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
- 1997-01-22 to 2026-09-03
- 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 | $12.80 | $12.80 | 9,680 | — | — |
| 2007-12-28 | $12.80 | $12.80 | 11,520 | — | — |
| 2007-12-27 | $12.60 | $12.60 | 8,340 | — | — |
| 2007-12-26 | $13.40 | $13.40 | 6,400 | — | — |
| 2007-12-24 | $14.00 | $14.00 | 5,580 | — | — |
| 2007-12-21 | $14.15 | $14.15 | 3,320 | — | — |
| 2007-12-20 | $14.00 | $14.00 | 13,160 | — | — |
| 2007-12-19 | $14.60 | $14.60 | 1,680 | — | — |
| 2007-12-18 | $14.90 | $14.90 | 500 | — | — |
| 2007-12-17 | $15.25 | $15.25 | 80 | — | — |
| 2007-12-14 | $15.25 | $15.25 | 5,840 | — | — |
| 2007-12-13 | $14.55 | $14.55 | 980 | — | — |
| 2007-12-12 | $15.30 | $15.30 | 320 | — | — |
| 2007-12-11 | $15.50 | $15.50 | 0 | — | — |
| 2007-12-10 | $15.50 | $15.50 | 1,400 | — | — |
| 2007-12-07 | $15.25 | $15.25 | 1,400 | — | — |
| 2007-12-06 | $15.50 | $15.50 | 2,060 | — | — |
| 2007-12-05 | $15.30 | $15.30 | 2,160 | — | — |
| 2007-12-04 | $15.10 | $15.10 | 1,440 | — | — |
| 2007-12-03 | $14.75 | $14.75 | 3,900 | — | — |
| 2007-11-30 | $14.80 | $14.80 | 2,080 | — | — |
| 2007-11-29 | $15.00 | $15.00 | 2,460 | — | — |
| 2007-11-28 | $15.00 | $15.00 | 1,000 | — | — |
| 2007-11-27 | $15.00 | $15.00 | 1,060 | — | — |
| 2007-11-26 | $14.70 | $14.70 | 1,500 | — | — |
| 2007-11-23 | $15.35 | $15.35 | 1,620 | — | — |
| 2007-11-21 | $15.25 | $15.25 | 1,720 | — | — |
| 2007-11-20 | $14.50 | $14.50 | 1,480 | — | — |
| 2007-11-19 | $14.75 | $14.75 | 4,020 | — | — |
| 2007-11-16 | $14.90 | $14.90 | 880 | — | — |
| 2007-11-15 | $15.00 | $15.00 | 900 | — | — |
| 2007-11-14 | $15.60 | $15.60 | 480 | — | — |
| 2007-11-13 | $15.35 | $15.35 | 2,000 | — | — |
| 2007-11-12 | $14.55 | $14.55 | 6,800 | — | — |
| 2007-11-09 | $15.85 | $15.85 | 1,060 | — | — |
| 2007-11-08 | $16.30 | $16.30 | 2,200 | — | — |
| 2007-11-07 | $16.55 | $16.55 | 960 | — | — |
| 2007-11-06 | $16.50 | $16.50 | 3,140 | — | — |
| 2007-11-05 | $16.15 | $16.15 | 3,700 | — | — |
| 2007-11-02 | $17.20 | $17.20 | 300 | — | — |
| 2007-11-01 | $17.30 | $17.30 | 480 | — | — |
| 2007-10-31 | $17.75 | $17.75 | 60 | — | — |
| 2007-10-30 | $17.65 | $17.65 | 0 | — | — |
| 2007-10-29 | $17.65 | $17.65 | 820 | — | — |
| 2007-10-26 | $17.95 | $17.95 | 380 | — | — |
| 2007-10-25 | $17.95 | $17.95 | 80 | — | — |
| 2007-10-24 | $18.00 | $18.00 | 1,360 | — | — |
| 2007-10-23 | $17.85 | $17.85 | 1,180 | — | — |
| 2007-10-22 | $17.85 | $17.85 | 4,540 | — | — |
| 2007-10-19 | $18.00 | $18.00 | 2,300 | — | — |
| 2007-10-18 | $17.50 | $17.50 | 11,800 | — | — |
| 2007-10-17 | $18.55 | $18.55 | 36,280 | — | — |
| 2007-10-16 | $16.55 | $16.55 | 3,000 | — | — |
| 2007-10-15 | $16.25 | $16.25 | 7,380 | — | — |
| 2007-10-12 | $15.75 | $15.75 | 3,860 | — | — |
| 2007-10-11 | $15.55 | $15.55 | 1,520 | — | — |
| 2007-10-10 | $15.85 | $15.85 | 1,260 | — | — |
| 2007-10-09 | $16.05 | $16.05 | 1,080 | — | — |
| 2007-10-08 | $15.60 | $15.60 | 2,980 | — | — |
| 2007-10-05 | $15.85 | $15.85 | 1,420 | — | — |
| 2007-10-04 | $16.15 | $16.15 | 700 | — | — |
| 2007-10-03 | $16.00 | $16.00 | 1,280 | — | — |
| 2007-10-02 | $16.15 | $16.15 | 1,360 | — | — |
| 2007-10-01 | $15.85 | $15.85 | 2,280 | — | — |
| 2007-09-28 | $15.95 | $15.95 | 680 | — | — |
| 2007-09-27 | $16.00 | $16.00 | 1,720 | — | — |
| 2007-09-26 | $16.20 | $16.20 | 540 | — | — |
| 2007-09-25 | $16.45 | $16.45 | 2,740 | — | — |
| 2007-09-24 | $16.25 | $16.25 | 2,100 | — | — |
| 2007-09-21 | $16.60 | $16.60 | 380 | — | — |
| 2007-09-20 | $16.75 | $16.75 | 4,140 | — | — |
| 2007-09-19 | $16.70 | $16.70 | 4,460 | — | — |
| 2007-09-18 | $16.15 | $16.15 | 2,220 | — | — |
| 2007-09-17 | $15.45 | $15.45 | 2,340 | — | — |
| 2007-09-14 | $15.65 | $15.65 | 1,640 | — | — |
| 2007-09-13 | $15.60 | $15.60 | 420 | — | — |
| 2007-09-12 | $15.25 | $15.25 | 5,540 | — | — |
| 2007-09-11 | $14.25 | $14.25 | 1,120 | — | — |
| 2007-09-10 | $14.25 | $14.25 | 2,680 | — | — |
| 2007-09-07 | $14.25 | $14.25 | 580 | — | — |
| 2007-09-06 | $13.95 | $13.95 | 340 | — | — |
| 2007-09-05 | $14.10 | $14.10 | 2,380 | — | — |
| 2007-09-04 | $13.60 | $13.60 | 2,700 | — | — |
| 2007-08-31 | $13.30 | $13.30 | 2,660 | — | — |
| 2007-08-30 | $13.00 | $13.00 | 120 | — | — |
| 2007-08-29 | $12.85 | $12.85 | 4,900 | — | — |
| 2007-08-28 | $13.30 | $13.30 | 1,540 | — | — |
| 2007-08-27 | $13.40 | $13.40 | 1,360 | — | — |
| 2007-08-24 | $13.65 | $13.65 | 240 | — | — |
| 2007-08-23 | $13.50 | $13.50 | 1,700 | — | — |
| 2007-08-22 | $13.45 | $13.45 | 880 | — | — |
| 2007-08-21 | $13.30 | $13.30 | 1,200 | — | — |
| 2007-08-20 | $13.45 | $13.45 | 3,020 | — | — |
| 2007-08-17 | $12.45 | $12.45 | 900 | — | — |
| 2007-08-16 | $12.35 | $12.35 | 4,460 | — | — |
| 2007-08-15 | $12.30 | $12.30 | 5,680 | — | — |
| 2007-08-14 | $13.30 | $13.30 | 3,540 | — | — |
| 2007-08-13 | $13.40 | $13.40 | 5,000 | — | — |
| 2007-08-10 | $14.15 | $14.15 | 3,100 | — | — |
| 2007-08-09 | $14.55 | $14.55 | 18,720 | — | — |
| 2007-08-08 | $13.05 | $13.05 | 29,680 | — | — |
| 2007-08-07 | $12.65 | $12.65 | 4,940 | — | — |
| 2007-08-06 | $12.50 | $12.50 | 6,540 | — | — |
| 2007-08-03 | $13.05 | $13.05 | 6,040 | — | — |
| 2007-08-02 | $13.70 | $13.70 | 3,560 | — | — |
| 2007-08-01 | $13.55 | $13.55 | 9,360 | — | — |
| 2007-07-31 | $13.75 | $13.75 | 21,840 | — | — |
| 2007-07-30 | $14.50 | $14.50 | 5,300 | — | — |
| 2007-07-27 | $14.90 | $14.90 | 9,060 | — | — |
| 2007-07-26 | $15.00 | $15.00 | 2,460 | — | — |
| 2007-07-25 | $15.40 | $15.40 | 2,440 | — | — |
| 2007-07-24 | $15.45 | $15.45 | 3,820 | — | — |
| 2007-07-23 | $15.45 | $15.45 | 11,260 | — | — |
| 2007-07-20 | $15.10 | $15.10 | 4,820 | — | — |
| 2007-07-19 | $15.50 | $15.50 | 3,140 | — | — |
| 2007-07-18 | $15.20 | $15.20 | 7,000 | — | — |
| 2007-07-17 | $15.65 | $15.65 | 5,800 | — | — |
| 2007-07-16 | $15.20 | $15.20 | 27,060 | — | — |
| 2007-07-13 | $15.75 | $15.75 | 59,560 | — | — |
| 2007-07-12 | $17.50 | $17.50 | 8,100 | — | — |
| 2007-07-11 | $17.80 | $17.80 | 11,520 | — | — |
| 2007-07-10 | $17.30 | $17.30 | 3,520 | — | — |
| 2007-07-09 | $17.00 | $17.00 | 14,300 | — | — |
| 2007-07-06 | $17.10 | $17.10 | 28,140 | — | — |
| 2007-07-05 | $18.15 | $18.15 | 53,700 | — | — |
| 2007-07-03 | $20.95 | $20.95 | 9,160 | — | — |
| 2007-07-02 | $21.40 | $21.40 | 860 | — | — |
| 2007-06-29 | $21.70 | $21.70 | 2,020 | — | — |
| 2007-06-28 | $21.50 | $21.50 | 1,740 | — | — |
| 2007-06-27 | $21.60 | $21.60 | 6,720 | — | — |
| 2007-06-26 | $21.35 | $21.35 | 3,060 | — | — |
| 2007-06-25 | $21.80 | $21.80 | 3,840 | — | — |
| 2007-06-22 | $21.75 | $21.75 | 1,700 | — | — |
| 2007-06-21 | $21.50 | $21.50 | 3,820 | — | — |
| 2007-06-20 | $21.15 | $21.15 | 8,760 | — | — |
| 2007-06-19 | $21.20 | $21.20 | 5,380 | — | — |
| 2007-06-18 | $21.55 | $21.55 | 5,360 | — | — |
| 2007-06-15 | $21.70 | $21.70 | 1,300 | — | — |
| 2007-06-14 | $21.80 | $21.80 | 3,840 | — | — |
| 2007-06-13 | $22.00 | $22.00 | 2,960 | — | — |
| 2007-06-12 | $22.00 | $22.00 | 4,520 | — | — |
| 2007-06-11 | $21.50 | $21.50 | 5,880 | — | — |
| 2007-06-08 | $22.20 | $22.20 | 7,060 | — | — |
| 2007-06-07 | $21.20 | $21.20 | 7,880 | — | — |
| 2007-06-06 | $21.95 | $21.95 | 5,000 | — | — |
| 2007-06-05 | $21.80 | $21.80 | 15,600 | — | — |
| 2007-06-04 | $22.70 | $22.70 | 34,040 | — | — |
| 2007-06-01 | $22.85 | $22.85 | 4,040 | — | — |
| 2007-05-31 | $22.25 | $22.25 | 2,340 | — | — |
| 2007-05-30 | $22.20 | $22.20 | 6,540 | — | — |
| 2007-05-29 | $22.30 | $22.30 | 7,660 | — | — |
| 2007-05-25 | $22.80 | $22.80 | 580 | — | — |
| 2007-05-24 | $22.80 | $22.80 | 1,300 | — | — |
| 2007-05-23 | $23.10 | $23.10 | 1,300 | — | — |
| 2007-05-22 | $23.35 | $23.35 | 3,960 | — | — |
| 2007-05-21 | $22.50 | $22.50 | 3,860 | — | — |
| 2007-05-18 | $22.35 | $22.35 | 3,260 | — | — |
| 2007-05-17 | $22.20 | $22.20 | 5,320 | — | — |
| 2007-05-16 | $22.20 | $22.20 | 460 | — | — |
| 2007-05-15 | $22.10 | $22.10 | 5,220 | — | — |
| 2007-05-14 | $22.00 | $22.00 | 3,580 | — | — |
| 2007-05-11 | $22.20 | $22.20 | 1,100 | — | — |
| 2007-05-10 | $22.40 | $22.40 | 900 | — | — |
| 2007-05-09 | $22.45 | $22.45 | 4,040 | — | — |
| 2007-05-08 | $22.00 | $22.00 | 2,700 | — | — |
| 2007-05-07 | $22.35 | $22.35 | 4,040 | — | — |
| 2007-05-04 | $22.45 | $22.45 | 4,940 | — | — |
| 2007-05-03 | $22.40 | $22.40 | 4,200 | — | — |
| 2007-05-02 | $22.40 | $22.40 | 4,600 | — | — |
| 2007-05-01 | $22.90 | $22.90 | 12,300 | — | — |
| 2007-04-30 | $22.15 | $22.15 | 340 | — | — |
| 2007-04-27 | $22.35 | $22.35 | 3,280 | — | — |
| 2007-04-26 | $22.50 | $22.50 | 9,000 | — | — |
| 2007-04-25 | $22.40 | $22.40 | 18,200 | — | — |
| 2007-04-24 | $22.35 | $22.35 | 8,920 | — | — |
| 2007-04-23 | $21.95 | $21.95 | 2,880 | — | — |
| 2007-04-20 | $22.00 | $22.00 | 6,000 | — | — |
| 2007-04-19 | $21.80 | $21.80 | 3,000 | — | — |
| 2007-04-18 | $21.80 | $21.80 | 10,540 | — | — |
| 2007-04-17 | $21.10 | $21.10 | 6,760 | — | — |
| 2007-04-16 | $21.00 | $21.00 | 6,080 | — | — |
| 2007-04-13 | $20.90 | $20.90 | 1,860 | — | — |
| 2007-04-12 | $20.80 | $20.80 | 740 | — | — |
| 2007-04-11 | $20.80 | $20.80 | 2,160 | — | — |
| 2007-04-10 | $21.35 | $21.35 | 1,960 | — | — |
| 2007-04-09 | $20.65 | $20.65 | 3,680 | — | — |
| 2007-04-05 | $20.60 | $20.60 | 2,980 | — | — |
| 2007-04-04 | $20.80 | $20.80 | 2,900 | — | — |
| 2007-04-03 | $20.85 | $20.85 | 1,400 | — | — |
| 2007-04-02 | $20.75 | $20.75 | 4,260 | — | — |
| 2007-03-30 | $21.45 | $21.45 | 3,820 | — | — |
| 2007-03-29 | $21.55 | $21.55 | 8,540 | — | — |
| 2007-03-28 | $21.45 | $21.45 | 9,000 | — | — |
| 2007-03-27 | $21.25 | $21.25 | 30,380 | — | — |
| 2007-03-26 | $21.95 | $21.95 | 3,820 | — | — |
| 2007-03-23 | $22.00 | $22.00 | 1,040 | — | — |
| 2007-03-22 | $22.00 | $22.00 | 1,840 | — | — |
| 2007-03-21 | $21.95 | $21.95 | 620 | — | — |
| 2007-03-20 | $22.00 | $22.00 | 6,020 | — | — |
| 2007-03-19 | $21.80 | $21.80 | 3,440 | — | — |
| 2007-03-16 | $21.90 | $21.90 | 3,100 | — | — |
| 2007-03-15 | $21.95 | $21.95 | 23,480 | — | — |
| 2007-03-14 | $21.35 | $21.35 | 7,680 | — | — |
| 2007-03-13 | $20.40 | $20.40 | 3,960 | — | — |
| 2007-03-12 | $20.35 | $20.35 | 6,880 | — | — |
| 2007-03-09 | $19.60 | $19.60 | 3,360 | — | — |
| 2007-03-08 | $20.00 | $20.00 | 3,360 | — | — |
| 2007-03-07 | $19.90 | $19.90 | 2,380 | — | — |
| 2007-03-06 | $19.30 | $19.30 | 3,160 | — | — |
| 2007-03-05 | $19.00 | $19.00 | 8,800 | — | — |
| 2007-03-02 | $19.55 | $19.55 | 2,860 | — | — |
| 2007-03-01 | $19.90 | $19.90 | 3,900 | — | — |
| 2007-02-28 | $19.95 | $19.95 | 10,260 | — | — |
| 2007-02-27 | $19.90 | $19.90 | 4,420 | — | — |
| 2007-02-26 | $21.30 | $21.30 | 1,740 | — | — |
| 2007-02-23 | $21.45 | $21.45 | 1,680 | — | — |
| 2007-02-22 | $21.30 | $21.30 | 1,980 | — | — |
| 2007-02-21 | $21.75 | $21.75 | 3,780 | — | — |
| 2007-02-20 | $21.75 | $21.75 | 5,280 | — | — |
| 2007-02-16 | $21.75 | $21.75 | 2,260 | — | — |
| 2007-02-15 | $21.65 | $21.65 | 1,960 | — | — |
| 2007-02-14 | $21.85 | $21.85 | 3,640 | — | — |
| 2007-02-13 | $21.90 | $21.90 | 1,020 | — | — |
| 2007-02-12 | $21.75 | $21.75 | 2,500 | — | — |
| 2007-02-09 | $22.00 | $22.00 | 3,420 | — | — |
| 2007-02-08 | $22.25 | $22.25 | 7,520 | — | — |
| 2007-02-07 | $22.25 | $22.25 | 7,200 | — | — |
| 2007-02-06 | $21.35 | $21.35 | 580 | — | — |
| 2007-02-05 | $21.75 | $21.75 | 6,780 | — | — |
| 2007-02-02 | $21.95 | $21.95 | 17,500 | — | — |
| 2007-02-01 | $20.85 | $20.85 | 3,120 | — | — |
| 2007-01-31 | $21.25 | $21.25 | 2,020 | — | — |
| 2007-01-30 | $21.45 | $21.45 | 3,120 | — | — |
| 2007-01-29 | $21.15 | $21.15 | 3,780 | — | — |
| 2007-01-26 | $20.80 | $20.80 | 620 | — | — |
| 2007-01-25 | $20.70 | $20.70 | 1,600 | — | — |
| 2007-01-24 | $21.10 | $21.10 | 2,580 | — | — |
| 2007-01-23 | $20.80 | $20.80 | 720 | — | — |
| 2007-01-22 | $20.60 | $20.60 | 6,820 | — | — |
| 2007-01-19 | $20.00 | $20.00 | 2,260 | — | — |
| 2007-01-18 | $20.40 | $20.40 | 1,440 | — | — |
| 2007-01-17 | $20.90 | $20.90 | 2,180 | — | — |
| 2007-01-16 | $20.60 | $20.60 | 1,680 | — | — |
| 2007-01-12 | $20.75 | $20.75 | 2,020 | — | — |
| 2007-01-11 | $21.20 | $21.20 | 4,020 | — | — |
| 2007-01-10 | $21.45 | $21.45 | 6,440 | — | — |
| 2007-01-09 | $21.50 | $21.50 | 8,220 | — | — |
| 2007-01-08 | $20.35 | $20.35 | 8,980 | — | — |
| 2007-01-05 | $19.70 | $19.70 | 1,660 | — | — |
| 2007-01-04 | $19.95 | $19.95 | 3,520 | — | — |
| 2007-01-03 | $19.75 | $19.75 | 2,320 | — | — |