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
- 1999-07-20 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 | $17.56 | $22.35 | 4,697 | — | — |
| 2007-12-28 | $17.56 | $22.35 | 15,514 | — | — |
| 2007-12-27 | $17.21 | $21.91 | 5,124 | — | — |
| 2007-12-26 | $17.39 | $22.13 | 712 | — | — |
| 2007-12-24 | $17.92 | $22.80 | 0 | — | — |
| 2007-12-21 | $17.92 | $22.80 | 6,120 | — | — |
| 2007-12-20 | $17.80 | $22.66 | 3,131 | — | — |
| 2007-12-19 | $17.92 | $22.80 | 4,839 | — | — |
| 2007-12-18 | $17.89 | $22.77 | 3,416 | — | — |
| 2007-12-17 | $17.94 | $22.83 | 1,708 | — | — |
| 2007-12-14 | $18.08 | $23.01 | 3,843 | — | — |
| 2007-12-13 | $18.62 | $23.70 | 3,416 | — | — |
| 2007-12-12 | $18.79 | $23.92 | 285 | — | — |
| 2007-12-11 | $18.62 | $23.51 | 996 | — | — |
| 2007-12-10 | $18.97 | $23.95 | 1,423 | — | — |
| 2007-12-07 | $19.35 | $24.43 | 142 | — | — |
| 2007-12-06 | $18.97 | $23.95 | 427 | — | — |
| 2007-12-05 | $18.70 | $23.61 | 142 | — | — |
| 2007-12-04 | $18.62 | $23.51 | 6,690 | — | — |
| 2007-12-03 | $19.86 | $25.08 | 712 | — | — |
| 2007-11-30 | $20.29 | $25.62 | 142 | — | — |
| 2007-11-29 | $20.02 | $25.28 | 712 | — | — |
| 2007-11-28 | $20.02 | $25.28 | 427 | — | — |
| 2007-11-27 | $20.02 | $25.28 | 0 | — | — |
| 2007-11-26 | $20.02 | $25.28 | 712 | — | — |
| 2007-11-23 | $20.02 | $25.28 | 0 | — | — |
| 2007-11-21 | $20.02 | $25.28 | 854 | — | — |
| 2007-11-20 | $20.38 | $25.73 | 9,536 | — | — |
| 2007-11-19 | $20.02 | $25.28 | 427 | — | — |
| 2007-11-16 | $20.20 | $25.50 | 0 | — | — |
| 2007-11-15 | $20.20 | $25.50 | 0 | — | — |
| 2007-11-14 | $20.20 | $25.50 | 2,562 | — | — |
| 2007-11-13 | $19.50 | $24.62 | 2,135 | — | — |
| 2007-11-12 | $19.43 | $24.53 | 18,076 | — | — |
| 2007-11-09 | $19.50 | $24.62 | 142 | — | — |
| 2007-11-08 | $19.18 | $24.22 | 1,993 | — | — |
| 2007-11-07 | $18.83 | $23.77 | 1,566 | — | — |
| 2007-11-06 | $18.77 | $23.70 | 1,566 | — | — |
| 2007-11-05 | $19.17 | $24.21 | 1,423 | — | — |
| 2007-11-02 | $19.67 | $24.84 | 1,139 | — | — |
| 2007-11-01 | $19.67 | $24.84 | 3,274 | — | — |
| 2007-10-31 | $20.66 | $26.08 | 285 | — | — |
| 2007-10-30 | $19.42 | $24.52 | 996 | — | — |
| 2007-10-29 | $19.26 | $24.31 | 285 | — | — |
| 2007-10-26 | $20.90 | $26.39 | 0 | — | — |
| 2007-10-25 | $20.90 | $26.39 | 854 | — | — |
| 2007-10-24 | $19.99 | $25.24 | 10,248 | — | — |
| 2007-10-23 | $19.67 | $24.84 | 7,828 | — | — |
| 2007-10-22 | $21.19 | $26.75 | 0 | — | — |
| 2007-10-19 | $21.19 | $26.75 | 285 | — | — |
| 2007-10-18 | $21.39 | $27.00 | 569 | — | — |
| 2007-10-17 | $19.72 | $24.90 | 0 | — | — |
| 2007-10-16 | $19.72 | $24.90 | 854 | — | — |
| 2007-10-15 | $20.41 | $25.77 | 285 | — | — |
| 2007-10-12 | $21.11 | $26.66 | 0 | — | — |
| 2007-10-11 | $21.11 | $26.66 | 14,945 | — | — |
| 2007-10-10 | $22.38 | $28.25 | 0 | — | — |
| 2007-10-09 | $22.38 | $28.25 | 0 | — | — |
| 2007-10-08 | $22.38 | $28.25 | 569 | — | — |
| 2007-10-05 | $21.25 | $26.83 | 0 | — | — |
| 2007-10-04 | $21.25 | $26.83 | 0 | — | — |
| 2007-10-03 | $21.25 | $26.83 | 0 | — | — |
| 2007-10-02 | $21.25 | $26.83 | 4,270 | — | — |
| 2007-10-01 | $22.05 | $27.84 | 2,420 | — | — |
| 2007-09-28 | $21.78 | $27.50 | 285 | — | — |
| 2007-09-27 | $21.22 | $26.79 | 2,562 | — | — |
| 2007-09-26 | $21.78 | $27.50 | 285 | — | — |
| 2007-09-25 | $21.11 | $26.66 | 27,470 | — | — |
| 2007-09-24 | $21.11 | $26.66 | 0 | — | — |
| 2007-09-21 | $21.11 | $26.66 | 712 | — | — |
| 2007-09-20 | $21.11 | $26.66 | 142 | — | — |
| 2007-09-19 | $21.11 | $26.66 | 1,566 | — | — |
| 2007-09-18 | $21.43 | $27.06 | 569 | — | — |
| 2007-09-17 | $21.77 | $27.48 | 0 | — | — |
| 2007-09-14 | $21.77 | $27.48 | 0 | — | — |
| 2007-09-13 | $21.77 | $27.48 | 0 | — | — |
| 2007-09-12 | $21.77 | $27.48 | 0 | — | — |
| 2007-09-11 | $21.77 | $27.30 | 569 | — | — |
| 2007-09-10 | $21.85 | $27.40 | 0 | — | — |
| 2007-09-07 | $21.85 | $27.40 | 285 | — | — |
| 2007-09-06 | $21.11 | $26.48 | 427 | — | — |
| 2007-09-05 | $21.73 | $27.25 | 0 | — | — |
| 2007-09-04 | $21.73 | $27.25 | 142 | — | — |
| 2007-08-31 | $21.10 | $26.46 | 0 | — | — |
| 2007-08-30 | $21.10 | $26.46 | 0 | — | — |
| 2007-08-29 | $21.10 | $26.46 | 712 | — | — |
| 2007-08-28 | $21.25 | $26.65 | 569 | — | — |
| 2007-08-27 | $21.10 | $26.46 | 285 | — | — |
| 2007-08-24 | $21.10 | $26.46 | 285 | — | — |
| 2007-08-23 | $21.08 | $26.43 | 0 | — | — |
| 2007-08-22 | $21.08 | $26.43 | 51,951 | — | — |
| 2007-08-21 | $20.97 | $26.30 | 0 | — | — |
| 2007-08-20 | $20.97 | $26.30 | 0 | — | — |
| 2007-08-17 | $20.97 | $26.30 | 1,139 | — | — |
| 2007-08-16 | $21.78 | $27.31 | 712 | — | — |
| 2007-08-15 | $21.92 | $27.49 | 0 | — | — |
| 2007-08-14 | $21.92 | $27.49 | 427 | — | — |
| 2007-08-13 | $21.92 | $27.49 | 1,708 | — | — |
| 2007-08-10 | $22.12 | $27.74 | 854 | — | — |
| 2007-08-09 | $21.92 | $27.49 | 1,708 | — | — |
| 2007-08-08 | $21.92 | $27.49 | 285 | — | — |
| 2007-08-07 | $22.48 | $28.19 | 427 | — | — |
| 2007-08-06 | $22.59 | $28.33 | 2,562 | — | — |
| 2007-08-03 | $22.54 | $28.26 | 569 | — | — |
| 2007-08-02 | $22.52 | $28.25 | 1,993 | — | — |
| 2007-08-01 | $22.62 | $28.37 | 712 | — | — |
| 2007-07-31 | $22.54 | $28.26 | 569 | — | — |
| 2007-07-30 | $22.66 | $28.41 | 1,423 | — | — |
| 2007-07-27 | $22.64 | $28.40 | 427 | — | — |
| 2007-07-26 | $22.57 | $28.30 | 5,124 | — | — |
| 2007-07-25 | $22.61 | $28.35 | 0 | — | — |
| 2007-07-24 | $22.61 | $28.35 | 1,139 | — | — |
| 2007-07-23 | $22.61 | $28.35 | 0 | — | — |
| 2007-07-20 | $22.61 | $28.35 | 1,139 | — | — |
| 2007-07-19 | $22.83 | $28.63 | 0 | — | — |
| 2007-07-18 | $22.83 | $28.63 | 285 | — | — |
| 2007-07-17 | $22.24 | $27.89 | 0 | — | — |
| 2007-07-16 | $22.24 | $27.89 | 4,270 | — | — |
| 2007-07-13 | $22.83 | $28.63 | 0 | — | — |
| 2007-07-12 | $22.83 | $28.63 | 427 | — | — |
| 2007-07-11 | $23.12 | $28.99 | 854 | — | — |
| 2007-07-10 | $23.12 | $28.99 | 1,281 | — | — |
| 2007-07-09 | $22.88 | $28.70 | 142 | — | — |
| 2007-07-06 | $22.88 | $28.70 | 285 | — | — |
| 2007-07-05 | $23.19 | $29.08 | 712 | — | — |
| 2007-07-03 | $23.19 | $29.08 | 285 | — | — |
| 2007-07-02 | $23.12 | $28.99 | 7,401 | — | — |
| 2007-06-29 | $22.83 | $28.63 | 2,704 | — | — |
| 2007-06-28 | $22.72 | $28.49 | 142 | — | — |
| 2007-06-27 | $22.83 | $28.63 | 285 | — | — |
| 2007-06-26 | $22.48 | $28.19 | 0 | — | — |
| 2007-06-25 | $22.48 | $28.19 | 142 | — | — |
| 2007-06-22 | $21.82 | $27.37 | 2,277 | — | — |
| 2007-06-21 | $22.83 | $28.63 | 142 | — | — |
| 2007-06-20 | $22.67 | $28.43 | 6,120 | — | — |
| 2007-06-19 | $22.46 | $28.17 | 0 | — | — |
| 2007-06-18 | $22.46 | $28.17 | 1,423 | — | — |
| 2007-06-15 | $22.48 | $28.19 | 285 | — | — |
| 2007-06-14 | $22.64 | $28.39 | 0 | — | — |
| 2007-06-13 | $22.64 | $28.39 | 2,562 | — | — |
| 2007-06-12 | $22.29 | $27.76 | 8,967 | — | — |
| 2007-06-11 | $22.17 | $27.62 | 1,993 | — | — |
| 2007-06-08 | $22.11 | $27.54 | 0 | — | — |
| 2007-06-07 | $22.11 | $27.54 | 0 | — | — |
| 2007-06-06 | $22.11 | $27.54 | 0 | — | — |
| 2007-06-05 | $22.11 | $27.54 | 1,708 | — | — |
| 2007-06-04 | $22.09 | $27.52 | 2,420 | — | — |
| 2007-06-01 | $21.92 | $27.31 | 1,423 | — | — |
| 2007-05-31 | $21.94 | $27.33 | 427 | — | — |
| 2007-05-30 | $22.29 | $27.76 | 712 | — | — |
| 2007-05-29 | $22.30 | $27.78 | 285 | — | — |
| 2007-05-25 | $21.96 | $27.35 | 142 | — | — |
| 2007-05-24 | $21.92 | $27.31 | 0 | — | — |
| 2007-05-23 | $21.92 | $27.31 | 996 | — | — |
| 2007-05-22 | $21.92 | $27.31 | 3,416 | — | — |
| 2007-05-21 | $22.19 | $27.65 | 1,139 | — | — |
| 2007-05-18 | $21.92 | $27.31 | 285 | — | — |
| 2007-05-17 | $22.33 | $27.82 | 285 | — | — |
| 2007-05-16 | $22.31 | $27.79 | 0 | — | — |
| 2007-05-15 | $22.31 | $27.79 | 0 | — | — |
| 2007-05-14 | $22.31 | $27.79 | 5,693 | — | — |
| 2007-05-11 | $22.41 | $27.92 | 0 | — | — |
| 2007-05-10 | $22.41 | $27.92 | 1,993 | — | — |
| 2007-05-09 | $23.56 | $29.35 | 1,566 | — | — |
| 2007-05-08 | $22.48 | $28.01 | 569 | — | — |
| 2007-05-07 | $22.37 | $27.87 | 142 | — | — |
| 2007-05-04 | $22.38 | $27.88 | 1,139 | — | — |
| 2007-05-03 | $23.18 | $28.87 | 0 | — | — |
| 2007-05-02 | $23.18 | $28.87 | 1,566 | — | — |
| 2007-05-01 | $22.79 | $28.39 | 3,701 | — | — |
| 2007-04-30 | $23.36 | $29.10 | 142 | — | — |
| 2007-04-27 | $23.54 | $29.32 | 427 | — | — |
| 2007-04-26 | $23.47 | $29.23 | 142 | — | — |
| 2007-04-25 | $23.89 | $29.76 | 2,562 | — | — |
| 2007-04-24 | $23.45 | $29.22 | 0 | — | — |
| 2007-04-23 | $23.45 | $29.22 | 0 | — | — |
| 2007-04-20 | $23.45 | $29.22 | 0 | — | — |
| 2007-04-19 | $23.45 | $29.22 | 569 | — | — |
| 2007-04-18 | $23.71 | $29.54 | 4,555 | — | — |
| 2007-04-17 | $24.59 | $30.63 | 1,566 | — | — |
| 2007-04-16 | $24.25 | $30.20 | 2,847 | — | — |
| 2007-04-13 | $24.62 | $30.67 | 0 | — | — |
| 2007-04-12 | $24.62 | $30.67 | 427 | — | — |
| 2007-04-11 | $25.12 | $31.30 | 2,135 | — | — |
| 2007-04-10 | $25.35 | $31.58 | 142 | — | — |
| 2007-04-09 | $25.38 | $31.61 | 0 | — | — |
| 2007-04-05 | $25.38 | $31.61 | 1,281 | — | — |
| 2007-04-04 | $25.50 | $31.77 | 0 | — | — |
| 2007-04-03 | $25.50 | $31.77 | 0 | — | — |
| 2007-04-02 | $25.50 | $31.77 | 6,974 | — | — |
| 2007-03-30 | $25.43 | $31.68 | 0 | — | — |
| 2007-03-29 | $25.43 | $31.68 | 0 | — | — |
| 2007-03-28 | $25.43 | $31.68 | 427 | — | — |
| 2007-03-27 | $25.49 | $31.75 | 142 | — | — |
| 2007-03-26 | $25.54 | $31.81 | 0 | — | — |
| 2007-03-23 | $25.54 | $31.81 | 1,281 | — | — |
| 2007-03-22 | $25.61 | $31.90 | 6,405 | — | — |
| 2007-03-21 | $24.87 | $30.98 | 1,139 | — | — |
| 2007-03-20 | $24.77 | $30.85 | 427 | — | — |
| 2007-03-19 | $24.59 | $30.63 | 0 | — | — |
| 2007-03-16 | $24.59 | $30.63 | 427 | — | — |
| 2007-03-15 | $24.63 | $30.69 | 142 | — | — |
| 2007-03-14 | $25.15 | $31.33 | 2,562 | — | — |
| 2007-03-13 | $23.57 | $29.36 | 712 | — | — |
| 2007-03-12 | $23.72 | $29.36 | 285 | — | — |
| 2007-03-09 | $23.72 | $29.36 | 0 | — | — |
| 2007-03-08 | $23.72 | $29.36 | 0 | — | — |
| 2007-03-07 | $23.72 | $29.36 | 0 | — | — |
| 2007-03-06 | $23.72 | $29.36 | 285 | — | — |
| 2007-03-05 | $23.74 | $29.39 | 0 | — | — |
| 2007-03-02 | $23.74 | $29.39 | 285 | — | — |
| 2007-03-01 | $24.04 | $29.76 | 996 | — | — |
| 2007-02-28 | $24.23 | $29.99 | 0 | — | — |
| 2007-02-27 | $24.23 | $29.99 | 2,420 | — | — |
| 2007-02-26 | $24.96 | $30.90 | 712 | — | — |
| 2007-02-23 | $24.41 | $30.23 | 6,690 | — | — |
| 2007-02-22 | $24.87 | $30.79 | 2,277 | — | — |
| 2007-02-21 | $25.20 | $31.20 | 3,416 | — | — |
| 2007-02-20 | $24.25 | $30.03 | 285 | — | — |
| 2007-02-16 | $24.58 | $30.43 | 427 | — | — |
| 2007-02-15 | $23.84 | $29.51 | 0 | — | — |
| 2007-02-14 | $23.84 | $29.51 | 0 | — | — |
| 2007-02-13 | $23.84 | $29.51 | 1,423 | — | — |
| 2007-02-12 | $24.44 | $30.26 | 0 | — | — |
| 2007-02-09 | $24.44 | $30.26 | 0 | — | — |
| 2007-02-08 | $24.44 | $30.26 | 1,993 | — | — |
| 2007-02-07 | $24.94 | $30.88 | 3,701 | — | — |
| 2007-02-06 | $23.87 | $29.56 | 30,459 | — | — |
| 2007-02-05 | $23.78 | $29.44 | 3,985 | — | — |
| 2007-02-02 | $23.82 | $29.49 | 20,496 | — | — |
| 2007-02-01 | $24.37 | $30.17 | 712 | — | — |
| 2007-01-31 | $24.05 | $29.77 | 142 | — | — |
| 2007-01-30 | $23.75 | $29.40 | 854 | — | — |
| 2007-01-29 | $23.71 | $29.36 | 712 | — | — |
| 2007-01-26 | $23.42 | $29.00 | 1,281 | — | — |
| 2007-01-25 | $23.82 | $29.49 | 0 | — | — |
| 2007-01-24 | $23.82 | $29.49 | 7,259 | — | — |
| 2007-01-23 | $23.82 | $29.49 | 4,555 | — | — |
| 2007-01-22 | $23.88 | $29.56 | 427 | — | — |
| 2007-01-19 | $23.87 | $29.55 | 1,423 | — | — |
| 2007-01-18 | $23.67 | $29.30 | 1,423 | — | — |
| 2007-01-17 | $23.88 | $29.56 | 285 | — | — |
| 2007-01-16 | $23.93 | $29.63 | 1,566 | — | — |
| 2007-01-12 | $23.93 | $29.63 | 2,847 | — | — |
| 2007-01-11 | $24.05 | $29.77 | 712 | — | — |
| 2007-01-10 | $23.71 | $29.35 | 2,704 | — | — |
| 2007-01-09 | $24.17 | $29.92 | 2,989 | — | — |
| 2007-01-08 | $23.81 | $29.48 | 712 | — | — |
| 2007-01-05 | $23.07 | $28.56 | 569 | — | — |
| 2007-01-04 | $23.54 | $29.14 | 2,277 | — | — |
| 2007-01-03 | $23.08 | $28.57 | 6,547 | — | — |