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
- 1999-03-23 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 | $14.40 | $17.11 | 2,187 |
| 2007-12-28 | $17.10 | $20.31 | 0 |
| 2007-12-27 | $17.10 | $20.31 | 320 |
| 2007-12-26 | $16.78 | $19.94 | 0 |
| 2007-12-24 | $16.78 | $19.94 | 0 |
| 2007-12-21 | $16.78 | $19.94 | 1,707 |
| 2007-12-20 | $16.50 | $19.60 | 9,495 |
| 2007-12-19 | $16.87 | $20.05 | 8,534 |
| 2007-12-18 | $16.87 | $20.05 | 640 |
| 2007-12-17 | $17.19 | $20.43 | 0 |
| 2007-12-14 | $17.19 | $20.43 | 1,013 |
| 2007-12-13 | $17.19 | $20.43 | 267 |
| 2007-12-12 | $17.34 | $20.60 | 427 |
| 2007-12-11 | $17.53 | $20.83 | 0 |
| 2007-12-10 | $17.53 | $20.83 | 587 |
| 2007-12-07 | $17.62 | $20.94 | 533 |
| 2007-12-06 | $18.28 | $21.72 | 373 |
| 2007-12-05 | $18.37 | $21.83 | 213 |
| 2007-12-04 | $18.37 | $21.83 | 0 |
| 2007-12-03 | $18.37 | $21.83 | 853 |
| 2007-11-30 | $20.25 | $24.06 | 587 |
| 2007-11-29 | $19.14 | $22.74 | 0 |
| 2007-11-28 | $19.14 | $22.74 | 0 |
| 2007-11-27 | $19.14 | $22.74 | 53 |
| 2007-11-26 | $19.31 | $22.94 | 0 |
| 2007-11-23 | $19.31 | $22.94 | 0 |
| 2007-11-21 | $19.31 | $22.94 | 107 |
| 2007-11-20 | $18.84 | $22.39 | 0 |
| 2007-11-19 | $18.84 | $22.39 | 0 |
| 2007-11-16 | $18.84 | $22.39 | 0 |
| 2007-11-15 | $18.84 | $22.39 | 0 |
| 2007-11-14 | $18.84 | $22.39 | 0 |
| 2007-11-13 | $18.84 | $22.39 | 0 |
| 2007-11-12 | $18.84 | $22.39 | 0 |
| 2007-11-09 | $18.84 | $22.39 | 0 |
| 2007-11-08 | $18.84 | $22.39 | 0 |
| 2007-11-07 | $18.84 | $22.39 | 480 |
| 2007-11-06 | $19.78 | $23.50 | 0 |
| 2007-11-05 | $19.78 | $23.50 | 160 |
| 2007-11-02 | $19.55 | $23.23 | 587 |
| 2007-11-01 | $19.87 | $23.61 | 587 |
| 2007-10-31 | $20.53 | $24.39 | 0 |
| 2007-10-30 | $20.53 | $24.39 | 0 |
| 2007-10-29 | $20.53 | $24.39 | 0 |
| 2007-10-26 | $20.53 | $24.39 | 107 |
| 2007-10-25 | $20.72 | $24.61 | 267 |
| 2007-10-24 | $20.43 | $24.28 | 1,280 |
| 2007-10-23 | $21.37 | $25.39 | 213 |
| 2007-10-22 | $21.56 | $25.62 | 0 |
| 2007-10-19 | $21.56 | $25.62 | 107 |
| 2007-10-18 | $21.56 | $25.62 | 107 |
| 2007-10-17 | $21.84 | $25.95 | 107 |
| 2007-10-16 | $22.12 | $26.28 | 267 |
| 2007-10-15 | $22.78 | $27.06 | 53 |
| 2007-10-12 | $22.59 | $26.84 | 107 |
| 2007-10-11 | $22.78 | $27.06 | 107 |
| 2007-10-10 | $22.97 | $27.29 | 5,281 |
| 2007-10-09 | $23.62 | $28.07 | 7,468 |
| 2007-10-08 | $20.81 | $24.72 | 0 |
| 2007-10-05 | $20.81 | $24.72 | 0 |
| 2007-10-04 | $20.81 | $24.72 | 53 |
| 2007-10-03 | $21.09 | $25.06 | 0 |
| 2007-10-02 | $21.09 | $25.06 | 0 |
| 2007-10-01 | $21.09 | $25.06 | 0 |
| 2007-09-28 | $21.09 | $25.06 | 320 |
| 2007-09-27 | $20.72 | $24.61 | 853 |
| 2007-09-26 | $20.72 | $24.61 | 0 |
| 2007-09-25 | $20.72 | $24.61 | 267 |
| 2007-09-24 | $20.90 | $24.84 | 0 |
| 2007-09-21 | $20.90 | $24.84 | 160 |
| 2007-09-20 | $20.53 | $24.39 | 107 |
| 2007-09-19 | $20.72 | $24.61 | 533 |
| 2007-09-18 | $20.55 | $24.41 | 0 |
| 2007-09-17 | $20.55 | $24.41 | 480 |
| 2007-09-14 | $19.97 | $23.72 | 533 |
| 2007-09-13 | $20.90 | $24.84 | 0 |
| 2007-09-12 | $20.90 | $24.84 | 0 |
| 2007-09-11 | $20.90 | $24.48 | 0 |
| 2007-09-10 | $20.90 | $24.48 | 0 |
| 2007-09-07 | $20.90 | $24.48 | 0 |
| 2007-09-06 | $20.90 | $24.48 | 0 |
| 2007-09-05 | $20.90 | $24.48 | 213 |
| 2007-09-04 | $20.72 | $24.26 | 0 |
| 2007-08-31 | $20.72 | $24.26 | 320 |
| 2007-08-30 | $20.53 | $24.04 | 213 |
| 2007-08-29 | $20.62 | $24.15 | 0 |
| 2007-08-28 | $20.62 | $24.15 | 0 |
| 2007-08-27 | $20.62 | $24.15 | 0 |
| 2007-08-24 | $20.62 | $24.15 | 0 |
| 2007-08-23 | $20.62 | $24.15 | 0 |
| 2007-08-22 | $20.62 | $24.15 | 0 |
| 2007-08-21 | $20.62 | $24.15 | 0 |
| 2007-08-20 | $20.62 | $24.15 | 2,454 |
| 2007-08-17 | $20.62 | $24.15 | 0 |
| 2007-08-16 | $20.62 | $24.15 | 1,067 |
| 2007-08-15 | $20.72 | $24.26 | 0 |
| 2007-08-14 | $20.72 | $24.26 | 427 |
| 2007-08-13 | $20.81 | $24.37 | 107 |
| 2007-08-10 | $21.28 | $24.92 | 0 |
| 2007-08-09 | $21.28 | $24.92 | 0 |
| 2007-08-08 | $21.28 | $24.92 | 53 |
| 2007-08-07 | $21.37 | $25.03 | 533 |
| 2007-08-06 | $20.43 | $23.93 | 0 |
| 2007-08-03 | $20.43 | $23.93 | 1,600 |
| 2007-08-02 | $20.60 | $24.13 | 0 |
| 2007-08-01 | $20.60 | $24.13 | 1,974 |
| 2007-07-31 | $20.43 | $23.93 | 107 |
| 2007-07-30 | $20.34 | $23.82 | 0 |
| 2007-07-27 | $20.34 | $23.82 | 0 |
| 2007-07-26 | $20.34 | $23.82 | 373 |
| 2007-07-25 | $20.62 | $24.15 | 2,134 |
| 2007-07-24 | $20.62 | $24.15 | 1,974 |
| 2007-07-23 | $20.25 | $23.71 | 0 |
| 2007-07-20 | $20.25 | $23.71 | 3,840 |
| 2007-07-19 | $20.25 | $23.71 | 2,454 |
| 2007-07-18 | $20.53 | $24.04 | 107 |
| 2007-07-17 | $20.34 | $23.82 | 427 |
| 2007-07-16 | $20.34 | $23.82 | 1,013 |
| 2007-07-13 | $20.34 | $23.82 | 2,080 |
| 2007-07-12 | $20.34 | $23.82 | 0 |
| 2007-07-11 | $20.34 | $23.82 | 160 |
| 2007-07-10 | $20.34 | $23.82 | 1,547 |
| 2007-07-09 | $20.62 | $24.15 | 0 |
| 2007-07-06 | $20.62 | $24.15 | 747 |
| 2007-07-05 | $20.62 | $24.15 | 0 |
| 2007-07-03 | $20.62 | $24.15 | 267 |
| 2007-07-02 | $20.62 | $24.15 | 0 |
| 2007-06-29 | $20.62 | $24.15 | 0 |
| 2007-06-28 | $20.62 | $24.15 | 0 |
| 2007-06-27 | $20.62 | $24.15 | 0 |
| 2007-06-26 | $20.62 | $24.15 | 0 |
| 2007-06-25 | $20.62 | $24.15 | 800 |
| 2007-06-22 | $20.34 | $23.82 | 0 |
| 2007-06-21 | $20.34 | $23.82 | 0 |
| 2007-06-20 | $20.34 | $23.82 | 53 |
| 2007-06-19 | $20.34 | $23.82 | 1,760 |
| 2007-06-18 | $20.15 | $23.60 | 0 |
| 2007-06-15 | $20.15 | $23.60 | 0 |
| 2007-06-14 | $20.15 | $23.60 | 0 |
| 2007-06-13 | $20.15 | $23.60 | 0 |
| 2007-06-12 | $20.15 | $23.60 | 0 |
| 2007-06-11 | $20.15 | $23.60 | 533 |
| 2007-06-08 | $20.62 | $24.15 | 0 |
| 2007-06-07 | $20.62 | $24.15 | 0 |
| 2007-06-06 | $20.62 | $24.15 | 1,760 |
| 2007-06-05 | $20.34 | $23.82 | 53 |
| 2007-06-04 | $20.40 | $23.89 | 0 |
| 2007-06-01 | $20.40 | $23.89 | 0 |
| 2007-05-31 | $20.40 | $23.89 | 107 |
| 2007-05-30 | $20.58 | $24.11 | 1,067 |
| 2007-05-29 | $20.62 | $24.15 | 0 |
| 2007-05-25 | $20.62 | $24.15 | 267 |
| 2007-05-24 | $19.87 | $23.27 | 1,707 |
| 2007-05-23 | $19.87 | $23.27 | 267 |
| 2007-05-22 | $20.06 | $23.49 | 373 |
| 2007-05-21 | $20.25 | $23.71 | 533 |
| 2007-05-18 | $20.62 | $24.15 | 0 |
| 2007-05-17 | $20.62 | $24.15 | 107 |
| 2007-05-16 | $20.40 | $23.89 | 1,334 |
| 2007-05-15 | $20.34 | $23.82 | 0 |
| 2007-05-14 | $20.34 | $23.82 | 107 |
| 2007-05-11 | $20.62 | $24.15 | 0 |
| 2007-05-10 | $20.62 | $24.15 | 0 |
| 2007-05-09 | $20.62 | $24.15 | 0 |
| 2007-05-08 | $20.62 | $24.15 | 1,013 |
| 2007-05-07 | $20.62 | $24.15 | 53 |
| 2007-05-04 | $20.62 | $24.15 | 2,080 |
| 2007-05-03 | $20.43 | $23.93 | 320 |
| 2007-05-02 | $20.62 | $24.15 | 3,414 |
| 2007-05-01 | $20.62 | $24.15 | 3,307 |
| 2007-04-30 | $20.42 | $23.91 | 0 |
| 2007-04-27 | $20.42 | $23.91 | 1,440 |
| 2007-04-26 | $21.69 | $25.40 | 0 |
| 2007-04-25 | $21.69 | $25.40 | 0 |
| 2007-04-24 | $21.69 | $25.40 | 0 |
| 2007-04-23 | $21.69 | $25.40 | 0 |
| 2007-04-20 | $21.69 | $25.40 | 1,067 |
| 2007-04-19 | $21.58 | $25.27 | 0 |
| 2007-04-18 | $21.58 | $25.27 | 0 |
| 2007-04-17 | $21.58 | $25.27 | 373 |
| 2007-04-16 | $21.60 | $25.29 | 0 |
| 2007-04-13 | $21.60 | $25.29 | 107 |
| 2007-04-12 | $21.47 | $25.14 | 480 |
| 2007-04-11 | $22.27 | $26.08 | 107 |
| 2007-04-10 | $22.50 | $26.35 | 1,387 |
| 2007-04-09 | $21.75 | $25.47 | 213 |
| 2007-04-05 | $21.75 | $25.47 | 747 |
| 2007-04-04 | $22.48 | $26.32 | 427 |
| 2007-04-03 | $22.40 | $26.24 | 107 |
| 2007-04-02 | $22.50 | $26.35 | 0 |
| 2007-03-30 | $22.50 | $26.35 | 960 |
| 2007-03-29 | $22.50 | $26.35 | 747 |
| 2007-03-28 | $21.50 | $25.18 | 0 |
| 2007-03-27 | $21.50 | $25.18 | 0 |
| 2007-03-26 | $21.50 | $25.18 | 427 |
| 2007-03-23 | $21.30 | $24.94 | 427 |
| 2007-03-22 | $21.58 | $25.27 | 0 |
| 2007-03-21 | $21.58 | $25.27 | 0 |
| 2007-03-20 | $21.58 | $25.27 | 907 |
| 2007-03-19 | $21.56 | $25.25 | 107 |
| 2007-03-16 | $21.58 | $25.27 | 320 |
| 2007-03-15 | $21.75 | $25.47 | 0 |
| 2007-03-14 | $21.75 | $25.47 | 0 |
| 2007-03-13 | $21.75 | $25.47 | 427 |
| 2007-03-12 | $21.92 | $25.31 | 907 |
| 2007-03-09 | $21.92 | $25.31 | 480 |
| 2007-03-08 | $21.71 | $25.08 | 320 |
| 2007-03-07 | $22.31 | $25.77 | 640 |
| 2007-03-06 | $22.48 | $25.96 | 747 |
| 2007-03-05 | $22.83 | $26.38 | 0 |
| 2007-03-02 | $22.83 | $26.38 | 1,334 |
| 2007-03-01 | $23.04 | $26.61 | 1,440 |
| 2007-02-28 | $22.95 | $26.51 | 1,120 |
| 2007-02-27 | $22.48 | $25.96 | 267 |
| 2007-02-26 | $22.52 | $26.01 | 373 |
| 2007-02-23 | $23.15 | $26.74 | 2,347 |
| 2007-02-22 | $22.23 | $25.68 | 1,867 |
| 2007-02-21 | $22.50 | $25.99 | 0 |
| 2007-02-20 | $22.50 | $25.99 | 0 |
| 2007-02-16 | $22.50 | $25.99 | 800 |
| 2007-02-15 | $22.68 | $26.20 | 0 |
| 2007-02-14 | $22.68 | $26.20 | 373 |
| 2007-02-13 | $22.50 | $25.99 | 320 |
| 2007-02-12 | $22.07 | $25.49 | 213 |
| 2007-02-09 | $22.50 | $25.99 | 0 |
| 2007-02-08 | $22.50 | $25.99 | 0 |
| 2007-02-07 | $22.50 | $25.99 | 160 |
| 2007-02-06 | $22.50 | $25.99 | 587 |
| 2007-02-05 | $22.55 | $26.05 | 320 |
| 2007-02-02 | $22.50 | $25.99 | 587 |
| 2007-02-01 | $23.43 | $27.07 | 0 |
| 2007-01-31 | $23.43 | $27.07 | 0 |
| 2007-01-30 | $23.43 | $27.07 | 373 |
| 2007-01-29 | $22.82 | $26.35 | 1,334 |
| 2007-01-26 | $22.31 | $25.77 | 533 |
| 2007-01-25 | $22.33 | $25.79 | 0 |
| 2007-01-24 | $22.33 | $25.79 | 373 |
| 2007-01-23 | $22.25 | $25.70 | 0 |
| 2007-01-22 | $22.25 | $25.70 | 587 |
| 2007-01-19 | $23.40 | $27.02 | 53 |
| 2007-01-18 | $23.42 | $27.05 | 53 |
| 2007-01-17 | $23.25 | $26.85 | 107 |
| 2007-01-16 | $23.43 | $27.07 | 107 |
| 2007-01-12 | $23.43 | $27.07 | 853 |
| 2007-01-11 | $22.89 | $26.44 | 53 |
| 2007-01-10 | $23.15 | $26.74 | 0 |
| 2007-01-09 | $23.15 | $26.74 | 0 |
| 2007-01-08 | $23.15 | $26.74 | 160 |
| 2007-01-05 | $22.52 | $26.01 | 1,013 |
| 2007-01-04 | $23.42 | $27.05 | 480 |
| 2007-01-03 | $23.72 | $27.39 | 533 |