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
- 1994-12-20 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 | $14.77 | $17.19 | 76,166 | — | — |
| 2007-12-28 | $14.79 | $17.21 | 167,387 | — | — |
| 2007-12-27 | $14.99 | $17.45 | 152,134 | — | — |
| 2007-12-26 | $15.44 | $17.97 | 228,103 | — | — |
| 2007-12-24 | $15.30 | $17.82 | 86,695 | — | — |
| 2007-12-21 | $14.85 | $17.29 | 264,218 | — | — |
| 2007-12-20 | $14.83 | $17.26 | 82,956 | — | — |
| 2007-12-19 | $14.84 | $17.27 | 150,855 | — | — |
| 2007-12-18 | $15.15 | $17.64 | 77,740 | — | — |
| 2007-12-17 | $15.19 | $17.69 | 110,903 | — | — |
| 2007-12-14 | $15.75 | $18.34 | 53,237 | — | — |
| 2007-12-13 | $15.27 | $17.78 | 41,035 | — | — |
| 2007-12-12 | $15.46 | $18.00 | 42,019 | — | — |
| 2007-12-11 | $15.75 | $18.34 | 253,492 | — | — |
| 2007-12-10 | $16.32 | $19.00 | 91,025 | — | — |
| 2007-12-07 | $15.70 | $18.28 | 80,200 | — | — |
| 2007-12-06 | $15.89 | $18.50 | 62,192 | — | — |
| 2007-12-05 | $15.55 | $18.10 | 79,708 | — | — |
| 2007-12-04 | $15.55 | $18.10 | 86,301 | — | — |
| 2007-12-03 | $15.90 | $18.52 | 128,911 | — | — |
| 2007-11-30 | $15.30 | $17.82 | 277,699 | — | — |
| 2007-11-29 | $15.90 | $18.52 | 126,549 | — | — |
| 2007-11-28 | $16.03 | $18.66 | 269,925 | — | — |
| 2007-11-27 | $15.74 | $18.33 | 336,447 | — | — |
| 2007-11-26 | $15.01 | $17.48 | 290,984 | — | — |
| 2007-11-23 | $15.46 | $18.00 | 124,384 | — | — |
| 2007-11-21 | $15.75 | $18.34 | 121,038 | — | — |
| 2007-11-20 | $16.03 | $18.66 | 75,083 | — | — |
| 2007-11-19 | $16.03 | $18.66 | 93,977 | — | — |
| 2007-11-16 | $16.54 | $19.26 | 102,440 | — | — |
| 2007-11-15 | $16.45 | $19.16 | 109,131 | — | — |
| 2007-11-14 | $16.59 | $19.32 | 225,151 | — | — |
| 2007-11-13 | $16.72 | $19.46 | 140,227 | — | — |
| 2007-11-12 | $16.67 | $19.40 | 40,937 | — | — |
| 2007-11-09 | $17.40 | $20.26 | 165,124 | — | — |
| 2007-11-08 | $17.49 | $20.36 | 109,722 | — | — |
| 2007-11-07 | $17.43 | $20.29 | 173,784 | — | — |
| 2007-11-06 | $18.04 | $21.00 | 137,570 | — | — |
| 2007-11-05 | $17.70 | $20.61 | 104,408 | — | — |
| 2007-11-02 | $18.18 | $21.17 | 124,384 | — | — |
| 2007-11-01 | $17.82 | $20.75 | 216,983 | — | — |
| 2007-10-31 | $18.15 | $21.13 | 422,453 | — | — |
| 2007-10-30 | $18.00 | $20.95 | 279,864 | — | — |
| 2007-10-29 | $18.34 | $21.36 | 137,866 | — | — |
| 2007-10-26 | $17.07 | $19.88 | 131,076 | — | — |
| 2007-10-25 | $16.56 | $19.29 | 80,987 | — | — |
| 2007-10-24 | $15.89 | $18.50 | 49,104 | — | — |
| 2007-10-23 | $16.32 | $19.00 | 121,235 | — | — |
| 2007-10-22 | $16.14 | $18.79 | 83,743 | — | — |
| 2007-10-19 | $16.11 | $18.75 | 183,034 | — | — |
| 2007-10-18 | $16.56 | $19.29 | 175,948 | — | — |
| 2007-10-17 | $16.56 | $19.29 | 141,507 | — | — |
| 2007-10-16 | $16.35 | $19.04 | 54,123 | — | — |
| 2007-10-15 | $16.69 | $19.43 | 250,638 | — | — |
| 2007-10-12 | $16.78 | $19.53 | 434,360 | — | — |
| 2007-10-11 | $16.61 | $19.34 | 356,030 | — | — |
| 2007-10-10 | $16.67 | $19.40 | 185,986 | — | — |
| 2007-10-09 | $16.75 | $19.50 | 173,488 | — | — |
| 2007-10-08 | $16.21 | $18.87 | 279,372 | — | — |
| 2007-10-05 | $15.91 | $18.53 | 290,394 | — | — |
| 2007-10-04 | $15.73 | $18.32 | 669,155 | — | — |
| 2007-10-03 | $15.89 | $18.50 | 186,970 | — | — |
| 2007-10-02 | $15.95 | $18.58 | 106,671 | — | — |
| 2007-10-01 | $16.26 | $18.93 | 390,177 | — | — |
| 2007-09-28 | $16.13 | $18.78 | 373,448 | — | — |
| 2007-09-27 | $15.59 | $18.15 | 564,551 | — | — |
| 2007-09-26 | $14.97 | $17.43 | 431,802 | — | — |
| 2007-09-25 | $15.24 | $17.75 | 344,025 | — | — |
| 2007-09-24 | $15.68 | $18.26 | 171,323 | — | — |
| 2007-09-21 | $15.75 | $18.34 | 91,714 | — | — |
| 2007-09-20 | $15.75 | $18.34 | 165,518 | — | — |
| 2007-09-19 | $15.73 | $18.32 | 180,377 | — | — |
| 2007-09-18 | $15.61 | $18.17 | 183,034 | — | — |
| 2007-09-17 | $15.21 | $17.71 | 79,315 | — | — |
| 2007-09-14 | $15.33 | $17.85 | 141,703 | — | — |
| 2007-09-13 | $15.58 | $18.14 | 304,859 | — | — |
| 2007-09-12 | $16.19 | $18.85 | 122,022 | — | — |
| 2007-09-11 | $16.13 | $18.78 | 75,772 | — | — |
| 2007-09-10 | $16.19 | $18.85 | 67,506 | — | — |
| 2007-09-07 | $16.29 | $18.97 | 60,519 | — | — |
| 2007-09-06 | $16.51 | $19.23 | 207,143 | — | — |
| 2007-09-05 | $16.72 | $19.46 | 151,839 | — | — |
| 2007-09-04 | $17.17 | $20.00 | 72,131 | — | — |
| 2007-08-31 | $17.28 | $20.11 | 133,044 | — | — |
| 2007-08-30 | $16.75 | $19.50 | 38,772 | — | — |
| 2007-08-29 | $16.63 | $19.36 | 42,019 | — | — |
| 2007-08-28 | $16.67 | $19.40 | 58,059 | — | — |
| 2007-08-27 | $17.17 | $20.00 | 38,083 | — | — |
| 2007-08-24 | $16.97 | $19.76 | 59,338 | — | — |
| 2007-08-23 | $16.76 | $19.51 | 83,644 | — | — |
| 2007-08-22 | $16.68 | $19.42 | 80,299 | — | — |
| 2007-08-21 | $15.85 | $18.46 | 168,470 | — | — |
| 2007-08-20 | $15.50 | $18.04 | 93,879 | — | — |
| 2007-08-17 | $15.60 | $18.16 | 325,623 | — | — |
| 2007-08-16 | $14.68 | $17.10 | 273,271 | — | — |
| 2007-08-15 | $15.66 | $18.23 | 229,579 | — | — |
| 2007-08-14 | $16.02 | $18.65 | 117,004 | — | — |
| 2007-08-13 | $16.68 | $19.42 | 103,030 | — | — |
| 2007-08-10 | $16.82 | $19.58 | 341,663 | — | — |
| 2007-08-09 | $16.40 | $19.10 | 647,998 | — | — |
| 2007-08-08 | $17.52 | $20.40 | 549,593 | — | — |
| 2007-08-07 | $17.16 | $19.98 | 310,960 | — | — |
| 2007-08-06 | $17.53 | $20.41 | 336,841 | — | — |
| 2007-08-03 | $18.09 | $21.06 | 110,607 | — | — |
| 2007-08-02 | $18.99 | $22.11 | 159,515 | — | — |
| 2007-08-01 | $18.89 | $21.99 | 237,845 | — | — |
| 2007-07-31 | $18.65 | $21.71 | 259,888 | — | — |
| 2007-07-30 | $19.26 | $22.42 | 157,547 | — | — |
| 2007-07-27 | $18.46 | $21.50 | 169,552 | — | — |
| 2007-07-26 | $18.65 | $21.71 | 216,196 | — | — |
| 2007-07-25 | $19.20 | $22.35 | 237,845 | — | — |
| 2007-07-24 | $19.61 | $22.83 | 185,691 | — | — |
| 2007-07-23 | $20.29 | $23.63 | 198,975 | — | — |
| 2007-07-20 | $20.46 | $23.82 | 280,356 | — | — |
| 2007-07-19 | $20.24 | $23.57 | 29,325 | — | — |
| 2007-07-18 | $20.01 | $23.30 | 111,099 | — | — |
| 2007-07-17 | $20.32 | $23.66 | 259,691 | — | — |
| 2007-07-16 | $20.63 | $24.02 | 202,616 | — | — |
| 2007-07-13 | $21.18 | $24.66 | 117,594 | — | — |
| 2007-07-12 | $21.08 | $24.54 | 97,716 | — | — |
| 2007-07-11 | $20.70 | $24.10 | 91,418 | — | — |
| 2007-07-10 | $20.69 | $24.09 | 235,976 | — | — |
| 2007-07-09 | $20.44 | $23.79 | 307,811 | — | — |
| 2007-07-06 | $19.46 | $22.66 | 251,917 | — | — |
| 2007-07-05 | $19.09 | $22.23 | 84,432 | — | — |
| 2007-07-03 | $19.18 | $22.33 | 64,160 | — | — |
| 2007-07-02 | $18.94 | $22.05 | 149,576 | — | — |
| 2007-06-29 | $18.80 | $21.89 | 159,416 | — | — |
| 2007-06-28 | $18.96 | $22.08 | 140,523 | — | — |
| 2007-06-27 | $19.42 | $22.61 | 138,456 | — | — |
| 2007-06-26 | $19.16 | $22.30 | 412,711 | — | — |
| 2007-06-25 | $19.52 | $22.73 | 86,203 | — | — |
| 2007-06-22 | $20.06 | $23.36 | 195,334 | — | — |
| 2007-06-21 | $19.88 | $23.14 | 232,925 | — | — |
| 2007-06-20 | $19.84 | $23.10 | 79,511 | — | — |
| 2007-06-19 | $20.17 | $23.49 | 157,547 | — | — |
| 2007-06-18 | $20.12 | $23.43 | 104,998 | — | — |
| 2007-06-15 | $20.02 | $23.31 | 327,296 | — | — |
| 2007-06-14 | $19.79 | $23.04 | 323,950 | — | — |
| 2007-06-13 | $20.10 | $23.40 | 383,485 | — | — |
| 2007-06-12 | $20.21 | $23.53 | 50,187 | — | — |
| 2007-06-11 | $20.43 | $23.78 | 160,597 | — | — |
| 2007-06-08 | $20.22 | $23.54 | 218,263 | — | — |
| 2007-06-07 | $19.76 | $23.00 | 307,319 | — | — |
| 2007-06-06 | $21.00 | $24.46 | 132,749 | — | — |
| 2007-06-05 | $21.17 | $24.65 | 92,993 | — | — |
| 2007-06-04 | $21.40 | $24.92 | 41,330 | — | — |
| 2007-06-01 | $21.48 | $25.01 | 50,580 | — | — |
| 2007-05-31 | $21.70 | $25.26 | 138,850 | — | — |
| 2007-05-30 | $21.34 | $24.85 | 281,045 | — | — |
| 2007-05-29 | $21.71 | $25.27 | 217,180 | — | — |
| 2007-05-25 | $21.56 | $25.11 | 290,984 | — | — |
| 2007-05-24 | $21.41 | $24.93 | 168,273 | — | — |
| 2007-05-23 | $21.87 | $25.46 | 241,388 | — | — |
| 2007-05-22 | $21.65 | $25.20 | 183,427 | — | — |
| 2007-05-21 | $21.77 | $25.34 | 1,095,151 | — | — |
| 2007-05-18 | $21.10 | $24.56 | 37,394 | — | — |
| 2007-05-17 | $21.03 | $24.48 | 86,892 | — | — |
| 2007-05-16 | $20.98 | $24.43 | 120,448 | — | — |
| 2007-05-15 | $20.64 | $24.03 | 285,375 | — | — |
| 2007-05-14 | $20.37 | $23.72 | 111,690 | — | — |
| 2007-05-11 | $20.42 | $23.77 | 312,732 | — | — |
| 2007-05-10 | $20.14 | $23.45 | 146,821 | — | — |
| 2007-05-09 | $20.85 | $24.28 | 128,419 | — | — |
| 2007-05-08 | $20.77 | $24.18 | 214,031 | — | — |
| 2007-05-07 | $20.78 | $24.20 | 275,731 | — | — |
| 2007-05-04 | $20.87 | $24.30 | 118,480 | — | — |
| 2007-05-03 | $21.09 | $24.55 | 238,042 | — | — |
| 2007-05-02 | $21.33 | $24.83 | 125,270 | — | — |
| 2007-05-01 | $20.88 | $24.31 | 170,536 | — | — |
| 2007-04-30 | $21.26 | $24.75 | 179,589 | — | — |
| 2007-04-27 | $21.04 | $24.49 | 194,941 | — | — |
| 2007-04-26 | $20.60 | $23.98 | 70,950 | — | — |
| 2007-04-25 | $20.56 | $23.94 | 147,903 | — | — |
| 2007-04-24 | $20.73 | $24.14 | 172,209 | — | — |
| 2007-04-23 | $20.62 | $24.01 | 195,334 | — | — |
| 2007-04-20 | $20.28 | $23.62 | 167,781 | — | — |
| 2007-04-19 | $19.98 | $23.26 | 118,381 | — | — |
| 2007-04-18 | $20.02 | $23.31 | 131,765 | — | — |
| 2007-04-17 | $20.21 | $23.53 | 203,600 | — | — |
| 2007-04-16 | $20.01 | $23.30 | 296,396 | — | — |
| 2007-04-13 | $19.41 | $22.60 | 181,853 | — | — |
| 2007-04-12 | $19.41 | $22.60 | 64,947 | — | — |
| 2007-04-11 | $19.64 | $22.87 | 93,583 | — | — |
| 2007-04-10 | $19.82 | $23.07 | 155,087 | — | — |
| 2007-04-09 | $19.57 | $22.79 | 291,575 | — | — |
| 2007-04-05 | $19.54 | $22.75 | 116,315 | — | — |
| 2007-04-04 | $19.69 | $22.93 | 92,304 | — | — |
| 2007-04-03 | $19.84 | $23.10 | 69,277 | — | — |
| 2007-04-02 | $19.77 | $23.01 | 152,134 | — | — |
| 2007-03-30 | $19.44 | $22.63 | 155,579 | — | — |
| 2007-03-29 | $19.14 | $22.28 | 123,695 | — | — |
| 2007-03-28 | $19.24 | $22.40 | 165,025 | — | — |
| 2007-03-27 | $19.32 | $22.49 | 187,954 | — | — |
| 2007-03-26 | $19.31 | $22.48 | 284,194 | — | — |
| 2007-03-23 | $19.05 | $22.18 | 204,388 | — | — |
| 2007-03-22 | $18.19 | $21.18 | 140,424 | — | — |
| 2007-03-21 | $17.52 | $20.40 | 111,887 | — | — |
| 2007-03-20 | $17.29 | $20.13 | 283,997 | — | — |
| 2007-03-19 | $17.22 | $20.05 | 94,469 | — | — |
| 2007-03-16 | $17.23 | $20.07 | 39,854 | — | — |
| 2007-03-15 | $17.38 | $20.23 | 144,557 | — | — |
| 2007-03-14 | $17.08 | $19.89 | 199,467 | — | — |
| 2007-03-13 | $17.14 | $19.96 | 184,608 | — | — |
| 2007-03-12 | $17.51 | $20.39 | 80,003 | — | — |
| 2007-03-09 | $17.33 | $20.17 | 162,270 | — | — |
| 2007-03-08 | $17.43 | $20.29 | 123,499 | — | — |
| 2007-03-07 | $17.19 | $20.02 | 99,783 | — | — |
| 2007-03-06 | $16.74 | $19.49 | 143,376 | — | — |
| 2007-03-05 | $16.01 | $18.63 | 222,494 | — | — |
| 2007-03-02 | $16.69 | $19.43 | 104,113 | — | — |
| 2007-03-01 | $17.09 | $19.90 | 270,909 | — | — |
| 2007-02-28 | $17.94 | $20.88 | 316,274 | — | — |
| 2007-02-27 | $17.29 | $20.13 | 382,993 | — | — |
| 2007-02-26 | $18.52 | $21.56 | 150,954 | — | — |
| 2007-02-23 | $18.84 | $21.94 | 76,658 | — | — |
| 2007-02-22 | $18.96 | $22.08 | 56,780 | — | — |
| 2007-02-21 | $18.85 | $21.95 | 154,791 | — | — |
| 2007-02-20 | $19.16 | $22.30 | 88,269 | — | — |
| 2007-02-16 | $19.05 | $22.18 | 50,088 | — | — |
| 2007-02-15 | $19.00 | $22.13 | 54,024 | — | — |
| 2007-02-14 | $18.92 | $22.03 | 75,280 | — | — |
| 2007-02-13 | $19.14 | $22.28 | 132,158 | — | — |
| 2007-02-12 | $19.16 | $22.30 | 135,406 | — | — |
| 2007-02-09 | $18.98 | $22.10 | 105,786 | — | — |
| 2007-02-08 | $19.21 | $22.36 | 105,786 | — | — |
| 2007-02-07 | $19.16 | $22.30 | 101,259 | — | — |
| 2007-02-06 | $18.93 | $22.04 | 82,660 | — | — |
| 2007-02-05 | $18.68 | $21.75 | 108,147 | — | — |
| 2007-02-02 | $18.33 | $21.34 | 68,982 | — | — |
| 2007-02-01 | $18.39 | $21.42 | 106,278 | — | — |
| 2007-01-31 | $18.16 | $21.14 | 125,860 | — | — |
| 2007-01-30 | $18.41 | $21.44 | 172,898 | — | — |
| 2007-01-29 | $18.35 | $21.37 | 190,316 | — | — |
| 2007-01-26 | $17.61 | $20.50 | 163,254 | — | — |
| 2007-01-25 | $17.18 | $20.01 | 108,541 | — | — |
| 2007-01-24 | $17.06 | $19.87 | 215,311 | — | — |
| 2007-01-23 | $16.31 | $18.99 | 159,712 | — | — |
| 2007-01-22 | $16.10 | $18.74 | 144,656 | — | — |
| 2007-01-19 | $16.26 | $18.93 | 303,678 | — | — |
| 2007-01-18 | $16.46 | $19.17 | 209,603 | — | — |
| 2007-01-17 | $16.31 | $18.99 | 221,412 | — | — |
| 2007-01-16 | $16.67 | $19.40 | 386,732 | — | — |
| 2007-01-12 | $16.43 | $19.13 | 238,633 | — | — |
| 2007-01-11 | $16.77 | $19.52 | 105,392 | — | — |
| 2007-01-10 | $16.77 | $19.52 | 337,136 | — | — |
| 2007-01-09 | $17.07 | $19.88 | 196,023 | — | — |
| 2007-01-08 | $17.26 | $20.09 | 57,469 | — | — |
| 2007-01-05 | $17.45 | $20.31 | 198,090 | — | — |
| 2007-01-04 | $17.54 | $20.42 | 126,844 | — | — |
| 2007-01-03 | $17.62 | $20.52 | 277,011 | — | — |