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 2026-09-03
- 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 | $16.30 | $31.79 | 370 | — | — |
| 2007-12-28 | $16.00 | $31.21 | 510 | — | — |
| 2007-12-27 | $16.10 | $31.40 | 870 | — | — |
| 2007-12-26 | $16.10 | $31.40 | 1,690 | — | — |
| 2007-12-24 | $16.40 | $31.99 | 50 | — | — |
| 2007-12-21 | $16.50 | $32.19 | 940 | — | — |
| 2007-12-20 | $16.50 | $32.19 | 140 | — | — |
| 2007-12-19 | $16.10 | $31.40 | 190 | — | — |
| 2007-12-18 | $16.90 | $32.97 | 230 | — | — |
| 2007-12-17 | $16.80 | $32.77 | 620 | — | — |
| 2007-12-14 | $17.20 | $33.55 | 0 | — | — |
| 2007-12-13 | $17.20 | $33.55 | 230 | — | — |
| 2007-12-12 | $16.60 | $32.38 | 1,320 | — | — |
| 2007-12-11 | $16.80 | $30.82 | 400 | — | — |
| 2007-12-10 | $17.50 | $32.10 | 370 | — | — |
| 2007-12-07 | $17.00 | $31.19 | 320 | — | — |
| 2007-12-06 | $17.10 | $31.37 | 1,130 | — | — |
| 2007-12-05 | $17.10 | $31.37 | 450 | — | — |
| 2007-12-04 | $17.50 | $32.10 | 600 | — | — |
| 2007-12-03 | $17.40 | $31.92 | 370 | — | — |
| 2007-11-30 | $17.30 | $31.74 | 450 | — | — |
| 2007-11-29 | $17.00 | $31.19 | 500 | — | — |
| 2007-11-28 | $17.50 | $32.10 | 3,710 | — | — |
| 2007-11-27 | $17.50 | $32.10 | 3,740 | — | — |
| 2007-11-26 | $16.50 | $30.27 | 1,310 | — | — |
| 2007-11-23 | $16.70 | $30.64 | 150 | — | — |
| 2007-11-21 | $17.00 | $31.19 | 490 | — | — |
| 2007-11-20 | $16.20 | $29.72 | 5,180 | — | — |
| 2007-11-19 | $15.20 | $27.88 | 980 | — | — |
| 2007-11-16 | $15.90 | $29.17 | 500 | — | — |
| 2007-11-15 | $15.50 | $28.43 | 1,150 | — | — |
| 2007-11-14 | $16.20 | $29.72 | 600 | — | — |
| 2007-11-13 | $16.90 | $31.00 | 0 | — | — |
| 2007-11-12 | $16.90 | $31.00 | 0 | — | — |
| 2007-11-09 | $16.90 | $31.00 | 630 | — | — |
| 2007-11-08 | $17.50 | $32.10 | 3,570 | — | — |
| 2007-11-07 | $17.30 | $31.74 | 610 | — | — |
| 2007-11-06 | $17.00 | $31.19 | 60 | — | — |
| 2007-11-05 | $17.20 | $31.55 | 130 | — | — |
| 2007-11-02 | $17.30 | $31.74 | 80 | — | — |
| 2007-11-01 | $17.50 | $32.10 | 340 | — | — |
| 2007-10-31 | $17.60 | $32.29 | 120 | — | — |
| 2007-10-30 | $17.50 | $32.10 | 810 | — | — |
| 2007-10-29 | $17.20 | $31.55 | 360 | — | — |
| 2007-10-26 | $17.00 | $31.19 | 0 | — | — |
| 2007-10-25 | $17.00 | $31.19 | 570 | — | — |
| 2007-10-24 | $16.40 | $30.09 | 1,390 | — | — |
| 2007-10-23 | $16.70 | $30.64 | 1,280 | — | — |
| 2007-10-22 | $16.20 | $29.72 | 1,160 | — | — |
| 2007-10-19 | $16.30 | $29.90 | 2,240 | — | — |
| 2007-10-18 | $16.80 | $30.82 | 380 | — | — |
| 2007-10-17 | $16.70 | $30.64 | 150 | — | — |
| 2007-10-16 | $16.30 | $29.90 | 0 | — | — |
| 2007-10-15 | $16.30 | $29.90 | 120 | — | — |
| 2007-10-12 | $17.20 | $31.55 | 20 | — | — |
| 2007-10-11 | $16.60 | $30.45 | 510 | — | — |
| 2007-10-10 | $17.10 | $31.37 | 660 | — | — |
| 2007-10-09 | $17.10 | $31.37 | 480 | — | — |
| 2007-10-08 | $17.00 | $31.19 | 370 | — | — |
| 2007-10-05 | $16.80 | $30.82 | 330 | — | — |
| 2007-10-04 | $16.50 | $30.27 | 20 | — | — |
| 2007-10-03 | $16.30 | $29.90 | 160 | — | — |
| 2007-10-02 | $16.00 | $29.35 | 1,120 | — | — |
| 2007-10-01 | $16.50 | $30.27 | 260 | — | — |
| 2007-09-28 | $16.10 | $29.54 | 100 | — | — |
| 2007-09-27 | $16.10 | $29.54 | 190 | — | — |
| 2007-09-26 | $16.30 | $29.90 | 270 | — | — |
| 2007-09-25 | $16.30 | $29.90 | 50 | — | — |
| 2007-09-24 | $16.10 | $29.54 | 630 | — | — |
| 2007-09-21 | $16.40 | $30.09 | 110 | — | — |
| 2007-09-20 | $16.40 | $30.09 | 90 | — | — |
| 2007-09-19 | $16.50 | $30.27 | 440 | — | — |
| 2007-09-18 | $15.80 | $28.99 | 1,660 | — | — |
| 2007-09-17 | $16.70 | $30.64 | 110 | — | — |
| 2007-09-14 | $17.30 | $31.74 | 140 | — | — |
| 2007-09-13 | $17.20 | $31.55 | 40 | — | — |
| 2007-09-12 | $17.20 | $31.55 | 160 | — | — |
| 2007-09-11 | $17.30 | $31.74 | 450 | — | — |
| 2007-09-10 | $17.00 | $31.19 | 540 | — | — |
| 2007-09-07 | $17.40 | $31.92 | 1,580 | — | — |
| 2007-09-06 | $17.00 | $31.19 | 70 | — | — |
| 2007-09-05 | $17.30 | $31.74 | 80 | — | — |
| 2007-09-04 | $17.40 | $31.92 | 140 | — | — |
| 2007-08-31 | $17.50 | $32.10 | 400 | — | — |
| 2007-08-30 | $17.40 | $31.92 | 0 | — | — |
| 2007-08-29 | $17.40 | $31.92 | 80 | — | — |
| 2007-08-28 | $17.90 | $32.84 | 430 | — | — |
| 2007-08-27 | $17.00 | $31.19 | 120 | — | — |
| 2007-08-24 | $17.00 | $31.19 | 460 | — | — |
| 2007-08-23 | $16.20 | $29.72 | 550 | — | — |
| 2007-08-22 | $16.90 | $31.00 | 390 | — | — |
| 2007-08-21 | $16.50 | $30.27 | 540 | — | — |
| 2007-08-20 | $16.10 | $29.54 | 700 | — | — |
| 2007-08-17 | $16.00 | $29.35 | 1,200 | — | — |
| 2007-08-16 | $16.00 | $29.35 | 1,530 | — | — |
| 2007-08-15 | $16.00 | $29.35 | 1,150 | — | — |
| 2007-08-14 | $16.30 | $29.90 | 800 | — | — |
| 2007-08-13 | $16.20 | $29.72 | 790 | — | — |
| 2007-08-10 | $16.20 | $29.72 | 2,510 | — | — |
| 2007-08-09 | $15.90 | $29.17 | 2,060 | — | — |
| 2007-08-08 | $16.00 | $29.35 | 370 | — | — |
| 2007-08-07 | $16.00 | $29.35 | 1,790 | — | — |
| 2007-08-06 | $16.30 | $29.90 | 2,760 | — | — |
| 2007-08-03 | $16.90 | $31.00 | 120 | — | — |
| 2007-08-02 | $16.90 | $31.00 | 190 | — | — |
| 2007-08-01 | $17.00 | $31.19 | 1,810 | — | — |
| 2007-07-31 | $16.50 | $30.27 | 6,400 | — | — |
| 2007-07-30 | $18.60 | $34.12 | 310 | — | — |
| 2007-07-27 | $19.20 | $35.22 | 320 | — | — |
| 2007-07-26 | $19.10 | $35.04 | 600 | — | — |
| 2007-07-25 | $19.60 | $35.96 | 130 | — | — |
| 2007-07-24 | $19.60 | $35.96 | 1,360 | — | — |
| 2007-07-23 | $19.70 | $36.14 | 350 | — | — |
| 2007-07-20 | $19.40 | $35.59 | 390 | — | — |
| 2007-07-19 | $19.40 | $35.59 | 1,030 | — | — |
| 2007-07-18 | $19.40 | $35.59 | 160 | — | — |
| 2007-07-17 | $19.40 | $35.59 | 2,580 | — | — |
| 2007-07-16 | $19.50 | $35.77 | 790 | — | — |
| 2007-07-13 | $19.90 | $36.51 | 140 | — | — |
| 2007-07-12 | $19.60 | $35.96 | 1,380 | — | — |
| 2007-07-11 | $19.30 | $35.41 | 380 | — | — |
| 2007-07-10 | $19.40 | $35.59 | 770 | — | — |
| 2007-07-09 | $19.50 | $35.77 | 1,780 | — | — |
| 2007-07-06 | $19.50 | $35.77 | 1,160 | — | — |
| 2007-07-05 | $19.30 | $35.41 | 2,840 | — | — |
| 2007-07-03 | $20.00 | $36.69 | 1,050 | — | — |
| 2007-07-02 | $19.50 | $35.77 | 70 | — | — |
| 2007-06-29 | $20.10 | $36.87 | 70 | — | — |
| 2007-06-28 | $20.00 | $36.69 | 450 | — | — |
| 2007-06-27 | $19.20 | $35.22 | 730 | — | — |
| 2007-06-26 | $20.00 | $36.69 | 570 | — | — |
| 2007-06-25 | $20.60 | $37.79 | 0 | — | — |
| 2007-06-22 | $20.60 | $37.79 | 260 | — | — |
| 2007-06-21 | $19.90 | $36.51 | 1,280 | — | — |
| 2007-06-20 | $20.30 | $37.24 | 70 | — | — |
| 2007-06-19 | $20.10 | $36.87 | 600 | — | — |
| 2007-06-18 | $20.70 | $37.97 | 680 | — | — |
| 2007-06-15 | $20.50 | $37.61 | 1,190 | — | — |
| 2007-06-14 | $20.80 | $38.16 | 450 | — | — |
| 2007-06-13 | $21.20 | $38.89 | 250 | — | — |
| 2007-06-12 | $20.80 | $38.16 | 100 | — | — |
| 2007-06-11 | $20.80 | $38.16 | 390 | — | — |
| 2007-06-08 | $21.20 | $38.89 | 130 | — | — |
| 2007-06-07 | $21.10 | $38.71 | 460 | — | — |
| 2007-06-06 | $21.10 | $38.71 | 380 | — | — |
| 2007-06-05 | $21.30 | $39.07 | 990 | — | — |
| 2007-06-04 | $21.00 | $38.52 | 1,480 | — | — |
| 2007-06-01 | $21.20 | $38.89 | 190 | — | — |
| 2007-05-31 | $21.20 | $38.89 | 270 | — | — |
| 2007-05-30 | $21.10 | $38.71 | 530 | — | — |
| 2007-05-29 | $21.30 | $39.07 | 150 | — | — |
| 2007-05-25 | $21.00 | $38.52 | 950 | — | — |
| 2007-05-24 | $21.00 | $38.52 | 720 | — | — |
| 2007-05-23 | $20.40 | $37.42 | 2,180 | — | — |
| 2007-05-22 | $21.30 | $39.07 | 1,150 | — | — |
| 2007-05-21 | $20.10 | $36.87 | 1,760 | — | — |
| 2007-05-18 | $20.90 | $38.34 | 580 | — | — |
| 2007-05-17 | $21.20 | $38.89 | 650 | — | — |
| 2007-05-16 | $21.50 | $39.44 | 280 | — | — |
| 2007-05-15 | $21.60 | $39.63 | 510 | — | — |
| 2007-05-14 | $21.70 | $39.81 | 400 | — | — |
| 2007-05-11 | $22.00 | $40.36 | 740 | — | — |
| 2007-05-10 | $21.80 | $39.99 | 940 | — | — |
| 2007-05-09 | $22.10 | $40.54 | 970 | — | — |
| 2007-05-08 | $21.80 | $39.99 | 3,960 | — | — |
| 2007-05-07 | $21.10 | $38.71 | 2,920 | — | — |
| 2007-05-04 | $20.90 | $38.34 | 1,140 | — | — |
| 2007-05-03 | $21.00 | $38.52 | 6,030 | — | — |
| 2007-05-02 | $20.90 | $38.34 | 6,950 | — | — |
| 2007-05-01 | $22.10 | $40.54 | 27,430 | — | — |
| 2007-04-30 | $27.30 | $50.08 | 2,750 | — | — |
| 2007-04-27 | $28.00 | $51.37 | 1,700 | — | — |
| 2007-04-26 | $27.50 | $50.45 | 3,510 | — | — |
| 2007-04-25 | $28.20 | $51.73 | 1,500 | — | — |
| 2007-04-24 | $28.20 | $51.73 | 810 | — | — |
| 2007-04-23 | $28.30 | $51.92 | 1,260 | — | — |
| 2007-04-20 | $27.70 | $50.82 | 3,060 | — | — |
| 2007-04-19 | $26.80 | $49.16 | 2,000 | — | — |
| 2007-04-18 | $26.40 | $48.43 | 6,560 | — | — |
| 2007-04-17 | $27.40 | $50.27 | 3,430 | — | — |
| 2007-04-16 | $28.20 | $51.73 | 3,090 | — | — |
| 2007-04-13 | $28.90 | $53.02 | 3,420 | — | — |
| 2007-04-12 | $28.90 | $53.02 | 7,480 | — | — |
| 2007-04-11 | $28.90 | $53.02 | 24,100 | — | — |
| 2007-04-10 | $32.30 | $59.25 | 24,420 | — | — |
| 2007-04-09 | $29.00 | $53.20 | 18,110 | — | — |
| 2007-04-05 | $25.90 | $47.51 | 4,290 | — | — |
| 2007-04-04 | $25.90 | $47.51 | 16,800 | — | — |
| 2007-04-03 | $22.50 | $41.28 | 1,200 | — | — |
| 2007-04-02 | $22.50 | $41.28 | 1,790 | — | — |
| 2007-03-30 | $23.10 | $42.38 | 810 | — | — |
| 2007-03-29 | $23.00 | $42.19 | 1,920 | — | — |
| 2007-03-28 | $22.80 | $41.83 | 2,850 | — | — |
| 2007-03-27 | $23.20 | $42.56 | 11,690 | — | — |
| 2007-03-26 | $21.70 | $39.81 | 3,460 | — | — |
| 2007-03-23 | $21.60 | $39.63 | 1,090 | — | — |
| 2007-03-22 | $21.60 | $39.63 | 150 | — | — |
| 2007-03-21 | $21.50 | $39.44 | 50 | — | — |
| 2007-03-20 | $21.60 | $39.63 | 1,360 | — | — |
| 2007-03-19 | $21.70 | $39.81 | 70 | — | — |
| 2007-03-16 | $21.50 | $39.44 | 430 | — | — |
| 2007-03-15 | $21.70 | $39.81 | 1,250 | — | — |
| 2007-03-14 | $21.50 | $39.44 | 1,160 | — | — |
| 2007-03-13 | $21.70 | $39.81 | 1,640 | — | — |
| 2007-03-12 | $21.50 | $39.44 | 2,330 | — | — |
| 2007-03-09 | $22.00 | $40.36 | 510 | — | — |
| 2007-03-08 | $22.00 | $40.36 | 1,470 | — | — |
| 2007-03-07 | $21.60 | $39.63 | 530 | — | — |
| 2007-03-06 | $22.00 | $40.36 | 820 | — | — |
| 2007-03-05 | $21.20 | $38.89 | 3,560 | — | — |
| 2007-03-02 | $22.80 | $41.83 | 650 | — | — |
| 2007-03-01 | $22.50 | $41.28 | 2,450 | — | — |
| 2007-02-28 | $22.60 | $41.46 | 1,330 | — | — |
| 2007-02-27 | $21.80 | $39.99 | 6,710 | — | — |
| 2007-02-26 | $23.90 | $43.84 | 3,160 | — | — |
| 2007-02-23 | $22.80 | $41.83 | 670 | — | — |
| 2007-02-22 | $22.50 | $41.28 | 2,910 | — | — |
| 2007-02-21 | $22.50 | $41.28 | 5,280 | — | — |
| 2007-02-20 | $22.70 | $41.64 | 2,660 | — | — |
| 2007-02-16 | $22.70 | $41.64 | 2,000 | — | — |
| 2007-02-15 | $22.60 | $41.46 | 7,900 | — | — |
| 2007-02-14 | $23.00 | $42.19 | 1,030 | — | — |
| 2007-02-13 | $23.00 | $42.19 | 1,170 | — | — |
| 2007-02-12 | $23.50 | $43.11 | 1,810 | — | — |
| 2007-02-09 | $23.20 | $42.56 | 1,120 | — | — |
| 2007-02-08 | $23.00 | $42.19 | 4,310 | — | — |
| 2007-02-07 | $23.00 | $42.19 | 8,750 | — | — |
| 2007-02-06 | $24.10 | $44.21 | 5,420 | — | — |
| 2007-02-05 | $23.70 | $43.48 | 5,900 | — | — |
| 2007-02-02 | $23.40 | $42.93 | 2,220 | — | — |
| 2007-02-01 | $23.00 | $42.19 | 6,040 | — | — |
| 2007-01-31 | $23.10 | $42.38 | 11,730 | — | — |
| 2007-01-30 | $21.80 | $39.99 | 52,970 | — | — |
| 2007-01-29 | $18.60 | $34.12 | 1,170 | — | — |
| 2007-01-26 | $18.60 | $34.12 | 5,010 | — | — |
| 2007-01-25 | $18.30 | $33.57 | 7,240 | — | — |
| 2007-01-24 | $18.10 | $33.20 | 3,800 | — | — |
| 2007-01-23 | $18.20 | $33.39 | 1,550 | — | — |
| 2007-01-22 | $18.30 | $33.57 | 2,680 | — | — |
| 2007-01-19 | $18.30 | $33.57 | 3,070 | — | — |
| 2007-01-18 | $18.10 | $33.20 | 1,900 | — | — |
| 2007-01-17 | $17.80 | $32.65 | 920 | — | — |
| 2007-01-16 | $17.70 | $32.47 | 430 | — | — |
| 2007-01-12 | $17.90 | $32.84 | 330 | — | — |
| 2007-01-11 | $17.60 | $32.29 | 480 | — | — |
| 2007-01-10 | $18.10 | $33.20 | 240 | — | — |
| 2007-01-09 | $18.30 | $33.57 | 1,640 | — | — |
| 2007-01-08 | $17.80 | $32.65 | 730 | — | — |
| 2007-01-05 | $17.70 | $32.47 | 670 | — | — |
| 2007-01-04 | $17.70 | $32.47 | 1,090 | — | — |
| 2007-01-03 | $16.90 | $31.00 | 1,140 | — | — |