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 | $18.96 | $28.12 | 15,400 | — | — |
| 2007-12-28 | $19.20 | $28.47 | 34,600 | — | — |
| 2007-12-27 | $18.98 | $28.15 | 16,800 | — | — |
| 2007-12-26 | $19.37 | $28.72 | 25,200 | — | — |
| 2007-12-24 | $18.33 | $27.19 | 21,000 | — | — |
| 2007-12-21 | $17.80 | $26.39 | 84,800 | — | — |
| 2007-12-20 | $16.38 | $24.29 | 18,400 | — | — |
| 2007-12-19 | $16.48 | $24.44 | 24,200 | — | — |
| 2007-12-18 | $15.86 | $23.52 | 11,000 | — | — |
| 2007-12-17 | $14.98 | $22.22 | 13,200 | — | — |
| 2007-12-14 | $15.09 | $22.38 | 18,200 | — | — |
| 2007-12-13 | $15.62 | $23.17 | 17,400 | — | — |
| 2007-12-12 | $16.11 | $23.88 | 13,000 | — | — |
| 2007-12-11 | $16.59 | $24.61 | 4,600 | — | — |
| 2007-12-10 | $16.53 | $24.51 | 10,800 | — | — |
| 2007-12-07 | $16.58 | $24.58 | 35,200 | — | — |
| 2007-12-06 | $16.29 | $24.15 | 40,800 | — | — |
| 2007-12-05 | $15.45 | $22.91 | 24,600 | — | — |
| 2007-12-04 | $15.73 | $23.33 | 33,600 | — | — |
| 2007-12-03 | $15.98 | $23.70 | 41,600 | — | — |
| 2007-11-30 | $16.92 | $25.09 | 25,200 | — | — |
| 2007-11-29 | $17.21 | $25.52 | 6,400 | — | — |
| 2007-11-28 | $17.34 | $25.72 | 19,800 | — | — |
| 2007-11-27 | $16.59 | $24.61 | 10,000 | — | — |
| 2007-11-26 | $16.41 | $24.33 | 17,400 | — | — |
| 2007-11-23 | $17.12 | $25.39 | 7,200 | — | — |
| 2007-11-21 | $16.47 | $24.43 | 18,200 | — | — |
| 2007-11-20 | $16.32 | $24.20 | 14,800 | — | — |
| 2007-11-19 | $16.38 | $24.29 | 19,200 | — | — |
| 2007-11-16 | $16.28 | $24.14 | 21,400 | — | — |
| 2007-11-15 | $16.18 | $24.00 | 16,800 | — | — |
| 2007-11-14 | $16.95 | $25.14 | 22,400 | — | — |
| 2007-11-13 | $17.87 | $26.50 | 21,800 | — | — |
| 2007-11-12 | $16.85 | $24.99 | 11,800 | — | — |
| 2007-11-09 | $16.45 | $24.40 | 21,000 | — | — |
| 2007-11-08 | $16.67 | $24.72 | 17,200 | — | — |
| 2007-11-07 | $16.07 | $23.83 | 19,000 | — | — |
| 2007-11-06 | $16.42 | $24.36 | 13,200 | — | — |
| 2007-11-05 | $16.28 | $24.14 | 17,200 | — | — |
| 2007-11-02 | $16.39 | $24.30 | 48,200 | — | — |
| 2007-11-01 | $17.05 | $25.29 | 35,200 | — | — |
| 2007-10-31 | $17.70 | $26.24 | 13,200 | — | — |
| 2007-10-30 | $17.25 | $25.59 | 8,600 | — | — |
| 2007-10-29 | $17.26 | $25.60 | 11,400 | — | — |
| 2007-10-26 | $17.70 | $26.25 | 10,000 | — | — |
| 2007-10-25 | $17.49 | $25.94 | 9,000 | — | — |
| 2007-10-24 | $17.68 | $26.23 | 15,600 | — | — |
| 2007-10-23 | $17.79 | $26.38 | 13,600 | — | — |
| 2007-10-22 | $17.50 | $25.95 | 11,200 | — | — |
| 2007-10-19 | $17.40 | $25.81 | 29,400 | — | — |
| 2007-10-18 | $17.51 | $25.97 | 19,200 | — | — |
| 2007-10-17 | $17.68 | $26.22 | 24,800 | — | — |
| 2007-10-16 | $17.64 | $26.15 | 11,800 | — | — |
| 2007-10-15 | $17.66 | $26.18 | 36,000 | — | — |
| 2007-10-12 | $17.91 | $26.56 | 13,200 | — | — |
| 2007-10-11 | $17.93 | $26.60 | 40,600 | — | — |
| 2007-10-10 | $18.65 | $27.66 | 13,200 | — | — |
| 2007-10-09 | $18.62 | $27.61 | 26,800 | — | — |
| 2007-10-08 | $18.62 | $27.61 | 29,400 | — | — |
| 2007-10-05 | $19.09 | $28.31 | 22,000 | — | — |
| 2007-10-04 | $17.76 | $26.35 | 17,000 | — | — |
| 2007-10-03 | $17.74 | $26.30 | 25,000 | — | — |
| 2007-10-02 | $18.29 | $27.13 | 13,200 | — | — |
| 2007-10-01 | $17.85 | $26.47 | 29,400 | — | — |
| 2007-09-28 | $17.41 | $25.81 | 29,600 | — | — |
| 2007-09-27 | $17.63 | $26.00 | 7,000 | — | — |
| 2007-09-26 | $17.92 | $26.42 | 11,600 | — | — |
| 2007-09-25 | $17.70 | $26.09 | 14,400 | — | — |
| 2007-09-24 | $17.87 | $26.34 | 30,400 | — | — |
| 2007-09-21 | $18.22 | $26.86 | 47,200 | — | — |
| 2007-09-20 | $18.33 | $27.04 | 16,000 | — | — |
| 2007-09-19 | $18.59 | $27.41 | 57,000 | — | — |
| 2007-09-18 | $18.67 | $27.53 | 22,000 | — | — |
| 2007-09-17 | $17.48 | $25.78 | 24,600 | — | — |
| 2007-09-14 | $17.84 | $26.31 | 21,000 | — | — |
| 2007-09-13 | $17.88 | $26.37 | 11,400 | — | — |
| 2007-09-12 | $17.55 | $25.87 | 12,400 | — | — |
| 2007-09-11 | $17.92 | $26.42 | 16,000 | — | — |
| 2007-09-10 | $17.58 | $25.92 | 19,000 | — | — |
| 2007-09-07 | $18.08 | $26.65 | 37,600 | — | — |
| 2007-09-06 | $18.41 | $27.15 | 14,600 | — | — |
| 2007-09-05 | $18.52 | $27.31 | 24,400 | — | — |
| 2007-09-04 | $18.83 | $27.77 | 85,200 | — | — |
| 2007-08-31 | $18.26 | $26.93 | 22,600 | — | — |
| 2007-08-30 | $18.11 | $26.70 | 65,800 | — | — |
| 2007-08-29 | $18.50 | $27.29 | 19,800 | — | — |
| 2007-08-28 | $17.61 | $25.96 | 51,000 | — | — |
| 2007-08-27 | $18.22 | $26.86 | 23,200 | — | — |
| 2007-08-24 | $17.78 | $26.22 | 71,400 | — | — |
| 2007-08-23 | $17.63 | $26.00 | 38,200 | — | — |
| 2007-08-22 | $18.42 | $27.16 | 38,200 | — | — |
| 2007-08-21 | $19.00 | $28.02 | 16,800 | — | — |
| 2007-08-20 | $19.53 | $28.79 | 24,200 | — | — |
| 2007-08-17 | $19.32 | $28.49 | 63,800 | — | — |
| 2007-08-16 | $19.10 | $28.17 | 59,400 | — | — |
| 2007-08-15 | $17.60 | $25.95 | 34,400 | — | — |
| 2007-08-14 | $18.12 | $26.72 | 53,800 | — | — |
| 2007-08-13 | $17.90 | $26.40 | 22,400 | — | — |
| 2007-08-10 | $18.55 | $27.35 | 34,200 | — | — |
| 2007-08-09 | $17.65 | $26.02 | 113,800 | — | — |
| 2007-08-08 | $17.91 | $26.40 | 67,400 | — | — |
| 2007-08-07 | $18.25 | $26.92 | 38,200 | — | — |
| 2007-08-06 | $18.07 | $26.65 | 26,600 | — | — |
| 2007-08-03 | $17.59 | $25.95 | 46,600 | — | — |
| 2007-08-02 | $17.88 | $26.37 | 31,200 | — | — |
| 2007-08-01 | $17.64 | $26.01 | 37,600 | — | — |
| 2007-07-31 | $17.56 | $25.89 | 45,200 | — | — |
| 2007-07-30 | $17.92 | $26.43 | 17,600 | — | — |
| 2007-07-27 | $17.87 | $26.35 | 47,400 | — | — |
| 2007-07-26 | $17.62 | $25.98 | 35,000 | — | — |
| 2007-07-25 | $17.61 | $25.96 | 22,400 | — | — |
| 2007-07-24 | $17.51 | $25.82 | 43,400 | — | — |
| 2007-07-23 | $17.79 | $26.23 | 24,000 | — | — |
| 2007-07-20 | $17.76 | $26.19 | 22,000 | — | — |
| 2007-07-19 | $18.29 | $26.97 | 11,000 | — | — |
| 2007-07-18 | $18.15 | $26.76 | 20,400 | — | — |
| 2007-07-17 | $17.71 | $26.11 | 23,200 | — | — |
| 2007-07-16 | $17.94 | $26.46 | 14,400 | — | — |
| 2007-07-13 | $18.08 | $26.65 | 22,000 | — | — |
| 2007-07-12 | $18.51 | $27.30 | 26,800 | — | — |
| 2007-07-11 | $17.97 | $26.50 | 15,200 | — | — |
| 2007-07-10 | $17.86 | $26.34 | 17,600 | — | — |
| 2007-07-09 | $18.06 | $26.63 | 25,600 | — | — |
| 2007-07-06 | $18.50 | $27.27 | 24,600 | — | — |
| 2007-07-05 | $19.25 | $28.38 | 15,800 | — | — |
| 2007-07-03 | $19.43 | $28.66 | 7,400 | — | — |
| 2007-07-02 | $19.37 | $28.56 | 22,800 | — | — |
| 2007-06-29 | $19.35 | $28.53 | 22,600 | — | — |
| 2007-06-28 | $19.65 | $28.82 | 39,000 | — | — |
| 2007-06-27 | $19.27 | $28.27 | 21,600 | — | — |
| 2007-06-26 | $18.26 | $26.80 | 36,800 | — | — |
| 2007-06-25 | $18.64 | $27.34 | 37,800 | — | — |
| 2007-06-22 | $18.63 | $27.33 | 172,800 | — | — |
| 2007-06-21 | $19.53 | $28.65 | 21,800 | — | — |
| 2007-06-20 | $18.76 | $27.52 | 42,600 | — | — |
| 2007-06-19 | $19.50 | $28.61 | 87,800 | — | — |
| 2007-06-18 | $17.72 | $25.99 | 45,200 | — | — |
| 2007-06-15 | $17.83 | $26.17 | 64,200 | — | — |
| 2007-06-14 | $17.50 | $25.67 | 41,200 | — | — |
| 2007-06-13 | $17.56 | $25.76 | 61,000 | — | — |
| 2007-06-12 | $17.66 | $25.91 | 53,800 | — | — |
| 2007-06-11 | $17.71 | $25.98 | 39,000 | — | — |
| 2007-06-08 | $17.60 | $25.82 | 33,800 | — | — |
| 2007-06-07 | $17.79 | $26.10 | 43,200 | — | — |
| 2007-06-06 | $17.84 | $26.18 | 20,000 | — | — |
| 2007-06-05 | $17.91 | $26.28 | 59,200 | — | — |
| 2007-06-04 | $18.33 | $26.90 | 21,800 | — | — |
| 2007-06-01 | $18.26 | $26.80 | 38,400 | — | — |
| 2007-05-31 | $18.42 | $27.02 | 47,600 | — | — |
| 2007-05-30 | $17.90 | $26.25 | 113,800 | — | — |
| 2007-05-29 | $18.10 | $26.56 | 24,000 | — | — |
| 2007-05-25 | $17.98 | $26.37 | 15,200 | — | — |
| 2007-05-24 | $17.94 | $26.32 | 24,000 | — | — |
| 2007-05-23 | $17.95 | $26.33 | 27,800 | — | — |
| 2007-05-22 | $18.18 | $26.68 | 33,200 | — | — |
| 2007-05-21 | $18.06 | $26.50 | 18,400 | — | — |
| 2007-05-18 | $18.23 | $26.75 | 31,800 | — | — |
| 2007-05-17 | $18.34 | $26.91 | 32,800 | — | — |
| 2007-05-16 | $18.41 | $27.01 | 17,000 | — | — |
| 2007-05-15 | $17.88 | $26.23 | 25,400 | — | — |
| 2007-05-14 | $17.90 | $26.25 | 19,600 | — | — |
| 2007-05-11 | $18.01 | $26.43 | 20,200 | — | — |
| 2007-05-10 | $17.91 | $26.27 | 54,600 | — | — |
| 2007-05-09 | $18.24 | $26.76 | 4,600 | — | — |
| 2007-05-08 | $18.36 | $26.93 | 41,200 | — | — |
| 2007-05-07 | $18.05 | $26.47 | 28,600 | — | — |
| 2007-05-04 | $18.36 | $26.93 | 11,400 | — | — |
| 2007-05-03 | $18.88 | $27.69 | 25,400 | — | — |
| 2007-05-02 | $18.67 | $27.39 | 15,600 | — | — |
| 2007-05-01 | $18.29 | $26.83 | 26,800 | — | — |
| 2007-04-30 | $17.88 | $26.23 | 38,000 | — | — |
| 2007-04-27 | $18.23 | $26.75 | 18,000 | — | — |
| 2007-04-26 | $18.47 | $27.10 | 21,400 | — | — |
| 2007-04-25 | $18.86 | $27.67 | 11,800 | — | — |
| 2007-04-24 | $18.39 | $26.98 | 8,400 | — | — |
| 2007-04-23 | $18.41 | $27.00 | 9,200 | — | — |
| 2007-04-20 | $18.55 | $27.22 | 13,800 | — | — |
| 2007-04-19 | $18.21 | $26.72 | 16,000 | — | — |
| 2007-04-18 | $18.24 | $26.76 | 16,200 | — | — |
| 2007-04-17 | $18.03 | $26.45 | 32,200 | — | — |
| 2007-04-16 | $19.07 | $27.97 | 14,200 | — | — |
| 2007-04-13 | $18.29 | $26.83 | 4,400 | — | — |
| 2007-04-12 | $18.03 | $26.45 | 9,200 | — | — |
| 2007-04-11 | $17.95 | $26.33 | 12,800 | — | — |
| 2007-04-10 | $18.54 | $27.19 | 7,400 | — | — |
| 2007-04-09 | $18.78 | $27.55 | 7,800 | — | — |
| 2007-04-05 | $19.47 | $28.56 | 2,000 | — | — |
| 2007-04-04 | $19.43 | $28.51 | 5,800 | — | — |
| 2007-04-03 | $19.85 | $29.12 | 12,000 | — | — |
| 2007-04-02 | $18.42 | $27.02 | 8,600 | — | — |
| 2007-03-30 | $18.94 | $27.79 | 22,000 | — | — |
| 2007-03-29 | $18.80 | $27.43 | 12,600 | — | — |
| 2007-03-28 | $19.72 | $28.77 | 4,400 | — | — |
| 2007-03-27 | $20.50 | $29.92 | 8,000 | — | — |
| 2007-03-26 | $21.17 | $30.89 | 8,800 | — | — |
| 2007-03-23 | $20.50 | $29.92 | 7,000 | — | — |
| 2007-03-22 | $20.41 | $29.78 | 11,800 | — | — |
| 2007-03-21 | $20.22 | $29.50 | 10,000 | — | — |
| 2007-03-20 | $19.16 | $27.96 | 5,400 | — | — |
| 2007-03-19 | $19.23 | $28.06 | 18,600 | — | — |
| 2007-03-16 | $18.75 | $27.37 | 47,800 | — | — |
| 2007-03-15 | $18.60 | $27.14 | 7,800 | — | — |
| 2007-03-14 | $17.82 | $26.01 | 20,600 | — | — |
| 2007-03-13 | $17.34 | $25.30 | 34,800 | — | — |
| 2007-03-12 | $17.83 | $26.03 | 7,600 | — | — |
| 2007-03-09 | $17.38 | $25.36 | 9,000 | — | — |
| 2007-03-08 | $17.27 | $25.20 | 20,600 | — | — |
| 2007-03-07 | $17.57 | $25.64 | 42,800 | — | — |
| 2007-03-06 | $18.14 | $26.46 | 20,400 | — | — |
| 2007-03-05 | $17.29 | $25.23 | 22,000 | — | — |
| 2007-03-02 | $18.05 | $26.33 | 25,000 | — | — |
| 2007-03-01 | $18.93 | $27.63 | 7,800 | — | — |
| 2007-02-28 | $19.59 | $28.60 | 19,000 | — | — |
| 2007-02-27 | $21.09 | $30.78 | 19,200 | — | — |
| 2007-02-26 | $21.76 | $31.76 | 8,400 | — | — |
| 2007-02-23 | $21.87 | $31.92 | 8,800 | — | — |
| 2007-02-22 | $21.58 | $31.49 | 6,400 | — | — |
| 2007-02-21 | $21.36 | $31.17 | 2,800 | — | — |
| 2007-02-20 | $21.38 | $31.19 | 2,800 | — | — |
| 2007-02-16 | $21.03 | $30.68 | 8,400 | — | — |
| 2007-02-15 | $20.89 | $30.49 | 8,600 | — | — |
| 2007-02-14 | $20.65 | $30.13 | 16,800 | — | — |
| 2007-02-13 | $20.80 | $30.35 | 21,200 | — | — |
| 2007-02-12 | $21.24 | $30.99 | 12,200 | — | — |
| 2007-02-09 | $21.86 | $31.90 | 7,600 | — | — |
| 2007-02-08 | $22.81 | $33.29 | 9,800 | — | — |
| 2007-02-07 | $22.10 | $32.25 | 8,200 | — | — |
| 2007-02-06 | $21.47 | $31.32 | 4,400 | — | — |
| 2007-02-05 | $21.22 | $30.96 | 28,400 | — | — |
| 2007-02-02 | $22.07 | $32.21 | 48,800 | — | — |
| 2007-02-01 | $23.50 | $34.29 | 15,000 | — | — |
| 2007-01-31 | $22.20 | $32.39 | 11,000 | — | — |
| 2007-01-30 | $21.61 | $31.53 | 5,000 | — | — |
| 2007-01-29 | $20.77 | $30.31 | 8,800 | — | — |
| 2007-01-26 | $20.43 | $29.81 | 14,000 | — | — |
| 2007-01-25 | $20.51 | $29.94 | 17,600 | — | — |
| 2007-01-24 | $21.01 | $30.67 | 3,000 | — | — |
| 2007-01-23 | $20.93 | $30.54 | 12,200 | — | — |
| 2007-01-22 | $19.95 | $29.11 | 18,800 | — | — |
| 2007-01-19 | $20.39 | $29.76 | 22,400 | — | — |
| 2007-01-18 | $20.31 | $29.63 | 19,400 | — | — |
| 2007-01-17 | $20.84 | $30.42 | 11,200 | — | — |
| 2007-01-16 | $21.00 | $30.64 | 33,000 | — | — |
| 2007-01-12 | $20.98 | $30.62 | 18,800 | — | — |
| 2007-01-11 | $20.22 | $29.51 | 41,400 | — | — |
| 2007-01-10 | $21.34 | $31.14 | 15,600 | — | — |
| 2007-01-09 | $21.15 | $30.86 | 27,200 | — | — |
| 2007-01-08 | $21.50 | $31.38 | 15,800 | — | — |
| 2007-01-05 | $21.75 | $31.75 | 26,200 | — | — |
| 2007-01-04 | $22.93 | $33.47 | 20,200 | — | — |
| 2007-01-03 | $22.49 | $32.81 | 48,200 | — | — |