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
- 1980-01-02 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 | $21.71 | $21.71 | 317,590 | — | — |
| 2007-12-28 | $21.34 | $21.34 | 318,110 | — | — |
| 2007-12-27 | $20.85 | $20.85 | 417,560 | — | — |
| 2007-12-26 | $20.77 | $20.77 | 639,210 | — | — |
| 2007-12-24 | $19.69 | $19.69 | 753,870 | — | — |
| 2007-12-21 | $18.25 | $18.25 | 463,710 | — | — |
| 2007-12-20 | $17.42 | $17.42 | 146,770 | — | — |
| 2007-12-19 | $16.81 | $16.81 | 165,620 | — | — |
| 2007-12-18 | $16.81 | $16.81 | 208,650 | — | — |
| 2007-12-17 | $16.46 | $16.46 | 177,580 | — | — |
| 2007-12-14 | $16.64 | $16.64 | 149,240 | — | — |
| 2007-12-13 | $16.54 | $16.54 | 151,320 | — | — |
| 2007-12-12 | $16.97 | $16.97 | 307,450 | — | — |
| 2007-12-11 | $16.78 | $16.78 | 215,540 | — | — |
| 2007-12-10 | $17.73 | $17.73 | 273,390 | — | — |
| 2007-12-07 | $17.75 | $17.75 | 276,510 | — | — |
| 2007-12-06 | $17.28 | $17.28 | 191,750 | — | — |
| 2007-12-05 | $17.15 | $17.15 | 256,360 | — | — |
| 2007-12-04 | $17.08 | $17.08 | 270,530 | — | — |
| 2007-12-03 | $17.25 | $17.25 | 287,170 | — | — |
| 2007-11-30 | $17.45 | $17.45 | 302,380 | — | — |
| 2007-11-29 | $17.75 | $17.75 | 193,440 | — | — |
| 2007-11-28 | $17.46 | $17.46 | 229,710 | — | — |
| 2007-11-27 | $16.92 | $16.92 | 136,890 | — | — |
| 2007-11-26 | $16.51 | $16.51 | 258,830 | — | — |
| 2007-11-23 | $16.41 | $16.41 | 77,220 | — | — |
| 2007-11-21 | $16.32 | $16.32 | 160,680 | — | — |
| 2007-11-20 | $16.81 | $16.81 | 205,400 | — | — |
| 2007-11-19 | $16.46 | $16.46 | 182,390 | — | — |
| 2007-11-16 | $17.62 | $17.62 | 250,640 | — | — |
| 2007-11-15 | $17.47 | $17.47 | 519,090 | — | — |
| 2007-11-14 | $17.48 | $17.48 | 859,820 | — | — |
| 2007-11-13 | $16.45 | $16.45 | 317,460 | — | — |
| 2007-11-12 | $16.65 | $16.65 | 492,830 | — | — |
| 2007-11-09 | $17.62 | $17.62 | 447,590 | — | — |
| 2007-11-08 | $18.15 | $18.15 | 367,510 | — | — |
| 2007-11-07 | $18.25 | $18.25 | 416,130 | — | — |
| 2007-11-06 | $18.97 | $18.97 | 475,540 | — | — |
| 2007-11-05 | $19.10 | $19.10 | 990,210 | — | — |
| 2007-11-02 | $20.28 | $20.28 | 390,130 | — | — |
| 2007-11-01 | $19.85 | $19.85 | 374,920 | — | — |
| 2007-10-31 | $20.78 | $20.78 | 327,080 | — | — |
| 2007-10-30 | $19.87 | $19.87 | 477,360 | — | — |
| 2007-10-29 | $19.49 | $19.49 | 712,530 | — | — |
| 2007-10-26 | $18.69 | $18.69 | 213,330 | — | — |
| 2007-10-25 | $18.03 | $18.03 | 141,570 | — | — |
| 2007-10-24 | $17.95 | $17.95 | 94,380 | — | — |
| 2007-10-23 | $17.95 | $17.95 | 165,880 | — | — |
| 2007-10-22 | $17.88 | $17.88 | 169,650 | — | — |
| 2007-10-19 | $17.76 | $17.76 | 277,420 | — | — |
| 2007-10-18 | $18.65 | $18.65 | 140,790 | — | — |
| 2007-10-17 | $18.49 | $18.49 | 164,970 | — | — |
| 2007-10-16 | $18.32 | $18.32 | 185,900 | — | — |
| 2007-10-15 | $18.69 | $18.69 | 238,680 | — | — |
| 2007-10-12 | $18.45 | $18.45 | 254,800 | — | — |
| 2007-10-11 | $17.55 | $17.55 | 290,160 | — | — |
| 2007-10-10 | $18.71 | $18.71 | 252,070 | — | — |
| 2007-10-09 | $18.60 | $18.60 | 317,590 | — | — |
| 2007-10-08 | $17.92 | $17.92 | 562,770 | — | — |
| 2007-10-05 | $17.04 | $17.04 | 171,600 | — | — |
| 2007-10-04 | $16.77 | $16.77 | 81,900 | — | — |
| 2007-10-03 | $16.91 | $16.91 | 333,840 | — | — |
| 2007-10-02 | $17.40 | $17.40 | 475,800 | — | — |
| 2007-10-01 | $18.14 | $18.14 | 368,290 | — | — |
| 2007-09-28 | $18.19 | $18.19 | 262,600 | — | — |
| 2007-09-27 | $18.98 | $18.98 | 109,720 | — | — |
| 2007-09-26 | $19.30 | $19.30 | 288,340 | — | — |
| 2007-09-25 | $18.89 | $18.89 | 235,560 | — | — |
| 2007-09-24 | $18.64 | $18.64 | 473,070 | — | — |
| 2007-09-21 | $18.92 | $18.92 | 829,140 | — | — |
| 2007-09-20 | $17.12 | $17.12 | 132,730 | — | — |
| 2007-09-19 | $17.36 | $17.36 | 114,010 | — | — |
| 2007-09-18 | $17.01 | $17.01 | 155,220 | — | — |
| 2007-09-17 | $16.22 | $16.22 | 148,460 | — | — |
| 2007-09-14 | $16.52 | $16.52 | 57,070 | — | — |
| 2007-09-13 | $16.32 | $16.32 | 123,890 | — | — |
| 2007-09-12 | $16.04 | $16.04 | 77,350 | — | — |
| 2007-09-11 | $16.04 | $16.04 | 149,110 | — | — |
| 2007-09-10 | $16.28 | $16.28 | 89,440 | — | — |
| 2007-09-07 | $16.25 | $16.25 | 121,030 | — | — |
| 2007-09-06 | $17.03 | $17.03 | 110,630 | — | — |
| 2007-09-05 | $16.90 | $16.90 | 196,170 | — | — |
| 2007-09-04 | $17.52 | $17.52 | 187,850 | — | — |
| 2007-08-31 | $16.94 | $16.94 | 179,920 | — | — |
| 2007-08-30 | $16.75 | $16.75 | 108,290 | — | — |
| 2007-08-29 | $16.98 | $16.98 | 108,810 | — | — |
| 2007-08-28 | $16.62 | $16.62 | 199,420 | — | — |
| 2007-08-27 | $17.31 | $17.31 | 95,030 | — | — |
| 2007-08-24 | $17.51 | $17.51 | 81,380 | — | — |
| 2007-08-23 | $17.02 | $17.02 | 117,650 | — | — |
| 2007-08-22 | $16.87 | $16.87 | 164,060 | — | — |
| 2007-08-21 | $15.85 | $15.85 | 124,410 | — | — |
| 2007-08-20 | $15.18 | $15.18 | 109,070 | — | — |
| 2007-08-17 | $15.24 | $15.24 | 154,050 | — | — |
| 2007-08-16 | $15.21 | $15.21 | 361,920 | — | — |
| 2007-08-15 | $15.96 | $15.96 | 144,170 | — | — |
| 2007-08-14 | $16.35 | $16.35 | 129,610 | — | — |
| 2007-08-13 | $17.18 | $17.18 | 189,020 | — | — |
| 2007-08-10 | $16.73 | $16.73 | 278,330 | — | — |
| 2007-08-09 | $16.77 | $16.77 | 337,220 | — | — |
| 2007-08-08 | $17.77 | $17.77 | 862,030 | — | — |
| 2007-08-07 | $15.00 | $15.00 | 136,630 | — | — |
| 2007-08-06 | $14.97 | $14.97 | 277,940 | — | — |
| 2007-08-03 | $14.38 | $14.38 | 139,230 | — | — |
| 2007-08-02 | $14.88 | $14.88 | 91,650 | — | — |
| 2007-08-01 | $14.99 | $14.99 | 296,140 | — | — |
| 2007-07-31 | $14.99 | $14.99 | 193,830 | — | — |
| 2007-07-30 | $14.41 | $14.41 | 138,840 | — | — |
| 2007-07-27 | $14.30 | $14.30 | 154,180 | — | — |
| 2007-07-26 | $14.88 | $14.88 | 312,390 | — | — |
| 2007-07-25 | $15.69 | $15.69 | 181,870 | — | — |
| 2007-07-24 | $15.50 | $15.50 | 307,840 | — | — |
| 2007-07-23 | $16.40 | $16.40 | 148,070 | — | — |
| 2007-07-20 | $16.49 | $16.49 | 217,620 | — | — |
| 2007-07-19 | $16.66 | $16.66 | 142,610 | — | — |
| 2007-07-18 | $16.67 | $16.67 | 197,990 | — | — |
| 2007-07-17 | $17.02 | $17.02 | 181,350 | — | — |
| 2007-07-16 | $16.77 | $16.77 | 223,730 | — | — |
| 2007-07-13 | $17.19 | $17.19 | 268,840 | — | — |
| 2007-07-12 | $17.06 | $17.06 | 447,850 | — | — |
| 2007-07-11 | $15.38 | $15.38 | 280,280 | — | — |
| 2007-07-10 | $15.29 | $15.29 | 524,550 | — | — |
| 2007-07-09 | $16.42 | $16.42 | 295,230 | — | — |
| 2007-07-06 | $16.85 | $16.85 | 209,300 | — | — |
| 2007-07-05 | $16.71 | $16.71 | 196,950 | — | — |
| 2007-07-03 | $16.69 | $16.69 | 165,750 | — | — |
| 2007-07-02 | $16.88 | $16.88 | 519,090 | — | — |
| 2007-06-29 | $16.45 | $16.45 | 428,350 | — | — |
| 2007-06-28 | $16.56 | $16.56 | 586,170 | — | — |
| 2007-06-27 | $17.69 | $17.69 | 202,020 | — | — |
| 2007-06-26 | $17.25 | $17.25 | 254,150 | — | — |
| 2007-06-25 | $16.91 | $16.91 | 259,220 | — | — |
| 2007-06-22 | $17.41 | $17.41 | 912,730 | — | — |
| 2007-06-21 | $17.68 | $17.68 | 237,510 | — | — |
| 2007-06-20 | $17.82 | $17.82 | 189,540 | — | — |
| 2007-06-19 | $17.97 | $17.97 | 262,600 | — | — |
| 2007-06-18 | $17.62 | $17.62 | 352,430 | — | — |
| 2007-06-15 | $17.55 | $17.55 | 547,560 | — | — |
| 2007-06-14 | $16.38 | $16.38 | 358,670 | — | — |
| 2007-06-13 | $16.07 | $16.07 | 118,820 | — | — |
| 2007-06-12 | $15.95 | $15.95 | 165,360 | — | — |
| 2007-06-11 | $16.31 | $16.31 | 237,250 | — | — |
| 2007-06-08 | $16.22 | $16.22 | 171,470 | — | — |
| 2007-06-07 | $15.44 | $15.44 | 588,380 | — | — |
| 2007-06-06 | $15.85 | $15.85 | 115,310 | — | — |
| 2007-06-05 | $15.88 | $15.88 | 160,680 | — | — |
| 2007-06-04 | $15.75 | $15.75 | 160,030 | — | — |
| 2007-06-01 | $15.61 | $15.61 | 227,760 | — | — |
| 2007-05-31 | $15.85 | $15.85 | 471,380 | — | — |
| 2007-05-30 | $15.02 | $15.02 | 246,610 | — | — |
| 2007-05-29 | $15.23 | $15.23 | 296,530 | — | — |
| 2007-05-25 | $14.88 | $14.88 | 77,870 | — | — |
| 2007-05-24 | $15.18 | $15.18 | 126,360 | — | — |
| 2007-05-23 | $15.25 | $15.25 | 202,540 | — | — |
| 2007-05-22 | $15.57 | $15.57 | 190,970 | — | — |
| 2007-05-21 | $15.79 | $15.79 | 176,020 | — | — |
| 2007-05-18 | $16.03 | $16.03 | 129,610 | — | — |
| 2007-05-17 | $16.15 | $16.15 | 216,840 | — | — |
| 2007-05-16 | $16.08 | $16.08 | 166,400 | — | — |
| 2007-05-15 | $16.05 | $16.05 | 296,920 | — | — |
| 2007-05-14 | $16.10 | $16.10 | 615,290 | — | — |
| 2007-05-11 | $15.93 | $15.93 | 508,170 | — | — |
| 2007-05-10 | $15.65 | $15.65 | 436,670 | — | — |
| 2007-05-09 | $15.73 | $15.73 | 1,020,370 | — | — |
| 2007-05-08 | $15.36 | $15.36 | 1,332,370 | — | — |
| 2007-05-07 | $13.83 | $13.83 | 942,630 | — | — |
| 2007-05-04 | $13.07 | $13.07 | 120,770 | — | — |
| 2007-05-03 | $13.08 | $13.08 | 229,060 | — | — |
| 2007-05-02 | $12.54 | $12.54 | 78,390 | — | — |
| 2007-05-01 | $12.01 | $12.01 | 86,580 | — | — |
| 2007-04-30 | $12.56 | $12.56 | 75,790 | — | — |
| 2007-04-27 | $12.97 | $12.97 | 41,210 | — | — |
| 2007-04-26 | $13.08 | $13.08 | 30,940 | — | — |
| 2007-04-25 | $13.06 | $13.06 | 187,850 | — | — |
| 2007-04-24 | $13.14 | $13.14 | 193,700 | — | — |
| 2007-04-23 | $13.04 | $13.04 | 98,280 | — | — |
| 2007-04-20 | $13.04 | $13.04 | 150,280 | — | — |
| 2007-04-19 | $12.95 | $12.95 | 142,090 | — | — |
| 2007-04-18 | $13.12 | $13.12 | 259,740 | — | — |
| 2007-04-17 | $12.85 | $12.85 | 35,620 | — | — |
| 2007-04-16 | $12.79 | $12.79 | 144,300 | — | — |
| 2007-04-13 | $12.82 | $12.82 | 122,460 | — | — |
| 2007-04-12 | $12.58 | $12.58 | 161,980 | — | — |
| 2007-04-11 | $12.00 | $12.00 | 53,170 | — | — |
| 2007-04-10 | $11.91 | $11.91 | 90,350 | — | — |
| 2007-04-09 | $11.69 | $11.69 | 40,170 | — | — |
| 2007-04-05 | $11.65 | $11.65 | 21,450 | — | — |
| 2007-04-04 | $11.65 | $11.65 | 57,590 | — | — |
| 2007-04-03 | $11.85 | $11.85 | 66,040 | — | — |
| 2007-04-02 | $11.75 | $11.75 | 79,950 | — | — |
| 2007-03-30 | $11.96 | $11.96 | 163,670 | — | — |
| 2007-03-29 | $11.67 | $11.67 | 281,320 | — | — |
| 2007-03-28 | $11.31 | $11.31 | 42,640 | — | — |
| 2007-03-27 | $11.18 | $11.18 | 76,830 | — | — |
| 2007-03-26 | $11.22 | $11.22 | 79,170 | — | — |
| 2007-03-23 | $11.26 | $11.26 | 23,530 | — | — |
| 2007-03-22 | $11.15 | $11.15 | 116,220 | — | — |
| 2007-03-21 | $11.02 | $11.02 | 152,100 | — | — |
| 2007-03-20 | $10.49 | $10.49 | 46,280 | — | — |
| 2007-03-19 | $10.35 | $10.35 | 54,340 | — | — |
| 2007-03-16 | $10.23 | $10.23 | 42,510 | — | — |
| 2007-03-15 | $10.18 | $10.18 | 53,170 | — | — |
| 2007-03-14 | $10.00 | $10.00 | 75,270 | — | — |
| 2007-03-13 | $10.08 | $10.08 | 126,230 | — | — |
| 2007-03-12 | $10.08 | $10.08 | 84,760 | — | — |
| 2007-03-09 | $10.20 | $10.20 | 51,610 | — | — |
| 2007-03-08 | $10.14 | $10.14 | 53,690 | — | — |
| 2007-03-07 | $10.12 | $10.12 | 48,620 | — | — |
| 2007-03-06 | $10.02 | $10.02 | 38,610 | — | — |
| 2007-03-05 | $9.96 | $9.96 | 41,600 | — | — |
| 2007-03-02 | $9.98 | $9.98 | 68,510 | — | — |
| 2007-03-01 | $10.02 | $10.02 | 163,540 | — | — |
| 2007-02-28 | $10.35 | $10.35 | 85,280 | — | — |
| 2007-02-27 | $10.38 | $10.38 | 278,590 | — | — |
| 2007-02-26 | $11.92 | $11.92 | 48,100 | — | — |
| 2007-02-23 | $11.88 | $11.88 | 32,760 | — | — |
| 2007-02-22 | $11.99 | $11.99 | 95,160 | — | — |
| 2007-02-21 | $12.03 | $12.03 | 23,660 | — | — |
| 2007-02-20 | $12.03 | $12.03 | 73,190 | — | — |
| 2007-02-16 | $11.84 | $11.84 | 33,410 | — | — |
| 2007-02-15 | $11.84 | $11.84 | 44,980 | — | — |
| 2007-02-14 | $11.88 | $11.88 | 83,720 | — | — |
| 2007-02-13 | $11.84 | $11.84 | 43,680 | — | — |
| 2007-02-12 | $11.75 | $11.75 | 142,870 | — | — |
| 2007-02-09 | $11.52 | $11.52 | 67,860 | — | — |
| 2007-02-08 | $11.38 | $11.38 | 37,440 | — | — |
| 2007-02-07 | $11.28 | $11.28 | 17,420 | — | — |
| 2007-02-06 | $11.23 | $11.23 | 36,010 | — | — |
| 2007-02-05 | $11.28 | $11.28 | 114,920 | — | — |
| 2007-02-02 | $11.42 | $11.42 | 42,640 | — | — |
| 2007-02-01 | $11.33 | $11.33 | 123,240 | — | — |
| 2007-01-31 | $11.15 | $11.15 | 59,280 | — | — |
| 2007-01-30 | $11.10 | $11.10 | 58,890 | — | — |
| 2007-01-29 | $11.03 | $11.03 | 28,860 | — | — |
| 2007-01-26 | $10.91 | $10.91 | 20,410 | — | — |
| 2007-01-25 | $10.81 | $10.81 | 41,340 | — | — |
| 2007-01-24 | $11.08 | $11.08 | 27,300 | — | — |
| 2007-01-23 | $10.99 | $10.99 | 30,940 | — | — |
| 2007-01-22 | $10.96 | $10.96 | 60,970 | — | — |
| 2007-01-19 | $10.93 | $10.93 | 20,800 | — | — |
| 2007-01-18 | $10.77 | $10.77 | 60,970 | — | — |
| 2007-01-17 | $10.99 | $10.99 | 194,740 | — | — |
| 2007-01-16 | $10.84 | $10.84 | 179,010 | — | — |
| 2007-01-12 | $9.92 | $9.92 | 109,590 | — | — |
| 2007-01-11 | $9.46 | $9.46 | 67,080 | — | — |
| 2007-01-10 | $9.06 | $9.06 | 16,120 | — | — |
| 2007-01-09 | $9.08 | $9.08 | 31,460 | — | — |
| 2007-01-08 | $9.00 | $9.00 | 58,890 | — | — |
| 2007-01-05 | $8.95 | $8.95 | 6,760 | — | — |
| 2007-01-04 | $8.93 | $8.93 | 13,000 | — | — |
| 2007-01-03 | $8.92 | $8.92 | 37,960 | — | — |