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
- 2004-06-09 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 | $17.54 | $35.41 | 0 | — | — |
| 2007-12-28 | $17.54 | $35.41 | 0 | — | — |
| 2007-12-27 | $17.54 | $35.41 | 223 | — | — |
| 2007-12-26 | $17.61 | $35.55 | 0 | — | — |
| 2007-12-24 | $17.61 | $35.55 | 0 | — | — |
| 2007-12-21 | $17.61 | $35.55 | 447 | — | — |
| 2007-12-20 | $17.75 | $35.84 | 0 | — | — |
| 2007-12-19 | $17.75 | $35.84 | 0 | — | — |
| 2007-12-18 | $17.75 | $35.84 | 3,575 | — | — |
| 2007-12-17 | $18.15 | $36.65 | 0 | — | — |
| 2007-12-14 | $18.15 | $36.65 | 0 | — | — |
| 2007-12-13 | $18.15 | $36.65 | 0 | — | — |
| 2007-12-12 | $18.15 | $36.65 | 0 | — | — |
| 2007-12-11 | $18.15 | $36.65 | 447 | — | — |
| 2007-12-10 | $18.58 | $37.51 | 2,234 | — | — |
| 2007-12-07 | $18.12 | $36.58 | 0 | — | — |
| 2007-12-06 | $18.12 | $36.58 | 0 | — | — |
| 2007-12-05 | $18.12 | $36.58 | 2,011 | — | — |
| 2007-12-04 | $18.40 | $37.15 | 223 | — | — |
| 2007-12-03 | $18.09 | $36.54 | 0 | — | — |
| 2007-11-30 | $18.09 | $36.54 | 0 | — | — |
| 2007-11-29 | $18.09 | $36.54 | 894 | — | — |
| 2007-11-28 | $17.37 | $35.06 | 0 | — | — |
| 2007-11-27 | $17.37 | $35.06 | 2,905 | — | — |
| 2007-11-26 | $16.81 | $33.93 | 447 | — | — |
| 2007-11-23 | $16.02 | $32.34 | 0 | — | — |
| 2007-11-21 | $16.02 | $32.34 | 0 | — | — |
| 2007-11-20 | $16.02 | $32.34 | 0 | — | — |
| 2007-11-19 | $16.02 | $32.34 | 0 | — | — |
| 2007-11-16 | $16.02 | $32.34 | 0 | — | — |
| 2007-11-15 | $16.02 | $32.34 | 0 | — | — |
| 2007-11-14 | $16.02 | $32.34 | 0 | — | — |
| 2007-11-13 | $16.02 | $32.34 | 2,234 | — | — |
| 2007-11-12 | $15.73 | $31.76 | 8,267 | — | — |
| 2007-11-09 | $16.39 | $33.08 | 17,205 | — | — |
| 2007-11-08 | $17.54 | $35.43 | 2,905 | — | — |
| 2007-11-07 | $18.17 | $36.69 | 223 | — | — |
| 2007-11-06 | $18.30 | $36.95 | 447 | — | — |
| 2007-11-05 | $18.01 | $36.37 | 0 | — | — |
| 2007-11-02 | $18.01 | $36.37 | 1,117 | — | — |
| 2007-11-01 | $17.75 | $35.85 | 1,117 | — | — |
| 2007-10-31 | $17.44 | $35.22 | 223 | — | — |
| 2007-10-30 | $17.06 | $34.44 | 0 | — | — |
| 2007-10-29 | $17.06 | $34.44 | 0 | — | — |
| 2007-10-26 | $17.06 | $34.44 | 0 | — | — |
| 2007-10-25 | $17.06 | $34.44 | 670 | — | — |
| 2007-10-24 | $17.39 | $35.12 | 894 | — | — |
| 2007-10-23 | $17.81 | $35.97 | 4,022 | — | — |
| 2007-10-22 | $18.02 | $36.39 | 1,787 | — | — |
| 2007-10-19 | $17.92 | $36.19 | 5,139 | — | — |
| 2007-10-18 | $18.79 | $37.95 | 0 | — | — |
| 2007-10-17 | $18.79 | $37.95 | 3,352 | — | — |
| 2007-10-16 | $18.69 | $37.74 | 2,458 | — | — |
| 2007-10-15 | $19.24 | $38.86 | 223 | — | — |
| 2007-10-12 | $19.07 | $38.52 | 894 | — | — |
| 2007-10-11 | $18.61 | $37.59 | 0 | — | — |
| 2007-10-10 | $18.61 | $37.59 | 0 | — | — |
| 2007-10-09 | $18.61 | $37.59 | 0 | — | — |
| 2007-10-08 | $18.61 | $37.59 | 0 | — | — |
| 2007-10-05 | $18.61 | $37.59 | 0 | — | — |
| 2007-10-04 | $18.61 | $37.59 | 0 | — | — |
| 2007-10-03 | $18.61 | $37.59 | 1,341 | — | — |
| 2007-10-02 | $18.99 | $38.35 | 0 | — | — |
| 2007-10-01 | $18.99 | $38.35 | 0 | — | — |
| 2007-09-28 | $18.99 | $38.35 | 0 | — | — |
| 2007-09-27 | $18.99 | $38.35 | 0 | — | — |
| 2007-09-26 | $18.99 | $38.35 | 0 | — | — |
| 2007-09-25 | $18.99 | $38.35 | 0 | — | — |
| 2007-09-24 | $18.99 | $38.35 | 0 | — | — |
| 2007-09-21 | $18.99 | $38.35 | 0 | — | — |
| 2007-09-20 | $18.99 | $38.35 | 0 | — | — |
| 2007-09-19 | $18.99 | $38.35 | 447 | — | — |
| 2007-09-18 | $19.16 | $38.68 | 2,011 | — | — |
| 2007-09-17 | $18.41 | $37.17 | 0 | — | — |
| 2007-09-14 | $18.41 | $37.17 | 447 | — | — |
| 2007-09-13 | $18.22 | $36.80 | 223 | — | — |
| 2007-09-12 | $18.46 | $37.28 | 0 | — | — |
| 2007-09-11 | $18.46 | $37.28 | 0 | — | — |
| 2007-09-10 | $18.46 | $37.28 | 223 | — | — |
| 2007-09-07 | $17.88 | $36.10 | 0 | — | — |
| 2007-09-06 | $17.88 | $36.10 | 0 | — | — |
| 2007-09-05 | $17.88 | $36.10 | 0 | — | — |
| 2007-09-04 | $17.88 | $36.10 | 0 | — | — |
| 2007-08-31 | $17.88 | $36.10 | 0 | — | — |
| 2007-08-30 | $17.88 | $36.10 | 3,575 | — | — |
| 2007-08-29 | $17.68 | $35.70 | 0 | — | — |
| 2007-08-28 | $17.68 | $35.70 | 447 | — | — |
| 2007-08-27 | $17.99 | $36.33 | 0 | — | — |
| 2007-08-24 | $17.99 | $36.33 | 0 | — | — |
| 2007-08-23 | $17.99 | $36.33 | 0 | — | — |
| 2007-08-22 | $17.99 | $36.33 | 1,564 | — | — |
| 2007-08-21 | $17.78 | $35.90 | 6,927 | — | — |
| 2007-08-20 | $18.22 | $36.80 | 894 | — | — |
| 2007-08-17 | $17.97 | $36.28 | 2,681 | — | — |
| 2007-08-16 | $17.52 | $35.38 | 2,681 | — | — |
| 2007-08-15 | $18.17 | $36.69 | 223 | — | — |
| 2007-08-14 | $18.80 | $37.96 | 0 | — | — |
| 2007-08-13 | $18.80 | $37.96 | 0 | — | — |
| 2007-08-10 | $18.80 | $37.96 | 4,469 | — | — |
| 2007-08-09 | $18.57 | $37.50 | 1,564 | — | — |
| 2007-08-08 | $19.37 | $39.11 | 447 | — | — |
| 2007-08-07 | $19.48 | $39.33 | 8,267 | — | — |
| 2007-08-06 | $19.14 | $38.65 | 31,504 | — | — |
| 2007-08-03 | $19.54 | $39.46 | 2,234 | — | — |
| 2007-08-02 | $18.90 | $38.17 | 0 | — | — |
| 2007-08-01 | $18.90 | $38.17 | 0 | — | — |
| 2007-07-31 | $18.90 | $38.17 | 3,128 | — | — |
| 2007-07-30 | $18.33 | $37.02 | 0 | — | — |
| 2007-07-27 | $18.33 | $37.02 | 447 | — | — |
| 2007-07-26 | $18.52 | $37.40 | 6,033 | — | — |
| 2007-07-25 | $19.01 | $38.38 | 1,564 | — | — |
| 2007-07-24 | $19.27 | $38.91 | 2,234 | — | — |
| 2007-07-23 | $19.71 | $39.79 | 1,341 | — | — |
| 2007-07-20 | $19.58 | $39.53 | 1,564 | — | — |
| 2007-07-19 | $20.04 | $40.46 | 0 | — | — |
| 2007-07-18 | $20.04 | $40.46 | 1,117 | — | — |
| 2007-07-17 | $20.05 | $40.50 | 1,341 | — | — |
| 2007-07-16 | $19.96 | $40.31 | 1,564 | — | — |
| 2007-07-13 | $19.92 | $40.22 | 5,809 | — | — |
| 2007-07-12 | $19.57 | $39.52 | 1,564 | — | — |
| 2007-07-11 | $19.38 | $39.13 | 4,022 | — | — |
| 2007-07-10 | $19.28 | $38.92 | 3,128 | — | — |
| 2007-07-09 | $19.35 | $39.07 | 2,681 | — | — |
| 2007-07-06 | $19.12 | $38.62 | 2,011 | — | — |
| 2007-07-05 | $18.88 | $38.12 | 670 | — | — |
| 2007-07-03 | $18.69 | $37.75 | 670 | — | — |
| 2007-07-02 | $18.72 | $37.79 | 2,011 | — | — |
| 2007-06-29 | $18.39 | $37.14 | 223 | — | — |
| 2007-06-28 | $18.43 | $37.21 | 0 | — | — |
| 2007-06-27 | $18.43 | $37.21 | 2,011 | — | — |
| 2007-06-26 | $18.17 | $36.68 | 894 | — | — |
| 2007-06-25 | $17.92 | $36.18 | 2,011 | — | — |
| 2007-06-22 | $18.24 | $36.83 | 894 | — | — |
| 2007-06-21 | $18.24 | $36.83 | 4,022 | — | — |
| 2007-06-20 | $17.72 | $35.78 | 447 | — | — |
| 2007-06-19 | $17.71 | $35.77 | 1,341 | — | — |
| 2007-06-18 | $17.67 | $35.67 | 0 | — | — |
| 2007-06-15 | $17.67 | $35.67 | 2,011 | — | — |
| 2007-06-14 | $17.88 | $36.11 | 670 | — | — |
| 2007-06-13 | $17.56 | $35.45 | 1,117 | — | — |
| 2007-06-12 | $16.79 | $33.91 | 0 | — | — |
| 2007-06-11 | $16.79 | $33.91 | 1,787 | — | — |
| 2007-06-08 | $16.66 | $33.64 | 894 | — | — |
| 2007-06-07 | $16.66 | $33.65 | 1,117 | — | — |
| 2007-06-06 | $16.97 | $34.26 | 1,787 | — | — |
| 2007-06-05 | $17.38 | $35.09 | 5,586 | — | — |
| 2007-06-04 | $17.56 | $35.46 | 0 | — | — |
| 2007-06-01 | $17.56 | $35.46 | 2,681 | — | — |
| 2007-05-31 | $17.23 | $34.79 | 894 | — | — |
| 2007-05-30 | $16.68 | $33.68 | 0 | — | — |
| 2007-05-29 | $16.68 | $33.68 | 0 | — | — |
| 2007-05-25 | $16.68 | $33.68 | 0 | — | — |
| 2007-05-24 | $16.68 | $33.68 | 1,564 | — | — |
| 2007-05-23 | $16.83 | $33.99 | 0 | — | — |
| 2007-05-22 | $16.83 | $33.99 | 0 | — | — |
| 2007-05-21 | $16.83 | $33.99 | 0 | — | — |
| 2007-05-18 | $16.83 | $33.99 | 0 | — | — |
| 2007-05-17 | $16.83 | $33.99 | 0 | — | — |
| 2007-05-16 | $16.83 | $33.99 | 447 | — | — |
| 2007-05-15 | $16.87 | $34.07 | 0 | — | — |
| 2007-05-14 | $16.87 | $34.07 | 2,681 | — | — |
| 2007-05-11 | $16.93 | $34.19 | 0 | — | — |
| 2007-05-10 | $16.93 | $34.19 | 0 | — | — |
| 2007-05-09 | $16.93 | $34.19 | 0 | — | — |
| 2007-05-08 | $16.93 | $34.19 | 0 | — | — |
| 2007-05-07 | $16.93 | $34.19 | 447 | — | — |
| 2007-05-04 | $16.20 | $32.71 | 0 | — | — |
| 2007-05-03 | $16.20 | $32.71 | 0 | — | — |
| 2007-05-02 | $16.20 | $32.71 | 0 | — | — |
| 2007-05-01 | $16.20 | $32.71 | 1,117 | — | — |
| 2007-04-30 | $16.11 | $32.53 | 894 | — | — |
| 2007-04-27 | $16.40 | $33.12 | 447 | — | — |
| 2007-04-26 | $16.29 | $32.90 | 1,341 | — | — |
| 2007-04-25 | $16.50 | $33.31 | 4,022 | — | — |
| 2007-04-24 | $15.69 | $31.68 | 0 | — | — |
| 2007-04-23 | $15.69 | $31.68 | 223 | — | — |
| 2007-04-20 | $15.53 | $31.36 | 0 | — | — |
| 2007-04-19 | $15.53 | $31.36 | 447 | — | — |
| 2007-04-18 | $15.68 | $31.66 | 0 | — | — |
| 2007-04-17 | $15.68 | $31.66 | 223 | — | — |
| 2007-04-16 | $15.70 | $31.70 | 0 | — | — |
| 2007-04-13 | $15.70 | $31.70 | 4,022 | — | — |
| 2007-04-12 | $15.62 | $31.53 | 0 | — | — |
| 2007-04-11 | $15.62 | $31.53 | 0 | — | — |
| 2007-04-10 | $15.62 | $31.53 | 0 | — | — |
| 2007-04-09 | $15.62 | $31.53 | 0 | — | — |
| 2007-04-05 | $15.62 | $31.53 | 894 | — | — |
| 2007-04-04 | $15.41 | $31.12 | 0 | — | — |
| 2007-04-03 | $15.41 | $31.12 | 2,458 | — | — |
| 2007-04-02 | $14.84 | $29.96 | 447 | — | — |
| 2007-03-30 | $14.21 | $28.70 | 447 | — | — |
| 2007-03-29 | $14.58 | $29.44 | 0 | — | — |
| 2007-03-28 | $14.58 | $29.44 | 6,033 | — | — |
| 2007-03-27 | $14.83 | $29.95 | 1,787 | — | — |
| 2007-03-26 | $14.47 | $29.22 | 2,234 | — | — |
| 2007-03-23 | $14.55 | $29.37 | 0 | — | — |
| 2007-03-22 | $14.55 | $29.37 | 894 | — | — |
| 2007-03-21 | $14.54 | $29.35 | 1,341 | — | — |
| 2007-03-20 | $14.30 | $28.87 | 670 | — | — |
| 2007-03-19 | $13.65 | $27.56 | 0 | — | — |
| 2007-03-16 | $13.65 | $27.56 | 670 | — | — |
| 2007-03-15 | $13.50 | $27.27 | 0 | — | — |
| 2007-03-14 | $13.50 | $27.27 | 223 | — | — |
| 2007-03-13 | $13.71 | $27.68 | 223 | — | — |
| 2007-03-12 | $13.91 | $28.10 | 223 | — | — |
| 2007-03-09 | $13.57 | $27.41 | 223 | — | — |
| 2007-03-08 | $13.74 | $27.74 | 447 | — | — |
| 2007-03-07 | $13.52 | $27.30 | 0 | — | — |
| 2007-03-06 | $13.52 | $27.30 | 1,787 | — | — |
| 2007-03-05 | $13.57 | $27.41 | 0 | — | — |
| 2007-03-02 | $13.57 | $27.41 | 447 | — | — |
| 2007-03-01 | $13.28 | $26.81 | 670 | — | — |
| 2007-02-28 | $12.98 | $26.21 | 1,117 | — | — |
| 2007-02-27 | $13.05 | $26.34 | 17,428 | — | — |
| 2007-02-26 | $13.36 | $26.98 | 0 | — | — |
| 2007-02-23 | $13.36 | $26.98 | 0 | — | — |
| 2007-02-22 | $13.36 | $26.98 | 0 | — | — |
| 2007-02-21 | $13.36 | $26.98 | 0 | — | — |
| 2007-02-20 | $13.36 | $26.98 | 0 | — | — |
| 2007-02-16 | $13.36 | $26.98 | 0 | — | — |
| 2007-02-15 | $13.36 | $26.98 | 0 | — | — |
| 2007-02-14 | $13.36 | $26.98 | 447 | — | — |
| 2007-02-13 | $13.29 | $26.84 | 2,458 | — | — |
| 2007-02-12 | $13.15 | $26.55 | 223 | — | — |
| 2007-02-09 | $13.31 | $26.89 | 223 | — | — |
| 2007-02-08 | $13.47 | $27.20 | 0 | — | — |
| 2007-02-07 | $13.47 | $27.20 | 0 | — | — |
| 2007-02-06 | $13.47 | $27.20 | 0 | — | — |
| 2007-02-05 | $13.47 | $27.20 | 670 | — | — |
| 2007-02-02 | $13.23 | $26.72 | 223 | — | — |
| 2007-02-01 | $13.27 | $26.79 | 447 | — | — |
| 2007-01-31 | $13.36 | $26.98 | 0 | — | — |
| 2007-01-30 | $13.36 | $26.98 | 447 | — | — |
| 2007-01-29 | $13.35 | $26.96 | 3,575 | — | — |
| 2007-01-26 | $13.38 | $27.02 | 0 | — | — |
| 2007-01-25 | $13.38 | $27.02 | 447 | — | — |
| 2007-01-24 | $13.70 | $27.65 | 2,681 | — | — |
| 2007-01-23 | $13.70 | $27.65 | 0 | — | — |
| 2007-01-22 | $13.70 | $27.65 | 894 | — | — |
| 2007-01-19 | $13.65 | $27.56 | 1,117 | — | — |
| 2007-01-18 | $13.82 | $27.90 | 670 | — | — |
| 2007-01-17 | $13.82 | $27.91 | 0 | — | — |
| 2007-01-16 | $13.82 | $27.91 | 670 | — | — |
| 2007-01-12 | $13.71 | $27.68 | 2,011 | — | — |
| 2007-01-11 | $13.69 | $27.64 | 2,458 | — | — |
| 2007-01-10 | $13.46 | $27.18 | 4,469 | — | — |
| 2007-01-09 | $13.28 | $26.82 | 0 | — | — |
| 2007-01-08 | $13.28 | $26.82 | 0 | — | — |
| 2007-01-05 | $13.28 | $26.82 | 0 | — | — |
| 2007-01-04 | $13.28 | $26.82 | 1,564 | — | — |
| 2007-01-03 | $13.15 | $26.55 | 2,234 | — | — |