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
- 1983-07-25 to 2026-09-02
- 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 | $14.63 | $15.66 | 11,700 | — | — |
| 2007-12-28 | $14.75 | $15.79 | 300 | — | — |
| 2007-12-27 | $14.74 | $15.78 | 600 | — | — |
| 2007-12-26 | $14.85 | $15.89 | 1,100 | — | — |
| 2007-12-24 | $15.00 | $16.05 | 2,000 | — | — |
| 2007-12-21 | $15.20 | $16.27 | 2,000 | — | — |
| 2007-12-20 | $14.89 | $15.94 | 1,400 | — | — |
| 2007-12-19 | $15.00 | $16.05 | 2,500 | — | — |
| 2007-12-18 | $14.75 | $15.79 | 5,600 | — | — |
| 2007-12-17 | $14.55 | $15.57 | 600 | — | — |
| 2007-12-14 | $14.45 | $15.47 | 9,900 | — | — |
| 2007-12-13 | $15.24 | $16.31 | 2,900 | — | — |
| 2007-12-12 | $15.24 | $16.31 | 14,200 | — | — |
| 2007-12-11 | $15.05 | $16.11 | 7,400 | — | — |
| 2007-12-10 | $15.30 | $16.37 | 5,300 | — | — |
| 2007-12-07 | $15.58 | $16.67 | 400 | — | — |
| 2007-12-06 | $15.30 | $16.37 | 5,800 | — | — |
| 2007-12-05 | $15.89 | $17.01 | 300 | — | — |
| 2007-12-04 | $15.92 | $17.04 | 1,700 | — | — |
| 2007-12-03 | $15.84 | $16.95 | 700 | — | — |
| 2007-11-30 | $15.99 | $17.11 | 2,300 | — | — |
| 2007-11-29 | $15.75 | $16.86 | 3,200 | — | — |
| 2007-11-28 | $15.70 | $16.80 | 4,400 | — | — |
| 2007-11-27 | $15.55 | $16.64 | 3,000 | — | — |
| 2007-11-26 | $15.63 | $16.73 | 2,700 | — | — |
| 2007-11-23 | $15.70 | $16.80 | 3,100 | — | — |
| 2007-11-21 | $15.75 | $16.86 | 4,700 | — | — |
| 2007-11-20 | $15.80 | $16.91 | 7,000 | — | — |
| 2007-11-19 | $15.80 | $16.91 | 12,800 | — | — |
| 2007-11-16 | $15.85 | $16.96 | 11,300 | — | — |
| 2007-11-15 | $16.00 | $17.12 | 20,000 | — | — |
| 2007-11-14 | $15.90 | $17.02 | 2,600 | — | — |
| 2007-11-13 | $16.03 | $17.16 | 1,500 | — | — |
| 2007-11-12 | $16.05 | $17.18 | 3,200 | — | — |
| 2007-11-09 | $16.00 | $17.12 | 900 | — | — |
| 2007-11-08 | $16.05 | $17.18 | 18,700 | — | — |
| 2007-11-07 | $15.95 | $17.07 | 200 | — | — |
| 2007-11-06 | $15.95 | $17.07 | 1,300 | — | — |
| 2007-11-05 | $16.00 | $17.12 | 900 | — | — |
| 2007-11-02 | $15.95 | $17.07 | 5,600 | — | — |
| 2007-11-01 | $16.00 | $17.12 | 2,900 | — | — |
| 2007-10-31 | $16.04 | $17.17 | 66,400 | — | — |
| 2007-10-30 | $15.95 | $17.07 | 6,500 | — | — |
| 2007-10-29 | $15.90 | $17.02 | 1,600 | — | — |
| 2007-10-26 | $15.86 | $16.97 | 38,000 | — | — |
| 2007-10-25 | $16.08 | $17.21 | 0 | — | — |
| 2007-10-24 | $16.08 | $17.21 | 1,100 | — | — |
| 2007-10-23 | $16.12 | $17.25 | 400 | — | — |
| 2007-10-22 | $16.00 | $17.12 | 10,500 | — | — |
| 2007-10-19 | $16.04 | $17.17 | 900 | — | — |
| 2007-10-18 | $16.05 | $17.18 | 20,600 | — | — |
| 2007-10-17 | $16.05 | $17.18 | 18,300 | — | — |
| 2007-10-16 | $16.20 | $17.34 | 900 | — | — |
| 2007-10-15 | $16.34 | $17.49 | 16,200 | — | — |
| 2007-10-12 | $16.45 | $17.61 | 6,300 | — | — |
| 2007-10-11 | $16.52 | $17.68 | 15,800 | — | — |
| 2007-10-10 | $16.46 | $17.62 | 5,500 | — | — |
| 2007-10-09 | $16.60 | $17.77 | 7,100 | — | — |
| 2007-10-08 | $16.03 | $17.16 | 1,700 | — | — |
| 2007-10-05 | $15.96 | $17.08 | 800 | — | — |
| 2007-10-04 | $16.00 | $17.12 | 6,500 | — | — |
| 2007-10-03 | $15.65 | $16.75 | 0 | — | — |
| 2007-10-02 | $15.65 | $16.75 | 13,800 | — | — |
| 2007-10-01 | $15.70 | $16.80 | 400 | — | — |
| 2007-09-28 | $15.75 | $16.86 | 3,900 | — | — |
| 2007-09-27 | $15.85 | $16.96 | 400 | — | — |
| 2007-09-26 | $15.82 | $16.93 | 2,300 | — | — |
| 2007-09-25 | $16.07 | $17.20 | 1,100 | — | — |
| 2007-09-24 | $16.11 | $17.24 | 2,600 | — | — |
| 2007-09-21 | $16.56 | $17.72 | 1,300 | — | — |
| 2007-09-20 | $16.79 | $17.97 | 9,500 | — | — |
| 2007-09-19 | $16.66 | $17.83 | 5,500 | — | — |
| 2007-09-18 | $16.63 | $17.80 | 700 | — | — |
| 2007-09-17 | $16.95 | $18.14 | 300 | — | — |
| 2007-09-14 | $16.70 | $17.87 | 1,400 | — | — |
| 2007-09-13 | $16.90 | $18.09 | 0 | — | — |
| 2007-09-12 | $16.90 | $18.09 | 300 | — | — |
| 2007-09-11 | $16.80 | $17.98 | 1,000 | — | — |
| 2007-09-10 | $16.99 | $18.18 | 2,800 | — | — |
| 2007-09-07 | $17.05 | $18.25 | 1,800 | — | — |
| 2007-09-06 | $17.10 | $18.30 | 900 | — | — |
| 2007-09-05 | $17.00 | $18.19 | 4,400 | — | — |
| 2007-09-04 | $17.26 | $18.47 | 4,100 | — | — |
| 2007-08-31 | $17.18 | $18.39 | 6,100 | — | — |
| 2007-08-30 | $17.00 | $18.19 | 2,500 | — | — |
| 2007-08-29 | $16.84 | $18.02 | 3,700 | — | — |
| 2007-08-28 | $16.70 | $17.87 | 3,700 | — | — |
| 2007-08-27 | $16.08 | $17.21 | 1,300 | — | — |
| 2007-08-24 | $15.75 | $16.86 | 3,700 | — | — |
| 2007-08-23 | $15.60 | $16.70 | 3,100 | — | — |
| 2007-08-22 | $15.53 | $16.62 | 8,200 | — | — |
| 2007-08-21 | $15.38 | $16.46 | 6,200 | — | — |
| 2007-08-20 | $15.50 | $16.59 | 7,400 | — | — |
| 2007-08-17 | $15.53 | $16.62 | 15,200 | — | — |
| 2007-08-16 | $15.95 | $17.07 | 5,600 | — | — |
| 2007-08-15 | $16.23 | $17.37 | 300 | — | — |
| 2007-08-14 | $16.15 | $17.28 | 3,000 | — | — |
| 2007-08-13 | $16.46 | $17.62 | 1,900 | — | — |
| 2007-08-10 | $16.50 | $17.66 | 15,600 | — | — |
| 2007-08-09 | $16.20 | $17.34 | 19,800 | — | — |
| 2007-08-08 | $15.95 | $17.07 | 5,500 | — | — |
| 2007-08-07 | $16.10 | $17.23 | 1,200 | — | — |
| 2007-08-06 | $15.73 | $16.84 | 1,000 | — | — |
| 2007-08-03 | $15.84 | $16.95 | 800 | — | — |
| 2007-08-02 | $15.75 | $16.86 | 700 | — | — |
| 2007-08-01 | $15.65 | $16.75 | 5,500 | — | — |
| 2007-07-31 | $16.07 | $17.20 | 32,400 | — | — |
| 2007-07-30 | $16.95 | $18.14 | 200 | — | — |
| 2007-07-27 | $16.85 | $18.03 | 3,000 | — | — |
| 2007-07-26 | $16.50 | $17.66 | 6,200 | — | — |
| 2007-07-25 | $17.30 | $18.52 | 3,900 | — | — |
| 2007-07-24 | $17.39 | $18.61 | 4,800 | — | — |
| 2007-07-23 | $17.85 | $19.10 | 2,000 | — | — |
| 2007-07-20 | $18.09 | $19.36 | 2,500 | — | — |
| 2007-07-19 | $17.90 | $19.16 | 3,700 | — | — |
| 2007-07-18 | $17.85 | $19.10 | 2,000 | — | — |
| 2007-07-17 | $17.75 | $19.00 | 800 | — | — |
| 2007-07-16 | $17.85 | $19.10 | 4,700 | — | — |
| 2007-07-13 | $17.74 | $18.99 | 3,600 | — | — |
| 2007-07-12 | $17.60 | $18.84 | 5,600 | — | — |
| 2007-07-11 | $17.74 | $18.99 | 9,600 | — | — |
| 2007-07-10 | $17.08 | $18.28 | 21,500 | — | — |
| 2007-07-09 | $17.85 | $19.10 | 17,300 | — | — |
| 2007-07-06 | $17.40 | $18.62 | 13,900 | — | — |
| 2007-07-05 | $16.50 | $17.66 | 24,100 | — | — |
| 2007-07-03 | $16.45 | $17.61 | 1,700 | — | — |
| 2007-07-02 | $16.66 | $17.83 | 8,800 | — | — |
| 2007-06-29 | $15.25 | $16.32 | 6,000 | — | — |
| 2007-06-28 | $15.30 | $16.37 | 21,700 | — | — |
| 2007-06-27 | $14.83 | $15.87 | 0 | — | — |
| 2007-06-26 | $14.83 | $15.87 | 2,700 | — | — |
| 2007-06-25 | $14.76 | $15.80 | 1,300 | — | — |
| 2007-06-22 | $14.85 | $15.89 | 1,500 | — | — |
| 2007-06-21 | $14.85 | $15.89 | 2,300 | — | — |
| 2007-06-20 | $15.05 | $16.11 | 1,000 | — | — |
| 2007-06-19 | $15.20 | $16.27 | 4,800 | — | — |
| 2007-06-18 | $15.32 | $16.40 | 3,800 | — | — |
| 2007-06-15 | $15.20 | $16.27 | 10,300 | — | — |
| 2007-06-14 | $14.84 | $15.88 | 1,500 | — | — |
| 2007-06-13 | $15.05 | $16.11 | 12,500 | — | — |
| 2007-06-12 | $14.93 | $15.98 | 11,500 | — | — |
| 2007-06-11 | $14.50 | $15.52 | 22,100 | — | — |
| 2007-06-08 | $14.25 | $15.25 | 600 | — | — |
| 2007-06-07 | $14.20 | $15.20 | 500 | — | — |
| 2007-06-06 | $14.00 | $14.98 | 700 | — | — |
| 2007-06-05 | $14.30 | $15.30 | 300 | — | — |
| 2007-06-04 | $14.45 | $15.47 | 1,200 | — | — |
| 2007-06-01 | $14.59 | $15.61 | 3,800 | — | — |
| 2007-05-31 | $14.80 | $15.84 | 4,000 | — | — |
| 2007-05-30 | $14.25 | $15.25 | 9,100 | — | — |
| 2007-05-29 | $14.00 | $14.98 | 800 | — | — |
| 2007-05-25 | $13.90 | $14.88 | 3,200 | — | — |
| 2007-05-24 | $14.10 | $15.09 | 4,400 | — | — |
| 2007-05-23 | $14.35 | $15.36 | 5,500 | — | — |
| 2007-05-22 | $14.15 | $15.14 | 600 | — | — |
| 2007-05-21 | $14.15 | $15.14 | 3,600 | — | — |
| 2007-05-18 | $14.15 | $15.14 | 6,000 | — | — |
| 2007-05-17 | $13.85 | $14.82 | 0 | — | — |
| 2007-05-16 | $13.85 | $14.82 | 4,900 | — | — |
| 2007-05-15 | $14.70 | $15.73 | 17,900 | — | — |
| 2007-05-14 | $13.30 | $14.23 | 5,300 | — | — |
| 2007-05-11 | $13.10 | $14.02 | 0 | — | — |
| 2007-05-10 | $13.10 | $14.02 | 5,200 | — | — |
| 2007-05-09 | $13.40 | $14.34 | 8,300 | — | — |
| 2007-05-08 | $13.30 | $14.23 | 100 | — | — |
| 2007-05-07 | $13.30 | $14.23 | 600 | — | — |
| 2007-05-04 | $13.45 | $14.39 | 0 | — | — |
| 2007-05-03 | $13.45 | $14.39 | 6,300 | — | — |
| 2007-05-02 | $13.10 | $14.02 | 200 | — | — |
| 2007-05-01 | $13.10 | $14.02 | 100 | — | — |
| 2007-04-30 | $13.20 | $14.13 | 1,300 | — | — |
| 2007-04-27 | $13.45 | $14.39 | 500 | — | — |
| 2007-04-26 | $13.50 | $14.45 | 700 | — | — |
| 2007-04-25 | $13.47 | $14.42 | 900 | — | — |
| 2007-04-24 | $13.60 | $14.56 | 400 | — | — |
| 2007-04-23 | $13.59 | $14.54 | 3,400 | — | — |
| 2007-04-20 | $13.76 | $14.73 | 1,800 | — | — |
| 2007-04-19 | $13.90 | $14.88 | 3,900 | — | — |
| 2007-04-18 | $13.69 | $14.65 | 4,000 | — | — |
| 2007-04-17 | $13.88 | $14.86 | 500 | — | — |
| 2007-04-16 | $14.00 | $14.98 | 4,200 | — | — |
| 2007-04-13 | $13.85 | $14.82 | 900 | — | — |
| 2007-04-12 | $13.74 | $14.71 | 11,700 | — | — |
| 2007-04-11 | $13.59 | $14.54 | 10,800 | — | — |
| 2007-04-10 | $13.25 | $14.18 | 16,100 | — | — |
| 2007-04-09 | $13.26 | $14.19 | 13,800 | — | — |
| 2007-04-05 | $13.38 | $14.32 | 1,200 | — | — |
| 2007-04-04 | $13.24 | $14.17 | 700 | — | — |
| 2007-04-03 | $13.23 | $14.16 | 3,600 | — | — |
| 2007-04-02 | $13.25 | $14.18 | 4,900 | — | — |
| 2007-03-30 | $13.26 | $14.19 | 4,900 | — | — |
| 2007-03-29 | $13.21 | $14.14 | 1,900 | — | — |
| 2007-03-28 | $13.20 | $14.13 | 7,100 | — | — |
| 2007-03-27 | $13.20 | $14.13 | 5,300 | — | — |
| 2007-03-26 | $13.36 | $14.30 | 10,300 | — | — |
| 2007-03-23 | $13.26 | $14.19 | 2,900 | — | — |
| 2007-03-22 | $13.35 | $14.29 | 5,000 | — | — |
| 2007-03-21 | $13.82 | $14.79 | 1,400 | — | — |
| 2007-03-20 | $13.89 | $14.87 | 21,000 | — | — |
| 2007-03-19 | $13.43 | $14.37 | 2,100 | — | — |
| 2007-03-16 | $13.35 | $14.29 | 1,200 | — | — |
| 2007-03-15 | $13.28 | $14.21 | 800 | — | — |
| 2007-03-14 | $13.20 | $14.13 | 200 | — | — |
| 2007-03-13 | $13.20 | $14.13 | 1,800 | — | — |
| 2007-03-12 | $13.01 | $13.92 | 3,200 | — | — |
| 2007-03-09 | $13.27 | $14.20 | 4,300 | — | — |
| 2007-03-08 | $13.22 | $14.15 | 23,100 | — | — |
| 2007-03-07 | $13.12 | $14.04 | 20,900 | — | — |
| 2007-03-06 | $13.20 | $14.13 | 55,200 | — | — |
| 2007-03-05 | $13.06 | $13.98 | 13,400 | — | — |
| 2007-03-02 | $13.49 | $14.44 | 7,600 | — | — |
| 2007-03-01 | $13.26 | $14.19 | 18,300 | — | — |
| 2007-02-28 | $13.30 | $14.23 | 10,500 | — | — |
| 2007-02-27 | $13.15 | $14.07 | 11,700 | — | — |
| 2007-02-26 | $13.39 | $14.33 | 4,000 | — | — |
| 2007-02-23 | $13.99 | $14.97 | 4,900 | — | — |
| 2007-02-22 | $13.66 | $14.62 | 5,700 | — | — |
| 2007-02-21 | $13.45 | $14.39 | 5,700 | — | — |
| 2007-02-20 | $13.40 | $14.34 | 5,200 | — | — |
| 2007-02-16 | $13.35 | $14.29 | 8,700 | — | — |
| 2007-02-15 | $13.30 | $14.23 | 3,900 | — | — |
| 2007-02-14 | $13.36 | $14.30 | 700 | — | — |
| 2007-02-13 | $13.05 | $13.97 | 13,400 | — | — |
| 2007-02-12 | $13.21 | $14.14 | 0 | — | — |
| 2007-02-09 | $13.21 | $14.14 | 3,900 | — | — |
| 2007-02-08 | $13.28 | $14.21 | 300 | — | — |
| 2007-02-07 | $13.29 | $14.22 | 1,500 | — | — |
| 2007-02-06 | $13.31 | $14.25 | 800 | — | — |
| 2007-02-05 | $13.34 | $14.28 | 100 | — | — |
| 2007-02-02 | $13.31 | $14.25 | 300 | — | — |
| 2007-02-01 | $13.44 | $14.38 | 200 | — | — |
| 2007-01-31 | $13.32 | $14.26 | 600 | — | — |
| 2007-01-30 | $13.34 | $14.28 | 400 | — | — |
| 2007-01-29 | $13.07 | $13.99 | 300 | — | — |
| 2007-01-26 | $13.28 | $14.21 | 7,800 | — | — |
| 2007-01-25 | $13.60 | $14.56 | 200 | — | — |
| 2007-01-24 | $13.50 | $14.45 | 3,700 | — | — |
| 2007-01-23 | $13.60 | $14.56 | 2,000 | — | — |
| 2007-01-22 | $13.48 | $14.43 | 5,500 | — | — |
| 2007-01-19 | $13.91 | $14.89 | 300 | — | — |
| 2007-01-18 | $13.81 | $14.78 | 200 | — | — |
| 2007-01-17 | $13.75 | $14.72 | 7,700 | — | — |
| 2007-01-16 | $14.20 | $15.20 | 200 | — | — |
| 2007-01-12 | $14.28 | $15.28 | 400 | — | — |
| 2007-01-11 | $14.01 | $14.99 | 500 | — | — |
| 2007-01-10 | $13.90 | $14.88 | 0 | — | — |
| 2007-01-09 | $13.90 | $14.88 | 100 | — | — |
| 2007-01-08 | $13.80 | $14.77 | 8,300 | — | — |
| 2007-01-05 | $13.83 | $14.80 | 1,500 | — | — |
| 2007-01-04 | $13.88 | $14.86 | 5,700 | — | — |
| 2007-01-03 | $14.24 | $15.24 | 3,800 | — | — |