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
- 1980-03-17 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 | $18.19 | $18.19 | 0 | — | — |
| 2007-12-28 | $18.19 | $18.19 | 600 | — | — |
| 2007-12-27 | $18.39 | $18.39 | 500 | — | — |
| 2007-12-26 | $18.25 | $18.25 | 1,300 | — | — |
| 2007-12-24 | $18.02 | $18.02 | 0 | — | — |
| 2007-12-21 | $18.02 | $18.02 | 1,500 | — | — |
| 2007-12-20 | $18.23 | $18.23 | 1,000 | — | — |
| 2007-12-19 | $18.09 | $18.09 | 0 | — | — |
| 2007-12-18 | $18.09 | $18.09 | 0 | — | — |
| 2007-12-17 | $18.09 | $18.09 | 0 | — | — |
| 2007-12-14 | $18.09 | $18.09 | 6,600 | — | — |
| 2007-12-13 | $17.71 | $17.71 | 100 | — | — |
| 2007-12-12 | $18.00 | $18.00 | 700 | — | — |
| 2007-12-11 | $18.00 | $18.00 | 100 | — | — |
| 2007-12-10 | $18.01 | $18.01 | 500 | — | — |
| 2007-12-07 | $18.23 | $18.23 | 0 | — | — |
| 2007-12-06 | $18.23 | $18.23 | 0 | — | — |
| 2007-12-05 | $18.23 | $18.23 | 600 | — | — |
| 2007-12-04 | $17.82 | $17.82 | 200 | — | — |
| 2007-12-03 | $18.42 | $18.42 | 0 | — | — |
| 2007-11-30 | $18.42 | $18.42 | 0 | — | — |
| 2007-11-29 | $18.42 | $18.42 | 300 | — | — |
| 2007-11-28 | $18.11 | $18.11 | 700 | — | — |
| 2007-11-27 | $18.79 | $18.79 | 300 | — | — |
| 2007-11-26 | $18.79 | $18.79 | 2,200 | — | — |
| 2007-11-23 | $17.91 | $17.91 | 0 | — | — |
| 2007-11-21 | $17.91 | $17.91 | 600 | — | — |
| 2007-11-20 | $18.22 | $18.22 | 700 | — | — |
| 2007-11-19 | $18.01 | $18.01 | 0 | — | — |
| 2007-11-16 | $18.01 | $18.01 | 600 | — | — |
| 2007-11-15 | $18.37 | $18.37 | 0 | — | — |
| 2007-11-14 | $18.37 | $18.37 | 0 | — | — |
| 2007-11-13 | $18.37 | $18.37 | 400 | — | — |
| 2007-11-12 | $18.49 | $18.49 | 1,100 | — | — |
| 2007-11-09 | $18.02 | $18.02 | 300 | — | — |
| 2007-11-08 | $18.26 | $18.26 | 600 | — | — |
| 2007-11-07 | $18.94 | $18.94 | 0 | — | — |
| 2007-11-06 | $18.94 | $18.94 | 0 | — | — |
| 2007-11-05 | $18.94 | $18.94 | 400 | — | — |
| 2007-11-02 | $18.89 | $18.89 | 0 | — | — |
| 2007-11-01 | $18.89 | $18.89 | 0 | — | — |
| 2007-10-31 | $18.89 | $18.89 | 0 | — | — |
| 2007-10-30 | $18.89 | $18.89 | 400 | — | — |
| 2007-10-29 | $18.50 | $18.50 | 0 | — | — |
| 2007-10-26 | $18.50 | $18.50 | 1,400 | — | — |
| 2007-10-25 | $18.50 | $18.50 | 0 | — | — |
| 2007-10-24 | $18.50 | $18.50 | 0 | — | — |
| 2007-10-23 | $18.50 | $18.50 | 500 | — | — |
| 2007-10-22 | $18.49 | $18.49 | 100 | — | — |
| 2007-10-19 | $18.50 | $18.50 | 2,400 | — | — |
| 2007-10-18 | $18.05 | $18.05 | 0 | — | — |
| 2007-10-17 | $18.05 | $18.05 | 0 | — | — |
| 2007-10-16 | $18.05 | $18.05 | 0 | — | — |
| 2007-10-15 | $18.05 | $18.05 | 600 | — | — |
| 2007-10-12 | $18.01 | $18.01 | 600 | — | — |
| 2007-10-11 | $18.01 | $18.01 | 0 | — | — |
| 2007-10-10 | $18.01 | $18.01 | 0 | — | — |
| 2007-10-09 | $18.01 | $18.01 | 1,100 | — | — |
| 2007-10-08 | $18.40 | $18.40 | 900 | — | — |
| 2007-10-05 | $18.49 | $18.49 | 0 | — | — |
| 2007-10-04 | $18.49 | $18.49 | 1,300 | — | — |
| 2007-10-03 | $18.23 | $18.23 | 200 | — | — |
| 2007-10-02 | $17.93 | $17.93 | 0 | — | — |
| 2007-10-01 | $17.93 | $17.93 | 0 | — | — |
| 2007-09-28 | $17.93 | $17.93 | 100 | — | — |
| 2007-09-27 | $17.50 | $17.50 | 0 | — | — |
| 2007-09-26 | $17.50 | $17.50 | 300 | — | — |
| 2007-09-25 | $16.86 | $16.86 | 1,400 | — | — |
| 2007-09-24 | $17.85 | $17.85 | 0 | — | — |
| 2007-09-21 | $17.85 | $17.85 | 0 | — | — |
| 2007-09-20 | $17.85 | $17.85 | 0 | — | — |
| 2007-09-19 | $17.85 | $17.85 | 0 | — | — |
| 2007-09-18 | $17.85 | $17.85 | 0 | — | — |
| 2007-09-17 | $17.85 | $17.85 | 0 | — | — |
| 2007-09-14 | $17.85 | $17.85 | 0 | — | — |
| 2007-09-13 | $17.85 | $17.85 | 0 | — | — |
| 2007-09-12 | $17.85 | $17.85 | 0 | — | — |
| 2007-09-11 | $17.85 | $17.85 | 100 | — | — |
| 2007-09-10 | $18.00 | $18.00 | 0 | — | — |
| 2007-09-07 | $18.00 | $18.00 | 200 | — | — |
| 2007-09-06 | $18.36 | $18.36 | 0 | — | — |
| 2007-09-05 | $18.36 | $18.36 | 0 | — | — |
| 2007-09-04 | $18.36 | $18.36 | 0 | — | — |
| 2007-08-31 | $18.36 | $18.36 | 0 | — | — |
| 2007-08-30 | $18.36 | $18.36 | 0 | — | — |
| 2007-08-29 | $18.36 | $18.36 | 0 | — | — |
| 2007-08-28 | $18.36 | $18.36 | 100 | — | — |
| 2007-08-27 | $17.00 | $17.00 | 0 | — | — |
| 2007-08-24 | $17.00 | $17.00 | 200 | — | — |
| 2007-08-23 | $16.61 | $16.61 | 0 | — | — |
| 2007-08-22 | $16.61 | $16.61 | 0 | — | — |
| 2007-08-21 | $16.61 | $16.61 | 100 | — | — |
| 2007-08-20 | $16.56 | $16.56 | 200 | — | — |
| 2007-08-17 | $17.89 | $17.89 | 800 | — | — |
| 2007-08-16 | $16.51 | $16.51 | 300 | — | — |
| 2007-08-15 | $17.00 | $17.00 | 100 | — | — |
| 2007-08-14 | $17.51 | $17.51 | 600 | — | — |
| 2007-08-13 | $17.99 | $17.99 | 400 | — | — |
| 2007-08-10 | $17.95 | $17.95 | 0 | — | — |
| 2007-08-09 | $17.95 | $17.95 | 0 | — | — |
| 2007-08-08 | $17.95 | $17.95 | 0 | — | — |
| 2007-08-07 | $17.95 | $17.95 | 800 | — | — |
| 2007-08-06 | $17.99 | $17.99 | 100 | — | — |
| 2007-08-03 | $17.25 | $17.25 | 0 | — | — |
| 2007-08-02 | $17.25 | $17.25 | 100 | — | — |
| 2007-08-01 | $17.45 | $17.45 | 0 | — | — |
| 2007-07-31 | $17.45 | $17.45 | 0 | — | — |
| 2007-07-30 | $17.45 | $17.45 | 1,000 | — | — |
| 2007-07-27 | $17.50 | $17.50 | 0 | — | — |
| 2007-07-26 | $17.50 | $17.50 | 900 | — | — |
| 2007-07-25 | $16.91 | $16.91 | 0 | — | — |
| 2007-07-24 | $16.91 | $16.91 | 300 | — | — |
| 2007-07-23 | $17.01 | $17.01 | 0 | — | — |
| 2007-07-20 | $17.01 | $17.01 | 700 | — | — |
| 2007-07-19 | $16.51 | $16.51 | 0 | — | — |
| 2007-07-18 | $16.51 | $16.51 | 1,300 | — | — |
| 2007-07-17 | $16.98 | $16.98 | 200 | — | — |
| 2007-07-16 | $16.99 | $16.99 | 600 | — | — |
| 2007-07-13 | $16.76 | $16.76 | 500 | — | — |
| 2007-07-12 | $16.03 | $16.03 | 600 | — | — |
| 2007-07-11 | $16.76 | $16.76 | 1,300 | — | — |
| 2007-07-10 | $17.72 | $17.72 | 0 | — | — |
| 2007-07-09 | $17.72 | $17.72 | 0 | — | — |
| 2007-07-06 | $17.72 | $17.72 | 0 | — | — |
| 2007-07-05 | $17.72 | $17.72 | 100 | — | — |
| 2007-07-03 | $18.38 | $18.38 | 0 | — | — |
| 2007-07-02 | $18.38 | $18.38 | 1,400 | — | — |
| 2007-06-29 | $18.24 | $18.24 | 1,300 | — | — |
| 2007-06-28 | $17.09 | $17.09 | 0 | — | — |
| 2007-06-27 | $17.09 | $17.09 | 300 | — | — |
| 2007-06-26 | $16.87 | $16.87 | 900 | — | — |
| 2007-06-25 | $16.76 | $16.76 | 5,000 | — | — |
| 2007-06-22 | $17.04 | $17.04 | 8,700 | — | — |
| 2007-06-21 | $16.30 | $16.30 | 34,600 | — | — |
| 2007-06-20 | $19.10 | $19.10 | 3,000 | — | — |
| 2007-06-19 | $18.80 | $18.80 | 0 | — | — |
| 2007-06-18 | $18.80 | $18.80 | 0 | — | — |
| 2007-06-15 | $18.80 | $18.80 | 300 | — | — |
| 2007-06-14 | $19.44 | $19.44 | 0 | — | — |
| 2007-06-13 | $19.44 | $19.44 | 0 | — | — |
| 2007-06-12 | $19.44 | $19.44 | 0 | — | — |
| 2007-06-11 | $19.44 | $19.44 | 0 | — | — |
| 2007-06-08 | $19.44 | $19.44 | 400 | — | — |
| 2007-06-07 | $20.00 | $20.00 | 500 | — | — |
| 2007-06-06 | $20.00 | $20.00 | 0 | — | — |
| 2007-06-05 | $20.00 | $20.00 | 0 | — | — |
| 2007-06-04 | $20.00 | $20.00 | 0 | — | — |
| 2007-06-01 | $20.00 | $20.00 | 0 | — | — |
| 2007-05-31 | $20.00 | $20.00 | 500 | — | — |
| 2007-05-30 | $19.98 | $19.98 | 2,200 | — | — |
| 2007-05-29 | $19.49 | $19.49 | 400 | — | — |
| 2007-05-25 | $19.05 | $19.05 | 200 | — | — |
| 2007-05-24 | $18.50 | $18.50 | 200 | — | — |
| 2007-05-23 | $18.49 | $18.49 | 300 | — | — |
| 2007-05-22 | $18.50 | $18.50 | 300 | — | — |
| 2007-05-21 | $19.15 | $19.15 | 0 | — | — |
| 2007-05-18 | $19.15 | $19.15 | 0 | — | — |
| 2007-05-17 | $19.15 | $19.15 | 0 | — | — |
| 2007-05-16 | $19.15 | $19.15 | 800 | — | — |
| 2007-05-15 | $19.49 | $19.49 | 200 | — | — |
| 2007-05-14 | $19.50 | $19.50 | 0 | — | — |
| 2007-05-11 | $19.50 | $19.50 | 0 | — | — |
| 2007-05-10 | $19.50 | $19.50 | 0 | — | — |
| 2007-05-09 | $19.50 | $19.50 | 0 | — | — |
| 2007-05-08 | $19.50 | $19.50 | 400 | — | — |
| 2007-05-07 | $19.00 | $19.00 | 0 | — | — |
| 2007-05-04 | $19.00 | $19.00 | 0 | — | — |
| 2007-05-03 | $19.00 | $19.00 | 0 | — | — |
| 2007-05-02 | $19.00 | $19.00 | 0 | — | — |
| 2007-05-01 | $19.00 | $19.00 | 0 | — | — |
| 2007-04-30 | $19.00 | $19.00 | 0 | — | — |
| 2007-04-27 | $19.00 | $19.00 | 0 | — | — |
| 2007-04-26 | $19.00 | $19.00 | 0 | — | — |
| 2007-04-25 | $19.00 | $19.00 | 0 | — | — |
| 2007-04-24 | $19.00 | $19.00 | 0 | — | — |
| 2007-04-23 | $19.00 | $19.00 | 800 | — | — |
| 2007-04-20 | $19.29 | $19.29 | 100 | — | — |
| 2007-04-19 | $19.10 | $19.10 | 1,400 | — | — |
| 2007-04-18 | $19.10 | $19.10 | 500 | — | — |
| 2007-04-17 | $19.65 | $19.65 | 0 | — | — |
| 2007-04-16 | $19.65 | $19.65 | 0 | — | — |
| 2007-04-13 | $19.65 | $19.65 | 200 | — | — |
| 2007-04-12 | $19.70 | $19.70 | 15,100 | — | — |
| 2007-04-11 | $19.70 | $19.70 | 0 | — | — |
| 2007-04-10 | $19.70 | $19.70 | 20,000 | — | — |
| 2007-04-09 | $19.65 | $19.65 | 0 | — | — |
| 2007-04-05 | $19.65 | $19.65 | 200 | — | — |
| 2007-04-04 | $19.20 | $19.20 | 0 | — | — |
| 2007-04-03 | $19.20 | $19.20 | 0 | — | — |
| 2007-04-02 | $19.20 | $19.20 | 0 | — | — |
| 2007-03-30 | $19.20 | $19.20 | 0 | — | — |
| 2007-03-29 | $19.20 | $19.20 | 0 | — | — |
| 2007-03-28 | $19.20 | $19.20 | 0 | — | — |
| 2007-03-27 | $19.20 | $19.20 | 0 | — | — |
| 2007-03-26 | $19.20 | $19.20 | 0 | — | — |
| 2007-03-23 | $19.20 | $19.20 | 300 | — | — |
| 2007-03-22 | $19.10 | $19.10 | 0 | — | — |
| 2007-03-21 | $19.10 | $19.10 | 0 | — | — |
| 2007-03-20 | $19.10 | $19.10 | 0 | — | — |
| 2007-03-19 | $19.10 | $19.10 | 0 | — | — |
| 2007-03-16 | $19.10 | $19.10 | 300 | — | — |
| 2007-03-15 | $19.27 | $19.27 | 0 | — | — |
| 2007-03-14 | $19.27 | $19.27 | 0 | — | — |
| 2007-03-13 | $19.27 | $19.27 | 100 | — | — |
| 2007-03-12 | $19.12 | $19.12 | 0 | — | — |
| 2007-03-09 | $19.12 | $19.12 | 600 | — | — |
| 2007-03-08 | $19.91 | $19.91 | 0 | — | — |
| 2007-03-07 | $19.91 | $19.91 | 1,000 | — | — |
| 2007-03-06 | $20.00 | $20.00 | 0 | — | — |
| 2007-03-05 | $20.00 | $20.00 | 100 | — | — |
| 2007-03-02 | $19.75 | $19.75 | 0 | — | — |
| 2007-03-01 | $19.75 | $19.75 | 500 | — | — |
| 2007-02-28 | $19.91 | $19.91 | 0 | — | — |
| 2007-02-27 | $19.91 | $19.91 | 200 | — | — |
| 2007-02-26 | $20.00 | $20.00 | 0 | — | — |
| 2007-02-23 | $20.00 | $20.00 | 0 | — | — |
| 2007-02-22 | $20.00 | $20.00 | 0 | — | — |
| 2007-02-21 | $20.00 | $20.00 | 1,400 | — | — |
| 2007-02-20 | $20.00 | $20.00 | 0 | — | — |
| 2007-02-16 | $20.00 | $20.00 | 0 | — | — |
| 2007-02-15 | $20.00 | $20.00 | 200 | — | — |
| 2007-02-14 | $20.00 | $20.00 | 300 | — | — |
| 2007-02-13 | $20.39 | $20.39 | 300 | — | — |
| 2007-02-12 | $19.50 | $19.50 | 100 | — | — |
| 2007-02-09 | $19.54 | $19.54 | 0 | — | — |
| 2007-02-08 | $19.54 | $19.54 | 0 | — | — |
| 2007-02-07 | $19.54 | $19.54 | 0 | — | — |
| 2007-02-06 | $19.54 | $19.54 | 0 | — | — |
| 2007-02-05 | $19.54 | $19.54 | 0 | — | — |
| 2007-02-02 | $19.54 | $19.54 | 0 | — | — |
| 2007-02-01 | $19.54 | $19.54 | 0 | — | — |
| 2007-01-31 | $19.54 | $19.54 | 0 | — | — |
| 2007-01-30 | $19.54 | $19.54 | 0 | — | — |
| 2007-01-29 | $19.54 | $19.54 | 400 | — | — |
| 2007-01-26 | $19.50 | $19.50 | 0 | — | — |
| 2007-01-25 | $19.50 | $19.50 | 500 | — | — |
| 2007-01-24 | $19.50 | $19.50 | 300 | — | — |
| 2007-01-23 | $19.16 | $19.16 | 0 | — | — |
| 2007-01-22 | $19.16 | $19.16 | 300 | — | — |
| 2007-01-19 | $19.00 | $19.00 | 600 | — | — |
| 2007-01-18 | $19.80 | $19.80 | 0 | — | — |
| 2007-01-17 | $19.80 | $19.80 | 0 | — | — |
| 2007-01-16 | $19.80 | $19.80 | 0 | — | — |
| 2007-01-12 | $19.80 | $19.80 | 0 | — | — |
| 2007-01-11 | $19.80 | $19.80 | 1,900 | — | — |
| 2007-01-10 | $19.37 | $19.37 | 500 | — | — |
| 2007-01-09 | $19.38 | $19.38 | 1,400 | — | — |
| 2007-01-08 | $20.59 | $20.59 | 300 | — | — |
| 2007-01-05 | $20.02 | $20.02 | 6,200 | — | — |
| 2007-01-04 | $19.92 | $19.92 | 300 | — | — |
| 2007-01-03 | $19.23 | $19.23 | 6,500 | — | — |