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
- 1995-08-04 to 2026-08-27
- 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 | $21.83 | $24.94 | 8,400 | — | — |
| 2007-12-28 | $22.50 | $25.70 | 8,550 | — | — |
| 2007-12-27 | $23.42 | $26.75 | 11,700 | — | — |
| 2007-12-26 | $21.33 | $24.37 | 7,650 | — | — |
| 2007-12-24 | $21.14 | $24.15 | 4,050 | — | — |
| 2007-12-21 | $20.61 | $23.55 | 4,050 | — | — |
| 2007-12-20 | $20.59 | $23.52 | 3,750 | — | — |
| 2007-12-19 | $21.13 | $24.14 | 13,500 | — | — |
| 2007-12-18 | $21.33 | $24.36 | 7,500 | — | — |
| 2007-12-17 | $21.15 | $24.16 | 10,800 | — | — |
| 2007-12-14 | $22.48 | $25.68 | 7,350 | — | — |
| 2007-12-13 | $23.13 | $26.42 | 19,050 | — | — |
| 2007-12-12 | $24.00 | $27.41 | 21,600 | — | — |
| 2007-12-11 | $26.33 | $30.08 | 40,050 | — | — |
| 2007-12-10 | $27.50 | $31.41 | 10,050 | — | — |
| 2007-12-07 | $27.81 | $31.76 | 34,200 | — | — |
| 2007-12-06 | $28.33 | $32.36 | 24,300 | — | — |
| 2007-12-05 | $28.23 | $32.24 | 19,200 | — | — |
| 2007-12-04 | $29.33 | $33.51 | 7,950 | — | — |
| 2007-12-03 | $29.00 | $33.13 | 21,300 | — | — |
| 2007-11-30 | $27.33 | $31.22 | 11,550 | — | — |
| 2007-11-29 | $26.37 | $30.12 | 6,750 | — | — |
| 2007-11-28 | $26.83 | $30.64 | 3,000 | — | — |
| 2007-11-27 | $26.66 | $30.45 | 9,600 | — | — |
| 2007-11-26 | $26.73 | $30.54 | 9,000 | — | — |
| 2007-11-23 | $27.12 | $30.98 | 3,150 | — | — |
| 2007-11-21 | $27.27 | $31.15 | 7,350 | — | — |
| 2007-11-20 | $27.83 | $31.79 | 5,550 | — | — |
| 2007-11-19 | $27.33 | $31.22 | 11,700 | — | — |
| 2007-11-16 | $28.07 | $32.06 | 10,200 | — | — |
| 2007-11-15 | $28.27 | $32.29 | 17,100 | — | — |
| 2007-11-14 | $29.30 | $33.47 | 16,650 | — | — |
| 2007-11-13 | $28.17 | $32.17 | 25,200 | — | — |
| 2007-11-12 | $28.17 | $32.17 | 21,450 | — | — |
| 2007-11-09 | $26.33 | $30.08 | 68,550 | — | — |
| 2007-11-08 | $22.67 | $25.89 | 46,800 | — | — |
| 2007-11-07 | $17.83 | $20.36 | 0 | — | — |
| 2007-11-06 | $17.83 | $20.36 | 24,450 | — | — |
| 2007-11-05 | $18.00 | $20.56 | 7,050 | — | — |
| 2007-11-02 | $18.70 | $21.36 | 1,650 | — | — |
| 2007-11-01 | $19.20 | $21.93 | 0 | — | — |
| 2007-10-31 | $19.20 | $21.93 | 9,300 | — | — |
| 2007-10-30 | $19.80 | $22.62 | 3,300 | — | — |
| 2007-10-29 | $20.63 | $23.57 | 0 | — | — |
| 2007-10-26 | $20.63 | $23.57 | 300 | — | — |
| 2007-10-25 | $20.51 | $23.43 | 6,000 | — | — |
| 2007-10-24 | $21.67 | $24.75 | 150 | — | — |
| 2007-10-23 | $21.50 | $24.56 | 1,200 | — | — |
| 2007-10-22 | $21.01 | $24.00 | 4,200 | — | — |
| 2007-10-19 | $21.57 | $24.64 | 10,500 | — | — |
| 2007-10-18 | $22.89 | $26.14 | 2,400 | — | — |
| 2007-10-17 | $23.13 | $26.42 | 1,500 | — | — |
| 2007-10-16 | $23.47 | $26.81 | 9,600 | — | — |
| 2007-10-15 | $24.00 | $27.41 | 17,100 | — | — |
| 2007-10-12 | $23.33 | $26.65 | 9,300 | — | — |
| 2007-10-11 | $21.51 | $24.57 | 13,500 | — | — |
| 2007-10-10 | $21.10 | $24.10 | 13,650 | — | — |
| 2007-10-09 | $19.33 | $22.08 | 6,750 | — | — |
| 2007-10-08 | $19.33 | $22.08 | 1,800 | — | — |
| 2007-10-05 | $19.33 | $22.08 | 12,300 | — | — |
| 2007-10-04 | $18.77 | $21.44 | 10,350 | — | — |
| 2007-10-03 | $18.35 | $20.96 | 4,650 | — | — |
| 2007-10-02 | $18.34 | $20.95 | 900 | — | — |
| 2007-10-01 | $18.13 | $20.71 | 1,650 | — | — |
| 2007-09-28 | $18.33 | $20.94 | 300 | — | — |
| 2007-09-27 | $18.53 | $21.17 | 150 | — | — |
| 2007-09-26 | $18.67 | $21.32 | 1,350 | — | — |
| 2007-09-25 | $18.67 | $21.32 | 0 | — | — |
| 2007-09-24 | $18.67 | $21.32 | 0 | — | — |
| 2007-09-21 | $18.67 | $21.32 | 300 | — | — |
| 2007-09-20 | $18.83 | $21.51 | 150 | — | — |
| 2007-09-19 | $18.67 | $21.32 | 0 | — | — |
| 2007-09-18 | $18.67 | $21.32 | 150 | — | — |
| 2007-09-17 | $18.83 | $21.51 | 900 | — | — |
| 2007-09-14 | $19.33 | $22.08 | 150 | — | — |
| 2007-09-13 | $19.00 | $21.70 | 150 | — | — |
| 2007-09-12 | $19.00 | $21.70 | 300 | — | — |
| 2007-09-11 | $19.17 | $21.89 | 0 | — | — |
| 2007-09-10 | $19.17 | $21.89 | 2,400 | — | — |
| 2007-09-07 | $18.77 | $21.44 | 4,950 | — | — |
| 2007-09-06 | $19.00 | $21.70 | 150 | — | — |
| 2007-09-05 | $19.00 | $21.70 | 1,050 | — | — |
| 2007-09-04 | $19.00 | $21.70 | 7,950 | — | — |
| 2007-08-31 | $19.33 | $22.08 | 300 | — | — |
| 2007-08-30 | $19.33 | $22.08 | 0 | — | — |
| 2007-08-29 | $19.33 | $22.08 | 8,250 | — | — |
| 2007-08-28 | $20.00 | $22.85 | 150 | — | — |
| 2007-08-27 | $20.09 | $22.95 | 2,250 | — | — |
| 2007-08-24 | $20.09 | $22.95 | 600 | — | — |
| 2007-08-23 | $20.17 | $23.04 | 5,100 | — | — |
| 2007-08-22 | $20.00 | $22.85 | 1,500 | — | — |
| 2007-08-21 | $19.50 | $22.27 | 2,400 | — | — |
| 2007-08-20 | $19.03 | $21.73 | 1,050 | — | — |
| 2007-08-17 | $19.23 | $21.97 | 1,800 | — | — |
| 2007-08-16 | $19.56 | $22.34 | 19,350 | — | — |
| 2007-08-15 | $20.33 | $23.23 | 1,050 | — | — |
| 2007-08-14 | $20.83 | $23.80 | 3,750 | — | — |
| 2007-08-13 | $21.18 | $24.19 | 2,700 | — | — |
| 2007-08-10 | $20.66 | $23.60 | 4,050 | — | — |
| 2007-08-09 | $20.35 | $23.24 | 2,850 | — | — |
| 2007-08-08 | $20.83 | $23.80 | 2,250 | — | — |
| 2007-08-07 | $20.67 | $23.61 | 4,050 | — | — |
| 2007-08-06 | $20.30 | $23.19 | 4,800 | — | — |
| 2007-08-03 | $19.77 | $22.58 | 750 | — | — |
| 2007-08-02 | $19.60 | $22.39 | 750 | — | — |
| 2007-08-01 | $19.26 | $22.00 | 3,900 | — | — |
| 2007-07-31 | $18.83 | $21.51 | 1,950 | — | — |
| 2007-07-30 | $18.57 | $21.21 | 2,250 | — | — |
| 2007-07-27 | $18.03 | $20.60 | 150 | — | — |
| 2007-07-26 | $18.23 | $20.83 | 450 | — | — |
| 2007-07-25 | $18.40 | $21.02 | 1,800 | — | — |
| 2007-07-24 | $18.67 | $21.32 | 9,900 | — | — |
| 2007-07-23 | $18.67 | $21.32 | 6,300 | — | — |
| 2007-07-20 | $18.57 | $21.21 | 10,050 | — | — |
| 2007-07-19 | $19.61 | $22.40 | 36,450 | — | — |
| 2007-07-18 | $15.83 | $18.09 | 1,500 | — | — |
| 2007-07-17 | $15.83 | $18.09 | 8,250 | — | — |
| 2007-07-16 | $14.70 | $16.79 | 8,400 | — | — |
| 2007-07-13 | $16.80 | $19.19 | 3,300 | — | — |
| 2007-07-12 | $17.07 | $19.49 | 3,600 | — | — |
| 2007-07-11 | $16.83 | $19.23 | 150 | — | — |
| 2007-07-10 | $16.67 | $19.04 | 600 | — | — |
| 2007-07-09 | $16.19 | $18.49 | 150 | — | — |
| 2007-07-06 | $16.17 | $18.47 | 5,100 | — | — |
| 2007-07-05 | $16.33 | $18.66 | 16,050 | — | — |
| 2007-07-03 | $15.33 | $17.52 | 300 | — | — |
| 2007-07-02 | $15.33 | $17.52 | 600 | — | — |
| 2007-06-29 | $15.67 | $17.90 | 150 | — | — |
| 2007-06-28 | $15.83 | $18.09 | 1,350 | — | — |
| 2007-06-27 | $15.73 | $17.97 | 300 | — | — |
| 2007-06-26 | $15.90 | $18.16 | 0 | — | — |
| 2007-06-25 | $15.90 | $18.16 | 300 | — | — |
| 2007-06-22 | $16.07 | $18.35 | 2,400 | — | — |
| 2007-06-21 | $16.03 | $18.31 | 450 | — | — |
| 2007-06-20 | $16.20 | $18.50 | 0 | — | — |
| 2007-06-19 | $16.20 | $18.50 | 300 | — | — |
| 2007-06-18 | $16.27 | $18.58 | 0 | — | — |
| 2007-06-15 | $16.27 | $18.58 | 300 | — | — |
| 2007-06-14 | $16.54 | $18.89 | 0 | — | — |
| 2007-06-13 | $16.54 | $18.89 | 300 | — | — |
| 2007-06-12 | $16.40 | $18.73 | 1,950 | — | — |
| 2007-06-11 | $16.67 | $19.04 | 600 | — | — |
| 2007-06-08 | $16.40 | $18.73 | 1,050 | — | — |
| 2007-06-07 | $16.67 | $19.04 | 2,100 | — | — |
| 2007-06-06 | $16.67 | $19.04 | 900 | — | — |
| 2007-06-05 | $17.00 | $19.42 | 4,800 | — | — |
| 2007-06-04 | $17.17 | $19.61 | 5,550 | — | — |
| 2007-06-01 | $16.71 | $19.09 | 3,300 | — | — |
| 2007-05-31 | $16.10 | $18.39 | 3,750 | — | — |
| 2007-05-30 | $15.53 | $17.74 | 18,750 | — | — |
| 2007-05-29 | $15.17 | $17.32 | 2,400 | — | — |
| 2007-05-25 | $14.67 | $16.75 | 0 | — | — |
| 2007-05-24 | $14.67 | $16.75 | 300 | — | — |
| 2007-05-23 | $14.70 | $16.79 | 0 | — | — |
| 2007-05-22 | $14.70 | $16.79 | 300 | — | — |
| 2007-05-21 | $14.77 | $16.87 | 750 | — | — |
| 2007-05-18 | $14.93 | $17.06 | 300 | — | — |
| 2007-05-17 | $15.10 | $17.25 | 0 | — | — |
| 2007-05-16 | $15.10 | $17.25 | 600 | — | — |
| 2007-05-15 | $15.00 | $17.13 | 1,800 | — | — |
| 2007-05-14 | $14.83 | $16.94 | 750 | — | — |
| 2007-05-11 | $15.17 | $17.32 | 6,750 | — | — |
| 2007-05-10 | $14.83 | $16.94 | 750 | — | — |
| 2007-05-09 | $15.03 | $17.17 | 300 | — | — |
| 2007-05-08 | $15.20 | $17.36 | 300 | — | — |
| 2007-05-07 | $15.37 | $17.55 | 1,200 | — | — |
| 2007-05-04 | $15.34 | $17.52 | 5,550 | — | — |
| 2007-05-03 | $15.33 | $17.52 | 1,050 | — | — |
| 2007-05-02 | $15.33 | $17.52 | 0 | — | — |
| 2007-05-01 | $15.33 | $17.52 | 3,600 | — | — |
| 2007-04-30 | $15.33 | $17.51 | 3,450 | — | — |
| 2007-04-27 | $14.98 | $17.11 | 5,250 | — | — |
| 2007-04-26 | $14.60 | $16.68 | 3,000 | — | — |
| 2007-04-25 | $14.67 | $16.75 | 10,950 | — | — |
| 2007-04-24 | $14.70 | $16.79 | 5,100 | — | — |
| 2007-04-23 | $14.41 | $16.46 | 4,800 | — | — |
| 2007-04-20 | $13.79 | $15.75 | 19,350 | — | — |
| 2007-04-19 | $13.75 | $15.70 | 39,300 | — | — |
| 2007-04-18 | $16.84 | $19.24 | 4,650 | — | — |
| 2007-04-17 | $17.10 | $19.53 | 73,350 | — | — |
| 2007-04-16 | $17.45 | $19.93 | 26,850 | — | — |
| 2007-04-13 | $18.29 | $20.90 | 6,750 | — | — |
| 2007-04-12 | $18.21 | $20.80 | 4,800 | — | — |
| 2007-04-11 | $18.07 | $20.64 | 7,650 | — | — |
| 2007-04-10 | $18.40 | $21.02 | 4,950 | — | — |
| 2007-04-09 | $19.23 | $21.97 | 9,000 | — | — |
| 2007-04-05 | $18.00 | $20.56 | 21,750 | — | — |
| 2007-04-04 | $15.67 | $17.90 | 2,250 | — | — |
| 2007-04-03 | $16.00 | $18.28 | 150 | — | — |
| 2007-04-02 | $16.00 | $18.28 | 1,350 | — | — |
| 2007-03-30 | $15.87 | $18.12 | 300 | — | — |
| 2007-03-29 | $16.03 | $18.31 | 9,300 | — | — |
| 2007-03-28 | $15.53 | $17.74 | 4,500 | — | — |
| 2007-03-27 | $15.60 | $17.82 | 450 | — | — |
| 2007-03-26 | $15.67 | $17.90 | 14,700 | — | — |
| 2007-03-23 | $15.99 | $18.27 | 4,350 | — | — |
| 2007-03-22 | $16.00 | $18.28 | 1,500 | — | — |
| 2007-03-21 | $16.01 | $18.28 | 15,150 | — | — |
| 2007-03-20 | $16.17 | $18.47 | 150 | — | — |
| 2007-03-19 | $16.17 | $18.47 | 600 | — | — |
| 2007-03-16 | $16.23 | $18.54 | 600 | — | — |
| 2007-03-15 | $16.17 | $18.47 | 7,050 | — | — |
| 2007-03-14 | $16.14 | $18.44 | 600 | — | — |
| 2007-03-13 | $16.15 | $18.44 | 3,750 | — | — |
| 2007-03-12 | $16.67 | $19.04 | 11,250 | — | — |
| 2007-03-09 | $16.27 | $18.58 | 7,200 | — | — |
| 2007-03-08 | $16.50 | $18.85 | 1,650 | — | — |
| 2007-03-07 | $16.77 | $19.15 | 5,850 | — | — |
| 2007-03-06 | $16.91 | $19.31 | 4,950 | — | — |
| 2007-03-05 | $16.03 | $18.31 | 1,800 | — | — |
| 2007-03-02 | $16.49 | $18.84 | 2,550 | — | — |
| 2007-03-01 | $16.47 | $18.81 | 12,900 | — | — |
| 2007-02-28 | $16.07 | $18.35 | 8,250 | — | — |
| 2007-02-27 | $16.49 | $18.84 | 22,950 | — | — |
| 2007-02-26 | $18.44 | $21.06 | 12,600 | — | — |
| 2007-02-23 | $18.78 | $21.45 | 9,000 | — | — |
| 2007-02-22 | $18.77 | $21.44 | 9,600 | — | — |
| 2007-02-21 | $17.97 | $20.52 | 1,950 | — | — |
| 2007-02-20 | $18.04 | $20.61 | 1,200 | — | — |
| 2007-02-16 | $18.43 | $21.06 | 12,450 | — | — |
| 2007-02-15 | $19.17 | $21.89 | 19,350 | — | — |
| 2007-02-14 | $17.90 | $20.45 | 3,600 | — | — |
| 2007-02-13 | $17.51 | $20.00 | 3,600 | — | — |
| 2007-02-12 | $17.90 | $20.45 | 9,750 | — | — |
| 2007-02-09 | $17.39 | $19.87 | 9,150 | — | — |
| 2007-02-08 | $18.13 | $20.71 | 18,300 | — | — |
| 2007-02-07 | $18.84 | $21.52 | 6,150 | — | — |
| 2007-02-06 | $18.83 | $21.51 | 18,300 | — | — |
| 2007-02-05 | $19.97 | $22.81 | 50,850 | — | — |
| 2007-02-02 | $17.87 | $20.41 | 13,350 | — | — |
| 2007-02-01 | $18.69 | $21.35 | 91,800 | — | — |
| 2007-01-31 | $20.53 | $23.45 | 32,250 | — | — |
| 2007-01-30 | $20.95 | $23.93 | 113,550 | — | — |
| 2007-01-29 | $22.50 | $25.70 | 247,200 | — | — |
| 2007-01-26 | $15.00 | $17.13 | 7,050 | — | — |
| 2007-01-25 | $15.13 | $17.29 | 3,750 | — | — |
| 2007-01-24 | $15.30 | $17.48 | 28,650 | — | — |
| 2007-01-23 | $14.15 | $16.16 | 13,950 | — | — |
| 2007-01-22 | $13.17 | $15.04 | 2,250 | — | — |
| 2007-01-19 | $13.11 | $14.97 | 0 | — | — |
| 2007-01-18 | $13.11 | $14.97 | 0 | — | — |
| 2007-01-17 | $13.11 | $14.97 | 2,850 | — | — |
| 2007-01-16 | $13.17 | $15.04 | 600 | — | — |
| 2007-01-12 | $13.03 | $14.88 | 600 | — | — |
| 2007-01-11 | $12.89 | $14.73 | 1,500 | — | — |
| 2007-01-10 | $13.71 | $15.66 | 12,750 | — | — |
| 2007-01-09 | $13.13 | $15.00 | 8,850 | — | — |
| 2007-01-08 | $12.47 | $14.24 | 900 | — | — |
| 2007-01-05 | $12.63 | $14.43 | 0 | — | — |
| 2007-01-04 | $12.63 | $14.43 | 0 | — | — |
| 2007-01-03 | $12.63 | $14.43 | 1,950 | — | — |