 | — | — |
| 2007-11-28 | $18.20 | $28.18 | 0 | — | — |
| 2007-11-27 | $18.20 | $28.18 | 0 | — | — |
| 2007-11-26 | $18.20 | $28.18 | 0 | — | — |
| 2007-11-23 | $18.20 | $28.18 | 0 | — | — |
| 2007-11-21 | $18.20 | $28.18 | 0 | — | — |
| 2007-11-20 | $18.20 | $28.18 | 0 | — | — |
| 2007-11-19 | $18.20 | $28.18 | 0 | — | — |
| 2007-11-16 | $18.20 | $28.18 | 0 | — | — |
| 2007-11-15 | $18.20 | $28.18 | 0 | — | — |
| 2007-11-14 | $18.20 | $28.18 | 1,500 | — | — |
| 2007-11-13 | $18.20 | $28.18 | 0 | — | — |
| 2007-11-12 | $18.20 | $28.18 | 0 | — | — |
| 2007-11-09 | $18.20 | $28.18 | 200 | — | — |
| 2007-11-08 | $18.35 | $28.41 | 0 | — | — |
| 2007-11-07 | $18.35 | $28.41 | 700 | — | — |
| 2007-11-06 | $18.01 | $27.88 | 0 | — | — |
| 2007-11-05 | $18.01 | $27.88 | 11,200 | — | — |
| 2007-11-02 | $19.00 | $29.41 | 1,500 | — | — |
| 2007-11-01 | $18.75 | $29.03 | 1,700 | — | — |
| 2007-10-31 | $19.00 | $29.41 | 10,700 | — | — |
| 2007-10-30 | $19.02 | $29.45 | 0 | — | — |
| 2007-10-29 | $19.02 | $29.32 | 500 | — | — |
| 2007-10-26 | $18.92 | $29.17 | 0 | — | — |
| 2007-10-25 | $18.92 | $29.17 | 0 | — | — |
| 2007-10-24 | $18.92 | $29.17 | 1,000 | — | — |
| 2007-10-23 | $19.56 | $30.16 | 300 | — | — |
| 2007-10-22 | $18.51 | $28.54 | 0 | — | — |
| 2007-10-19 | $18.51 | $28.54 | 100 | — | — |
| 2007-10-18 | $18.09 | $27.89 | 0 | — | — |
| 2007-10-17 | $18.09 | $27.89 | 0 | — | — |
| 2007-10-16 | $18.09 | $27.89 | 0 | — | — |
| 2007-10-15 | $18.09 | $27.89 | 5,600 | — | — |
| 2007-10-12 | $18.10 | $27.91 | 200 | — | — |
| 2007-10-11 | $19.00 | $29.29 | 0 | — | — |
| 2007-10-10 | $19.00 | $29.29 | 0 | — | — |
| 2007-10-09 | $19.00 | $29.29 | 0 | — | — |
| 2007-10-08 | $19.00 | $29.29 | 0 | — | — |
| 2007-10-05 | $19.00 | $29.29 | 0 | — | — |
| 2007-10-04 | $19.00 | $29.29 | 0 | — | — |
| 2007-10-03 | $19.00 | $29.29 | 0 | — | — |
| 2007-10-02 | $19.00 | $29.29 | 4,800 | — | — |
| 2007-10-01 | $19.00 | $29.29 | 1,300 | — | — |
| 2007-09-28 | $18.06 | $27.84 | 200 | — | — |
| 2007-09-27 | $19.13 | $29.49 | 0 | — | — |
| 2007-09-26 | $19.13 | $29.49 | 600 | — | — |
| 2007-09-25 | $19.39 | $29.90 | 0 | — | — |
| 2007-09-24 | $19.39 | $29.90 | 900 | — | — |
| 2007-09-21 | $18.59 | $28.66 | 200 | — | — |
| 2007-09-20 | $19.44 | $29.97 | 900 | — | — |
| 2007-09-19 | $20.22 | $31.17 | 300 | — | — |
| 2007-09-18 | $18.90 | $29.14 | 2,500 | — | — |
| 2007-09-17 | $19.33 | $29.80 | 200 | — | — |
| 2007-09-14 | $19.19 | $29.59 | 19,100 | — | — |
| 2007-09-13 | $19.90 | $30.68 | 16,100 | — | — |
| 2007-09-12 | $17.96 | $27.69 | 300 | — | — |
| 2007-09-11 | $19.00 | $29.29 | 5,400 | — | — |
| 2007-09-10 | $18.38 | $28.34 | 0 | — | — |
| 2007-09-07 | $18.38 | $28.34 | 0 | — | — |
| 2007-09-06 | $18.38 | $28.34 | 0 | — | — |
| 2007-09-05 | $18.38 | $28.34 | 0 | — | — |
| 2007-09-04 | $18.38 | $28.34 | 200 | — | — |
| 2007-08-31 | $18.05 | $27.83 | 1,900 | — | — |
| 2007-08-30 | $18.87 | $29.09 | 12,500 | — | — |
| 2007-08-29 | $18.00 | $27.75 | 700 | — | — |
| 2007-08-28 | $18.00 | $27.75 | 800 | — | — |
| 2007-08-27 | $17.96 | $27.69 | 1,300 | — | — |
| 2007-08-24 | $18.00 | $27.75 | 0 | — | — |
| 2007-08-23 | $18.00 | $27.75 | 0 | — | — |
| 2007-08-22 | $18.00 | $27.75 | 0 | — | — |
| 2007-08-21 | $18.00 | $27.75 | 1,600 | — | — |
| 2007-08-20 | $18.00 | $27.75 | 1,800 | — | — |
| 2007-08-17 | $18.01 | $27.77 | 12,300 | — | — |
| 2007-08-16 | $18.02 | $27.78 | 1,300 | — | — |
| 2007-08-15 | $17.75 | $27.37 | 0 | — | — |
| 2007-08-14 | $17.75 | $27.37 | 1,200 | — | — |
| 2007-08-13 | $17.75 | $27.37 | 3,100 | — | — |
| 2007-08-10 | $17.78 | $27.41 | 5,900 | — | — |
| 2007-08-09 | $17.40 | $26.83 | 2,600 | — | — |
| 2007-08-08 | $17.17 | $26.47 | 700 | — | — |
| 2007-08-07 | $16.83 | $25.95 | 0 | — | — |
| 2007-08-06 | $16.83 | $25.95 | 1,300 | — | — |
| 2007-08-03 | $17.50 | $26.98 | 5,000 | — | — |
| 2007-08-02 | $17.90 | $27.60 | 2,600 | — | — |
| 2007-08-01 | $16.77 | $25.74 | 500 | — | — |
| 2007-07-31 | $16.55 | $25.40 | 1,200 | — | — |
| 2007-07-30 | $16.81 | $25.80 | 300 | — | — |
| 2007-07-27 | $17.49 | $26.84 | 100 | — | — |
| 2007-07-26 | $17.50 | $26.86 | 500 | — | — |
| 2007-07-25 | $18.12 | $27.81 | 3,000 | — | — |
| 2007-07-24 | $18.51 | $28.41 | 6,000 | — | — |
| 2007-07-23 | $19.15 | $29.39 | 25,400 | — | — |
| 2007-07-20 | $17.75 | $27.24 | 3,200 | — | — |
| 2007-07-19 | $16.14 | $24.77 | 0 | — | — |
| 2007-07-18 | $16.14 | $24.77 | 0 | — | — |
| 2007-07-17 | $16.14 | $24.77 | 300 | — | — |
| 2007-07-16 | $16.53 | $25.37 | 100 | — | — |
| 2007-07-13 | $16.88 | $25.90 | 0 | — | — |
| 2007-07-12 | $16.88 | $25.90 | 800 | — | — |
| 2007-07-11 | $16.25 | $24.94 | 300 | — | — |
| 2007-07-10 | $16.15 | $24.78 | 5,500 | — | — |
| 2007-07-09 | $16.35 | $25.09 | 500 | — | — |
| 2007-07-06 | $16.40 | $25.17 | 0 | — | — |
| 2007-07-05 | $16.40 | $25.17 | 0 | — | — |
| 2007-07-03 | $16.40 | $25.17 | 300 | — | — |
| 2007-07-02 | $16.40 | $25.17 | 200 | — | — |
| 2007-06-29 | $16.40 | $25.17 | 2,000 | — | — |
| 2007-06-28 | $16.30 | $25.01 | 100 | — | — |
| 2007-06-27 | $16.77 | $25.74 | 0 | — | — |
| 2007-06-26 | $16.77 | $25.74 | 0 | — | — |
| 2007-06-25 | $16.77 | $25.74 | 0 | — | — |
| 2007-06-22 | $16.77 | $25.74 | 2,200 | — | — |
| 2007-06-21 | $16.48 | $25.29 | 0 | — | — |
| 2007-06-20 | $16.48 | $25.29 | 0 | — | — |
| 2007-06-19 | $16.48 | $25.29 | 0 | — | — |
| 2007-06-18 | $16.48 | $25.29 | 0 | — | — |
| 2007-06-15 | $16.48 | $25.29 | 0 | — | — |
| 2007-06-14 | $16.48 | $25.29 | 100 | — | — |
| 2007-06-13 | $16.81 | $25.80 | 0 | — | — |
| 2007-06-12 | $16.81 | $25.80 | 0 | — | — |
| 2007-06-11 | $16.81 | $25.80 | 0 | — | — |
| 2007-06-08 | $16.81 | $25.80 | 0 | — | — |
| 2007-06-07 | $16.81 | $25.80 | 200 | — | — |
| 2007-06-06 | $16.86 | $25.87 | 300 | — | — |
| 2007-06-05 | $16.89 | $25.92 | 0 | — | — |
| 2007-06-04 | $16.89 | $25.92 | 200 | — | — |
| 2007-06-01 | $16.81 | $25.80 | 3,200 | — | — |
| 2007-05-31 | $16.50 | $25.32 | 0 | — | — |
| 2007-05-30 | $16.50 | $25.32 | 400 | — | — |
| 2007-05-29 | $16.51 | $25.34 | 200 | — | — |
| 2007-05-25 | $16.45 | $25.24 | 0 | — | — |
| 2007-05-24 | $16.45 | $25.24 | 4,300 | — | — |
| 2007-05-23 | $16.94 | $26.00 | 0 | — | — |
| 2007-05-22 | $16.94 | $26.00 | 1,000 | — | — |
| 2007-05-21 | $16.51 | $25.34 | 300 | — | — |
| 2007-05-18 | $16.89 | $25.92 | 1,000 | — | — |
| 2007-05-17 | $16.75 | $25.70 | 700 | — | — |
| 2007-05-16 | $17.05 | $26.17 | 0 | — | — |
| 2007-05-15 | $17.05 | $26.17 | 300 | — | — |
| 2007-05-14 | $17.10 | $26.24 | 0 | — | — |
| 2007-05-11 | $17.10 | $26.24 | 200 | — | — |
| 2007-05-10 | $16.55 | $25.40 | 0 | — | — |
| 2007-05-09 | $16.55 | $25.40 | 300 | — | — |
| 2007-05-08 | $17.15 | $26.32 | 0 | — | — |
| 2007-05-07 | $17.15 | $26.32 | 800 | — | — |
| 2007-05-04 | $17.15 | $26.32 | 17,800 | — | — |
| 2007-05-03 | $16.80 | $25.78 | 400 | — | — |
| 2007-05-02 | $16.96 | $26.03 | 700 | — | — |
| 2007-05-01 | $16.76 | $25.72 | 0 | — | — |
| 2007-04-30 | $16.76 | $25.72 | 400 | — | — |
| 2007-04-27 | $17.00 | $26.09 | 0 | — | — |
| 2007-04-26 | $17.00 | $25.97 | 6,700 | — | — |
| 2007-04-25 | $17.15 | $26.20 | 5,800 | — | — |
| 2007-04-24 | $16.84 | $25.72 | 9,300 | — | — |
| 2007-04-23 | $17.18 | $26.24 | 0 | — | — |
| 2007-04-20 | $17.18 | $26.24 | 1,700 | — | — |
| 2007-04-19 | $17.13 | $26.17 | 500 | — | — |
| 2007-04-18 | $17.10 | $26.12 | 1,600 | — | — |
| 2007-04-17 | $17.10 | $26.12 | 400 | — | — |
| 2007-04-16 | $17.11 | $26.14 | 600 | — | — |
| 2007-04-13 | $17.13 | $26.17 | 0 | — | — |
| 2007-04-12 | $17.13 | $26.17 | 100 | — | — |
| 2007-04-11 | $17.20 | $26.27 | 0 | — | — |
| 2007-04-10 | $17.20 | $26.27 | 0 | — | — |
| 2007-04-09 | $17.20 | $26.27 | 100 | — | — |
| 2007-04-05 | $17.20 | $26.27 | 400 | — | — |
| 2007-04-04 | $17.10 | $26.12 | 0 | — | — |
| 2007-04-03 | $17.10 | $26.12 | 0 | — | — |
| 2007-04-02 | $17.10 | $26.12 | 200 | — | — |
| 2007-03-30 | $17.50 | $26.73 | 0 | — | — |
| 2007-03-29 | $17.50 | $26.73 | 3,000 | — | — |
| 2007-03-28 | $17.50 | $26.73 | 5,000 | — | — |
| 2007-03-27 | $17.50 | $26.73 | 1,500 | — | — |
| 2007-03-26 | $18.05 | $27.57 | 0 | — | — |
| 2007-03-23 | $18.05 | $27.57 | 1,100 | — | — |
| 2007-03-22 | $17.50 | $26.73 | 0 | — | — |
| 2007-03-21 | $17.50 | $26.73 | 100 | — | — |
| 2007-03-20 | $17.30 | $26.43 | 0 | — | — |
| 2007-03-19 | $17.30 | $26.43 | 0 | — | — |
| 2007-03-16 | $17.30 | $26.43 | 0 | — | — |
| 2007-03-15 | $17.30 | $26.43 | 1,000 | — | — |
| 2007-03-14 | $17.40 | $26.58 | 100 | — | — |
| 2007-03-13 | $17.50 | $26.73 | 4,000 | — | — |
| 2007-03-12 | $17.61 | $26.90 | 200 | — | — |
| 2007-03-09 | $17.60 | $26.89 | 9,200 | — | — |
| 2007-03-08 | $17.75 | $27.11 | 0 | — | — |
| 2007-03-07 | $17.75 | $27.11 | 1,300 | — | — |
| 2007-03-06 | $17.50 | $26.73 | 1,100 | — | — |
| 2007-03-05 | $17.16 | $26.21 | 0 | — | — |
| 2007-03-02 | $17.16 | $26.21 | 100 | — | — |
| 2007-03-01 | $17.25 | $26.35 | 2,000 | — | — |
| 2007-02-28 | $17.51 | $26.75 | 4,000 | — | — |
| 2007-02-27 | $17.05 | $26.05 | 200 | — | — |
| 2007-02-26 | $17.77 | $27.15 | 7,600 | — | — |
| 2007-02-23 | $17.50 | $26.73 | 1,200 | — | — |
| 2007-02-22 | $17.53 | $26.78 | 800 | — | — |
| 2007-02-21 | $17.54 | $26.79 | 0 | — | — |
| 2007-02-20 | $17.54 | $26.79 | 200 | — | — |
| 2007-02-16 | $17.50 | $26.73 | 600 | — | — |
| 2007-02-15 | $18.15 | $27.73 | 0 | — | — |
| 2007-02-14 | $18.15 | $27.73 | 1,700 | — | — |
| 2007-02-13 | $17.95 | $27.42 | 1,200 | — | — |
| 2007-02-12 | $17.50 | $26.73 | 300 | — | — |
| 2007-02-09 | $17.48 | $26.70 | 2,300 | — | — |
| 2007-02-08 | $17.95 | $27.42 | 0 | — | — |
| 2007-02-07 | $17.95 | $27.42 | 0 | — | — |
| 2007-02-06 | $17.95 | $27.42 | 0 | — | — |
| 2007-02-05 | $17.95 | $27.42 | 0 | — | — |
| 2007-02-02 | $17.95 | $27.42 | 200 | — | — |
| 2007-02-01 | $18.03 | $27.54 | 600 | — | — |
| 2007-01-31 | $17.61 | $26.90 | 100 | — | — |
| 2007-01-30 | $17.00 | $25.97 | 0 | — | — |
| 2007-01-29 | $17.00 | $25.86 | 0 | — | — |
| 2007-01-26 | $17.00 | $25.86 | 0 | — | — |
| 2007-01-25 | $17.00 | $25.86 | 0 | — | — |
| 2007-01-24 | $17.00 | $25.86 | 1,000 | — | — |
| 2007-01-23 | $16.91 | $25.72 | 200 | — | — |
| 2007-01-22 | $16.78 | $25.53 | 0 | — | — |
| 2007-01-19 | $16.78 | $25.53 | 0 | — | — |
| 2007-01-18 | $16.78 | $25.53 | 1,500 | — | — |
| 2007-01-17 | $16.75 | $25.48 | 700 | — | — |
| 2007-01-16 | $17.25 | $26.24 | 1,200 | — | — |
| 2007-01-12 | $17.35 | $26.39 | 0 | — | — |
| 2007-01-11 | $17.35 | $26.39 | 200 | — | — |
| 2007-01-10 | $17.00 | $25.86 | 5,900 | — | — |
| 2007-01-09 | $17.29 | $26.30 | 5,400 | — | — |
| 2007-01-08 | $17.34 | $26.38 | 1,300 | — | — |
| 2007-01-05 | $17.85 | $27.15 | 7,400 | — | — |
| 2007-01-04 | $17.84 | $27.14 | 300 | — | — |
| 2007-01-03 | $18.00 | $27.38 | 0 | — | — |