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
- 2003-08-14 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 | $17.54 | $22.28 | 25,600 | — | — |
| 2007-12-28 | $16.01 | $20.33 | 8,300 | — | — |
| 2007-12-27 | $16.77 | $21.30 | 7,800 | — | — |
| 2007-12-26 | $16.36 | $20.78 | 15,700 | — | — |
| 2007-12-24 | $16.75 | $21.27 | 8,600 | — | — |
| 2007-12-21 | $15.80 | $20.07 | 29,300 | — | — |
| 2007-12-20 | $16.27 | $20.66 | 248,800 | — | — |
| 2007-12-19 | $15.93 | $20.23 | 3,300 | — | — |
| 2007-12-18 | $15.75 | $20.00 | 20,400 | — | — |
| 2007-12-17 | $16.23 | $20.46 | 4,600 | — | — |
| 2007-12-14 | $16.71 | $21.07 | 7,400 | — | — |
| 2007-12-13 | $16.50 | $20.80 | 8,500 | — | — |
| 2007-12-12 | $16.69 | $21.04 | 3,500 | — | — |
| 2007-12-11 | $16.88 | $21.28 | 6,700 | — | — |
| 2007-12-10 | $17.50 | $22.06 | 8,700 | — | — |
| 2007-12-07 | $17.17 | $21.64 | 16,800 | — | — |
| 2007-12-06 | $17.06 | $21.51 | 2,600 | — | — |
| 2007-12-05 | $16.90 | $21.30 | 8,700 | — | — |
| 2007-12-04 | $16.90 | $21.30 | 5,700 | — | — |
| 2007-12-03 | $16.81 | $21.19 | 14,300 | — | — |
| 2007-11-30 | $17.25 | $21.75 | 14,300 | — | — |
| 2007-11-29 | $17.60 | $22.19 | 4,300 | — | — |
| 2007-11-28 | $17.28 | $21.78 | 9,900 | — | — |
| 2007-11-27 | $16.92 | $21.33 | 17,000 | — | — |
| 2007-11-26 | $16.91 | $21.32 | 21,000 | — | — |
| 2007-11-23 | $16.86 | $21.25 | 47,600 | — | — |
| 2007-11-21 | $17.23 | $21.72 | 8,000 | — | — |
| 2007-11-20 | $17.43 | $21.97 | 9,900 | — | — |
| 2007-11-19 | $17.27 | $21.77 | 15,000 | — | — |
| 2007-11-16 | $18.10 | $22.67 | 18,500 | — | — |
| 2007-11-15 | $19.45 | $24.36 | 94,300 | — | — |
| 2007-11-14 | $17.80 | $22.29 | 4,700 | — | — |
| 2007-11-13 | $17.41 | $21.80 | 2,900 | — | — |
| 2007-11-12 | $17.50 | $21.91 | 9,600 | — | — |
| 2007-11-09 | $17.73 | $22.20 | 5,100 | — | — |
| 2007-11-08 | $17.80 | $22.29 | 3,700 | — | — |
| 2007-11-07 | $18.00 | $22.54 | 7,300 | — | — |
| 2007-11-06 | $18.22 | $22.82 | 6,900 | — | — |
| 2007-11-05 | $18.24 | $22.84 | 3,600 | — | — |
| 2007-11-02 | $18.35 | $22.98 | 2,700 | — | — |
| 2007-11-01 | $18.38 | $23.02 | 9,100 | — | — |
| 2007-10-31 | $18.74 | $23.47 | 10,000 | — | — |
| 2007-10-30 | $18.47 | $23.13 | 4,100 | — | — |
| 2007-10-29 | $18.39 | $23.03 | 6,600 | — | — |
| 2007-10-26 | $18.36 | $22.99 | 5,600 | — | — |
| 2007-10-25 | $18.14 | $22.72 | 1,500 | — | — |
| 2007-10-24 | $18.29 | $22.90 | 3,100 | — | — |
| 2007-10-23 | $18.32 | $22.94 | 3,700 | — | — |
| 2007-10-22 | $18.08 | $22.64 | 16,900 | — | — |
| 2007-10-19 | $18.69 | $23.40 | 21,700 | — | — |
| 2007-10-18 | $18.60 | $23.14 | 5,700 | — | — |
| 2007-10-17 | $18.52 | $23.04 | 16,500 | — | — |
| 2007-10-16 | $18.53 | $23.05 | 6,600 | — | — |
| 2007-10-15 | $18.50 | $23.02 | 7,800 | — | — |
| 2007-10-12 | $18.59 | $23.13 | 2,700 | — | — |
| 2007-10-11 | $18.57 | $23.10 | 20,000 | — | — |
| 2007-10-10 | $18.68 | $23.24 | 6,600 | — | — |
| 2007-10-09 | $19.02 | $23.66 | 10,600 | — | — |
| 2007-10-08 | $18.80 | $23.39 | 5,200 | — | — |
| 2007-10-05 | $19.01 | $23.65 | 4,300 | — | — |
| 2007-10-04 | $18.65 | $23.20 | 6,300 | — | — |
| 2007-10-03 | $18.35 | $22.83 | 4,700 | — | — |
| 2007-10-02 | $18.50 | $23.02 | 7,800 | — | — |
| 2007-10-01 | $18.93 | $23.55 | 7,800 | — | — |
| 2007-09-28 | $18.64 | $23.19 | 15,000 | — | — |
| 2007-09-27 | $19.76 | $24.59 | 17,100 | — | — |
| 2007-09-26 | $18.50 | $23.02 | 7,200 | — | — |
| 2007-09-25 | $18.90 | $23.52 | 4,100 | — | — |
| 2007-09-24 | $19.32 | $24.04 | 3,200 | — | — |
| 2007-09-21 | $19.27 | $23.98 | 2,700 | — | — |
| 2007-09-20 | $19.45 | $24.20 | 4,500 | — | — |
| 2007-09-19 | $19.82 | $24.66 | 9,700 | — | — |
| 2007-09-18 | $20.10 | $25.01 | 10,300 | — | — |
| 2007-09-17 | $19.93 | $24.65 | 9,700 | — | — |
| 2007-09-14 | $19.77 | $24.45 | 18,700 | — | — |
| 2007-09-13 | $19.26 | $23.82 | 26,500 | — | — |
| 2007-09-12 | $18.75 | $23.19 | 9,800 | — | — |
| 2007-09-11 | $18.91 | $23.39 | 3,900 | — | — |
| 2007-09-10 | $18.77 | $23.21 | 5,300 | — | — |
| 2007-09-07 | $18.64 | $23.05 | 10,500 | — | — |
| 2007-09-06 | $18.57 | $22.97 | 5,600 | — | — |
| 2007-09-05 | $18.43 | $22.79 | 7,100 | — | — |
| 2007-09-04 | $18.46 | $22.83 | 7,600 | — | — |
| 2007-08-31 | $18.14 | $22.43 | 18,900 | — | — |
| 2007-08-30 | $19.02 | $23.52 | 4,100 | — | — |
| 2007-08-29 | $19.06 | $23.57 | 4,700 | — | — |
| 2007-08-28 | $18.88 | $23.35 | 5,800 | — | — |
| 2007-08-27 | $18.87 | $23.34 | 11,000 | — | — |
| 2007-08-24 | $18.28 | $22.61 | 6,600 | — | — |
| 2007-08-23 | $18.92 | $23.40 | 5,800 | — | — |
| 2007-08-22 | $18.93 | $23.41 | 8,500 | — | — |
| 2007-08-21 | $18.27 | $22.59 | 2,500 | — | — |
| 2007-08-20 | $18.62 | $22.88 | 9,200 | — | — |
| 2007-08-17 | $18.16 | $22.31 | 14,400 | — | — |
| 2007-08-16 | $17.66 | $21.70 | 17,700 | — | — |
| 2007-08-15 | $18.80 | $23.10 | 21,300 | — | — |
| 2007-08-14 | $18.40 | $22.61 | 7,200 | — | — |
| 2007-08-13 | $18.11 | $22.25 | 7,400 | — | — |
| 2007-08-10 | $17.61 | $21.64 | 18,400 | — | — |
| 2007-08-09 | $17.85 | $21.93 | 7,200 | — | — |
| 2007-08-08 | $17.40 | $21.38 | 21,100 | — | — |
| 2007-08-07 | $17.67 | $21.71 | 15,000 | — | — |
| 2007-08-06 | $17.52 | $21.53 | 25,100 | — | — |
| 2007-08-03 | $18.45 | $22.67 | 8,700 | — | — |
| 2007-08-02 | $18.55 | $22.79 | 5,500 | — | — |
| 2007-08-01 | $18.20 | $22.36 | 8,300 | — | — |
| 2007-07-31 | $18.32 | $22.51 | 28,800 | — | — |
| 2007-07-30 | $18.84 | $23.15 | 11,900 | — | — |
| 2007-07-27 | $19.42 | $23.86 | 29,500 | — | — |
| 2007-07-26 | $18.85 | $23.16 | 8,200 | — | — |
| 2007-07-25 | $19.27 | $23.68 | 11,100 | — | — |
| 2007-07-24 | $19.57 | $24.05 | 6,100 | — | — |
| 2007-07-23 | $19.65 | $24.14 | 8,600 | — | — |
| 2007-07-20 | $19.65 | $24.14 | 6,700 | — | — |
| 2007-07-19 | $19.55 | $24.02 | 5,600 | — | — |
| 2007-07-18 | $19.62 | $23.96 | 4,300 | — | — |
| 2007-07-17 | $19.45 | $23.75 | 5,900 | — | — |
| 2007-07-16 | $19.42 | $23.72 | 5,700 | — | — |
| 2007-07-13 | $19.60 | $23.94 | 5,600 | — | — |
| 2007-07-12 | $19.91 | $24.31 | 4,500 | — | — |
| 2007-07-11 | $19.87 | $24.27 | 15,700 | — | — |
| 2007-07-10 | $19.23 | $23.48 | 6,700 | — | — |
| 2007-07-09 | $19.48 | $23.79 | 9,800 | — | — |
| 2007-07-06 | $19.62 | $23.96 | 4,200 | — | — |
| 2007-07-05 | $19.77 | $24.14 | 5,400 | — | — |
| 2007-07-03 | $20.05 | $24.49 | 5,500 | — | — |
| 2007-07-02 | $19.75 | $24.12 | 7,100 | — | — |
| 2007-06-29 | $19.60 | $23.94 | 6,300 | — | — |
| 2007-06-28 | $19.58 | $23.91 | 3,700 | — | — |
| 2007-06-27 | $19.45 | $23.75 | 5,800 | — | — |
| 2007-06-26 | $19.07 | $23.29 | 5,700 | — | — |
| 2007-06-25 | $19.01 | $23.22 | 6,300 | — | — |
| 2007-06-22 | $19.50 | $23.81 | 15,100 | — | — |
| 2007-06-21 | $19.04 | $23.25 | 35,500 | — | — |
| 2007-06-20 | $19.33 | $23.61 | 13,800 | — | — |
| 2007-06-19 | $19.71 | $24.07 | 3,500 | — | — |
| 2007-06-18 | $19.80 | $24.03 | 10,100 | — | — |
| 2007-06-15 | $19.92 | $24.18 | 14,600 | — | — |
| 2007-06-14 | $20.09 | $24.39 | 9,800 | — | — |
| 2007-06-13 | $20.20 | $24.52 | 24,400 | — | — |
| 2007-06-12 | $19.84 | $24.08 | 6,100 | — | — |
| 2007-06-11 | $20.12 | $24.42 | 15,200 | — | — |
| 2007-06-08 | $20.23 | $24.56 | 3,900 | — | — |
| 2007-06-07 | $19.85 | $24.09 | 16,800 | — | — |
| 2007-06-06 | $20.29 | $24.63 | 13,300 | — | — |
| 2007-06-05 | $20.37 | $24.73 | 13,100 | — | — |
| 2007-06-04 | $20.36 | $24.71 | 15,700 | — | — |
| 2007-06-01 | $20.30 | $24.64 | 12,600 | — | — |
| 2007-05-31 | $20.10 | $24.40 | 16,300 | — | — |
| 2007-05-30 | $20.09 | $24.39 | 21,300 | — | — |
| 2007-05-29 | $20.04 | $24.32 | 15,300 | — | — |
| 2007-05-25 | $19.91 | $24.17 | 9,200 | — | — |
| 2007-05-24 | $19.90 | $24.15 | 7,100 | — | — |
| 2007-05-23 | $20.02 | $24.30 | 4,900 | — | — |
| 2007-05-22 | $19.88 | $24.13 | 7,300 | — | — |
| 2007-05-21 | $19.85 | $24.09 | 8,500 | — | — |
| 2007-05-18 | $19.90 | $24.15 | 11,400 | — | — |
| 2007-05-17 | $19.88 | $23.98 | 11,700 | — | — |
| 2007-05-16 | $19.83 | $23.92 | 9,600 | — | — |
| 2007-05-15 | $19.95 | $24.07 | 7,300 | — | — |
| 2007-05-14 | $19.93 | $24.05 | 5,900 | — | — |
| 2007-05-11 | $20.00 | $24.13 | 20,200 | — | — |
| 2007-05-10 | $19.96 | $24.08 | 5,900 | — | — |
| 2007-05-09 | $20.00 | $24.13 | 5,600 | — | — |
| 2007-05-08 | $19.98 | $24.11 | 9,800 | — | — |
| 2007-05-07 | $19.99 | $24.12 | 10,000 | — | — |
| 2007-05-04 | $20.22 | $24.40 | 11,200 | — | — |
| 2007-05-03 | $20.40 | $24.61 | 11,900 | — | — |
| 2007-05-02 | $20.35 | $24.55 | 14,600 | — | — |
| 2007-05-01 | $19.91 | $24.02 | 11,300 | — | — |
| 2007-04-30 | $19.95 | $24.07 | 21,000 | — | — |
| 2007-04-27 | $20.07 | $24.21 | 20,900 | — | — |
| 2007-04-26 | $20.09 | $24.24 | 13,300 | — | — |
| 2007-04-25 | $19.97 | $24.09 | 7,000 | — | — |
| 2007-04-24 | $19.85 | $23.95 | 6,400 | — | — |
| 2007-04-23 | $19.85 | $23.95 | 8,600 | — | — |
| 2007-04-20 | $19.96 | $24.08 | 12,000 | — | — |
| 2007-04-19 | $20.00 | $24.13 | 3,900 | — | — |
| 2007-04-18 | $20.26 | $24.44 | 4,000 | — | — |
| 2007-04-17 | $20.02 | $24.01 | 6,500 | — | — |
| 2007-04-16 | $20.17 | $24.19 | 2,400 | — | — |
| 2007-04-13 | $20.08 | $24.08 | 8,400 | — | — |
| 2007-04-12 | $19.85 | $23.81 | 3,400 | — | — |
| 2007-04-11 | $19.89 | $23.85 | 10,400 | — | — |
| 2007-04-10 | $19.95 | $23.93 | 6,000 | — | — |
| 2007-04-09 | $19.83 | $23.78 | 2,600 | — | — |
| 2007-04-05 | $19.75 | $23.69 | 10,600 | — | — |
| 2007-04-04 | $19.75 | $23.69 | 21,700 | — | — |
| 2007-04-03 | $20.00 | $23.99 | 7,600 | — | — |
| 2007-04-02 | $19.96 | $23.94 | 7,600 | — | — |
| 2007-03-30 | $20.05 | $24.05 | 7,700 | — | — |
| 2007-03-29 | $20.04 | $24.03 | 8,300 | — | — |
| 2007-03-28 | $19.97 | $23.95 | 3,100 | — | — |
| 2007-03-27 | $19.94 | $23.91 | 14,300 | — | — |
| 2007-03-26 | $20.01 | $24.00 | 7,000 | — | — |
| 2007-03-23 | $19.94 | $23.91 | 8,300 | — | — |
| 2007-03-22 | $19.96 | $23.94 | 16,100 | — | — |
| 2007-03-21 | $19.82 | $23.77 | 14,400 | — | — |
| 2007-03-20 | $19.73 | $23.66 | 6,400 | — | — |
| 2007-03-19 | $19.92 | $23.75 | 8,700 | — | — |
| 2007-03-16 | $20.05 | $23.90 | 7,600 | — | — |
| 2007-03-15 | $19.95 | $23.78 | 10,300 | — | — |
| 2007-03-14 | $19.92 | $23.75 | 39,200 | — | — |
| 2007-03-13 | $19.51 | $23.26 | 36,500 | — | — |
| 2007-03-12 | $19.63 | $23.40 | 17,000 | — | — |
| 2007-03-09 | $19.93 | $23.76 | 8,900 | — | — |
| 2007-03-08 | $19.98 | $23.82 | 8,800 | — | — |
| 2007-03-07 | $20.00 | $23.84 | 6,700 | — | — |
| 2007-03-06 | $20.01 | $23.85 | 12,200 | — | — |
| 2007-03-05 | $20.02 | $23.86 | 10,700 | — | — |
| 2007-03-02 | $20.14 | $24.01 | 7,100 | — | — |
| 2007-03-01 | $20.26 | $24.15 | 6,900 | — | — |
| 2007-02-28 | $20.25 | $24.14 | 12,700 | — | — |
| 2007-02-27 | $20.32 | $24.22 | 23,700 | — | — |
| 2007-02-26 | $20.02 | $23.86 | 8,800 | — | — |
| 2007-02-23 | $20.20 | $24.08 | 7,900 | — | — |
| 2007-02-22 | $20.30 | $24.20 | 4,200 | — | — |
| 2007-02-21 | $20.35 | $24.26 | 3,000 | — | — |
| 2007-02-20 | $20.24 | $24.13 | 11,700 | — | — |
| 2007-02-16 | $20.29 | $24.19 | 7,600 | — | — |
| 2007-02-15 | $20.57 | $24.52 | 8,800 | — | — |
| 2007-02-14 | $20.63 | $24.45 | 8,900 | — | — |
| 2007-02-13 | $20.35 | $24.12 | 21,100 | — | — |
| 2007-02-12 | $20.37 | $24.14 | 23,800 | — | — |
| 2007-02-09 | $20.45 | $24.24 | 8,600 | — | — |
| 2007-02-08 | $20.35 | $24.12 | 3,900 | — | — |
| 2007-02-07 | $20.33 | $24.09 | 6,100 | — | — |
| 2007-02-06 | $20.39 | $24.16 | 5,000 | — | — |
| 2007-02-05 | $19.88 | $23.56 | 10,200 | — | — |
| 2007-02-02 | $20.28 | $24.03 | 8,800 | — | — |
| 2007-02-01 | $20.17 | $23.90 | 8,000 | — | — |
| 2007-01-31 | $20.30 | $24.06 | 24,100 | — | — |
| 2007-01-30 | $19.61 | $23.24 | 8,000 | — | — |
| 2007-01-29 | $19.60 | $23.23 | 7,900 | — | — |
| 2007-01-26 | $19.52 | $23.13 | 22,600 | — | — |
| 2007-01-25 | $19.53 | $23.14 | 16,100 | — | — |
| 2007-01-24 | $19.33 | $22.91 | 27,500 | — | — |
| 2007-01-23 | $19.41 | $23.00 | 14,000 | — | — |
| 2007-01-22 | $19.06 | $22.59 | 27,700 | — | — |
| 2007-01-19 | $19.23 | $22.79 | 23,200 | — | — |
| 2007-01-18 | $19.08 | $22.47 | 75,800 | — | — |
| 2007-01-17 | $19.74 | $23.25 | 24,600 | — | — |
| 2007-01-16 | $20.19 | $23.78 | 5,800 | — | — |
| 2007-01-12 | $20.15 | $23.73 | 8,600 | — | — |
| 2007-01-11 | $20.03 | $23.59 | 11,600 | — | — |
| 2007-01-10 | $20.31 | $23.92 | 11,500 | — | — |
| 2007-01-09 | $20.14 | $23.72 | 14,600 | — | — |
| 2007-01-08 | $20.18 | $23.76 | 13,100 | — | — |
| 2007-01-05 | $20.15 | $23.73 | 11,400 | — | — |
| 2007-01-04 | $20.22 | $23.81 | 9,200 | — | — |
| 2007-01-03 | $20.18 | $23.76 | 14,200 | — | — |