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
- 1986-07-02 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 | $15.58 | $15.57 | 18,000 | — | — |
| 2007-12-28 | $15.04 | $15.04 | 7,200 | — | — |
| 2007-12-27 | $15.54 | $15.54 | 21,000 | — | — |
| 2007-12-26 | $15.51 | $15.51 | 21,000 | — | — |
| 2007-12-24 | $15.37 | $15.37 | 7,800 | — | — |
| 2007-12-21 | $15.50 | $15.50 | 72,600 | — | — |
| 2007-12-20 | $14.84 | $14.84 | 25,800 | — | — |
| 2007-12-19 | $15.17 | $15.17 | 2,400 | — | — |
| 2007-12-18 | $15.12 | $15.12 | 21,000 | — | — |
| 2007-12-17 | $15.00 | $15.00 | 6,000 | — | — |
| 2007-12-14 | $14.93 | $14.93 | 1,800 | — | — |
| 2007-12-13 | $15.00 | $15.00 | 11,400 | — | — |
| 2007-12-12 | $15.25 | $15.25 | 3,600 | — | — |
| 2007-12-11 | $15.20 | $15.20 | 18,600 | — | — |
| 2007-12-10 | $15.17 | $15.17 | 31,800 | — | — |
| 2007-12-07 | $15.85 | $15.85 | 29,400 | — | — |
| 2007-12-06 | $15.50 | $15.50 | 5,400 | — | — |
| 2007-12-05 | $15.33 | $15.33 | 11,400 | — | — |
| 2007-12-04 | $14.87 | $14.87 | 4,800 | — | — |
| 2007-12-03 | $15.04 | $15.04 | 3,000 | — | — |
| 2007-11-30 | $15.65 | $15.65 | 5,400 | — | — |
| 2007-11-29 | $15.77 | $15.76 | 8,400 | — | — |
| 2007-11-28 | $15.83 | $15.83 | 7,200 | — | — |
| 2007-11-27 | $15.05 | $15.05 | 11,400 | — | — |
| 2007-11-26 | $15.09 | $15.09 | 6,000 | — | — |
| 2007-11-23 | $15.14 | $15.14 | 0 | — | — |
| 2007-11-21 | $15.14 | $15.14 | 19,800 | — | — |
| 2007-11-20 | $15.30 | $15.30 | 13,200 | — | — |
| 2007-11-19 | $15.43 | $15.43 | 12,000 | — | — |
| 2007-11-16 | $15.12 | $15.12 | 37,800 | — | — |
| 2007-11-15 | $15.97 | $15.97 | 1,200 | — | — |
| 2007-11-14 | $16.15 | $16.15 | 3,000 | — | — |
| 2007-11-13 | $15.97 | $15.96 | 10,800 | — | — |
| 2007-11-12 | $15.85 | $15.84 | 1,800 | — | — |
| 2007-11-09 | $15.56 | $15.55 | 12,000 | — | — |
| 2007-11-08 | $16.10 | $16.10 | 5,400 | — | — |
| 2007-11-07 | $15.33 | $15.33 | 6,000 | — | — |
| 2007-11-06 | $15.45 | $15.45 | 5,400 | — | — |
| 2007-11-05 | $15.15 | $15.15 | 3,000 | — | — |
| 2007-11-02 | $15.09 | $15.08 | 9,600 | — | — |
| 2007-11-01 | $15.34 | $15.34 | 16,800 | — | — |
| 2007-10-31 | $16.43 | $16.43 | 14,400 | — | — |
| 2007-10-30 | $15.82 | $15.81 | 6,600 | — | — |
| 2007-10-29 | $15.56 | $15.56 | 4,200 | — | — |
| 2007-10-26 | $15.92 | $15.92 | 14,400 | — | — |
| 2007-10-25 | $15.83 | $15.83 | 7,200 | — | — |
| 2007-10-24 | $15.77 | $15.77 | 7,800 | — | — |
| 2007-10-23 | $15.57 | $15.57 | 28,200 | — | — |
| 2007-10-22 | $15.20 | $15.19 | 10,200 | — | — |
| 2007-10-19 | $15.32 | $15.32 | 12,600 | — | — |
| 2007-10-18 | $15.80 | $15.80 | 7,800 | — | — |
| 2007-10-17 | $15.83 | $15.83 | 13,200 | — | — |
| 2007-10-16 | $15.62 | $15.62 | 9,600 | — | — |
| 2007-10-15 | $15.68 | $15.68 | 8,400 | — | — |
| 2007-10-12 | $15.63 | $15.63 | 1,200 | — | — |
| 2007-10-11 | $15.81 | $15.81 | 13,800 | — | — |
| 2007-10-10 | $15.99 | $15.99 | 13,200 | — | — |
| 2007-10-09 | $15.94 | $15.93 | 8,400 | — | — |
| 2007-10-08 | $16.07 | $16.06 | 7,800 | — | — |
| 2007-10-05 | $15.83 | $15.83 | 10,200 | — | — |
| 2007-10-04 | $15.60 | $15.60 | 10,800 | — | — |
| 2007-10-03 | $15.47 | $15.47 | 70,800 | — | — |
| 2007-10-02 | $16.33 | $16.33 | 2,400 | — | — |
| 2007-10-01 | $16.24 | $16.24 | 13,200 | — | — |
| 2007-09-28 | $16.39 | $16.39 | 10,800 | — | — |
| 2007-09-27 | $15.71 | $15.71 | 15,600 | — | — |
| 2007-09-26 | $15.71 | $15.71 | 5,400 | — | — |
| 2007-09-25 | $15.62 | $15.62 | 6,000 | — | — |
| 2007-09-24 | $15.84 | $15.84 | 9,600 | — | — |
| 2007-09-21 | $16.00 | $16.00 | 41,400 | — | — |
| 2007-09-20 | $15.83 | $15.83 | 15,600 | — | — |
| 2007-09-19 | $15.85 | $15.85 | 25,200 | — | — |
| 2007-09-18 | $15.27 | $15.26 | 21,000 | — | — |
| 2007-09-17 | $14.77 | $14.76 | 5,400 | — | — |
| 2007-09-14 | $14.82 | $14.82 | 4,200 | — | — |
| 2007-09-13 | $14.88 | $14.88 | 3,600 | — | — |
| 2007-09-12 | $14.68 | $14.68 | 1,200 | — | — |
| 2007-09-11 | $14.88 | $14.87 | 15,600 | — | — |
| 2007-09-10 | $14.67 | $14.67 | 33,000 | — | — |
| 2007-09-07 | $14.68 | $14.68 | 16,800 | — | — |
| 2007-09-06 | $14.67 | $14.67 | 9,600 | — | — |
| 2007-09-05 | $14.87 | $14.87 | 11,400 | — | — |
| 2007-09-04 | $15.21 | $15.21 | 21,600 | — | — |
| 2007-08-31 | $15.33 | $15.33 | 30,000 | — | — |
| 2007-08-30 | $15.00 | $15.00 | 6,600 | — | — |
| 2007-08-29 | $15.11 | $15.10 | 2,400 | — | — |
| 2007-08-28 | $14.95 | $14.95 | 3,600 | — | — |
| 2007-08-27 | $15.06 | $15.06 | 6,000 | — | — |
| 2007-08-24 | $14.80 | $14.79 | 1,200 | — | — |
| 2007-08-23 | $15.13 | $15.12 | 4,800 | — | — |
| 2007-08-22 | $15.83 | $15.83 | 19,200 | — | — |
| 2007-08-21 | $15.68 | $15.68 | 10,800 | — | — |
| 2007-08-20 | $15.63 | $15.63 | 13,200 | — | — |
| 2007-08-17 | $15.92 | $15.92 | 40,200 | — | — |
| 2007-08-16 | $15.73 | $15.73 | 36,600 | — | — |
| 2007-08-15 | $15.39 | $15.39 | 24,600 | — | — |
| 2007-08-14 | $15.86 | $15.86 | 13,800 | — | — |
| 2007-08-13 | $16.00 | $16.00 | 20,400 | — | — |
| 2007-08-10 | $15.23 | $15.23 | 25,200 | — | — |
| 2007-08-09 | $15.44 | $15.44 | 18,600 | — | — |
| 2007-08-08 | $15.00 | $15.00 | 19,800 | — | — |
| 2007-08-07 | $14.21 | $14.20 | 42,600 | — | — |
| 2007-08-06 | $14.35 | $14.35 | 46,800 | — | — |
| 2007-08-03 | $14.33 | $14.33 | 28,800 | — | — |
| 2007-08-02 | $14.72 | $14.72 | 13,200 | — | — |
| 2007-08-01 | $14.85 | $14.85 | 97,800 | — | — |
| 2007-07-31 | $14.99 | $14.98 | 33,600 | — | — |
| 2007-07-30 | $14.82 | $14.82 | 16,200 | — | — |
| 2007-07-27 | $15.00 | $15.00 | 37,200 | — | — |
| 2007-07-26 | $14.95 | $14.94 | 43,200 | — | — |
| 2007-07-25 | $15.00 | $15.00 | 10,200 | — | — |
| 2007-07-24 | $14.96 | $14.96 | 65,400 | — | — |
| 2007-07-23 | $14.81 | $14.81 | 17,400 | — | — |
| 2007-07-20 | $15.07 | $15.07 | 21,000 | — | — |
| 2007-07-19 | $15.02 | $15.02 | 18,600 | — | — |
| 2007-07-18 | $14.97 | $14.97 | 26,400 | — | — |
| 2007-07-17 | $14.67 | $14.67 | 9,600 | — | — |
| 2007-07-16 | $14.72 | $14.72 | 8,400 | — | — |
| 2007-07-13 | $15.14 | $15.14 | 21,600 | — | — |
| 2007-07-12 | $14.79 | $14.79 | 13,800 | — | — |
| 2007-07-11 | $14.55 | $14.55 | 10,200 | — | — |
| 2007-07-10 | $14.50 | $14.50 | 19,200 | — | — |
| 2007-07-09 | $14.63 | $14.63 | 6,000 | — | — |
| 2007-07-06 | $14.55 | $14.55 | 1,200 | — | — |
| 2007-07-05 | $14.55 | $14.55 | 6,000 | — | — |
| 2007-07-03 | $14.51 | $14.51 | 4,200 | — | — |
| 2007-07-02 | $14.45 | $14.44 | 6,000 | — | — |
| 2007-06-29 | $14.45 | $14.45 | 9,600 | — | — |
| 2007-06-28 | $14.61 | $14.61 | 6,000 | — | — |
| 2007-06-27 | $14.80 | $14.80 | 7,200 | — | — |
| 2007-06-26 | $14.57 | $14.57 | 48,000 | — | — |
| 2007-06-25 | $14.42 | $14.42 | 38,400 | — | — |
| 2007-06-22 | $14.93 | $14.93 | 57,600 | — | — |
| 2007-06-21 | $15.00 | $15.00 | 28,200 | — | — |
| 2007-06-20 | $14.39 | $14.39 | 42,600 | — | — |
| 2007-06-19 | $14.98 | $14.98 | 2,400 | — | — |
| 2007-06-18 | $14.82 | $14.81 | 6,600 | — | — |
| 2007-06-15 | $14.73 | $14.73 | 40,200 | — | — |
| 2007-06-14 | $14.36 | $14.35 | 4,200 | — | — |
| 2007-06-13 | $14.43 | $14.43 | 3,000 | — | — |
| 2007-06-12 | $14.64 | $14.63 | 12,600 | — | — |
| 2007-06-11 | $14.46 | $14.46 | 6,600 | — | — |
| 2007-06-08 | $14.47 | $14.46 | 7,800 | — | — |
| 2007-06-07 | $14.47 | $14.47 | 16,800 | — | — |
| 2007-06-06 | $14.50 | $14.50 | 3,600 | — | — |
| 2007-06-05 | $14.55 | $14.55 | 18,600 | — | — |
| 2007-06-04 | $14.82 | $14.82 | 4,200 | — | — |
| 2007-06-01 | $14.82 | $14.82 | 7,800 | — | — |
| 2007-05-31 | $14.91 | $14.91 | 6,600 | — | — |
| 2007-05-30 | $14.51 | $14.50 | 6,600 | — | — |
| 2007-05-29 | $14.67 | $14.67 | 4,200 | — | — |
| 2007-05-25 | $14.72 | $14.72 | 13,200 | — | — |
| 2007-05-24 | $14.83 | $14.83 | 39,600 | — | — |
| 2007-05-23 | $14.67 | $14.67 | 10,200 | — | — |
| 2007-05-22 | $14.50 | $14.50 | 9,000 | — | — |
| 2007-05-21 | $14.67 | $14.67 | 12,600 | — | — |
| 2007-05-18 | $14.65 | $14.64 | 7,800 | — | — |
| 2007-05-17 | $14.53 | $14.53 | 25,800 | — | — |
| 2007-05-16 | $14.58 | $14.58 | 68,400 | — | — |
| 2007-05-15 | $14.55 | $14.54 | 22,200 | — | — |
| 2007-05-14 | $14.68 | $14.68 | 10,800 | — | — |
| 2007-05-11 | $14.72 | $14.71 | 16,200 | — | — |
| 2007-05-10 | $14.56 | $14.56 | 34,200 | — | — |
| 2007-05-09 | $15.28 | $15.28 | 2,400 | — | — |
| 2007-05-08 | $14.96 | $14.96 | 3,000 | — | — |
| 2007-05-07 | $14.65 | $14.65 | 15,000 | — | — |
| 2007-05-04 | $14.67 | $14.67 | 11,400 | — | — |
| 2007-05-03 | $14.72 | $14.72 | 7,200 | — | — |
| 2007-05-02 | $15.03 | $15.03 | 4,200 | — | — |
| 2007-05-01 | $14.74 | $14.74 | 4,200 | — | — |
| 2007-04-30 | $14.70 | $14.70 | 27,600 | — | — |
| 2007-04-27 | $14.70 | $14.70 | 600 | — | — |
| 2007-04-26 | $14.88 | $14.88 | 7,800 | — | — |
| 2007-04-25 | $14.93 | $14.93 | 1,200 | — | — |
| 2007-04-24 | $14.83 | $14.82 | 12,000 | — | — |
| 2007-04-23 | $14.79 | $14.79 | 10,200 | — | — |
| 2007-04-20 | $14.63 | $14.63 | 6,600 | — | — |
| 2007-04-19 | $14.34 | $14.33 | 12,600 | — | — |
| 2007-04-18 | $14.39 | $14.39 | 6,600 | — | — |
| 2007-04-17 | $14.57 | $14.57 | 13,200 | — | — |
| 2007-04-16 | $14.69 | $14.68 | 4,200 | — | — |
| 2007-04-13 | $14.83 | $14.83 | 19,200 | — | — |
| 2007-04-12 | $14.56 | $14.56 | 25,200 | — | — |
| 2007-04-11 | $14.50 | $14.50 | 14,400 | — | — |
| 2007-04-10 | $14.50 | $14.50 | 51,600 | — | — |
| 2007-04-09 | $14.12 | $14.12 | 4,200 | — | — |
| 2007-04-05 | $14.35 | $14.35 | 1,800 | — | — |
| 2007-04-04 | $14.43 | $14.43 | 3,600 | — | — |
| 2007-04-03 | $14.66 | $14.65 | 6,000 | — | — |
| 2007-04-02 | $14.44 | $14.44 | 17,400 | — | — |
| 2007-03-30 | $14.94 | $14.93 | 39,600 | — | — |
| 2007-03-29 | $14.09 | $14.09 | 3,600 | — | — |
| 2007-03-28 | $14.14 | $14.14 | 4,200 | — | — |
| 2007-03-27 | $14.07 | $14.06 | 4,200 | — | — |
| 2007-03-26 | $14.23 | $14.22 | 6,600 | — | — |
| 2007-03-23 | $14.19 | $14.19 | 6,000 | — | — |
| 2007-03-22 | $14.18 | $14.18 | 18,600 | — | — |
| 2007-03-21 | $14.32 | $14.32 | 15,000 | — | — |
| 2007-03-20 | $14.15 | $14.15 | 19,800 | — | — |
| 2007-03-19 | $13.77 | $13.77 | 12,000 | — | — |
| 2007-03-16 | $13.71 | $13.71 | 55,200 | — | — |
| 2007-03-15 | $13.43 | $13.43 | 13,200 | — | — |
| 2007-03-14 | $13.66 | $13.66 | 13,800 | — | — |
| 2007-03-13 | $13.78 | $13.78 | 15,000 | — | — |
| 2007-03-12 | $14.20 | $14.20 | 10,800 | — | — |
| 2007-03-09 | $14.03 | $14.03 | 18,600 | — | — |
| 2007-03-08 | $13.63 | $13.62 | 19,800 | — | — |
| 2007-03-07 | $14.00 | $14.00 | 18,600 | — | — |
| 2007-03-06 | $14.08 | $14.08 | 12,600 | — | — |
| 2007-03-05 | $13.98 | $13.98 | 6,000 | — | — |
| 2007-03-02 | $14.01 | $14.01 | 8,400 | — | — |
| 2007-03-01 | $14.07 | $14.07 | 10,800 | — | — |
| 2007-02-28 | $14.21 | $14.21 | 33,000 | — | — |
| 2007-02-27 | $14.52 | $14.52 | 25,800 | — | — |
| 2007-02-26 | $14.21 | $14.21 | 59,400 | — | — |
| 2007-02-23 | $14.63 | $14.62 | 42,000 | — | — |
| 2007-02-22 | $14.32 | $14.32 | 34,800 | — | — |
| 2007-02-21 | $14.42 | $14.41 | 25,800 | — | — |
| 2007-02-20 | $14.12 | $14.11 | 52,200 | — | — |
| 2007-02-16 | $13.04 | $13.04 | 18,000 | — | — |
| 2007-02-15 | $13.25 | $13.25 | 9,000 | — | — |
| 2007-02-14 | $13.87 | $13.87 | 5,400 | — | — |
| 2007-02-13 | $14.25 | $14.25 | 1,800 | — | — |
| 2007-02-12 | $14.20 | $14.20 | 12,600 | — | — |
| 2007-02-09 | $14.08 | $14.08 | 4,200 | — | — |
| 2007-02-08 | $14.25 | $14.25 | 8,400 | — | — |
| 2007-02-07 | $14.36 | $14.35 | 5,400 | — | — |
| 2007-02-06 | $14.13 | $14.13 | 44,400 | — | — |
| 2007-02-05 | $14.64 | $14.64 | 10,800 | — | — |
| 2007-02-02 | $14.55 | $14.55 | 3,600 | — | — |
| 2007-02-01 | $14.27 | $14.27 | 1,800 | — | — |
| 2007-01-31 | $14.17 | $14.17 | 4,800 | — | — |
| 2007-01-30 | $14.31 | $14.31 | 5,400 | — | — |
| 2007-01-29 | $14.02 | $14.02 | 15,600 | — | — |
| 2007-01-26 | $14.40 | $14.40 | 7,200 | — | — |
| 2007-01-25 | $14.80 | $14.80 | 9,600 | — | — |
| 2007-01-24 | $15.00 | $14.99 | 5,400 | — | — |
| 2007-01-23 | $14.91 | $14.91 | 3,600 | — | — |
| 2007-01-22 | $15.03 | $15.03 | 9,600 | — | — |
| 2007-01-19 | $15.50 | $15.50 | 3,600 | — | — |
| 2007-01-18 | $15.34 | $15.34 | 7,800 | — | — |
| 2007-01-17 | $15.63 | $15.63 | 15,600 | — | — |
| 2007-01-16 | $15.59 | $15.59 | 17,400 | — | — |
| 2007-01-12 | $15.67 | $15.67 | 9,600 | — | — |
| 2007-01-11 | $15.33 | $15.33 | 7,200 | — | — |
| 2007-01-10 | $15.35 | $15.35 | 11,400 | — | — |
| 2007-01-09 | $15.03 | $15.03 | 5,400 | — | — |
| 2007-01-08 | $15.17 | $15.16 | 8,400 | — | — |
| 2007-01-05 | $15.25 | $15.25 | 15,000 | — | — |
| 2007-01-04 | $15.54 | $15.54 | 6,000 | — | — |
| 2007-01-03 | $15.17 | $15.16 | 15,600 | — | — |