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
- 1999-07-14 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 | $14.64 | $19.51 | 8,000 | — | — |
| 2007-12-28 | $14.54 | $19.37 | 8,400 | — | — |
| 2007-12-27 | $14.30 | $19.05 | 7,000 | — | — |
| 2007-12-26 | $14.40 | $19.19 | 1,900 | — | — |
| 2007-12-24 | $14.31 | $19.07 | 500 | — | — |
| 2007-12-21 | $14.30 | $19.05 | 10,700 | — | — |
| 2007-12-20 | $14.74 | $19.64 | 11,100 | — | — |
| 2007-12-19 | $14.59 | $19.44 | 0 | — | — |
| 2007-12-18 | $14.59 | $19.44 | 5,000 | — | — |
| 2007-12-17 | $14.59 | $19.44 | 4,100 | — | — |
| 2007-12-14 | $14.38 | $19.16 | 2,900 | — | — |
| 2007-12-13 | $14.52 | $19.35 | 0 | — | — |
| 2007-12-12 | $14.52 | $19.35 | 2,000 | — | — |
| 2007-12-11 | $14.65 | $19.52 | 1,000 | — | — |
| 2007-12-10 | $14.77 | $19.68 | 500 | — | — |
| 2007-12-07 | $14.68 | $19.56 | 1,400 | — | — |
| 2007-12-06 | $14.69 | $19.57 | 9,600 | — | — |
| 2007-12-05 | $14.45 | $19.25 | 3,300 | — | — |
| 2007-12-04 | $14.50 | $19.32 | 4,500 | — | — |
| 2007-12-03 | $14.55 | $19.39 | 4,000 | — | — |
| 2007-11-30 | $14.85 | $19.79 | 1,000 | — | — |
| 2007-11-29 | $14.85 | $19.79 | 1,100 | — | — |
| 2007-11-28 | $14.88 | $19.83 | 1,600 | — | — |
| 2007-11-27 | $14.47 | $19.28 | 3,000 | — | — |
| 2007-11-26 | $14.99 | $19.97 | 1,400 | — | — |
| 2007-11-23 | $14.55 | $19.39 | 300 | — | — |
| 2007-11-21 | $15.00 | $19.99 | 4,100 | — | — |
| 2007-11-20 | $14.56 | $19.40 | 1,100 | — | — |
| 2007-11-19 | $14.79 | $19.71 | 5,200 | — | — |
| 2007-11-16 | $15.05 | $20.05 | 3,300 | — | — |
| 2007-11-15 | $15.00 | $19.99 | 2,600 | — | — |
| 2007-11-14 | $15.23 | $20.29 | 3,400 | — | — |
| 2007-11-13 | $14.85 | $19.79 | 2,900 | — | — |
| 2007-11-12 | $15.18 | $20.23 | 3,300 | — | — |
| 2007-11-09 | $15.00 | $19.99 | 1,800 | — | — |
| 2007-11-08 | $15.24 | $20.31 | 3,800 | — | — |
| 2007-11-07 | $15.25 | $20.32 | 7,000 | — | — |
| 2007-11-06 | $15.17 | $20.21 | 4,000 | — | — |
| 2007-11-05 | $15.22 | $20.28 | 2,800 | — | — |
| 2007-11-02 | $15.37 | $20.48 | 5,100 | — | — |
| 2007-11-01 | $15.26 | $20.33 | 2,200 | — | — |
| 2007-10-31 | $15.26 | $20.33 | 700 | — | — |
| 2007-10-30 | $15.34 | $20.44 | 2,300 | — | — |
| 2007-10-29 | $15.16 | $20.20 | 500 | — | — |
| 2007-10-26 | $15.50 | $20.65 | 4,000 | — | — |
| 2007-10-25 | $15.45 | $20.58 | 2,100 | — | — |
| 2007-10-24 | $15.12 | $20.15 | 900 | — | — |
| 2007-10-23 | $15.12 | $20.15 | 1,600 | — | — |
| 2007-10-22 | $15.00 | $19.99 | 4,100 | — | — |
| 2007-10-19 | $15.16 | $20.20 | 1,200 | — | — |
| 2007-10-18 | $15.56 | $20.73 | 500 | — | — |
| 2007-10-17 | $15.75 | $20.98 | 400 | — | — |
| 2007-10-16 | $15.72 | $20.94 | 4,300 | — | — |
| 2007-10-15 | $15.32 | $20.41 | 500 | — | — |
| 2007-10-12 | $15.36 | $20.46 | 2,500 | — | — |
| 2007-10-11 | $15.05 | $20.05 | 6,300 | — | — |
| 2007-10-10 | $15.20 | $20.25 | 800 | — | — |
| 2007-10-09 | $15.20 | $20.25 | 2,000 | — | — |
| 2007-10-08 | $15.35 | $20.45 | 400 | — | — |
| 2007-10-05 | $15.50 | $20.65 | 4,200 | — | — |
| 2007-10-04 | $15.35 | $20.45 | 1,200 | — | — |
| 2007-10-03 | $15.27 | $20.11 | 900 | — | — |
| 2007-10-02 | $15.19 | $20.01 | 2,100 | — | — |
| 2007-10-01 | $15.15 | $19.95 | 1,600 | — | — |
| 2007-09-28 | $15.08 | $19.86 | 600 | — | — |
| 2007-09-27 | $15.01 | $19.77 | 3,400 | — | — |
| 2007-09-26 | $15.16 | $19.97 | 600 | — | — |
| 2007-09-25 | $15.05 | $19.82 | 1,100 | — | — |
| 2007-09-24 | $15.33 | $20.19 | 200 | — | — |
| 2007-09-21 | $15.00 | $19.76 | 7,700 | — | — |
| 2007-09-20 | $15.01 | $19.77 | 1,900 | — | — |
| 2007-09-19 | $15.04 | $19.81 | 2,900 | — | — |
| 2007-09-18 | $14.60 | $19.23 | 3,800 | — | — |
| 2007-09-17 | $14.89 | $19.61 | 100 | — | — |
| 2007-09-14 | $15.00 | $19.76 | 100 | — | — |
| 2007-09-13 | $14.89 | $19.61 | 1,000 | — | — |
| 2007-09-12 | $15.22 | $20.05 | 3,900 | — | — |
| 2007-09-11 | $14.53 | $19.14 | 7,500 | — | — |
| 2007-09-10 | $14.90 | $19.62 | 4,400 | — | — |
| 2007-09-07 | $15.31 | $20.16 | 1,200 | — | — |
| 2007-09-06 | $15.24 | $20.07 | 900 | — | — |
| 2007-09-05 | $15.34 | $20.20 | 3,700 | — | — |
| 2007-09-04 | $16.00 | $21.07 | 4,300 | — | — |
| 2007-08-31 | $15.25 | $20.09 | 3,700 | — | — |
| 2007-08-30 | $15.23 | $20.06 | 1,100 | — | — |
| 2007-08-29 | $15.27 | $20.11 | 1,600 | — | — |
| 2007-08-28 | $15.25 | $20.09 | 1,100 | — | — |
| 2007-08-27 | $15.32 | $20.18 | 3,100 | — | — |
| 2007-08-24 | $15.48 | $20.39 | 4,100 | — | — |
| 2007-08-23 | $15.23 | $20.06 | 3,000 | — | — |
| 2007-08-22 | $15.57 | $20.51 | 1,600 | — | — |
| 2007-08-21 | $15.26 | $20.10 | 1,400 | — | — |
| 2007-08-20 | $15.66 | $20.63 | 3,100 | — | — |
| 2007-08-17 | $15.19 | $20.01 | 3,400 | — | — |
| 2007-08-16 | $14.75 | $19.43 | 7,500 | — | — |
| 2007-08-15 | $15.40 | $20.28 | 2,500 | — | — |
| 2007-08-14 | $15.30 | $20.15 | 2,000 | — | — |
| 2007-08-13 | $15.74 | $20.73 | 11,400 | — | — |
| 2007-08-10 | $15.00 | $19.76 | 1,600 | — | — |
| 2007-08-09 | $14.67 | $19.32 | 18,400 | — | — |
| 2007-08-08 | $15.45 | $20.35 | 11,200 | — | — |
| 2007-08-07 | $15.60 | $20.55 | 4,900 | — | — |
| 2007-08-06 | $15.65 | $20.61 | 200 | — | — |
| 2007-08-03 | $15.74 | $20.73 | 3,100 | — | — |
| 2007-08-02 | $15.55 | $20.48 | 1,800 | — | — |
| 2007-08-01 | $15.85 | $20.88 | 1,500 | — | — |
| 2007-07-31 | $16.00 | $21.07 | 200 | — | — |
| 2007-07-30 | $15.85 | $20.88 | 900 | — | — |
| 2007-07-27 | $16.00 | $21.07 | 2,400 | — | — |
| 2007-07-26 | $16.00 | $21.07 | 1,900 | — | — |
| 2007-07-25 | $15.94 | $20.99 | 2,100 | — | — |
| 2007-07-24 | $16.15 | $21.27 | 3,500 | — | — |
| 2007-07-23 | $16.60 | $21.86 | 900 | — | — |
| 2007-07-20 | $16.47 | $21.69 | 100 | — | — |
| 2007-07-19 | $16.30 | $21.47 | 1,000 | — | — |
| 2007-07-18 | $16.34 | $21.52 | 1,700 | — | — |
| 2007-07-17 | $16.52 | $21.76 | 0 | — | — |
| 2007-07-16 | $16.52 | $21.76 | 1,000 | — | — |
| 2007-07-13 | $16.50 | $21.73 | 0 | — | — |
| 2007-07-12 | $16.50 | $21.73 | 2,600 | — | — |
| 2007-07-11 | $16.50 | $21.73 | 400 | — | — |
| 2007-07-10 | $16.35 | $21.53 | 4,400 | — | — |
| 2007-07-09 | $16.89 | $22.25 | 14,300 | — | — |
| 2007-07-06 | $16.88 | $22.23 | 2,400 | — | — |
| 2007-07-05 | $16.66 | $21.94 | 900 | — | — |
| 2007-07-03 | $16.67 | $21.73 | 9,700 | — | — |
| 2007-07-02 | $17.50 | $22.81 | 11,000 | — | — |
| 2007-06-29 | $17.00 | $22.16 | 7,500 | — | — |
| 2007-06-28 | $16.50 | $21.51 | 8,500 | — | — |
| 2007-06-27 | $16.25 | $21.18 | 600 | — | — |
| 2007-06-26 | $16.27 | $21.21 | 1,100 | — | — |
| 2007-06-25 | $16.29 | $21.24 | 2,000 | — | — |
| 2007-06-22 | $16.20 | $21.12 | 4,200 | — | — |
| 2007-06-21 | $16.37 | $21.34 | 2,700 | — | — |
| 2007-06-20 | $16.05 | $20.92 | 7,700 | — | — |
| 2007-06-19 | $15.95 | $20.79 | 800 | — | — |
| 2007-06-18 | $16.05 | $20.92 | 1,500 | — | — |
| 2007-06-15 | $15.92 | $20.75 | 3,000 | — | — |
| 2007-06-14 | $15.85 | $20.66 | 9,400 | — | — |
| 2007-06-13 | $16.27 | $21.21 | 1,600 | — | — |
| 2007-06-12 | $16.08 | $20.96 | 3,700 | — | — |
| 2007-06-11 | $15.99 | $20.85 | 5,300 | — | — |
| 2007-06-08 | $15.65 | $20.40 | 12,200 | — | — |
| 2007-06-07 | $16.00 | $20.86 | 3,200 | — | — |
| 2007-06-06 | $15.97 | $20.82 | 2,000 | — | — |
| 2007-06-05 | $16.16 | $21.07 | 700 | — | — |
| 2007-06-04 | $16.00 | $20.86 | 2,200 | — | — |
| 2007-06-01 | $15.99 | $20.85 | 900 | — | — |
| 2007-05-31 | $15.93 | $20.77 | 1,300 | — | — |
| 2007-05-30 | $15.97 | $20.82 | 3,300 | — | — |
| 2007-05-29 | $16.13 | $21.03 | 1,100 | — | — |
| 2007-05-25 | $16.00 | $20.86 | 0 | — | — |
| 2007-05-24 | $16.00 | $20.86 | 800 | — | — |
| 2007-05-23 | $15.97 | $20.82 | 9,000 | — | — |
| 2007-05-22 | $16.30 | $21.25 | 2,100 | — | — |
| 2007-05-21 | $16.32 | $21.28 | 8,100 | — | — |
| 2007-05-18 | $16.15 | $21.05 | 2,400 | — | — |
| 2007-05-17 | $16.22 | $21.15 | 400 | — | — |
| 2007-05-16 | $16.22 | $21.15 | 1,200 | — | — |
| 2007-05-15 | $16.25 | $21.18 | 1,900 | — | — |
| 2007-05-14 | $16.23 | $21.16 | 3,100 | — | — |
| 2007-05-11 | $16.10 | $20.99 | 1,200 | — | — |
| 2007-05-10 | $16.25 | $21.18 | 2,300 | — | — |
| 2007-05-09 | $16.18 | $21.09 | 2,500 | — | — |
| 2007-05-08 | $16.34 | $21.30 | 900 | — | — |
| 2007-05-07 | $16.18 | $21.09 | 2,400 | — | — |
| 2007-05-04 | $16.31 | $21.26 | 3,200 | — | — |
| 2007-05-03 | $16.27 | $21.21 | 500 | — | — |
| 2007-05-02 | $16.17 | $21.08 | 1,500 | — | — |
| 2007-05-01 | $16.36 | $21.33 | 1,700 | — | — |
| 2007-04-30 | $16.14 | $21.04 | 2,400 | — | — |
| 2007-04-27 | $16.17 | $21.08 | 3,100 | — | — |
| 2007-04-26 | $16.35 | $21.31 | 4,600 | — | — |
| 2007-04-25 | $16.15 | $21.05 | 3,600 | — | — |
| 2007-04-24 | $16.15 | $21.05 | 900 | — | — |
| 2007-04-23 | $16.25 | $21.18 | 1,500 | — | — |
| 2007-04-20 | $16.15 | $21.05 | 1,400 | — | — |
| 2007-04-19 | $16.10 | $20.99 | 1,700 | — | — |
| 2007-04-18 | $16.12 | $21.01 | 2,900 | — | — |
| 2007-04-17 | $16.05 | $20.92 | 3,200 | — | — |
| 2007-04-16 | $16.04 | $20.91 | 6,200 | — | — |
| 2007-04-13 | $16.05 | $20.92 | 2,400 | — | — |
| 2007-04-12 | $15.91 | $20.74 | 4,600 | — | — |
| 2007-04-11 | $16.11 | $21.00 | 1,300 | — | — |
| 2007-04-10 | $16.00 | $20.86 | 11,500 | — | — |
| 2007-04-09 | $16.05 | $20.92 | 1,900 | — | — |
| 2007-04-05 | $15.85 | $20.66 | 3,900 | — | — |
| 2007-04-04 | $15.95 | $20.79 | 2,400 | — | — |
| 2007-04-03 | $15.92 | $20.54 | 3,600 | — | — |
| 2007-04-02 | $15.78 | $20.36 | 10,700 | — | — |
| 2007-03-30 | $15.92 | $20.54 | 700 | — | — |
| 2007-03-29 | $15.90 | $20.51 | 700 | — | — |
| 2007-03-28 | $15.99 | $20.63 | 1,100 | — | — |
| 2007-03-27 | $15.89 | $20.50 | 3,600 | — | — |
| 2007-03-26 | $16.00 | $20.64 | 8,100 | — | — |
| 2007-03-23 | $16.20 | $20.90 | 2,400 | — | — |
| 2007-03-22 | $15.95 | $20.58 | 2,700 | — | — |
| 2007-03-21 | $15.95 | $20.58 | 1,600 | — | — |
| 2007-03-20 | $15.95 | $20.58 | 1,500 | — | — |
| 2007-03-19 | $16.19 | $20.89 | 5,100 | — | — |
| 2007-03-16 | $16.11 | $20.78 | 2,600 | — | — |
| 2007-03-15 | $16.06 | $20.72 | 600 | — | — |
| 2007-03-14 | $16.27 | $20.99 | 300 | — | — |
| 2007-03-13 | $16.12 | $20.80 | 2,400 | — | — |
| 2007-03-12 | $16.24 | $20.95 | 1,400 | — | — |
| 2007-03-09 | $16.36 | $21.11 | 0 | — | — |
| 2007-03-08 | $16.36 | $21.11 | 0 | — | — |
| 2007-03-07 | $16.36 | $21.11 | 0 | — | — |
| 2007-03-06 | $16.36 | $21.11 | 600 | — | — |
| 2007-03-05 | $16.37 | $21.12 | 900 | — | — |
| 2007-03-02 | $16.50 | $21.29 | 100 | — | — |
| 2007-03-01 | $16.57 | $21.38 | 0 | — | — |
| 2007-02-28 | $16.57 | $21.38 | 1,000 | — | — |
| 2007-02-27 | $16.48 | $21.26 | 900 | — | — |
| 2007-02-26 | $16.58 | $21.39 | 500 | — | — |
| 2007-02-23 | $16.45 | $21.22 | 5,900 | — | — |
| 2007-02-22 | $16.40 | $21.16 | 3,800 | — | — |
| 2007-02-21 | $16.40 | $21.16 | 100 | — | — |
| 2007-02-20 | $16.30 | $21.03 | 3,900 | — | — |
| 2007-02-16 | $16.50 | $21.29 | 600 | — | — |
| 2007-02-15 | $16.49 | $21.27 | 900 | — | — |
| 2007-02-14 | $16.36 | $21.11 | 200 | — | — |
| 2007-02-13 | $16.36 | $21.11 | 3,700 | — | — |
| 2007-02-12 | $16.50 | $21.29 | 2,000 | — | — |
| 2007-02-09 | $16.50 | $21.29 | 1,600 | — | — |
| 2007-02-08 | $16.35 | $21.09 | 300 | — | — |
| 2007-02-07 | $16.36 | $21.11 | 3,000 | — | — |
| 2007-02-06 | $16.55 | $21.35 | 8,800 | — | — |
| 2007-02-05 | $16.55 | $21.35 | 3,000 | — | — |
| 2007-02-02 | $16.54 | $21.34 | 2,500 | — | — |
| 2007-02-01 | $16.59 | $21.40 | 4,300 | — | — |
| 2007-01-31 | $16.53 | $21.33 | 3,000 | — | — |
| 2007-01-30 | $16.50 | $21.29 | 3,300 | — | — |
| 2007-01-29 | $16.54 | $21.34 | 6,100 | — | — |
| 2007-01-26 | $16.55 | $21.35 | 1,500 | — | — |
| 2007-01-25 | $16.21 | $20.91 | 3,800 | — | — |
| 2007-01-24 | $16.48 | $21.26 | 900 | — | — |
| 2007-01-23 | $16.48 | $21.26 | 4,700 | — | — |
| 2007-01-22 | $16.32 | $21.06 | 6,600 | — | — |
| 2007-01-19 | $16.31 | $21.04 | 7,700 | — | — |
| 2007-01-18 | $16.41 | $21.17 | 1,300 | — | — |
| 2007-01-17 | $16.61 | $21.43 | 0 | — | — |
| 2007-01-16 | $16.61 | $21.43 | 3,400 | — | — |
| 2007-01-12 | $16.49 | $21.27 | 5,200 | — | — |
| 2007-01-11 | $16.70 | $21.55 | 2,000 | — | — |
| 2007-01-10 | $16.70 | $21.55 | 600 | — | — |
| 2007-01-09 | $16.70 | $21.55 | 3,000 | — | — |
| 2007-01-08 | $16.63 | $21.46 | 300 | — | — |
| 2007-01-05 | $16.64 | $21.47 | 13,700 | — | — |
| 2007-01-04 | $16.75 | $21.61 | 2,200 | — | — |
| 2007-01-03 | $16.63 | $21.25 | 5,700 | — | — |