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
- 1999-01-11 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 | $15.80 | $20.62 | 0 |
| 2007-12-28 | $15.80 | $20.62 | 1,700 |
| 2007-12-27 | $16.75 | $21.86 | 0 |
| 2007-12-26 | $16.75 | $21.86 | 800 |
| 2007-12-24 | $16.50 | $21.54 | 1,600 |
| 2007-12-21 | $16.70 | $21.80 | 900 |
| 2007-12-20 | $17.25 | $22.52 | 500 |
| 2007-12-19 | $17.10 | $22.32 | 500 |
| 2007-12-18 | $17.50 | $22.84 | 0 |
| 2007-12-17 | $17.50 | $22.84 | 0 |
| 2007-12-14 | $17.50 | $22.84 | 0 |
| 2007-12-13 | $17.50 | $22.84 | 700 |
| 2007-12-12 | $17.50 | $22.84 | 300 |
| 2007-12-11 | $17.50 | $22.84 | 400 |
| 2007-12-10 | $17.50 | $22.84 | 1,400 |
| 2007-12-07 | $17.50 | $22.84 | 0 |
| 2007-12-06 | $17.50 | $22.55 | 500 |
| 2007-12-05 | $17.00 | $21.91 | 500 |
| 2007-12-04 | $17.00 | $21.91 | 1,300 |
| 2007-12-03 | $16.65 | $21.46 | 3,500 |
| 2007-11-30 | $17.25 | $22.23 | 0 |
| 2007-11-29 | $17.25 | $22.23 | 0 |
| 2007-11-28 | $17.25 | $22.23 | 600 |
| 2007-11-27 | $16.50 | $21.27 | 0 |
| 2007-11-26 | $16.50 | $21.27 | 200 |
| 2007-11-23 | $16.85 | $21.72 | 1,700 |
| 2007-11-21 | $16.85 | $21.72 | 11,100 |
| 2007-11-20 | $17.00 | $21.91 | 1,200 |
| 2007-11-19 | $17.50 | $22.55 | 600 |
| 2007-11-16 | $17.40 | $22.43 | 0 |
| 2007-11-15 | $17.40 | $22.43 | 0 |
| 2007-11-14 | $17.40 | $22.43 | 1,000 |
| 2007-11-13 | $16.75 | $21.59 | 0 |
| 2007-11-12 | $16.75 | $21.59 | 0 |
| 2007-11-09 | $16.75 | $21.59 | 200 |
| 2007-11-08 | $17.00 | $21.91 | 0 |
| 2007-11-07 | $17.00 | $21.91 | 200 |
| 2007-11-06 | $17.40 | $22.43 | 400 |
| 2007-11-05 | $17.35 | $22.36 | 4,700 |
| 2007-11-02 | $17.30 | $22.30 | 0 |
| 2007-11-01 | $17.30 | $22.30 | 1,600 |
| 2007-10-31 | $17.40 | $22.43 | 800 |
| 2007-10-30 | $16.90 | $21.78 | 0 |
| 2007-10-29 | $16.90 | $21.78 | 0 |
| 2007-10-26 | $16.90 | $21.78 | 0 |
| 2007-10-25 | $16.90 | $21.78 | 0 |
| 2007-10-24 | $16.90 | $21.78 | 500 |
| 2007-10-23 | $17.40 | $22.43 | 0 |
| 2007-10-22 | $17.40 | $22.43 | 300 |
| 2007-10-19 | $16.90 | $21.78 | 1,400 |
| 2007-10-18 | $17.40 | $22.43 | 0 |
| 2007-10-17 | $17.40 | $22.43 | 1,100 |
| 2007-10-16 | $17.40 | $22.43 | 0 |
| 2007-10-15 | $17.40 | $22.43 | 0 |
| 2007-10-12 | $17.40 | $22.43 | 0 |
| 2007-10-11 | $17.40 | $22.43 | 0 |
| 2007-10-10 | $17.40 | $22.43 | 1,500 |
| 2007-10-09 | $17.10 | $22.04 | 0 |
| 2007-10-08 | $17.10 | $22.04 | 600 |
| 2007-10-05 | $17.40 | $22.43 | 0 |
| 2007-10-04 | $17.40 | $22.43 | 4,500 |
| 2007-10-03 | $17.55 | $22.62 | 3,400 |
| 2007-10-02 | $18.25 | $23.52 | 200 |
| 2007-10-01 | $18.25 | $23.52 | 12,900 |
| 2007-09-28 | $18.24 | $23.51 | 0 |
| 2007-09-27 | $18.24 | $23.51 | 800 |
| 2007-09-26 | $17.54 | $22.61 | 0 |
| 2007-09-25 | $17.54 | $22.61 | 0 |
| 2007-09-24 | $17.54 | $22.61 | 0 |
| 2007-09-21 | $17.54 | $22.61 | 0 |
| 2007-09-20 | $17.54 | $22.61 | 0 |
| 2007-09-19 | $17.54 | $22.61 | 0 |
| 2007-09-18 | $17.54 | $22.61 | 300 |
| 2007-09-17 | $18.25 | $23.52 | 4,400 |
| 2007-09-14 | $18.00 | $23.20 | 0 |
| 2007-09-13 | $18.00 | $23.20 | 0 |
| 2007-09-12 | $18.00 | $23.20 | 1,500 |
| 2007-09-11 | $18.00 | $23.20 | 800 |
| 2007-09-10 | $18.00 | $23.20 | 500 |
| 2007-09-07 | $18.25 | $23.52 | 100 |
| 2007-09-06 | $18.50 | $23.56 | 400 |
| 2007-09-05 | $18.50 | $23.56 | 0 |
| 2007-09-04 | $18.50 | $23.56 | 700 |
| 2007-08-31 | $19.25 | $24.51 | 1,500 |
| 2007-08-30 | $17.50 | $22.29 | 300 |
| 2007-08-29 | $17.50 | $22.29 | 1,700 |
| 2007-08-28 | $17.00 | $21.65 | 1,500 |
| 2007-08-27 | $17.05 | $21.71 | 0 |
| 2007-08-24 | $17.05 | $21.71 | 0 |
| 2007-08-23 | $17.05 | $21.71 | 1,700 |
| 2007-08-22 | $17.00 | $21.65 | 0 |
| 2007-08-21 | $17.00 | $21.65 | 1,100 |
| 2007-08-20 | $17.05 | $21.71 | 2,300 |
| 2007-08-17 | $17.50 | $22.29 | 200 |
| 2007-08-16 | $17.50 | $22.29 | 200 |
| 2007-08-15 | $17.13 | $21.81 | 700 |
| 2007-08-14 | $18.00 | $22.92 | 0 |
| 2007-08-13 | $18.00 | $22.92 | 0 |
| 2007-08-10 | $18.00 | $22.92 | 1,400 |
| 2007-08-09 | $17.30 | $22.03 | 0 |
| 2007-08-08 | $17.30 | $22.03 | 1,900 |
| 2007-08-07 | $17.40 | $22.16 | 0 |
| 2007-08-06 | $17.40 | $22.16 | 0 |
| 2007-08-03 | $17.40 | $22.16 | 1,100 |
| 2007-08-02 | $18.00 | $22.92 | 0 |
| 2007-08-01 | $18.00 | $22.92 | 400 |
| 2007-07-31 | $18.10 | $23.05 | 1,000 |
| 2007-07-30 | $18.00 | $22.92 | 0 |
| 2007-07-27 | $18.00 | $22.92 | 800 |
| 2007-07-26 | $18.60 | $23.69 | 500 |
| 2007-07-25 | $18.50 | $23.56 | 0 |
| 2007-07-24 | $18.50 | $23.56 | 800 |
| 2007-07-23 | $18.75 | $23.88 | 1,100 |
| 2007-07-20 | $18.90 | $24.07 | 1,000 |
| 2007-07-19 | $18.75 | $23.88 | 0 |
| 2007-07-18 | $18.75 | $23.88 | 900 |
| 2007-07-17 | $18.75 | $23.88 | 0 |
| 2007-07-16 | $18.75 | $23.88 | 0 |
| 2007-07-13 | $18.75 | $23.88 | 0 |
| 2007-07-12 | $18.75 | $23.88 | 500 |
| 2007-07-11 | $18.90 | $24.07 | 900 |
| 2007-07-10 | $19.01 | $24.21 | 3,300 |
| 2007-07-09 | $18.89 | $24.06 | 0 |
| 2007-07-06 | $18.89 | $24.06 | 700 |
| 2007-07-05 | $18.90 | $24.07 | 0 |
| 2007-07-03 | $18.90 | $24.07 | 1,200 |
| 2007-07-02 | $18.85 | $24.01 | 6,300 |
| 2007-06-29 | $18.85 | $24.01 | 7,300 |
| 2007-06-28 | $18.84 | $23.99 | 1,200 |
| 2007-06-27 | $18.51 | $23.57 | 2,600 |
| 2007-06-26 | $18.75 | $23.88 | 1,300 |
| 2007-06-25 | $18.76 | $23.89 | 600 |
| 2007-06-22 | $18.75 | $23.88 | 700 |
| 2007-06-21 | $18.75 | $23.88 | 500 |
| 2007-06-20 | $18.95 | $24.13 | 100 |
| 2007-06-19 | $18.75 | $23.88 | 1,800 |
| 2007-06-18 | $18.50 | $23.56 | 400 |
| 2007-06-15 | $18.50 | $23.56 | 1,000 |
| 2007-06-14 | $19.45 | $24.77 | 1,400 |
| 2007-06-13 | $18.55 | $23.62 | 1,300 |
| 2007-06-12 | $19.11 | $24.34 | 400 |
| 2007-06-11 | $19.50 | $24.83 | 500 |
| 2007-06-08 | $19.00 | $24.20 | 1,000 |
| 2007-06-07 | $19.00 | $23.92 | 1,300 |
| 2007-06-06 | $19.00 | $23.92 | 1,400 |
| 2007-06-05 | $19.00 | $23.92 | 700 |
| 2007-06-04 | $18.85 | $23.73 | 600 |
| 2007-06-01 | $18.85 | $23.73 | 0 |
| 2007-05-31 | $18.85 | $23.73 | 0 |
| 2007-05-30 | $18.85 | $23.73 | 300 |
| 2007-05-29 | $19.75 | $24.86 | 0 |
| 2007-05-25 | $19.75 | $24.86 | 0 |
| 2007-05-24 | $19.75 | $24.86 | 1,100 |
| 2007-05-23 | $19.25 | $24.23 | 400 |
| 2007-05-22 | $18.80 | $23.66 | 400 |
| 2007-05-21 | $19.75 | $24.86 | 0 |
| 2007-05-18 | $19.75 | $24.86 | 0 |
| 2007-05-17 | $19.75 | $24.86 | 0 |
| 2007-05-16 | $19.75 | $24.86 | 0 |
| 2007-05-15 | $19.75 | $24.86 | 900 |
| 2007-05-14 | $18.81 | $23.68 | 200 |
| 2007-05-11 | $21.75 | $27.38 | 1,500 |
| 2007-05-10 | $18.75 | $23.60 | 0 |
| 2007-05-09 | $18.75 | $23.60 | 400 |
| 2007-05-08 | $19.00 | $23.92 | 1,100 |
| 2007-05-07 | $18.75 | $23.60 | 0 |
| 2007-05-04 | $18.75 | $23.60 | 0 |
| 2007-05-03 | $18.75 | $23.60 | 700 |
| 2007-05-02 | $18.75 | $23.60 | 1,200 |
| 2007-05-01 | $18.50 | $23.29 | 0 |
| 2007-04-30 | $18.50 | $23.29 | 0 |
| 2007-04-27 | $18.50 | $23.29 | 400 |
| 2007-04-26 | $18.50 | $23.29 | 700 |
| 2007-04-25 | $18.75 | $23.60 | 2,200 |
| 2007-04-24 | $18.25 | $22.97 | 0 |
| 2007-04-23 | $18.25 | $22.97 | 2,000 |
| 2007-04-20 | $18.75 | $23.60 | 1,300 |
| 2007-04-19 | $18.20 | $22.91 | 0 |
| 2007-04-18 | $18.20 | $22.91 | 6,000 |
| 2007-04-17 | $18.50 | $23.29 | 600 |
| 2007-04-16 | $17.90 | $22.53 | 3,700 |
| 2007-04-13 | $18.00 | $22.66 | 500 |
| 2007-04-12 | $17.90 | $22.53 | 1,200 |
| 2007-04-11 | $18.50 | $23.29 | 3,400 |
| 2007-04-10 | $18.00 | $22.66 | 1,500 |
| 2007-04-09 | $18.00 | $22.66 | 15,000 |
| 2007-04-05 | $18.00 | $22.66 | 700 |
| 2007-04-04 | $18.50 | $23.29 | 1,300 |
| 2007-04-03 | $18.05 | $22.72 | 4,200 |
| 2007-04-02 | $18.00 | $22.66 | 16,000 |
| 2007-03-30 | $18.00 | $22.66 | 3,800 |
| 2007-03-29 | $18.20 | $22.91 | 1,000 |
| 2007-03-28 | $18.50 | $23.29 | 200 |
| 2007-03-27 | $18.00 | $22.66 | 5,300 |
| 2007-03-26 | $18.00 | $22.66 | 5,600 |
| 2007-03-23 | $17.90 | $22.53 | 0 |
| 2007-03-22 | $17.90 | $22.53 | 400 |
| 2007-03-21 | $18.20 | $22.91 | 2,200 |
| 2007-03-20 | $18.50 | $23.29 | 500 |
| 2007-03-19 | $17.99 | $22.64 | 0 |
| 2007-03-16 | $17.99 | $22.64 | 1,200 |
| 2007-03-15 | $17.75 | $22.34 | 0 |
| 2007-03-14 | $17.75 | $22.34 | 600 |
| 2007-03-13 | $17.50 | $22.03 | 700 |
| 2007-03-12 | $17.85 | $22.47 | 5,000 |
| 2007-03-09 | $18.10 | $22.78 | 5,400 |
| 2007-03-08 | $18.75 | $23.32 | 4,700 |
| 2007-03-07 | $18.10 | $22.52 | 3,600 |
| 2007-03-06 | $18.10 | $22.52 | 300 |
| 2007-03-05 | $18.10 | $22.52 | 12,000 |
| 2007-03-02 | $18.20 | $22.64 | 0 |
| 2007-03-01 | $18.20 | $22.64 | 1,300 |
| 2007-02-28 | $18.15 | $22.58 | 1,100 |
| 2007-02-27 | $18.30 | $22.76 | 1,500 |
| 2007-02-26 | $18.20 | $22.64 | 500 |
| 2007-02-23 | $18.00 | $22.39 | 1,200 |
| 2007-02-22 | $17.80 | $22.14 | 3,800 |
| 2007-02-21 | $18.21 | $22.65 | 400 |
| 2007-02-20 | $18.65 | $23.20 | 2,200 |
| 2007-02-16 | $17.81 | $22.16 | 0 |
| 2007-02-15 | $17.81 | $22.16 | 5,400 |
| 2007-02-14 | $18.24 | $22.69 | 5,000 |
| 2007-02-13 | $18.25 | $22.70 | 5,100 |
| 2007-02-12 | $18.15 | $22.58 | 4,500 |
| 2007-02-09 | $18.50 | $23.01 | 4,900 |
| 2007-02-08 | $18.25 | $22.70 | 3,400 |
| 2007-02-07 | $18.25 | $22.70 | 1,700 |
| 2007-02-06 | $18.50 | $23.01 | 2,000 |
| 2007-02-05 | $18.50 | $23.01 | 3,800 |
| 2007-02-02 | $18.49 | $23.00 | 8,000 |
| 2007-02-01 | $18.30 | $22.76 | 200 |
| 2007-01-31 | $18.21 | $22.65 | 5,100 |
| 2007-01-30 | $17.90 | $22.27 | 300 |
| 2007-01-29 | $17.90 | $22.27 | 1,300 |
| 2007-01-26 | $17.50 | $21.77 | 0 |
| 2007-01-25 | $17.50 | $21.77 | 900 |
| 2007-01-24 | $17.55 | $21.83 | 6,000 |
| 2007-01-23 | $17.75 | $22.08 | 9,000 |
| 2007-01-22 | $17.80 | $22.14 | 200 |
| 2007-01-19 | $17.80 | $22.14 | 900 |
| 2007-01-18 | $18.10 | $22.52 | 0 |
| 2007-01-17 | $18.10 | $22.52 | 2,300 |
| 2007-01-16 | $18.10 | $22.52 | 700 |
| 2007-01-12 | $18.10 | $22.52 | 0 |
| 2007-01-11 | $18.10 | $22.52 | 700 |
| 2007-01-10 | $17.75 | $22.08 | 2,900 |
| 2007-01-09 | $18.00 | $22.39 | 600 |
| 2007-01-08 | $18.10 | $22.52 | 2,700 |
| 2007-01-05 | $18.10 | $22.52 | 5,500 |
| 2007-01-04 | $17.75 | $22.08 | 1,300 |
| 2007-01-03 | $17.50 | $21.77 | 13,100 |