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 | $18.78 | $35.08 | 4,900 | — | — |
| 2007-12-28 | $19.20 | $35.87 | 9,500 | — | — |
| 2007-12-27 | $18.35 | $34.28 | 2,400 | — | — |
| 2007-12-26 | $18.50 | $34.56 | 2,300 | — | — |
| 2007-12-24 | $18.70 | $34.93 | 1,200 | — | — |
| 2007-12-21 | $18.90 | $35.31 | 8,800 | — | — |
| 2007-12-20 | $19.30 | $36.06 | 2,700 | — | — |
| 2007-12-19 | $20.60 | $38.48 | 3,000 | — | — |
| 2007-12-18 | $21.50 | $40.17 | 2,500 | — | — |
| 2007-12-17 | $21.00 | $39.23 | 2,100 | — | — |
| 2007-12-14 | $20.30 | $37.92 | 6,500 | — | — |
| 2007-12-13 | $21.50 | $40.17 | 7,200 | — | — |
| 2007-12-12 | $22.50 | $42.03 | 2,100 | — | — |
| 2007-12-11 | $22.60 | $42.22 | 2,200 | — | — |
| 2007-12-10 | $22.25 | $41.57 | 18,100 | — | — |
| 2007-12-07 | $22.50 | $41.71 | 13,000 | — | — |
| 2007-12-06 | $21.80 | $40.41 | 3,800 | — | — |
| 2007-12-05 | $22.15 | $41.06 | 3,800 | — | — |
| 2007-12-04 | $21.70 | $40.22 | 4,600 | — | — |
| 2007-12-03 | $21.10 | $39.11 | 6,100 | — | — |
| 2007-11-30 | $19.70 | $36.52 | 6,300 | — | — |
| 2007-11-29 | $19.24 | $35.66 | 500 | — | — |
| 2007-11-28 | $18.90 | $35.03 | 3,200 | — | — |
| 2007-11-27 | $18.10 | $33.55 | 500 | — | — |
| 2007-11-26 | $18.36 | $34.03 | 2,300 | — | — |
| 2007-11-23 | $19.10 | $35.40 | 0 | — | — |
| 2007-11-21 | $19.10 | $35.40 | 4,700 | — | — |
| 2007-11-20 | $18.25 | $33.83 | 1,800 | — | — |
| 2007-11-19 | $18.89 | $35.02 | 19,600 | — | — |
| 2007-11-16 | $20.00 | $37.07 | 3,100 | — | — |
| 2007-11-15 | $20.10 | $37.26 | 1,800 | — | — |
| 2007-11-14 | $20.35 | $37.72 | 600 | — | — |
| 2007-11-13 | $20.60 | $38.18 | 13,800 | — | — |
| 2007-11-12 | $22.50 | $41.71 | 1,000 | — | — |
| 2007-11-09 | $22.65 | $41.98 | 6,500 | — | — |
| 2007-11-08 | $22.75 | $42.17 | 4,600 | — | — |
| 2007-11-07 | $23.20 | $43.00 | 1,200 | — | — |
| 2007-11-06 | $23.40 | $43.38 | 2,000 | — | — |
| 2007-11-05 | $23.00 | $42.63 | 900 | — | — |
| 2007-11-02 | $22.85 | $42.36 | 0 | — | — |
| 2007-11-01 | $22.85 | $42.36 | 500 | — | — |
| 2007-10-31 | $22.98 | $42.60 | 900 | — | — |
| 2007-10-30 | $22.98 | $42.60 | 300 | — | — |
| 2007-10-29 | $22.73 | $42.13 | 600 | — | — |
| 2007-10-26 | $22.98 | $42.60 | 300 | — | — |
| 2007-10-25 | $22.85 | $42.36 | 500 | — | — |
| 2007-10-24 | $23.00 | $42.63 | 1,600 | — | — |
| 2007-10-23 | $22.48 | $41.67 | 700 | — | — |
| 2007-10-22 | $22.15 | $41.06 | 10,000 | — | — |
| 2007-10-19 | $22.52 | $41.74 | 4,200 | — | — |
| 2007-10-18 | $23.15 | $42.91 | 2,800 | — | — |
| 2007-10-17 | $22.85 | $42.36 | 2,200 | — | — |
| 2007-10-16 | $22.15 | $41.06 | 7,900 | — | — |
| 2007-10-15 | $23.00 | $42.63 | 1,100 | — | — |
| 2007-10-12 | $22.97 | $42.58 | 0 | — | — |
| 2007-10-11 | $22.97 | $42.58 | 2,600 | — | — |
| 2007-10-10 | $22.62 | $41.93 | 300 | — | — |
| 2007-10-09 | $22.50 | $41.71 | 0 | — | — |
| 2007-10-08 | $22.50 | $41.71 | 6,700 | — | — |
| 2007-10-05 | $22.00 | $40.78 | 3,400 | — | — |
| 2007-10-04 | $21.90 | $40.59 | 2,600 | — | — |
| 2007-10-03 | $22.00 | $40.78 | 2,400 | — | — |
| 2007-10-02 | $21.70 | $40.22 | 3,900 | — | — |
| 2007-10-01 | $21.45 | $39.76 | 1,100 | — | — |
| 2007-09-28 | $21.30 | $39.48 | 1,400 | — | — |
| 2007-09-27 | $21.15 | $39.20 | 5,000 | — | — |
| 2007-09-26 | $20.23 | $37.50 | 600 | — | — |
| 2007-09-25 | $20.14 | $37.33 | 2,000 | — | — |
| 2007-09-24 | $20.15 | $37.35 | 6,800 | — | — |
| 2007-09-21 | $20.20 | $37.44 | 400 | — | — |
| 2007-09-20 | $20.20 | $37.44 | 2,000 | — | — |
| 2007-09-19 | $20.20 | $37.44 | 3,100 | — | — |
| 2007-09-18 | $20.15 | $37.35 | 600 | — | — |
| 2007-09-17 | $20.00 | $37.07 | 0 | — | — |
| 2007-09-14 | $20.00 | $37.07 | 4,200 | — | — |
| 2007-09-13 | $20.25 | $37.54 | 300 | — | — |
| 2007-09-12 | $20.25 | $37.54 | 1,200 | — | — |
| 2007-09-11 | $20.10 | $37.26 | 5,800 | — | — |
| 2007-09-10 | $20.30 | $37.63 | 9,400 | — | — |
| 2007-09-07 | $21.25 | $39.39 | 9,800 | — | — |
| 2007-09-06 | $21.75 | $40.32 | 1,500 | — | — |
| 2007-09-05 | $21.75 | $40.32 | 1,100 | — | — |
| 2007-09-04 | $21.53 | $39.91 | 2,500 | — | — |
| 2007-08-31 | $22.00 | $40.78 | 2,600 | — | — |
| 2007-08-30 | $22.15 | $41.06 | 1,400 | — | — |
| 2007-08-29 | $22.35 | $41.10 | 1,100 | — | — |
| 2007-08-28 | $22.25 | $40.92 | 2,500 | — | — |
| 2007-08-27 | $22.45 | $41.29 | 6,200 | — | — |
| 2007-08-24 | $22.25 | $40.92 | 2,200 | — | — |
| 2007-08-23 | $22.30 | $41.01 | 1,000 | — | — |
| 2007-08-22 | $22.15 | $40.74 | 1,900 | — | — |
| 2007-08-21 | $21.79 | $40.07 | 28,200 | — | — |
| 2007-08-20 | $22.50 | $41.38 | 2,800 | — | — |
| 2007-08-17 | $22.20 | $40.83 | 22,900 | — | — |
| 2007-08-16 | $21.95 | $40.37 | 29,300 | — | — |
| 2007-08-15 | $22.70 | $41.75 | 2,000 | — | — |
| 2007-08-14 | $22.90 | $42.12 | 3,200 | — | — |
| 2007-08-13 | $23.23 | $42.72 | 17,000 | — | — |
| 2007-08-10 | $22.80 | $41.93 | 7,600 | — | — |
| 2007-08-09 | $23.20 | $42.67 | 500 | — | — |
| 2007-08-08 | $23.35 | $42.94 | 2,400 | — | — |
| 2007-08-07 | $23.34 | $42.93 | 15,400 | — | — |
| 2007-08-06 | $23.44 | $43.11 | 6,400 | — | — |
| 2007-08-03 | $23.53 | $43.27 | 5,300 | — | — |
| 2007-08-02 | $23.20 | $42.67 | 3,700 | — | — |
| 2007-08-01 | $22.90 | $42.12 | 2,300 | — | — |
| 2007-07-31 | $22.90 | $42.12 | 1,300 | — | — |
| 2007-07-30 | $22.50 | $41.38 | 3,600 | — | — |
| 2007-07-27 | $21.50 | $39.54 | 6,400 | — | — |
| 2007-07-26 | $22.50 | $41.38 | 2,500 | — | — |
| 2007-07-25 | $22.70 | $41.75 | 2,500 | — | — |
| 2007-07-24 | $23.00 | $42.30 | 2,500 | — | — |
| 2007-07-23 | $23.00 | $42.30 | 2,400 | — | — |
| 2007-07-20 | $23.39 | $43.02 | 900 | — | — |
| 2007-07-19 | $23.25 | $42.76 | 700 | — | — |
| 2007-07-18 | $23.00 | $42.30 | 1,800 | — | — |
| 2007-07-17 | $22.90 | $42.12 | 1,400 | — | — |
| 2007-07-16 | $23.08 | $42.45 | 4,300 | — | — |
| 2007-07-13 | $22.98 | $42.26 | 4,500 | — | — |
| 2007-07-12 | $23.70 | $43.59 | 600 | — | — |
| 2007-07-11 | $23.70 | $43.59 | 1,400 | — | — |
| 2007-07-10 | $24.03 | $44.19 | 0 | — | — |
| 2007-07-09 | $24.03 | $44.19 | 5,100 | — | — |
| 2007-07-06 | $23.92 | $43.99 | 900 | — | — |
| 2007-07-05 | $24.00 | $44.14 | 1,200 | — | — |
| 2007-07-03 | $24.03 | $44.19 | 2,600 | — | — |
| 2007-07-02 | $24.04 | $44.21 | 2,100 | — | — |
| 2007-06-29 | $24.09 | $44.30 | 1,200 | — | — |
| 2007-06-28 | $24.08 | $44.29 | 1,900 | — | — |
| 2007-06-27 | $23.97 | $44.08 | 1,600 | — | — |
| 2007-06-26 | $23.75 | $43.68 | 500 | — | — |
| 2007-06-25 | $23.90 | $43.96 | 1,400 | — | — |
| 2007-06-22 | $23.80 | $43.77 | 400 | — | — |
| 2007-06-21 | $24.10 | $44.32 | 4,100 | — | — |
| 2007-06-20 | $23.90 | $43.96 | 1,600 | — | — |
| 2007-06-19 | $23.50 | $43.22 | 1,800 | — | — |
| 2007-06-18 | $24.10 | $44.32 | 3,400 | — | — |
| 2007-06-15 | $24.00 | $44.14 | 1,600 | — | — |
| 2007-06-14 | $23.39 | $43.02 | 1,000 | — | — |
| 2007-06-13 | $23.50 | $43.22 | 1,400 | — | — |
| 2007-06-12 | $23.40 | $43.04 | 1,600 | — | — |
| 2007-06-11 | $23.55 | $43.31 | 1,500 | — | — |
| 2007-06-08 | $23.29 | $42.83 | 700 | — | — |
| 2007-06-07 | $23.01 | $42.32 | 2,100 | — | — |
| 2007-06-06 | $23.40 | $43.04 | 500 | — | — |
| 2007-06-05 | $23.50 | $43.22 | 1,900 | — | — |
| 2007-06-04 | $24.00 | $44.14 | 5,100 | — | — |
| 2007-06-01 | $24.00 | $44.14 | 3,600 | — | — |
| 2007-05-31 | $23.25 | $42.76 | 1,200 | — | — |
| 2007-05-30 | $23.24 | $42.74 | 4,200 | — | — |
| 2007-05-29 | $23.25 | $42.48 | 700 | — | — |
| 2007-05-25 | $23.00 | $42.03 | 4,400 | — | — |
| 2007-05-24 | $22.80 | $41.66 | 1,000 | — | — |
| 2007-05-23 | $23.05 | $42.12 | 2,600 | — | — |
| 2007-05-22 | $23.25 | $42.48 | 1,400 | — | — |
| 2007-05-21 | $22.87 | $41.79 | 4,700 | — | — |
| 2007-05-18 | $23.00 | $42.03 | 5,600 | — | — |
| 2007-05-17 | $22.77 | $41.61 | 2,800 | — | — |
| 2007-05-16 | $23.22 | $42.43 | 4,000 | — | — |
| 2007-05-15 | $23.85 | $43.58 | 1,100 | — | — |
| 2007-05-14 | $23.36 | $42.68 | 9,600 | — | — |
| 2007-05-11 | $24.15 | $44.13 | 22,300 | — | — |
| 2007-05-10 | $22.85 | $41.75 | 10,500 | — | — |
| 2007-05-09 | $22.75 | $41.57 | 8,700 | — | — |
| 2007-05-08 | $21.74 | $39.72 | 5,200 | — | — |
| 2007-05-07 | $20.94 | $38.26 | 4,100 | — | — |
| 2007-05-04 | $20.45 | $37.37 | 300 | — | — |
| 2007-05-03 | $20.44 | $37.35 | 900 | — | — |
| 2007-05-02 | $20.35 | $37.18 | 3,700 | — | — |
| 2007-05-01 | $20.25 | $37.00 | 2,000 | — | — |
| 2007-04-30 | $20.80 | $38.01 | 3,100 | — | — |
| 2007-04-27 | $20.76 | $37.93 | 6,400 | — | — |
| 2007-04-26 | $20.76 | $37.93 | 6,900 | — | — |
| 2007-04-25 | $20.52 | $37.50 | 3,100 | — | — |
| 2007-04-24 | $20.75 | $37.92 | 2,400 | — | — |
| 2007-04-23 | $20.70 | $37.82 | 8,400 | — | — |
| 2007-04-20 | $20.49 | $37.44 | 3,500 | — | — |
| 2007-04-19 | $20.40 | $37.28 | 2,800 | — | — |
| 2007-04-18 | $20.36 | $37.20 | 1,200 | — | — |
| 2007-04-17 | $20.16 | $36.84 | 2,300 | — | — |
| 2007-04-16 | $20.14 | $36.80 | 4,000 | — | — |
| 2007-04-13 | $20.13 | $36.78 | 3,100 | — | — |
| 2007-04-12 | $20.10 | $36.73 | 2,400 | — | — |
| 2007-04-11 | $20.07 | $36.67 | 3,600 | — | — |
| 2007-04-10 | $20.09 | $36.71 | 3,600 | — | — |
| 2007-04-09 | $19.94 | $36.44 | 1,800 | — | — |
| 2007-04-05 | $19.85 | $36.27 | 4,300 | — | — |
| 2007-04-04 | $20.24 | $36.98 | 3,400 | — | — |
| 2007-04-03 | $20.29 | $37.08 | 4,600 | — | — |
| 2007-04-02 | $19.96 | $36.47 | 3,900 | — | — |
| 2007-03-30 | $19.65 | $35.91 | 1,400 | — | — |
| 2007-03-29 | $19.55 | $35.72 | 1,500 | — | — |
| 2007-03-28 | $19.69 | $35.98 | 5,400 | — | — |
| 2007-03-27 | $19.80 | $36.18 | 17,800 | — | — |
| 2007-03-26 | $19.80 | $36.18 | 2,900 | — | — |
| 2007-03-23 | $19.91 | $36.38 | 3,800 | — | — |
| 2007-03-22 | $19.50 | $35.63 | 22,500 | — | — |
| 2007-03-21 | $18.83 | $34.41 | 1,400 | — | — |
| 2007-03-20 | $18.69 | $34.15 | 1,700 | — | — |
| 2007-03-19 | $18.55 | $33.90 | 2,200 | — | — |
| 2007-03-16 | $18.70 | $34.17 | 1,800 | — | — |
| 2007-03-15 | $18.70 | $34.17 | 1,400 | — | — |
| 2007-03-14 | $18.60 | $33.99 | 1,800 | — | — |
| 2007-03-13 | $18.55 | $33.90 | 1,600 | — | — |
| 2007-03-12 | $18.60 | $33.99 | 1,500 | — | — |
| 2007-03-09 | $18.52 | $33.84 | 1,200 | — | — |
| 2007-03-08 | $18.70 | $34.17 | 1,000 | — | — |
| 2007-03-07 | $18.60 | $33.99 | 8,700 | — | — |
| 2007-03-06 | $18.33 | $33.49 | 1,400 | — | — |
| 2007-03-05 | $18.40 | $33.62 | 1,400 | — | — |
| 2007-03-02 | $18.50 | $33.80 | 9,200 | — | — |
| 2007-03-01 | $18.16 | $33.18 | 3,500 | — | — |
| 2007-02-28 | $18.31 | $33.46 | 3,900 | — | — |
| 2007-02-27 | $18.48 | $33.49 | 2,200 | — | — |
| 2007-02-26 | $18.35 | $33.26 | 200 | — | — |
| 2007-02-23 | $18.15 | $32.90 | 1,000 | — | — |
| 2007-02-22 | $18.37 | $33.29 | 1,900 | — | — |
| 2007-02-21 | $18.29 | $33.15 | 2,200 | — | — |
| 2007-02-20 | $17.96 | $32.55 | 1,500 | — | — |
| 2007-02-16 | $17.48 | $31.68 | 8,700 | — | — |
| 2007-02-15 | $17.38 | $31.50 | 8,800 | — | — |
| 2007-02-14 | $18.08 | $32.77 | 1,800 | — | — |
| 2007-02-13 | $18.31 | $33.19 | 600 | — | — |
| 2007-02-12 | $18.06 | $32.73 | 35,400 | — | — |
| 2007-02-09 | $18.30 | $33.17 | 400 | — | — |
| 2007-02-08 | $18.49 | $33.51 | 1,500 | — | — |
| 2007-02-07 | $18.20 | $32.99 | 200 | — | — |
| 2007-02-06 | $18.35 | $33.26 | 700 | — | — |
| 2007-02-05 | $18.35 | $33.26 | 1,200 | — | — |
| 2007-02-02 | $18.20 | $32.99 | 500 | — | — |
| 2007-02-01 | $17.99 | $32.61 | 2,000 | — | — |
| 2007-01-31 | $18.30 | $33.17 | 500 | — | — |
| 2007-01-30 | $18.20 | $32.99 | 1,100 | — | — |
| 2007-01-29 | $18.25 | $33.08 | 800 | — | — |
| 2007-01-26 | $18.10 | $32.80 | 700 | — | — |
| 2007-01-25 | $18.00 | $32.62 | 1,300 | — | — |
| 2007-01-24 | $18.10 | $32.80 | 4,300 | — | — |
| 2007-01-23 | $17.99 | $32.61 | 5,600 | — | — |
| 2007-01-22 | $17.48 | $31.68 | 6,900 | — | — |
| 2007-01-19 | $18.03 | $32.68 | 3,800 | — | — |
| 2007-01-18 | $17.60 | $31.90 | 2,600 | — | — |
| 2007-01-17 | $17.42 | $31.57 | 1,400 | — | — |
| 2007-01-16 | $17.58 | $31.86 | 1,700 | — | — |
| 2007-01-12 | $17.61 | $31.92 | 600 | — | — |
| 2007-01-11 | $17.47 | $31.66 | 1,300 | — | — |
| 2007-01-10 | $17.50 | $31.72 | 2,300 | — | — |
| 2007-01-09 | $17.80 | $32.26 | 4,500 | — | — |
| 2007-01-08 | $17.80 | $32.26 | 500 | — | — |
| 2007-01-05 | $17.85 | $32.35 | 2,100 | — | — |
| 2007-01-04 | $17.95 | $32.53 | 10,000 | — | — |
| 2007-01-03 | $18.50 | $33.53 | 900 | — | — |