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
- 1988-10-24 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 | $13.18 | $85.33 | 13,100 | — | — |
| 2007-12-28 | $13.45 | $87.08 | 300 | — | — |
| 2007-12-27 | $13.45 | $87.08 | 2,800 | — | — |
| 2007-12-26 | $14.01 | $87.47 | 7,400 | — | — |
| 2007-12-24 | $14.15 | $88.34 | 1,500 | — | — |
| 2007-12-21 | $14.10 | $88.03 | 13,700 | — | — |
| 2007-12-20 | $14.19 | $88.59 | 3,000 | — | — |
| 2007-12-19 | $14.26 | $89.03 | 5,300 | — | — |
| 2007-12-18 | $14.01 | $87.47 | 6,100 | — | — |
| 2007-12-17 | $13.87 | $86.60 | 4,400 | — | — |
| 2007-12-14 | $13.99 | $87.35 | 5,700 | — | — |
| 2007-12-13 | $14.30 | $89.28 | 6,000 | — | — |
| 2007-12-12 | $14.25 | $88.97 | 10,800 | — | — |
| 2007-12-11 | $14.14 | $88.28 | 5,800 | — | — |
| 2007-12-10 | $14.15 | $88.34 | 20,700 | — | — |
| 2007-12-07 | $13.32 | $83.16 | 6,400 | — | — |
| 2007-12-06 | $13.20 | $82.41 | 4,800 | — | — |
| 2007-12-05 | $13.20 | $82.41 | 7,800 | — | — |
| 2007-12-04 | $13.38 | $83.54 | 3,800 | — | — |
| 2007-12-03 | $13.40 | $83.66 | 5,600 | — | — |
| 2007-11-30 | $13.44 | $83.91 | 4,100 | — | — |
| 2007-11-29 | $13.17 | $82.23 | 3,100 | — | — |
| 2007-11-28 | $13.23 | $82.60 | 1,800 | — | — |
| 2007-11-27 | $13.10 | $81.79 | 7,000 | — | — |
| 2007-11-26 | $13.52 | $84.41 | 3,600 | — | — |
| 2007-11-23 | $13.43 | $83.85 | 3,000 | — | — |
| 2007-11-21 | $13.68 | $85.41 | 14,000 | — | — |
| 2007-11-20 | $13.46 | $84.04 | 19,000 | — | — |
| 2007-11-19 | $13.89 | $86.72 | 11,100 | — | — |
| 2007-11-16 | $13.59 | $84.85 | 11,100 | — | — |
| 2007-11-15 | $13.12 | $81.91 | 10,200 | — | — |
| 2007-11-14 | $12.77 | $79.73 | 20,200 | — | — |
| 2007-11-13 | $13.45 | $83.97 | 10,500 | — | — |
| 2007-11-12 | $13.08 | $81.66 | 5,100 | — | — |
| 2007-11-09 | $13.21 | $82.48 | 3,900 | — | — |
| 2007-11-08 | $13.25 | $82.73 | 22,200 | — | — |
| 2007-11-07 | $13.85 | $86.47 | 16,200 | — | — |
| 2007-11-06 | $14.04 | $87.66 | 3,900 | — | — |
| 2007-11-05 | $14.02 | $87.53 | 5,600 | — | — |
| 2007-11-02 | $14.09 | $87.97 | 4,400 | — | — |
| 2007-11-01 | $14.16 | $88.41 | 3,400 | — | — |
| 2007-10-31 | $14.00 | $87.41 | 7,700 | — | — |
| 2007-10-30 | $14.02 | $87.53 | 2,300 | — | — |
| 2007-10-29 | $14.01 | $87.47 | 8,000 | — | — |
| 2007-10-26 | $14.15 | $88.34 | 3,500 | — | — |
| 2007-10-25 | $13.91 | $86.85 | 11,100 | — | — |
| 2007-10-24 | $14.45 | $88.66 | 1,000 | — | — |
| 2007-10-23 | $14.60 | $89.58 | 9,400 | — | — |
| 2007-10-22 | $14.30 | $87.74 | 9,000 | — | — |
| 2007-10-19 | $14.40 | $88.35 | 600 | — | — |
| 2007-10-18 | $14.30 | $87.74 | 400 | — | — |
| 2007-10-17 | $14.36 | $88.10 | 3,200 | — | — |
| 2007-10-16 | $14.50 | $88.96 | 9,300 | — | — |
| 2007-10-15 | $14.53 | $89.15 | 6,800 | — | — |
| 2007-10-12 | $14.42 | $88.47 | 2,800 | — | — |
| 2007-10-11 | $14.50 | $88.96 | 3,700 | — | — |
| 2007-10-10 | $14.36 | $88.10 | 7,400 | — | — |
| 2007-10-09 | $14.19 | $87.06 | 2,500 | — | — |
| 2007-10-08 | $14.33 | $87.92 | 6,400 | — | — |
| 2007-10-05 | $14.10 | $86.51 | 23,500 | — | — |
| 2007-10-04 | $14.50 | $88.96 | 8,800 | — | — |
| 2007-10-03 | $14.14 | $86.75 | 700 | — | — |
| 2007-10-02 | $14.16 | $86.88 | 12,700 | — | — |
| 2007-10-01 | $13.98 | $85.77 | 7,200 | — | — |
| 2007-09-28 | $13.95 | $85.59 | 2,300 | — | — |
| 2007-09-27 | $13.94 | $85.53 | 3,300 | — | — |
| 2007-09-26 | $13.89 | $85.22 | 7,400 | — | — |
| 2007-09-25 | $13.80 | $84.67 | 3,500 | — | — |
| 2007-09-24 | $13.85 | $84.98 | 6,500 | — | — |
| 2007-09-21 | $13.72 | $84.18 | 13,600 | — | — |
| 2007-09-20 | $14.10 | $86.51 | 3,600 | — | — |
| 2007-09-19 | $14.25 | $87.43 | 4,000 | — | — |
| 2007-09-18 | $14.60 | $89.58 | 3,600 | — | — |
| 2007-09-17 | $14.52 | $89.09 | 4,700 | — | — |
| 2007-09-14 | $14.45 | $88.66 | 10,100 | — | — |
| 2007-09-13 | $14.50 | $88.96 | 4,500 | — | — |
| 2007-09-12 | $14.37 | $88.17 | 5,500 | — | — |
| 2007-09-11 | $14.32 | $87.86 | 17,200 | — | — |
| 2007-09-10 | $14.22 | $87.25 | 13,100 | — | — |
| 2007-09-07 | $14.30 | $87.74 | 11,600 | — | — |
| 2007-09-06 | $14.30 | $87.74 | 8,700 | — | — |
| 2007-09-05 | $14.34 | $87.98 | 2,500 | — | — |
| 2007-09-04 | $14.23 | $87.31 | 2,800 | — | — |
| 2007-08-31 | $14.25 | $87.43 | 9,600 | — | — |
| 2007-08-30 | $14.15 | $86.82 | 4,300 | — | — |
| 2007-08-29 | $14.15 | $86.82 | 15,100 | — | — |
| 2007-08-28 | $14.20 | $87.12 | 2,200 | — | — |
| 2007-08-27 | $14.28 | $87.61 | 2,900 | — | — |
| 2007-08-24 | $14.35 | $88.04 | 6,200 | — | — |
| 2007-08-23 | $14.30 | $87.74 | 3,100 | — | — |
| 2007-08-22 | $14.20 | $87.12 | 8,100 | — | — |
| 2007-08-21 | $14.26 | $87.49 | 6,600 | — | — |
| 2007-08-20 | $14.22 | $87.25 | 6,600 | — | — |
| 2007-08-17 | $14.11 | $86.57 | 1,800 | — | — |
| 2007-08-16 | $14.30 | $87.74 | 13,200 | — | — |
| 2007-08-15 | $14.57 | $89.39 | 7,800 | — | — |
| 2007-08-14 | $14.50 | $88.96 | 3,300 | — | — |
| 2007-08-13 | $14.40 | $88.35 | 8,100 | — | — |
| 2007-08-10 | $14.30 | $87.74 | 10,600 | — | — |
| 2007-08-09 | $14.40 | $88.35 | 8,400 | — | — |
| 2007-08-08 | $14.45 | $88.66 | 17,600 | — | — |
| 2007-08-07 | $14.21 | $87.18 | 12,100 | — | — |
| 2007-08-06 | $13.85 | $84.98 | 20,200 | — | — |
| 2007-08-03 | $12.80 | $78.53 | 9,900 | — | — |
| 2007-08-02 | $12.96 | $79.51 | 12,300 | — | — |
| 2007-08-01 | $13.05 | $80.07 | 47,600 | — | — |
| 2007-07-31 | $13.26 | $81.36 | 7,000 | — | — |
| 2007-07-30 | $13.30 | $81.60 | 28,100 | — | — |
| 2007-07-27 | $13.60 | $83.44 | 9,800 | — | — |
| 2007-07-26 | $13.60 | $83.44 | 8,900 | — | — |
| 2007-07-25 | $13.91 | $85.34 | 6,300 | — | — |
| 2007-07-24 | $14.10 | $84.98 | 6,800 | — | — |
| 2007-07-23 | $14.22 | $85.70 | 20,300 | — | — |
| 2007-07-20 | $13.78 | $83.05 | 32,000 | — | — |
| 2007-07-19 | $14.15 | $85.28 | 20,600 | — | — |
| 2007-07-18 | $14.47 | $87.21 | 10,100 | — | — |
| 2007-07-17 | $14.60 | $87.99 | 19,200 | — | — |
| 2007-07-16 | $14.89 | $89.74 | 12,800 | — | — |
| 2007-07-13 | $14.76 | $88.95 | 8,400 | — | — |
| 2007-07-12 | $14.98 | $90.28 | 4,600 | — | — |
| 2007-07-11 | $15.09 | $90.94 | 12,000 | — | — |
| 2007-07-10 | $14.99 | $90.34 | 7,900 | — | — |
| 2007-07-09 | $14.80 | $89.19 | 11,400 | — | — |
| 2007-07-06 | $14.86 | $89.56 | 4,800 | — | — |
| 2007-07-05 | $15.00 | $90.40 | 5,700 | — | — |
| 2007-07-03 | $14.75 | $88.89 | 4,000 | — | — |
| 2007-07-02 | $14.67 | $88.41 | 8,200 | — | — |
| 2007-06-29 | $14.75 | $88.89 | 7,000 | — | — |
| 2007-06-28 | $14.75 | $88.89 | 13,900 | — | — |
| 2007-06-27 | $14.85 | $89.50 | 8,800 | — | — |
| 2007-06-26 | $14.89 | $89.74 | 15,800 | — | — |
| 2007-06-25 | $14.71 | $88.65 | 3,600 | — | — |
| 2007-06-22 | $14.90 | $89.80 | 10,500 | — | — |
| 2007-06-21 | $15.12 | $91.12 | 2,700 | — | — |
| 2007-06-20 | $15.20 | $91.60 | 6,800 | — | — |
| 2007-06-19 | $15.37 | $92.63 | 7,000 | — | — |
| 2007-06-18 | $15.42 | $92.93 | 6,700 | — | — |
| 2007-06-15 | $15.74 | $94.86 | 7,900 | — | — |
| 2007-06-14 | $15.65 | $94.32 | 7,200 | — | — |
| 2007-06-13 | $15.74 | $94.86 | 3,100 | — | — |
| 2007-06-12 | $15.57 | $93.83 | 5,700 | — | — |
| 2007-06-11 | $15.76 | $94.98 | 13,600 | — | — |
| 2007-06-08 | $16.04 | $96.67 | 6,000 | — | — |
| 2007-06-07 | $16.07 | $96.85 | 1,000 | — | — |
| 2007-06-06 | $16.03 | $96.61 | 10,200 | — | — |
| 2007-06-05 | $16.39 | $98.78 | 7,800 | — | — |
| 2007-06-04 | $16.05 | $96.73 | 5,700 | — | — |
| 2007-06-01 | $16.15 | $97.33 | 2,700 | — | — |
| 2007-05-31 | $16.25 | $97.93 | 3,100 | — | — |
| 2007-05-30 | $16.20 | $97.63 | 5,400 | — | — |
| 2007-05-29 | $16.10 | $97.03 | 3,400 | — | — |
| 2007-05-25 | $16.02 | $96.55 | 5,400 | — | — |
| 2007-05-24 | $16.08 | $96.91 | 3,300 | — | — |
| 2007-05-23 | $16.10 | $97.03 | 5,300 | — | — |
| 2007-05-22 | $16.15 | $97.33 | 1,400 | — | — |
| 2007-05-21 | $16.15 | $97.33 | 9,600 | — | — |
| 2007-05-18 | $15.85 | $95.52 | 13,800 | — | — |
| 2007-05-17 | $15.97 | $96.25 | 11,800 | — | — |
| 2007-05-16 | $15.89 | $95.76 | 5,700 | — | — |
| 2007-05-15 | $15.86 | $95.58 | 12,400 | — | — |
| 2007-05-14 | $15.89 | $95.76 | 5,800 | — | — |
| 2007-05-11 | $15.90 | $95.82 | 8,600 | — | — |
| 2007-05-10 | $15.90 | $95.82 | 3,400 | — | — |
| 2007-05-09 | $15.92 | $95.94 | 3,100 | — | — |
| 2007-05-08 | $16.07 | $96.85 | 3,000 | — | — |
| 2007-05-07 | $16.24 | $97.87 | 4,300 | — | — |
| 2007-05-04 | $16.22 | $97.75 | 1,200 | — | — |
| 2007-05-03 | $16.07 | $96.85 | 8,700 | — | — |
| 2007-05-02 | $16.51 | $97.99 | 4,300 | — | — |
| 2007-05-01 | $16.16 | $95.92 | 2,100 | — | — |
| 2007-04-30 | $16.00 | $94.97 | 15,000 | — | — |
| 2007-04-27 | $15.89 | $94.31 | 8,000 | — | — |
| 2007-04-26 | $15.91 | $94.43 | 1,400 | — | — |
| 2007-04-25 | $15.87 | $94.19 | 4,400 | — | — |
| 2007-04-24 | $15.99 | $94.91 | 2,300 | — | — |
| 2007-04-23 | $15.92 | $94.49 | 1,500 | — | — |
| 2007-04-20 | $15.96 | $94.73 | 2,800 | — | — |
| 2007-04-19 | $16.09 | $95.50 | 5,200 | — | — |
| 2007-04-18 | $16.00 | $94.97 | 5,900 | — | — |
| 2007-04-17 | $16.10 | $95.56 | 6,700 | — | — |
| 2007-04-16 | $16.01 | $95.03 | 5,900 | — | — |
| 2007-04-13 | $16.13 | $95.74 | 5,400 | — | — |
| 2007-04-12 | $16.01 | $95.03 | 6,000 | — | — |
| 2007-04-11 | $16.17 | $95.97 | 1,200 | — | — |
| 2007-04-10 | $16.10 | $95.56 | 4,000 | — | — |
| 2007-04-09 | $16.15 | $95.86 | 3,500 | — | — |
| 2007-04-05 | $16.39 | $97.28 | 5,100 | — | — |
| 2007-04-04 | $16.30 | $96.75 | 1,800 | — | — |
| 2007-04-03 | $16.15 | $95.86 | 2,800 | — | — |
| 2007-04-02 | $16.28 | $96.63 | 4,100 | — | — |
| 2007-03-30 | $16.21 | $96.21 | 7,300 | — | — |
| 2007-03-29 | $16.20 | $96.15 | 9,200 | — | — |
| 2007-03-28 | $15.80 | $93.78 | 10,600 | — | — |
| 2007-03-27 | $15.85 | $94.08 | 7,500 | — | — |
| 2007-03-26 | $15.94 | $94.61 | 11,100 | — | — |
| 2007-03-23 | $15.90 | $94.37 | 18,200 | — | — |
| 2007-03-22 | $16.10 | $95.56 | 9,900 | — | — |
| 2007-03-21 | $16.40 | $97.34 | 2,000 | — | — |
| 2007-03-20 | $16.45 | $97.64 | 3,900 | — | — |
| 2007-03-19 | $16.35 | $97.04 | 6,900 | — | — |
| 2007-03-16 | $16.07 | $95.38 | 2,000 | — | — |
| 2007-03-15 | $16.00 | $94.97 | 9,500 | — | — |
| 2007-03-14 | $16.14 | $95.80 | 10,000 | — | — |
| 2007-03-13 | $16.30 | $96.75 | 14,800 | — | — |
| 2007-03-12 | $16.85 | $100.01 | 12,600 | — | — |
| 2007-03-09 | $17.19 | $102.03 | 9,500 | — | — |
| 2007-03-08 | $16.84 | $99.95 | 10,700 | — | — |
| 2007-03-07 | $16.61 | $98.59 | 2,900 | — | — |
| 2007-03-06 | $16.62 | $98.65 | 20,000 | — | — |
| 2007-03-05 | $16.80 | $99.71 | 9,700 | — | — |
| 2007-03-02 | $16.22 | $96.27 | 7,900 | — | — |
| 2007-03-01 | $16.11 | $95.62 | 10,100 | — | — |
| 2007-02-28 | $15.91 | $94.43 | 16,900 | — | — |
| 2007-02-27 | $15.99 | $94.91 | 4,700 | — | — |
| 2007-02-26 | $16.10 | $95.56 | 1,000 | — | — |
| 2007-02-23 | $15.90 | $94.37 | 4,700 | — | — |
| 2007-02-22 | $15.91 | $94.43 | 1,800 | — | — |
| 2007-02-21 | $16.00 | $94.97 | 9,300 | — | — |
| 2007-02-20 | $15.99 | $94.91 | 1,400 | — | — |
| 2007-02-16 | $15.81 | $93.84 | 3,400 | — | — |
| 2007-02-15 | $15.82 | $93.90 | 9,300 | — | — |
| 2007-02-14 | $15.90 | $94.37 | 4,200 | — | — |
| 2007-02-13 | $15.73 | $93.36 | 5,900 | — | — |
| 2007-02-12 | $16.11 | $95.62 | 14,400 | — | — |
| 2007-02-09 | $16.09 | $95.50 | 3,900 | — | — |
| 2007-02-08 | $15.80 | $93.78 | 12,900 | — | — |
| 2007-02-07 | $16.38 | $97.22 | 4,800 | — | — |
| 2007-02-06 | $16.41 | $97.40 | 8,500 | — | — |
| 2007-02-05 | $16.29 | $96.69 | 7,300 | — | — |
| 2007-02-02 | $16.40 | $97.34 | 5,100 | — | — |
| 2007-02-01 | $16.19 | $96.09 | 2,300 | — | — |
| 2007-01-31 | $16.32 | $96.87 | 1,900 | — | — |
| 2007-01-30 | $16.33 | $96.92 | 3,700 | — | — |
| 2007-01-29 | $16.20 | $96.15 | 1,400 | — | — |
| 2007-01-26 | $16.40 | $97.34 | 2,500 | — | — |
| 2007-01-25 | $16.10 | $95.56 | 6,300 | — | — |
| 2007-01-24 | $16.09 | $95.50 | 2,700 | — | — |
| 2007-01-23 | $16.26 | $96.51 | 4,300 | — | — |
| 2007-01-22 | $16.48 | $97.81 | 10,000 | — | — |
| 2007-01-19 | $15.98 | $94.85 | 2,400 | — | — |
| 2007-01-18 | $16.11 | $95.62 | 7,200 | — | — |
| 2007-01-17 | $15.81 | $93.84 | 3,100 | — | — |
| 2007-01-16 | $16.02 | $95.08 | 15,600 | — | — |
| 2007-01-12 | $15.65 | $92.89 | 21,500 | — | — |
| 2007-01-11 | $15.85 | $94.08 | 18,700 | — | — |
| 2007-01-10 | $15.67 | $93.01 | 4,400 | — | — |
| 2007-01-09 | $15.75 | $93.48 | 14,300 | — | — |
| 2007-01-08 | $15.40 | $91.40 | 6,400 | — | — |
| 2007-01-05 | $15.00 | $89.03 | 4,500 | — | — |
| 2007-01-04 | $14.95 | $88.73 | 2,600 | — | — |
| 2007-01-03 | $15.02 | $89.15 | 14,900 | — | — |