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
- 1993-12-22 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 |
|---|---|---|---|
| 2007-12-31 | $16.97 | $19.38 | 0 |
| 2007-12-28 | $16.97 | $19.38 | 0 |
| 2007-12-27 | $16.97 | $19.38 | 0 |
| 2007-12-26 | $16.97 | $19.38 | 0 |
| 2007-12-24 | $16.97 | $19.38 | 2,000 |
| 2007-12-21 | $16.00 | $18.28 | 0 |
| 2007-12-20 | $16.00 | $18.28 | 0 |
| 2007-12-19 | $16.00 | $18.28 | 700 |
| 2007-12-18 | $16.60 | $18.96 | 0 |
| 2007-12-17 | $16.60 | $18.96 | 0 |
| 2007-12-14 | $16.60 | $18.96 | 900 |
| 2007-12-13 | $15.00 | $17.13 | 500 |
| 2007-12-12 | $16.68 | $19.05 | 0 |
| 2007-12-11 | $16.68 | $19.05 | 3,000 |
| 2007-12-10 | $15.42 | $17.61 | 0 |
| 2007-12-07 | $15.42 | $17.61 | 0 |
| 2007-12-06 | $15.42 | $17.61 | 300 |
| 2007-12-05 | $16.01 | $18.29 | 300 |
| 2007-12-04 | $15.37 | $17.56 | 0 |
| 2007-12-03 | $15.37 | $17.56 | 3,900 |
| 2007-11-30 | $16.73 | $19.11 | 700 |
| 2007-11-29 | $16.73 | $19.11 | 200 |
| 2007-11-28 | $16.00 | $18.28 | 200 |
| 2007-11-27 | $16.30 | $18.62 | 300 |
| 2007-11-26 | $16.95 | $19.36 | 2,100 |
| 2007-11-23 | $16.50 | $18.85 | 0 |
| 2007-11-21 | $16.50 | $18.85 | 0 |
| 2007-11-20 | $16.50 | $18.85 | 3,600 |
| 2007-11-19 | $15.01 | $17.15 | 800 |
| 2007-11-16 | $15.20 | $17.36 | 400 |
| 2007-11-15 | $15.45 | $17.65 | 600 |
| 2007-11-14 | $15.65 | $17.88 | 1,900 |
| 2007-11-13 | $15.05 | $17.19 | 2,100 |
| 2007-11-12 | $16.20 | $18.50 | 300 |
| 2007-11-09 | $16.50 | $18.85 | 1,000 |
| 2007-11-08 | $16.60 | $18.96 | 0 |
| 2007-11-07 | $16.60 | $18.96 | 900 |
| 2007-11-06 | $16.50 | $18.85 | 200 |
| 2007-11-05 | $16.51 | $18.86 | 500 |
| 2007-11-02 | $16.51 | $18.86 | 300 |
| 2007-11-01 | $17.00 | $19.42 | 0 |
| 2007-10-31 | $17.00 | $19.42 | 100 |
| 2007-10-30 | $16.50 | $18.85 | 0 |
| 2007-10-29 | $16.50 | $18.85 | 0 |
| 2007-10-26 | $16.50 | $18.85 | 0 |
| 2007-10-25 | $16.50 | $18.85 | 0 |
| 2007-10-24 | $16.50 | $18.85 | 0 |
| 2007-10-23 | $16.50 | $18.85 | 300 |
| 2007-10-22 | $16.50 | $18.85 | 1,700 |
| 2007-10-19 | $17.00 | $19.42 | 100 |
| 2007-10-18 | $16.56 | $18.92 | 300 |
| 2007-10-17 | $16.61 | $18.97 | 600 |
| 2007-10-16 | $17.00 | $19.42 | 6,700 |
| 2007-10-15 | $16.60 | $18.96 | 700 |
| 2007-10-12 | $17.43 | $19.91 | 0 |
| 2007-10-11 | $17.43 | $19.91 | 0 |
| 2007-10-10 | $17.43 | $19.91 | 700 |
| 2007-10-09 | $17.38 | $19.85 | 2,000 |
| 2007-10-08 | $17.05 | $19.48 | 0 |
| 2007-10-05 | $17.05 | $19.48 | 0 |
| 2007-10-04 | $17.05 | $19.48 | 700 |
| 2007-10-03 | $16.75 | $19.13 | 1,900 |
| 2007-10-02 | $16.66 | $19.03 | 0 |
| 2007-10-01 | $16.66 | $19.03 | 0 |
| 2007-09-28 | $16.66 | $19.03 | 100 |
| 2007-09-27 | $16.80 | $19.19 | 300 |
| 2007-09-26 | $17.00 | $19.42 | 100 |
| 2007-09-25 | $17.33 | $19.80 | 0 |
| 2007-09-24 | $17.33 | $19.80 | 3,300 |
| 2007-09-21 | $16.60 | $18.96 | 100 |
| 2007-09-20 | $16.61 | $18.97 | 100 |
| 2007-09-19 | $16.90 | $19.30 | 100 |
| 2007-09-18 | $16.90 | $19.30 | 800 |
| 2007-09-17 | $17.00 | $19.42 | 0 |
| 2007-09-14 | $17.00 | $19.42 | 1,000 |
| 2007-09-13 | $16.85 | $19.25 | 1,000 |
| 2007-09-12 | $16.75 | $19.13 | 900 |
| 2007-09-11 | $16.68 | $19.05 | 200 |
| 2007-09-10 | $16.64 | $19.01 | 1,400 |
| 2007-09-07 | $17.00 | $19.42 | 2,500 |
| 2007-09-06 | $16.51 | $18.86 | 13,100 |
| 2007-09-05 | $16.47 | $18.81 | 3,700 |
| 2007-09-04 | $16.48 | $18.82 | 500 |
| 2007-08-31 | $16.25 | $18.56 | 0 |
| 2007-08-30 | $16.25 | $18.56 | 1,400 |
| 2007-08-29 | $16.25 | $18.56 | 1,500 |
| 2007-08-28 | $16.34 | $18.66 | 0 |
| 2007-08-27 | $16.34 | $18.66 | 300 |
| 2007-08-24 | $16.00 | $18.28 | 0 |
| 2007-08-23 | $16.00 | $18.28 | 0 |
| 2007-08-22 | $16.00 | $18.28 | 300 |
| 2007-08-21 | $16.10 | $18.39 | 0 |
| 2007-08-20 | $16.10 | $18.39 | 1,000 |
| 2007-08-17 | $16.10 | $18.39 | 800 |
| 2007-08-16 | $15.70 | $17.93 | 7,000 |
| 2007-08-15 | $16.12 | $18.41 | 0 |
| 2007-08-14 | $16.12 | $18.41 | 2,700 |
| 2007-08-13 | $16.05 | $18.33 | 4,500 |
| 2007-08-10 | $16.30 | $18.62 | 600 |
| 2007-08-09 | $16.30 | $18.62 | 1,600 |
| 2007-08-08 | $16.33 | $18.65 | 500 |
| 2007-08-07 | $16.37 | $18.70 | 500 |
| 2007-08-06 | $16.25 | $18.56 | 200 |
| 2007-08-03 | $16.25 | $18.56 | 100 |
| 2007-08-02 | $16.25 | $18.56 | 4,300 |
| 2007-08-01 | $16.30 | $18.62 | 200 |
| 2007-07-31 | $16.12 | $18.41 | 8,400 |
| 2007-07-30 | $16.26 | $18.57 | 500 |
| 2007-07-27 | $16.60 | $18.96 | 1,100 |
| 2007-07-26 | $16.59 | $18.95 | 0 |
| 2007-07-25 | $16.59 | $18.95 | 0 |
| 2007-07-24 | $16.59 | $18.95 | 800 |
| 2007-07-23 | $16.28 | $18.60 | 0 |
| 2007-07-20 | $16.28 | $18.60 | 4,100 |
| 2007-07-19 | $16.50 | $18.85 | 8,300 |
| 2007-07-18 | $16.50 | $18.85 | 3,700 |
| 2007-07-17 | $16.45 | $18.79 | 0 |
| 2007-07-16 | $16.45 | $18.79 | 200 |
| 2007-07-13 | $16.45 | $18.79 | 600 |
| 2007-07-12 | $16.45 | $18.79 | 2,100 |
| 2007-07-11 | $16.36 | $18.69 | 7,800 |
| 2007-07-10 | $16.61 | $18.97 | 2,000 |
| 2007-07-09 | $16.28 | $18.60 | 2,300 |
| 2007-07-06 | $16.26 | $18.57 | 1,300 |
| 2007-07-05 | $16.21 | $18.52 | 1,000 |
| 2007-07-03 | $16.25 | $18.56 | 2,400 |
| 2007-07-02 | $16.43 | $18.77 | 2,400 |
| 2007-06-29 | $16.50 | $18.85 | 1,400 |
| 2007-06-28 | $16.58 | $18.94 | 7,800 |
| 2007-06-27 | $16.12 | $18.41 | 300 |
| 2007-06-26 | $16.01 | $18.29 | 300 |
| 2007-06-25 | $16.18 | $18.48 | 200 |
| 2007-06-22 | $16.15 | $18.45 | 400 |
| 2007-06-21 | $16.34 | $18.66 | 200 |
| 2007-06-20 | $16.37 | $18.70 | 1,600 |
| 2007-06-19 | $16.57 | $18.93 | 1,300 |
| 2007-06-18 | $16.50 | $18.85 | 200 |
| 2007-06-15 | $16.70 | $19.08 | 0 |
| 2007-06-14 | $16.70 | $19.08 | 1,300 |
| 2007-06-13 | $16.65 | $19.02 | 1,600 |
| 2007-06-12 | $16.70 | $19.08 | 800 |
| 2007-06-11 | $16.80 | $19.19 | 400 |
| 2007-06-08 | $16.80 | $19.19 | 1,000 |
| 2007-06-07 | $16.70 | $19.08 | 2,100 |
| 2007-06-06 | $16.94 | $19.35 | 300 |
| 2007-06-05 | $16.95 | $19.36 | 600 |
| 2007-06-04 | $16.89 | $19.29 | 1,600 |
| 2007-06-01 | $16.89 | $19.29 | 1,200 |
| 2007-05-31 | $16.70 | $19.08 | 2,900 |
| 2007-05-30 | $16.30 | $18.62 | 4,400 |
| 2007-05-29 | $16.21 | $18.52 | 400 |
| 2007-05-25 | $16.50 | $18.85 | 1,400 |
| 2007-05-24 | $16.38 | $18.71 | 800 |
| 2007-05-23 | $16.00 | $18.28 | 0 |
| 2007-05-22 | $16.00 | $18.28 | 2,000 |
| 2007-05-21 | $16.09 | $18.38 | 200 |
| 2007-05-18 | $16.09 | $18.38 | 2,900 |
| 2007-05-17 | $16.21 | $18.52 | 7,900 |
| 2007-05-16 | $15.48 | $17.68 | 1,200 |
| 2007-05-15 | $15.10 | $17.25 | 700 |
| 2007-05-14 | $15.38 | $17.57 | 800 |
| 2007-05-11 | $15.75 | $17.99 | 2,400 |
| 2007-05-10 | $15.30 | $17.48 | 3,200 |
| 2007-05-09 | $15.15 | $17.31 | 1,400 |
| 2007-05-08 | $15.60 | $17.82 | 3,400 |
| 2007-05-07 | $15.43 | $17.63 | 1,000 |
| 2007-05-04 | $15.30 | $17.48 | 500 |
| 2007-05-03 | $15.26 | $17.43 | 1,200 |
| 2007-05-02 | $15.60 | $17.82 | 1,700 |
| 2007-05-01 | $16.00 | $18.28 | 5,300 |
| 2007-04-30 | $16.75 | $19.13 | 200 |
| 2007-04-27 | $15.90 | $18.16 | 0 |
| 2007-04-26 | $15.90 | $18.16 | 500 |
| 2007-04-25 | $15.86 | $18.12 | 2,500 |
| 2007-04-24 | $15.95 | $18.22 | 500 |
| 2007-04-23 | $15.95 | $18.22 | 6,800 |
| 2007-04-20 | $15.85 | $18.11 | 7,300 |
| 2007-04-19 | $16.50 | $18.85 | 1,900 |
| 2007-04-18 | $16.62 | $18.98 | 7,700 |
| 2007-04-17 | $16.31 | $18.63 | 600 |
| 2007-04-16 | $16.84 | $19.24 | 200 |
| 2007-04-13 | $16.67 | $19.04 | 400 |
| 2007-04-12 | $16.34 | $18.66 | 200 |
| 2007-04-11 | $16.72 | $19.10 | 11,300 |
| 2007-04-10 | $17.00 | $19.42 | 2,700 |
| 2007-04-09 | $16.75 | $19.13 | 0 |
| 2007-04-05 | $16.75 | $19.13 | 200 |
| 2007-04-04 | $16.99 | $19.41 | 100 |
| 2007-04-03 | $16.99 | $19.41 | 200 |
| 2007-04-02 | $17.00 | $19.42 | 200 |
| 2007-03-30 | $17.00 | $19.42 | 100 |
| 2007-03-29 | $16.50 | $18.85 | 0 |
| 2007-03-28 | $16.50 | $18.85 | 1,400 |
| 2007-03-27 | $16.41 | $18.74 | 500 |
| 2007-03-26 | $17.19 | $19.64 | 100 |
| 2007-03-23 | $17.11 | $19.54 | 0 |
| 2007-03-22 | $17.11 | $19.54 | 800 |
| 2007-03-21 | $16.90 | $19.30 | 500 |
| 2007-03-20 | $16.45 | $18.79 | 0 |
| 2007-03-19 | $16.45 | $18.79 | 1,800 |
| 2007-03-16 | $16.50 | $18.85 | 1,000 |
| 2007-03-15 | $16.65 | $19.02 | 100 |
| 2007-03-14 | $16.68 | $19.05 | 800 |
| 2007-03-13 | $16.85 | $19.25 | 300 |
| 2007-03-12 | $16.83 | $19.22 | 0 |
| 2007-03-09 | $16.83 | $19.22 | 100 |
| 2007-03-08 | $16.81 | $19.20 | 1,100 |
| 2007-03-07 | $17.00 | $19.42 | 0 |
| 2007-03-06 | $17.00 | $19.42 | 6,100 |
| 2007-03-05 | $16.65 | $19.02 | 100 |
| 2007-03-02 | $16.80 | $19.19 | 2,400 |
| 2007-03-01 | $17.21 | $19.66 | 0 |
| 2007-02-28 | $17.21 | $19.66 | 0 |
| 2007-02-27 | $17.21 | $19.66 | 500 |
| 2007-02-26 | $17.23 | $19.68 | 0 |
| 2007-02-23 | $17.23 | $19.68 | 0 |
| 2007-02-22 | $17.23 | $19.68 | 600 |
| 2007-02-21 | $17.50 | $19.99 | 0 |
| 2007-02-20 | $17.50 | $19.99 | 8,100 |
| 2007-02-16 | $16.50 | $18.85 | 400 |
| 2007-02-15 | $16.75 | $19.13 | 1,800 |
| 2007-02-14 | $17.13 | $19.57 | 7,000 |
| 2007-02-13 | $17.11 | $19.54 | 100 |
| 2007-02-12 | $17.10 | $19.53 | 1,600 |
| 2007-02-09 | $17.20 | $19.65 | 0 |
| 2007-02-08 | $17.20 | $19.65 | 800 |
| 2007-02-07 | $17.15 | $19.59 | 0 |
| 2007-02-06 | $17.15 | $19.59 | 0 |
| 2007-02-05 | $17.15 | $19.59 | 700 |
| 2007-02-02 | $17.25 | $19.70 | 0 |
| 2007-02-01 | $17.25 | $19.70 | 400 |
| 2007-01-31 | $17.35 | $19.82 | 0 |
| 2007-01-30 | $17.35 | $19.82 | 0 |
| 2007-01-29 | $17.35 | $19.82 | 0 |
| 2007-01-26 | $17.35 | $19.82 | 0 |
| 2007-01-25 | $17.35 | $19.82 | 0 |
| 2007-01-24 | $17.35 | $19.82 | 0 |
| 2007-01-23 | $17.35 | $19.82 | 0 |
| 2007-01-22 | $17.35 | $19.82 | 0 |
| 2007-01-19 | $17.35 | $19.82 | 3,600 |
| 2007-01-18 | $17.14 | $19.58 | 0 |
| 2007-01-17 | $17.14 | $19.58 | 400 |
| 2007-01-16 | $17.14 | $19.58 | 0 |
| 2007-01-12 | $17.14 | $19.58 | 200 |
| 2007-01-11 | $17.50 | $19.99 | 0 |
| 2007-01-10 | $17.50 | $19.99 | 0 |
| 2007-01-09 | $17.50 | $19.99 | 0 |
| 2007-01-08 | $17.50 | $19.99 | 2,500 |
| 2007-01-05 | $17.18 | $19.62 | 700 |
| 2007-01-04 | $17.39 | $19.86 | 0 |
| 2007-01-03 | $17.39 | $19.86 | 1,200 |