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
- 2003-10-07 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 | $18.98 | $20.55 | 19,200 | — | — |
| 2007-12-28 | $19.11 | $20.70 | 2,800 | — | — |
| 2007-12-27 | $19.13 | $20.72 | 1,400 | — | — |
| 2007-12-26 | $19.28 | $20.88 | 0 | — | — |
| 2007-12-24 | $19.28 | $20.76 | 1,200 | — | — |
| 2007-12-21 | $19.25 | $20.73 | 200 | — | — |
| 2007-12-20 | $19.02 | $20.48 | 1,600 | — | — |
| 2007-12-19 | $19.20 | $20.68 | 600 | — | — |
| 2007-12-18 | $18.75 | $20.19 | 1,800 | — | — |
| 2007-12-17 | $18.58 | $20.00 | 1,000 | — | — |
| 2007-12-14 | $18.45 | $19.87 | 20,600 | — | — |
| 2007-12-13 | $18.98 | $20.44 | 1,000 | — | — |
| 2007-12-12 | $19.04 | $20.51 | 3,600 | — | — |
| 2007-12-11 | $18.81 | $20.25 | 3,600 | — | — |
| 2007-12-10 | $19.47 | $20.96 | 7,000 | — | — |
| 2007-12-07 | $19.18 | $20.66 | 3,800 | — | — |
| 2007-12-06 | $19.17 | $20.65 | 0 | — | — |
| 2007-12-05 | $19.17 | $20.65 | 8,600 | — | — |
| 2007-12-04 | $18.98 | $20.44 | 7,800 | — | — |
| 2007-12-03 | $19.10 | $20.57 | 7,000 | — | — |
| 2007-11-30 | $19.02 | $20.48 | 14,400 | — | — |
| 2007-11-29 | $19.15 | $20.62 | 2,400 | — | — |
| 2007-11-28 | $19.08 | $20.55 | 0 | — | — |
| 2007-11-27 | $19.08 | $20.55 | 5,400 | — | — |
| 2007-11-26 | $18.75 | $20.19 | 1,200 | — | — |
| 2007-11-23 | $18.82 | $20.26 | 0 | — | — |
| 2007-11-21 | $18.82 | $20.26 | 3,400 | — | — |
| 2007-11-20 | $18.86 | $20.31 | 200 | — | — |
| 2007-11-19 | $18.72 | $20.16 | 8,200 | — | — |
| 2007-11-16 | $18.96 | $20.42 | 19,800 | — | — |
| 2007-11-15 | $18.83 | $20.28 | 20,200 | — | — |
| 2007-11-14 | $18.75 | $20.19 | 18,600 | — | — |
| 2007-11-13 | $17.44 | $18.78 | 0 | — | — |
| 2007-11-12 | $17.44 | $18.78 | 200 | — | — |
| 2007-11-09 | $17.56 | $18.91 | 2,000 | — | — |
| 2007-11-08 | $17.36 | $18.69 | 9,400 | — | — |
| 2007-11-07 | $17.25 | $18.57 | 3,800 | — | — |
| 2007-11-06 | $17.22 | $18.54 | 2,200 | — | — |
| 2007-11-05 | $17.17 | $18.49 | 2,600 | — | — |
| 2007-11-02 | $17.19 | $18.51 | 3,600 | — | — |
| 2007-11-01 | $17.35 | $18.69 | 600 | — | — |
| 2007-10-31 | $17.42 | $18.77 | 2,400 | — | — |
| 2007-10-30 | $17.35 | $18.69 | 400 | — | — |
| 2007-10-29 | $17.34 | $18.67 | 2,600 | — | — |
| 2007-10-26 | $17.40 | $18.74 | 3,400 | — | — |
| 2007-10-25 | $17.45 | $18.79 | 31,800 | — | — |
| 2007-10-24 | $17.53 | $18.88 | 1,600 | — | — |
| 2007-10-23 | $17.80 | $19.16 | 4,000 | — | — |
| 2007-10-22 | $17.78 | $19.15 | 600 | — | — |
| 2007-10-19 | $17.81 | $19.18 | 400 | — | — |
| 2007-10-18 | $17.87 | $19.24 | 1,000 | — | — |
| 2007-10-17 | $17.86 | $19.23 | 200 | — | — |
| 2007-10-16 | $17.76 | $19.13 | 0 | — | — |
| 2007-10-15 | $17.76 | $19.13 | 0 | — | — |
| 2007-10-12 | $17.76 | $19.13 | 0 | — | — |
| 2007-10-11 | $17.76 | $19.13 | 0 | — | — |
| 2007-10-10 | $17.76 | $19.13 | 1,000 | — | — |
| 2007-10-09 | $17.58 | $18.94 | 0 | — | — |
| 2007-10-08 | $17.58 | $18.94 | 200 | — | — |
| 2007-10-05 | $17.56 | $18.91 | 0 | — | — |
| 2007-10-04 | $17.56 | $18.91 | 0 | — | — |
| 2007-10-03 | $17.56 | $18.91 | 1,800 | — | — |
| 2007-10-02 | $17.72 | $18.97 | 9,000 | — | — |
| 2007-10-01 | $17.86 | $19.12 | 7,000 | — | — |
| 2007-09-28 | $18.11 | $19.39 | 2,200 | — | — |
| 2007-09-27 | $18.62 | $19.93 | 7,800 | — | — |
| 2007-09-26 | $18.92 | $20.27 | 4,600 | — | — |
| 2007-09-25 | $18.15 | $19.44 | 8,000 | — | — |
| 2007-09-24 | $18.37 | $19.67 | 0 | — | — |
| 2007-09-21 | $18.37 | $19.67 | 800 | — | — |
| 2007-09-20 | $18.05 | $19.33 | 0 | — | — |
| 2007-09-19 | $18.05 | $19.33 | 2,200 | — | — |
| 2007-09-18 | $17.90 | $19.17 | 600 | — | — |
| 2007-09-17 | $17.55 | $18.79 | 600 | — | — |
| 2007-09-14 | $17.70 | $18.95 | 1,000 | — | — |
| 2007-09-13 | $17.65 | $18.90 | 200 | — | — |
| 2007-09-12 | $17.58 | $18.83 | 0 | — | — |
| 2007-09-11 | $17.58 | $18.83 | 600 | — | — |
| 2007-09-10 | $17.41 | $18.64 | 1,000 | — | — |
| 2007-09-07 | $17.50 | $18.74 | 1,600 | — | — |
| 2007-09-06 | $17.68 | $18.94 | 0 | — | — |
| 2007-09-05 | $17.68 | $18.94 | 6,400 | — | — |
| 2007-09-04 | $18.01 | $19.29 | 29,600 | — | — |
| 2007-08-31 | $17.95 | $19.22 | 5,000 | — | — |
| 2007-08-30 | $17.62 | $18.86 | 1,600 | — | — |
| 2007-08-29 | $17.85 | $19.12 | 400 | — | — |
| 2007-08-28 | $17.75 | $19.01 | 1,000 | — | — |
| 2007-08-27 | $18.38 | $19.68 | 0 | — | — |
| 2007-08-24 | $18.38 | $19.68 | 0 | — | — |
| 2007-08-23 | $18.38 | $19.68 | 5,000 | — | — |
| 2007-08-22 | $18.48 | $19.78 | 400 | — | — |
| 2007-08-21 | $18.30 | $19.60 | 200 | — | — |
| 2007-08-20 | $18.50 | $19.81 | 800 | — | — |
| 2007-08-17 | $18.60 | $19.92 | 1,400 | — | — |
| 2007-08-16 | $18.20 | $19.49 | 8,600 | — | — |
| 2007-08-15 | $18.08 | $19.37 | 4,800 | — | — |
| 2007-08-14 | $17.88 | $19.14 | 600 | — | — |
| 2007-08-13 | $17.65 | $18.90 | 1,400 | — | — |
| 2007-08-10 | $17.82 | $19.08 | 10,400 | — | — |
| 2007-08-09 | $18.83 | $20.16 | 3,600 | — | — |
| 2007-08-08 | $19.00 | $20.35 | 8,600 | — | — |
| 2007-08-07 | $18.13 | $19.41 | 600 | — | — |
| 2007-08-06 | $18.00 | $19.28 | 1,600 | — | — |
| 2007-08-03 | $17.50 | $18.74 | 1,400 | — | — |
| 2007-08-02 | $17.67 | $18.93 | 0 | — | — |
| 2007-08-01 | $17.67 | $18.93 | 2,800 | — | — |
| 2007-07-31 | $17.14 | $18.35 | 1,000 | — | — |
| 2007-07-30 | $17.36 | $18.59 | 600 | — | — |
| 2007-07-27 | $17.55 | $18.79 | 4,000 | — | — |
| 2007-07-26 | $17.63 | $18.87 | 3,600 | — | — |
| 2007-07-25 | $18.09 | $19.37 | 2,800 | — | — |
| 2007-07-24 | $18.05 | $19.33 | 600 | — | — |
| 2007-07-23 | $18.45 | $19.76 | 200 | — | — |
| 2007-07-20 | $18.23 | $19.52 | 200 | — | — |
| 2007-07-19 | $18.35 | $19.65 | 200 | — | — |
| 2007-07-18 | $18.20 | $19.49 | 600 | — | — |
| 2007-07-17 | $18.33 | $19.63 | 1,000 | — | — |
| 2007-07-16 | $18.38 | $19.68 | 400 | — | — |
| 2007-07-13 | $18.58 | $19.89 | 2,400 | — | — |
| 2007-07-12 | $18.50 | $19.81 | 0 | — | — |
| 2007-07-11 | $18.50 | $19.81 | 2,200 | — | — |
| 2007-07-10 | $18.50 | $19.81 | 1,600 | — | — |
| 2007-07-09 | $18.88 | $20.21 | 4,200 | — | — |
| 2007-07-06 | $18.62 | $19.93 | 3,000 | — | — |
| 2007-07-05 | $19.08 | $20.43 | 0 | — | — |
| 2007-07-03 | $19.08 | $20.43 | 0 | — | — |
| 2007-07-02 | $19.08 | $20.32 | 0 | — | — |
| 2007-06-29 | $19.08 | $20.32 | 4,000 | — | — |
| 2007-06-28 | $19.25 | $20.51 | 5,000 | — | — |
| 2007-06-27 | $19.17 | $20.43 | 14,400 | — | — |
| 2007-06-26 | $18.13 | $19.31 | 2,200 | — | — |
| 2007-06-25 | $18.40 | $19.60 | 1,800 | — | — |
| 2007-06-22 | $18.52 | $19.73 | 0 | — | — |
| 2007-06-21 | $18.52 | $19.73 | 3,400 | — | — |
| 2007-06-20 | $18.62 | $19.83 | 800 | — | — |
| 2007-06-19 | $18.75 | $19.97 | 0 | — | — |
| 2007-06-18 | $18.75 | $19.97 | 1,400 | — | — |
| 2007-06-15 | $18.89 | $20.12 | 1,400 | — | — |
| 2007-06-14 | $18.70 | $19.92 | 0 | — | — |
| 2007-06-13 | $18.70 | $19.92 | 1,000 | — | — |
| 2007-06-12 | $18.66 | $19.87 | 0 | — | — |
| 2007-06-11 | $18.66 | $19.87 | 2,200 | — | — |
| 2007-06-08 | $18.56 | $19.77 | 0 | — | — |
| 2007-06-07 | $18.56 | $19.77 | 6,800 | — | — |
| 2007-06-06 | $18.25 | $19.45 | 6,600 | — | — |
| 2007-06-05 | $18.37 | $19.56 | 800 | — | — |
| 2007-06-04 | $18.63 | $19.84 | 0 | — | — |
| 2007-06-01 | $18.63 | $19.84 | 9,000 | — | — |
| 2007-05-31 | $18.70 | $19.92 | 800 | — | — |
| 2007-05-30 | $18.63 | $19.84 | 0 | — | — |
| 2007-05-29 | $18.63 | $19.84 | 0 | — | — |
| 2007-05-25 | $18.63 | $19.84 | 1,600 | — | — |
| 2007-05-24 | $18.50 | $19.71 | 5,600 | — | — |
| 2007-05-23 | $18.63 | $19.84 | 0 | — | — |
| 2007-05-22 | $18.63 | $19.84 | 400 | — | — |
| 2007-05-21 | $18.74 | $19.96 | 1,600 | — | — |
| 2007-05-18 | $18.66 | $19.88 | 0 | — | — |
| 2007-05-17 | $18.66 | $19.88 | 1,000 | — | — |
| 2007-05-16 | $18.70 | $19.92 | 800 | — | — |
| 2007-05-15 | $18.55 | $19.76 | 0 | — | — |
| 2007-05-14 | $18.55 | $19.76 | 600 | — | — |
| 2007-05-11 | $18.36 | $19.55 | 2,000 | — | — |
| 2007-05-10 | $18.41 | $19.61 | 0 | — | — |
| 2007-05-09 | $18.41 | $19.61 | 400 | — | — |
| 2007-05-08 | $18.50 | $19.71 | 200 | — | — |
| 2007-05-07 | $18.50 | $19.71 | 200 | — | — |
| 2007-05-04 | $18.63 | $19.84 | 0 | — | — |
| 2007-05-03 | $18.63 | $19.84 | 5,200 | — | — |
| 2007-05-02 | $18.45 | $19.65 | 0 | — | — |
| 2007-05-01 | $18.45 | $19.65 | 3,800 | — | — |
| 2007-04-30 | $18.63 | $19.84 | 0 | — | — |
| 2007-04-27 | $18.63 | $19.84 | 2,000 | — | — |
| 2007-04-26 | $18.75 | $19.97 | 1,000 | — | — |
| 2007-04-25 | $19.13 | $20.37 | 0 | — | — |
| 2007-04-24 | $19.13 | $20.37 | 0 | — | — |
| 2007-04-23 | $19.13 | $20.37 | 1,000 | — | — |
| 2007-04-20 | $19.05 | $20.29 | 0 | — | — |
| 2007-04-19 | $19.05 | $20.29 | 0 | — | — |
| 2007-04-18 | $19.05 | $20.29 | 200 | — | — |
| 2007-04-17 | $19.30 | $20.56 | 0 | — | — |
| 2007-04-16 | $19.30 | $20.56 | 4,400 | — | — |
| 2007-04-13 | $19.17 | $20.43 | 30,200 | — | — |
| 2007-04-12 | $18.74 | $19.96 | 1,000 | — | — |
| 2007-04-11 | $18.67 | $19.88 | 6,000 | — | — |
| 2007-04-10 | $18.67 | $19.88 | 5,200 | — | — |
| 2007-04-09 | $19.03 | $20.27 | 0 | — | — |
| 2007-04-05 | $19.03 | $20.27 | 400 | — | — |
| 2007-04-04 | $19.07 | $20.31 | 0 | — | — |
| 2007-04-03 | $19.07 | $20.21 | 800 | — | — |
| 2007-04-02 | $18.96 | $20.09 | 15,400 | — | — |
| 2007-03-30 | $19.18 | $20.33 | 200 | — | — |
| 2007-03-29 | $19.13 | $20.27 | 2,000 | — | — |
| 2007-03-28 | $19.20 | $20.35 | 2,200 | — | — |
| 2007-03-27 | $19.38 | $20.53 | 2,800 | — | — |
| 2007-03-26 | $19.50 | $20.66 | 1,200 | — | — |
| 2007-03-23 | $19.32 | $20.47 | 0 | — | — |
| 2007-03-22 | $19.32 | $20.47 | 0 | — | — |
| 2007-03-21 | $19.32 | $20.47 | 1,400 | — | — |
| 2007-03-20 | $18.94 | $20.07 | 3,600 | — | — |
| 2007-03-19 | $18.84 | $19.96 | 0 | — | — |
| 2007-03-16 | $18.84 | $19.96 | 0 | — | — |
| 2007-03-15 | $18.84 | $19.96 | 400 | — | — |
| 2007-03-14 | $18.67 | $19.79 | 14,400 | — | — |
| 2007-03-13 | $18.83 | $19.95 | 1,200 | — | — |
| 2007-03-12 | $18.95 | $20.08 | 1,000 | — | — |
| 2007-03-09 | $18.68 | $19.80 | 8,400 | — | — |
| 2007-03-08 | $18.65 | $19.76 | 2,400 | — | — |
| 2007-03-07 | $18.39 | $19.48 | 3,000 | — | — |
| 2007-03-06 | $18.50 | $19.60 | 400 | — | — |
| 2007-03-05 | $18.79 | $19.91 | 7,000 | — | — |
| 2007-03-02 | $18.75 | $19.87 | 0 | — | — |
| 2007-03-01 | $18.75 | $19.87 | 2,600 | — | — |
| 2007-02-28 | $19.07 | $20.21 | 6,600 | — | — |
| 2007-02-27 | $19.17 | $20.32 | 4,600 | — | — |
| 2007-02-26 | $19.67 | $20.85 | 0 | — | — |
| 2007-02-23 | $19.67 | $20.85 | 800 | — | — |
| 2007-02-22 | $19.58 | $20.74 | 7,400 | — | — |
| 2007-02-21 | $19.67 | $20.85 | 3,600 | — | — |
| 2007-02-20 | $19.67 | $20.85 | 400 | — | — |
| 2007-02-16 | $19.63 | $20.80 | 0 | — | — |
| 2007-02-15 | $19.63 | $20.80 | 2,600 | — | — |
| 2007-02-14 | $19.54 | $20.70 | 200 | — | — |
| 2007-02-13 | $19.52 | $20.69 | 1,200 | — | — |
| 2007-02-12 | $19.38 | $20.54 | 200 | — | — |
| 2007-02-09 | $19.50 | $20.67 | 600 | — | — |
| 2007-02-08 | $19.48 | $20.64 | 1,800 | — | — |
| 2007-02-07 | $19.48 | $20.64 | 0 | — | — |
| 2007-02-06 | $19.48 | $20.64 | 0 | — | — |
| 2007-02-05 | $19.48 | $20.64 | 1,000 | — | — |
| 2007-02-02 | $19.63 | $20.80 | 200 | — | — |
| 2007-02-01 | $19.45 | $20.61 | 0 | — | — |
| 2007-01-31 | $19.45 | $20.61 | 200 | — | — |
| 2007-01-30 | $19.31 | $20.46 | 400 | — | — |
| 2007-01-29 | $19.28 | $20.43 | 0 | — | — |
| 2007-01-26 | $19.28 | $20.43 | 1,600 | — | — |
| 2007-01-25 | $19.55 | $20.72 | 1,400 | — | — |
| 2007-01-24 | $19.19 | $20.34 | 400 | — | — |
| 2007-01-23 | $19.42 | $20.57 | 3,000 | — | — |
| 2007-01-22 | $19.17 | $20.32 | 800 | — | — |
| 2007-01-19 | $18.99 | $20.12 | 0 | — | — |
| 2007-01-18 | $18.99 | $20.12 | 0 | — | — |
| 2007-01-17 | $18.99 | $20.12 | 1,200 | — | — |
| 2007-01-16 | $18.92 | $20.05 | 4,200 | — | — |
| 2007-01-12 | $18.92 | $20.05 | 400 | — | — |
| 2007-01-11 | $19.01 | $20.14 | 1,200 | — | — |
| 2007-01-10 | $18.91 | $20.04 | 400 | — | — |
| 2007-01-09 | $18.91 | $20.03 | 600 | — | — |
| 2007-01-08 | $18.90 | $20.03 | 1,000 | — | — |
| 2007-01-05 | $19.05 | $20.19 | 0 | — | — |
| 2007-01-04 | $19.05 | $20.19 | 200 | — | — |
| 2007-01-03 | $19.17 | $20.32 | 1,600 | — | — |