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
- 1999-04-13 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 | $19.00 | $22.44 | 600 | — | — |
| 2007-12-28 | $18.33 | $21.65 | 1,200 | — | — |
| 2007-12-27 | $18.67 | $22.04 | 1,800 | — | — |
| 2007-12-26 | $19.00 | $22.44 | 16,650 | — | — |
| 2007-12-24 | $19.07 | $22.52 | 1,350 | — | — |
| 2007-12-21 | $19.33 | $22.83 | 3,600 | — | — |
| 2007-12-20 | $19.33 | $22.83 | 600 | — | — |
| 2007-12-19 | $19.00 | $22.44 | 300 | — | — |
| 2007-12-18 | $19.27 | $22.75 | 1,350 | — | — |
| 2007-12-17 | $19.33 | $22.83 | 0 | — | — |
| 2007-12-14 | $19.33 | $22.83 | 1,800 | — | — |
| 2007-12-13 | $19.00 | $22.44 | 150 | — | — |
| 2007-12-12 | $19.17 | $22.63 | 0 | — | — |
| 2007-12-11 | $19.17 | $22.63 | 1,800 | — | — |
| 2007-12-10 | $18.87 | $22.28 | 1,800 | — | — |
| 2007-12-07 | $19.17 | $22.63 | 750 | — | — |
| 2007-12-06 | $20.00 | $23.62 | 0 | — | — |
| 2007-12-05 | $20.00 | $23.62 | 0 | — | — |
| 2007-12-04 | $20.00 | $23.62 | 1,350 | — | — |
| 2007-12-03 | $19.17 | $22.63 | 300 | — | — |
| 2007-11-30 | $19.17 | $22.63 | 0 | — | — |
| 2007-11-29 | $19.17 | $22.63 | 0 | — | — |
| 2007-11-28 | $19.17 | $22.63 | 300 | — | — |
| 2007-11-27 | $19.17 | $22.63 | 0 | — | — |
| 2007-11-26 | $19.17 | $22.63 | 0 | — | — |
| 2007-11-23 | $19.17 | $22.63 | 600 | — | — |
| 2007-11-21 | $19.17 | $22.63 | 0 | — | — |
| 2007-11-20 | $19.17 | $22.63 | 300 | — | — |
| 2007-11-19 | $21.00 | $24.80 | 0 | — | — |
| 2007-11-16 | $21.00 | $24.80 | 150 | — | — |
| 2007-11-15 | $19.17 | $22.63 | 600 | — | — |
| 2007-11-14 | $19.00 | $22.24 | 0 | — | — |
| 2007-11-13 | $19.00 | $22.24 | 0 | — | — |
| 2007-11-12 | $19.00 | $22.24 | 300 | — | — |
| 2007-11-09 | $19.00 | $22.24 | 0 | — | — |
| 2007-11-08 | $19.00 | $22.24 | 3,600 | — | — |
| 2007-11-07 | $19.00 | $22.24 | 3,600 | — | — |
| 2007-11-06 | $19.00 | $22.24 | 600 | — | — |
| 2007-11-05 | $18.67 | $21.85 | 0 | — | — |
| 2007-11-02 | $18.67 | $21.85 | 0 | — | — |
| 2007-11-01 | $18.67 | $21.85 | 3,000 | — | — |
| 2007-10-31 | $19.67 | $23.02 | 150 | — | — |
| 2007-10-30 | $19.50 | $22.83 | 450 | — | — |
| 2007-10-29 | $19.57 | $22.90 | 0 | — | — |
| 2007-10-26 | $19.57 | $22.90 | 2,100 | — | — |
| 2007-10-25 | $19.33 | $22.63 | 3,300 | — | — |
| 2007-10-24 | $19.33 | $22.63 | 300 | — | — |
| 2007-10-23 | $19.33 | $22.63 | 2,400 | — | — |
| 2007-10-22 | $19.33 | $22.63 | 0 | — | — |
| 2007-10-19 | $19.33 | $22.63 | 1,350 | — | — |
| 2007-10-18 | $19.33 | $22.63 | 300 | — | — |
| 2007-10-17 | $21.67 | $25.36 | 0 | — | — |
| 2007-10-16 | $21.67 | $25.36 | 150 | — | — |
| 2007-10-15 | $22.67 | $26.53 | 900 | — | — |
| 2007-10-12 | $19.00 | $22.24 | 300 | — | — |
| 2007-10-11 | $19.00 | $22.24 | 900 | — | — |
| 2007-10-10 | $19.00 | $22.24 | 0 | — | — |
| 2007-10-09 | $19.00 | $22.24 | 3,300 | — | — |
| 2007-10-08 | $19.33 | $22.63 | 0 | — | — |
| 2007-10-05 | $19.33 | $22.63 | 0 | — | — |
| 2007-10-04 | $19.33 | $22.63 | 0 | — | — |
| 2007-10-03 | $19.33 | $22.63 | 2,400 | — | — |
| 2007-10-02 | $19.33 | $22.63 | 0 | — | — |
| 2007-10-01 | $19.33 | $22.63 | 0 | — | — |
| 2007-09-28 | $19.33 | $22.63 | 150 | — | — |
| 2007-09-27 | $18.83 | $22.04 | 1,500 | — | — |
| 2007-09-26 | $18.73 | $21.93 | 3,450 | — | — |
| 2007-09-25 | $19.17 | $22.44 | 0 | — | — |
| 2007-09-24 | $19.17 | $22.44 | 900 | — | — |
| 2007-09-21 | $18.73 | $21.93 | 0 | — | — |
| 2007-09-20 | $18.73 | $21.93 | 0 | — | — |
| 2007-09-19 | $18.73 | $21.93 | 2,250 | — | — |
| 2007-09-18 | $19.83 | $23.22 | 0 | — | — |
| 2007-09-17 | $19.83 | $23.22 | 0 | — | — |
| 2007-09-14 | $19.83 | $23.22 | 1,050 | — | — |
| 2007-09-13 | $20.00 | $23.41 | 0 | — | — |
| 2007-09-12 | $20.00 | $23.41 | 1,050 | — | — |
| 2007-09-11 | $20.33 | $23.80 | 600 | — | — |
| 2007-09-10 | $19.83 | $23.22 | 900 | — | — |
| 2007-09-07 | $19.84 | $23.22 | 0 | — | — |
| 2007-09-06 | $19.84 | $23.22 | 900 | — | — |
| 2007-09-05 | $20.67 | $24.19 | 600 | — | — |
| 2007-09-04 | $20.13 | $23.57 | 0 | — | — |
| 2007-08-31 | $20.13 | $23.57 | 0 | — | — |
| 2007-08-30 | $20.13 | $23.57 | 750 | — | — |
| 2007-08-29 | $20.67 | $24.19 | 2,100 | — | — |
| 2007-08-28 | $19.83 | $23.22 | 600 | — | — |
| 2007-08-27 | $19.67 | $23.02 | 0 | — | — |
| 2007-08-24 | $19.67 | $23.02 | 1,050 | — | — |
| 2007-08-23 | $19.37 | $22.68 | 150 | — | — |
| 2007-08-22 | $20.67 | $24.19 | 600 | — | — |
| 2007-08-21 | $20.00 | $23.41 | 5,100 | — | — |
| 2007-08-20 | $20.83 | $24.39 | 0 | — | — |
| 2007-08-17 | $20.83 | $24.39 | 1,800 | — | — |
| 2007-08-16 | $20.73 | $24.27 | 0 | — | — |
| 2007-08-15 | $20.73 | $24.08 | 0 | — | — |
| 2007-08-14 | $20.73 | $24.08 | 0 | — | — |
| 2007-08-13 | $20.73 | $24.08 | 600 | — | — |
| 2007-08-10 | $21.33 | $24.77 | 0 | — | — |
| 2007-08-09 | $21.33 | $24.77 | 750 | — | — |
| 2007-08-08 | $20.70 | $24.04 | 600 | — | — |
| 2007-08-07 | $20.80 | $24.16 | 1,200 | — | — |
| 2007-08-06 | $20.67 | $24.00 | 3,300 | — | — |
| 2007-08-03 | $20.70 | $24.04 | 300 | — | — |
| 2007-08-02 | $22.67 | $26.33 | 0 | — | — |
| 2007-08-01 | $22.67 | $26.33 | 1,500 | — | — |
| 2007-07-31 | $21.33 | $24.78 | 450 | — | — |
| 2007-07-30 | $20.67 | $24.00 | 0 | — | — |
| 2007-07-27 | $20.67 | $24.00 | 0 | — | — |
| 2007-07-26 | $20.67 | $24.00 | 0 | — | — |
| 2007-07-25 | $20.67 | $24.00 | 300 | — | — |
| 2007-07-24 | $21.33 | $24.78 | 0 | — | — |
| 2007-07-23 | $21.33 | $24.78 | 0 | — | — |
| 2007-07-20 | $21.33 | $24.78 | 0 | — | — |
| 2007-07-19 | $21.33 | $24.78 | 750 | — | — |
| 2007-07-18 | $20.67 | $24.00 | 0 | — | — |
| 2007-07-17 | $20.67 | $24.00 | 0 | — | — |
| 2007-07-16 | $20.67 | $24.00 | 1,200 | — | — |
| 2007-07-13 | $21.66 | $25.16 | 0 | — | — |
| 2007-07-12 | $21.66 | $25.16 | 2,400 | — | — |
| 2007-07-11 | $20.67 | $24.00 | 2,100 | — | — |
| 2007-07-10 | $20.10 | $23.35 | 2,700 | — | — |
| 2007-07-09 | $21.66 | $25.16 | 0 | — | — |
| 2007-07-06 | $21.66 | $25.16 | 600 | — | — |
| 2007-07-05 | $21.33 | $24.78 | 0 | — | — |
| 2007-07-03 | $21.33 | $24.78 | 1,050 | — | — |
| 2007-07-02 | $21.40 | $24.86 | 0 | — | — |
| 2007-06-29 | $21.40 | $24.86 | 0 | — | — |
| 2007-06-28 | $21.40 | $24.86 | 0 | — | — |
| 2007-06-27 | $21.40 | $24.86 | 1,500 | — | — |
| 2007-06-26 | $21.33 | $24.78 | 4,050 | — | — |
| 2007-06-25 | $21.33 | $24.78 | 5,100 | — | — |
| 2007-06-22 | $21.33 | $24.78 | 13,800 | — | — |
| 2007-06-21 | $21.33 | $24.78 | 3,450 | — | — |
| 2007-06-20 | $22.25 | $25.85 | 300 | — | — |
| 2007-06-19 | $21.87 | $25.41 | 1,500 | — | — |
| 2007-06-18 | $22.17 | $25.75 | 1,500 | — | — |
| 2007-06-15 | $22.60 | $26.25 | 300 | — | — |
| 2007-06-14 | $22.17 | $25.75 | 0 | — | — |
| 2007-06-13 | $22.17 | $25.75 | 0 | — | — |
| 2007-06-12 | $22.17 | $25.75 | 750 | — | — |
| 2007-06-11 | $22.33 | $25.94 | 1,200 | — | — |
| 2007-06-08 | $22.21 | $25.79 | 0 | — | — |
| 2007-06-07 | $22.21 | $25.79 | 600 | — | — |
| 2007-06-06 | $23.00 | $26.71 | 0 | — | — |
| 2007-06-05 | $23.00 | $26.71 | 0 | — | — |
| 2007-06-04 | $23.00 | $26.71 | 300 | — | — |
| 2007-06-01 | $22.21 | $25.79 | 300 | — | — |
| 2007-05-31 | $22.20 | $25.79 | 300 | — | — |
| 2007-05-30 | $22.80 | $26.48 | 750 | — | — |
| 2007-05-29 | $22.67 | $26.33 | 300 | — | — |
| 2007-05-25 | $22.67 | $26.33 | 0 | — | — |
| 2007-05-24 | $22.67 | $26.33 | 900 | — | — |
| 2007-05-23 | $22.89 | $26.59 | 750 | — | — |
| 2007-05-22 | $22.67 | $26.33 | 1,500 | — | — |
| 2007-05-21 | $23.00 | $26.71 | 1,500 | — | — |
| 2007-05-18 | $23.30 | $27.06 | 600 | — | — |
| 2007-05-17 | $23.03 | $26.75 | 300 | — | — |
| 2007-05-16 | $23.40 | $27.18 | 900 | — | — |
| 2007-05-15 | $23.47 | $27.09 | 0 | — | — |
| 2007-05-14 | $23.47 | $27.09 | 750 | — | — |
| 2007-05-11 | $23.67 | $27.32 | 150 | — | — |
| 2007-05-10 | $24.00 | $27.70 | 0 | — | — |
| 2007-05-09 | $24.00 | $27.70 | 900 | — | — |
| 2007-05-08 | $24.57 | $28.36 | 750 | — | — |
| 2007-05-07 | $24.53 | $28.32 | 600 | — | — |
| 2007-05-04 | $24.53 | $28.32 | 300 | — | — |
| 2007-05-03 | $25.00 | $28.86 | 1,050 | — | — |
| 2007-05-02 | $25.07 | $28.93 | 0 | — | — |
| 2007-05-01 | $25.07 | $28.93 | 0 | — | — |
| 2007-04-30 | $25.07 | $28.93 | 0 | — | — |
| 2007-04-27 | $25.07 | $28.93 | 300 | — | — |
| 2007-04-26 | $25.00 | $28.86 | 0 | — | — |
| 2007-04-25 | $25.00 | $28.86 | 300 | — | — |
| 2007-04-24 | $25.03 | $28.89 | 150 | — | — |
| 2007-04-23 | $24.53 | $28.32 | 300 | — | — |
| 2007-04-20 | $24.57 | $28.36 | 0 | — | — |
| 2007-04-19 | $24.57 | $28.36 | 0 | — | — |
| 2007-04-18 | $24.57 | $28.36 | 0 | — | — |
| 2007-04-17 | $24.57 | $28.36 | 0 | — | — |
| 2007-04-16 | $24.57 | $28.36 | 0 | — | — |
| 2007-04-13 | $24.57 | $28.36 | 0 | — | — |
| 2007-04-12 | $24.57 | $28.36 | 0 | — | — |
| 2007-04-11 | $24.57 | $28.36 | 0 | — | — |
| 2007-04-10 | $24.57 | $28.36 | 300 | — | — |
| 2007-04-09 | $25.17 | $29.05 | 0 | — | — |
| 2007-04-05 | $25.17 | $29.05 | 0 | — | — |
| 2007-04-04 | $25.17 | $29.05 | 0 | — | — |
| 2007-04-03 | $25.17 | $29.05 | 900 | — | — |
| 2007-04-02 | $24.00 | $27.70 | 0 | — | — |
| 2007-03-30 | $24.00 | $27.70 | 4,050 | — | — |
| 2007-03-29 | $24.67 | $28.47 | 5,400 | — | — |
| 2007-03-28 | $24.67 | $28.47 | 1,350 | — | — |
| 2007-03-27 | $25.00 | $28.86 | 750 | — | — |
| 2007-03-26 | $25.33 | $29.24 | 0 | — | — |
| 2007-03-23 | $25.33 | $29.24 | 150 | — | — |
| 2007-03-22 | $25.50 | $29.43 | 1,200 | — | — |
| 2007-03-21 | $25.33 | $29.24 | 0 | — | — |
| 2007-03-20 | $25.33 | $29.24 | 1,200 | — | — |
| 2007-03-19 | $25.33 | $29.24 | 0 | — | — |
| 2007-03-16 | $25.33 | $29.24 | 1,050 | — | — |
| 2007-03-15 | $26.67 | $30.78 | 0 | — | — |
| 2007-03-14 | $26.67 | $30.78 | 0 | — | — |
| 2007-03-13 | $26.67 | $30.78 | 300 | — | — |
| 2007-03-12 | $25.00 | $28.86 | 0 | — | — |
| 2007-03-09 | $25.00 | $28.86 | 450 | — | — |
| 2007-03-08 | $24.33 | $28.09 | 0 | — | — |
| 2007-03-07 | $24.33 | $28.09 | 2,850 | — | — |
| 2007-03-06 | $24.67 | $28.47 | 0 | — | — |
| 2007-03-05 | $24.67 | $28.47 | 750 | — | — |
| 2007-03-02 | $24.77 | $28.59 | 1,500 | — | — |
| 2007-03-01 | $24.67 | $28.47 | 0 | — | — |
| 2007-02-28 | $24.67 | $28.47 | 750 | — | — |
| 2007-02-27 | $24.00 | $27.70 | 750 | — | — |
| 2007-02-26 | $22.67 | $26.16 | 1,500 | — | — |
| 2007-02-23 | $22.30 | $25.74 | 0 | — | — |
| 2007-02-22 | $22.30 | $25.74 | 20,250 | — | — |
| 2007-02-21 | $22.33 | $25.78 | 2,250 | — | — |
| 2007-02-20 | $22.33 | $25.78 | 0 | — | — |
| 2007-02-16 | $22.33 | $25.78 | 1,650 | — | — |
| 2007-02-15 | $22.33 | $25.78 | 1,800 | — | — |
| 2007-02-14 | $22.17 | $25.59 | 10,200 | — | — |
| 2007-02-13 | $22.17 | $25.42 | 1,350 | — | — |
| 2007-02-12 | $22.17 | $25.42 | 450 | — | — |
| 2007-02-09 | $22.33 | $25.61 | 4,500 | — | — |
| 2007-02-08 | $22.33 | $25.61 | 900 | — | — |
| 2007-02-07 | $22.33 | $25.61 | 1,500 | — | — |
| 2007-02-06 | $22.33 | $25.61 | 5,850 | — | — |
| 2007-02-05 | $22.33 | $25.61 | 900 | — | — |
| 2007-02-02 | $22.33 | $25.61 | 600 | — | — |
| 2007-02-01 | $22.17 | $25.42 | 3,000 | — | — |
| 2007-01-31 | $22.33 | $25.61 | 5,250 | — | — |
| 2007-01-30 | $22.30 | $25.57 | 0 | — | — |
| 2007-01-29 | $22.30 | $25.57 | 3,300 | — | — |
| 2007-01-26 | $22.20 | $25.45 | 1,350 | — | — |
| 2007-01-25 | $22.33 | $25.61 | 1,200 | — | — |
| 2007-01-24 | $22.33 | $25.61 | 2,100 | — | — |
| 2007-01-23 | $22.33 | $25.61 | 1,050 | — | — |
| 2007-01-22 | $22.33 | $25.61 | 750 | — | — |
| 2007-01-19 | $22.33 | $25.61 | 750 | — | — |
| 2007-01-18 | $22.33 | $25.61 | 750 | — | — |
| 2007-01-17 | $22.33 | $25.61 | 7,050 | — | — |
| 2007-01-16 | $22.33 | $25.61 | 6,300 | — | — |
| 2007-01-12 | $22.33 | $25.61 | 11,250 | — | — |
| 2007-01-11 | $22.33 | $25.61 | 300 | — | — |
| 2007-01-10 | $22.13 | $25.38 | 900 | — | — |
| 2007-01-09 | $22.00 | $25.23 | 0 | — | — |
| 2007-01-08 | $22.00 | $25.23 | 1,350 | — | — |
| 2007-01-05 | $22.33 | $25.61 | 3,900 | — | — |
| 2007-01-04 | $22.00 | $25.23 | 0 | — | — |
| 2007-01-03 | $22.00 | $25.23 | 5,400 | — | — |