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 | $12.00 | $26.86 | 3,100 | — | — |
| 2007-12-28 | $12.05 | $26.97 | 4,000 | — | — |
| 2007-12-27 | $12.14 | $27.17 | 2,200 | — | — |
| 2007-12-26 | $12.25 | $27.42 | 2,000 | — | — |
| 2007-12-24 | $12.68 | $28.38 | 2,600 | — | — |
| 2007-12-21 | $12.43 | $27.82 | 6,800 | — | — |
| 2007-12-20 | $12.19 | $27.28 | 7,200 | — | — |
| 2007-12-19 | $12.07 | $27.02 | 5,900 | — | — |
| 2007-12-18 | $12.12 | $27.13 | 4,100 | — | — |
| 2007-12-17 | $12.75 | $28.54 | 2,000 | — | — |
| 2007-12-14 | $12.63 | $27.98 | 2,900 | — | — |
| 2007-12-13 | $12.74 | $28.22 | 400 | — | — |
| 2007-12-12 | $12.64 | $28.00 | 2,700 | — | — |
| 2007-12-11 | $12.74 | $28.22 | 3,000 | — | — |
| 2007-12-10 | $12.35 | $27.36 | 3,400 | — | — |
| 2007-12-07 | $12.07 | $26.74 | 3,000 | — | — |
| 2007-12-06 | $12.33 | $27.31 | 11,500 | — | — |
| 2007-12-05 | $12.10 | $26.80 | 3,100 | — | — |
| 2007-12-04 | $12.28 | $27.20 | 2,000 | — | — |
| 2007-12-03 | $12.89 | $28.55 | 3,700 | — | — |
| 2007-11-30 | $12.94 | $28.67 | 4,500 | — | — |
| 2007-11-29 | $12.18 | $26.98 | 3,200 | — | — |
| 2007-11-28 | $12.24 | $27.11 | 1,800 | — | — |
| 2007-11-27 | $12.12 | $26.85 | 6,100 | — | — |
| 2007-11-26 | $12.50 | $27.69 | 2,300 | — | — |
| 2007-11-23 | $12.48 | $27.65 | 1,000 | — | — |
| 2007-11-21 | $12.51 | $27.71 | 2,700 | — | — |
| 2007-11-20 | $12.90 | $28.58 | 2,900 | — | — |
| 2007-11-19 | $12.90 | $28.58 | 1,500 | — | — |
| 2007-11-16 | $13.09 | $29.00 | 3,000 | — | — |
| 2007-11-15 | $13.01 | $28.82 | 8,200 | — | — |
| 2007-11-14 | $13.05 | $28.91 | 5,800 | — | — |
| 2007-11-13 | $13.24 | $29.33 | 4,500 | — | — |
| 2007-11-12 | $13.48 | $29.86 | 7,000 | — | — |
| 2007-11-09 | $13.30 | $29.46 | 1,100 | — | — |
| 2007-11-08 | $13.46 | $29.82 | 4,600 | — | — |
| 2007-11-07 | $13.84 | $30.66 | 3,900 | — | — |
| 2007-11-06 | $13.96 | $30.93 | 1,600 | — | — |
| 2007-11-05 | $14.39 | $31.88 | 9,300 | — | — |
| 2007-11-02 | $14.48 | $32.08 | 1,800 | — | — |
| 2007-11-01 | $14.24 | $31.55 | 6,000 | — | — |
| 2007-10-31 | $14.10 | $31.24 | 1,900 | — | — |
| 2007-10-30 | $14.31 | $31.70 | 2,600 | — | — |
| 2007-10-29 | $14.48 | $32.08 | 2,500 | — | — |
| 2007-10-26 | $14.53 | $32.19 | 800 | — | — |
| 2007-10-25 | $14.54 | $32.21 | 13,500 | — | — |
| 2007-10-24 | $14.23 | $31.52 | 6,700 | — | — |
| 2007-10-23 | $14.69 | $32.54 | 6,300 | — | — |
| 2007-10-22 | $14.75 | $32.68 | 8,000 | — | — |
| 2007-10-19 | $14.84 | $32.87 | 8,800 | — | — |
| 2007-10-18 | $14.14 | $31.32 | 1,600 | — | — |
| 2007-10-17 | $14.19 | $31.43 | 10,000 | — | — |
| 2007-10-16 | $14.21 | $31.48 | 8,600 | — | — |
| 2007-10-15 | $14.25 | $31.57 | 5,800 | — | — |
| 2007-10-12 | $14.23 | $31.52 | 2,700 | — | — |
| 2007-10-11 | $14.25 | $31.57 | 3,000 | — | — |
| 2007-10-10 | $14.25 | $31.57 | 1,300 | — | — |
| 2007-10-09 | $14.24 | $31.55 | 5,000 | — | — |
| 2007-10-08 | $14.21 | $31.48 | 200 | — | — |
| 2007-10-05 | $14.25 | $31.57 | 1,100 | — | — |
| 2007-10-04 | $14.23 | $31.52 | 4,400 | — | — |
| 2007-10-03 | $14.23 | $31.52 | 7,700 | — | — |
| 2007-10-02 | $14.38 | $31.86 | 5,700 | — | — |
| 2007-10-01 | $14.36 | $31.81 | 6,200 | — | — |
| 2007-09-28 | $14.09 | $31.21 | 2,100 | — | — |
| 2007-09-27 | $14.15 | $31.35 | 1,300 | — | — |
| 2007-09-26 | $14.36 | $31.81 | 500 | — | — |
| 2007-09-25 | $14.40 | $31.90 | 5,000 | — | — |
| 2007-09-24 | $14.51 | $32.14 | 3,400 | — | — |
| 2007-09-21 | $14.36 | $31.81 | 300 | — | — |
| 2007-09-20 | $14.21 | $31.48 | 2,500 | — | — |
| 2007-09-19 | $14.18 | $31.41 | 1,100 | — | — |
| 2007-09-18 | $14.05 | $30.84 | 2,700 | — | — |
| 2007-09-17 | $13.98 | $30.68 | 1,400 | — | — |
| 2007-09-14 | $13.99 | $30.70 | 1,800 | — | — |
| 2007-09-13 | $13.90 | $30.51 | 1,100 | — | — |
| 2007-09-12 | $14.18 | $31.12 | 700 | — | — |
| 2007-09-11 | $14.09 | $30.92 | 2,900 | — | — |
| 2007-09-10 | $14.50 | $31.82 | 700 | — | — |
| 2007-09-07 | $14.42 | $31.65 | 2,400 | — | — |
| 2007-09-06 | $14.31 | $31.41 | 500 | — | — |
| 2007-09-05 | $14.43 | $31.67 | 300 | — | — |
| 2007-09-04 | $14.52 | $31.87 | 21,500 | — | — |
| 2007-08-31 | $14.22 | $31.21 | 500 | — | — |
| 2007-08-30 | $13.91 | $30.53 | 3,700 | — | — |
| 2007-08-29 | $14.08 | $30.90 | 0 | — | — |
| 2007-08-28 | $14.08 | $30.90 | 1,700 | — | — |
| 2007-08-27 | $14.21 | $31.19 | 200 | — | — |
| 2007-08-24 | $14.22 | $31.21 | 1,200 | — | — |
| 2007-08-23 | $14.23 | $31.23 | 6,700 | — | — |
| 2007-08-22 | $13.97 | $30.66 | 2,500 | — | — |
| 2007-08-21 | $13.95 | $30.62 | 3,800 | — | — |
| 2007-08-20 | $13.95 | $30.62 | 1,000 | — | — |
| 2007-08-17 | $13.69 | $30.05 | 1,900 | — | — |
| 2007-08-16 | $13.44 | $29.50 | 1,100 | — | — |
| 2007-08-15 | $13.28 | $29.15 | 4,500 | — | — |
| 2007-08-14 | $13.27 | $29.12 | 1,800 | — | — |
| 2007-08-13 | $13.00 | $28.53 | 1,200 | — | — |
| 2007-08-10 | $12.92 | $28.36 | 22,900 | — | — |
| 2007-08-09 | $13.06 | $28.66 | 1,900 | — | — |
| 2007-08-08 | $13.65 | $29.96 | 5,000 | — | — |
| 2007-08-07 | $13.93 | $30.57 | 2,000 | — | — |
| 2007-08-06 | $13.90 | $30.51 | 4,000 | — | — |
| 2007-08-03 | $13.92 | $30.55 | 1,100 | — | — |
| 2007-08-02 | $13.85 | $30.40 | 1,300 | — | — |
| 2007-08-01 | $14.38 | $31.56 | 700 | — | — |
| 2007-07-31 | $14.05 | $30.84 | 300 | — | — |
| 2007-07-30 | $13.75 | $30.18 | 2,500 | — | — |
| 2007-07-27 | $13.92 | $30.55 | 6,600 | — | — |
| 2007-07-26 | $14.02 | $30.77 | 2,400 | — | — |
| 2007-07-25 | $14.22 | $31.21 | 1,500 | — | — |
| 2007-07-24 | $14.25 | $31.28 | 1,000 | — | — |
| 2007-07-23 | $14.28 | $31.34 | 4,500 | — | — |
| 2007-07-20 | $14.54 | $31.91 | 800 | — | — |
| 2007-07-19 | $14.00 | $30.73 | 400 | — | — |
| 2007-07-18 | $14.04 | $30.81 | 3,200 | — | — |
| 2007-07-17 | $14.15 | $31.06 | 3,700 | — | — |
| 2007-07-16 | $14.17 | $31.10 | 5,100 | — | — |
| 2007-07-13 | $14.40 | $31.60 | 1,200 | — | — |
| 2007-07-12 | $14.52 | $31.87 | 1,200 | — | — |
| 2007-07-11 | $14.39 | $31.58 | 600 | — | — |
| 2007-07-10 | $14.27 | $31.32 | 4,000 | — | — |
| 2007-07-09 | $14.49 | $31.80 | 800 | — | — |
| 2007-07-06 | $14.19 | $31.14 | 8,800 | — | — |
| 2007-07-05 | $14.24 | $31.25 | 4,400 | — | — |
| 2007-07-03 | $14.41 | $31.63 | 1,900 | — | — |
| 2007-07-02 | $14.50 | $31.82 | 5,500 | — | — |
| 2007-06-29 | $14.50 | $31.82 | 1,600 | — | — |
| 2007-06-28 | $14.75 | $32.37 | 8,600 | — | — |
| 2007-06-27 | $14.68 | $32.22 | 700 | — | — |
| 2007-06-26 | $14.75 | $32.37 | 13,900 | — | — |
| 2007-06-25 | $14.06 | $30.86 | 3,200 | — | — |
| 2007-06-22 | $13.91 | $30.53 | 2,700 | — | — |
| 2007-06-21 | $14.00 | $30.73 | 4,900 | — | — |
| 2007-06-20 | $13.98 | $30.68 | 700 | — | — |
| 2007-06-19 | $13.96 | $30.64 | 10,300 | — | — |
| 2007-06-18 | $14.00 | $30.73 | 1,900 | — | — |
| 2007-06-15 | $14.15 | $31.06 | 1,400 | — | — |
| 2007-06-14 | $14.01 | $30.75 | 11,100 | — | — |
| 2007-06-13 | $14.02 | $30.77 | 2,800 | — | — |
| 2007-06-12 | $14.00 | $30.44 | 3,400 | — | — |
| 2007-06-11 | $14.11 | $30.68 | 100 | — | — |
| 2007-06-08 | $14.00 | $30.44 | 3,700 | — | — |
| 2007-06-07 | $14.01 | $30.46 | 4,000 | — | — |
| 2007-06-06 | $14.12 | $30.70 | 5,900 | — | — |
| 2007-06-05 | $14.00 | $30.44 | 1,300 | — | — |
| 2007-06-04 | $14.21 | $30.90 | 2,100 | — | — |
| 2007-06-01 | $14.23 | $30.94 | 3,700 | — | — |
| 2007-05-31 | $14.15 | $30.77 | 800 | — | — |
| 2007-05-30 | $14.14 | $30.75 | 3,400 | — | — |
| 2007-05-29 | $13.99 | $30.42 | 700 | — | — |
| 2007-05-25 | $13.76 | $29.92 | 1,900 | — | — |
| 2007-05-24 | $13.58 | $29.53 | 7,100 | — | — |
| 2007-05-23 | $13.26 | $28.83 | 1,900 | — | — |
| 2007-05-22 | $13.05 | $28.38 | 36,700 | — | — |
| 2007-05-21 | $13.16 | $28.61 | 6,800 | — | — |
| 2007-05-18 | $13.60 | $29.57 | 800 | — | — |
| 2007-05-17 | $13.47 | $29.29 | 4,300 | — | — |
| 2007-05-16 | $13.67 | $29.72 | 3,700 | — | — |
| 2007-05-15 | $14.00 | $30.44 | 3,200 | — | — |
| 2007-05-14 | $14.59 | $31.72 | 2,300 | — | — |
| 2007-05-11 | $14.48 | $31.49 | 1,500 | — | — |
| 2007-05-10 | $14.71 | $31.99 | 8,000 | — | — |
| 2007-05-09 | $14.74 | $32.05 | 900 | — | — |
| 2007-05-08 | $14.87 | $32.33 | 1,700 | — | — |
| 2007-05-07 | $14.75 | $32.07 | 8,300 | — | — |
| 2007-05-04 | $14.81 | $32.20 | 4,600 | — | — |
| 2007-05-03 | $14.83 | $32.25 | 200 | — | — |
| 2007-05-02 | $14.84 | $32.27 | 1,100 | — | — |
| 2007-05-01 | $14.94 | $32.49 | 4,800 | — | — |
| 2007-04-30 | $14.76 | $32.09 | 5,500 | — | — |
| 2007-04-27 | $14.86 | $32.31 | 5,900 | — | — |
| 2007-04-26 | $14.75 | $32.07 | 1,100 | — | — |
| 2007-04-25 | $14.83 | $32.25 | 2,600 | — | — |
| 2007-04-24 | $15.03 | $32.68 | 1,400 | — | — |
| 2007-04-23 | $15.13 | $32.90 | 12,900 | — | — |
| 2007-04-20 | $14.87 | $32.33 | 12,800 | — | — |
| 2007-04-19 | $15.48 | $33.66 | 300 | — | — |
| 2007-04-18 | $15.47 | $33.64 | 1,300 | — | — |
| 2007-04-17 | $15.59 | $33.90 | 5,200 | — | — |
| 2007-04-16 | $15.42 | $33.53 | 5,600 | — | — |
| 2007-04-13 | $15.34 | $33.36 | 13,000 | — | — |
| 2007-04-12 | $15.53 | $33.77 | 18,600 | — | — |
| 2007-04-11 | $15.23 | $33.12 | 0 | — | — |
| 2007-04-10 | $15.23 | $33.12 | 1,800 | — | — |
| 2007-04-09 | $15.28 | $33.22 | 3,400 | — | — |
| 2007-04-05 | $15.24 | $33.14 | 1,000 | — | — |
| 2007-04-04 | $15.23 | $33.12 | 1,000 | — | — |
| 2007-04-03 | $15.15 | $32.94 | 1,600 | — | — |
| 2007-04-02 | $15.28 | $33.22 | 6,900 | — | — |
| 2007-03-30 | $15.34 | $33.36 | 800 | — | — |
| 2007-03-29 | $15.24 | $33.14 | 0 | — | — |
| 2007-03-28 | $15.24 | $33.14 | 800 | — | — |
| 2007-03-27 | $15.34 | $33.36 | 700 | — | — |
| 2007-03-26 | $15.30 | $33.27 | 6,200 | — | — |
| 2007-03-23 | $15.19 | $33.03 | 3,600 | — | — |
| 2007-03-22 | $15.05 | $32.72 | 3,200 | — | — |
| 2007-03-21 | $15.10 | $32.83 | 3,600 | — | — |
| 2007-03-20 | $15.17 | $32.70 | 6,400 | — | — |
| 2007-03-19 | $15.34 | $33.07 | 1,500 | — | — |
| 2007-03-16 | $15.35 | $33.09 | 7,300 | — | — |
| 2007-03-15 | $15.00 | $32.34 | 6,100 | — | — |
| 2007-03-14 | $15.27 | $32.92 | 1,400 | — | — |
| 2007-03-13 | $15.21 | $32.79 | 800 | — | — |
| 2007-03-12 | $15.20 | $32.77 | 4,500 | — | — |
| 2007-03-09 | $15.28 | $32.94 | 300 | — | — |
| 2007-03-08 | $15.25 | $32.88 | 700 | — | — |
| 2007-03-07 | $15.26 | $32.90 | 7,000 | — | — |
| 2007-03-06 | $15.13 | $32.62 | 4,100 | — | — |
| 2007-03-05 | $15.00 | $32.34 | 2,700 | — | — |
| 2007-03-02 | $14.90 | $32.12 | 6,500 | — | — |
| 2007-03-01 | $15.01 | $32.36 | 8,000 | — | — |
| 2007-02-28 | $15.01 | $32.36 | 3,500 | — | — |
| 2007-02-27 | $15.00 | $32.34 | 3,600 | — | — |
| 2007-02-26 | $14.98 | $32.29 | 2,300 | — | — |
| 2007-02-23 | $15.00 | $32.34 | 10,700 | — | — |
| 2007-02-22 | $14.82 | $31.95 | 12,500 | — | — |
| 2007-02-21 | $14.71 | $31.71 | 3,300 | — | — |
| 2007-02-20 | $14.71 | $31.71 | 2,300 | — | — |
| 2007-02-16 | $14.67 | $31.62 | 5,900 | — | — |
| 2007-02-15 | $14.67 | $31.62 | 6,700 | — | — |
| 2007-02-14 | $14.66 | $31.60 | 2,600 | — | — |
| 2007-02-13 | $14.65 | $31.58 | 11,100 | — | — |
| 2007-02-12 | $14.49 | $31.24 | 3,100 | — | — |
| 2007-02-09 | $14.40 | $31.04 | 9,300 | — | — |
| 2007-02-08 | $14.33 | $30.89 | 700 | — | — |
| 2007-02-07 | $14.35 | $30.94 | 6,100 | — | — |
| 2007-02-06 | $14.21 | $30.63 | 1,600 | — | — |
| 2007-02-05 | $14.00 | $30.18 | 4,700 | — | — |
| 2007-02-02 | $14.14 | $30.48 | 2,200 | — | — |
| 2007-02-01 | $13.97 | $30.12 | 3,800 | — | — |
| 2007-01-31 | $13.97 | $30.12 | 12,400 | — | — |
| 2007-01-30 | $14.15 | $30.50 | 4,900 | — | — |
| 2007-01-29 | $14.15 | $30.50 | 9,000 | — | — |
| 2007-01-26 | $13.76 | $29.66 | 5,900 | — | — |
| 2007-01-25 | $13.75 | $29.64 | 2,800 | — | — |
| 2007-01-24 | $13.60 | $29.32 | 4,200 | — | — |
| 2007-01-23 | $13.50 | $29.10 | 5,600 | — | — |
| 2007-01-22 | $13.48 | $29.06 | 9,200 | — | — |
| 2007-01-19 | $13.29 | $28.65 | 9,100 | — | — |
| 2007-01-18 | $13.16 | $28.37 | 5,300 | — | — |
| 2007-01-17 | $13.00 | $28.02 | 1,600 | — | — |
| 2007-01-16 | $13.00 | $28.02 | 9,000 | — | — |
| 2007-01-12 | $12.73 | $27.44 | 5,200 | — | — |
| 2007-01-11 | $12.70 | $27.38 | 3,900 | — | — |
| 2007-01-10 | $12.73 | $27.44 | 3,700 | — | — |
| 2007-01-09 | $12.71 | $27.40 | 1,500 | — | — |
| 2007-01-08 | $12.60 | $27.16 | 3,700 | — | — |
| 2007-01-05 | $12.63 | $27.23 | 6,100 | — | — |
| 2007-01-04 | $12.62 | $27.21 | 15,900 | — | — |
| 2007-01-03 | $12.52 | $26.99 | 22,800 | — | — |