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
- 1993-02-26 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 | $17.47 | $17.47 | 8,900 | — | — |
| 2007-12-28 | $17.14 | $17.14 | 12,400 | — | — |
| 2007-12-27 | $17.43 | $17.43 | 11,100 | — | — |
| 2007-12-26 | $17.33 | $17.33 | 5,100 | — | — |
| 2007-12-24 | $17.22 | $17.22 | 3,400 | — | — |
| 2007-12-21 | $16.93 | $16.93 | 3,800 | — | — |
| 2007-12-20 | $16.90 | $16.90 | 6,900 | — | — |
| 2007-12-19 | $16.75 | $16.75 | 3,500 | — | — |
| 2007-12-18 | $16.54 | $16.54 | 13,600 | — | — |
| 2007-12-17 | $16.47 | $16.47 | 20,200 | — | — |
| 2007-12-14 | $16.87 | $16.87 | 9,000 | — | — |
| 2007-12-13 | $17.05 | $17.05 | 12,500 | — | — |
| 2007-12-12 | $16.41 | $16.41 | 4,500 | — | — |
| 2007-12-11 | $16.97 | $16.97 | 10,800 | — | — |
| 2007-12-10 | $17.13 | $17.13 | 7,100 | — | — |
| 2007-12-07 | $17.19 | $17.19 | 2,000 | — | — |
| 2007-12-06 | $17.41 | $17.41 | 6,300 | — | — |
| 2007-12-05 | $17.33 | $17.33 | 4,400 | — | — |
| 2007-12-04 | $17.87 | $17.87 | 13,300 | — | — |
| 2007-12-03 | $17.64 | $17.64 | 8,800 | — | — |
| 2007-11-30 | $17.49 | $17.49 | 15,500 | — | — |
| 2007-11-29 | $16.88 | $16.88 | 6,300 | — | — |
| 2007-11-28 | $17.03 | $17.03 | 9,600 | — | — |
| 2007-11-27 | $17.03 | $17.03 | 16,800 | — | — |
| 2007-11-26 | $17.05 | $17.05 | 10,000 | — | — |
| 2007-11-23 | $17.29 | $17.29 | 4,700 | — | — |
| 2007-11-21 | $17.31 | $17.31 | 21,000 | — | — |
| 2007-11-20 | $16.54 | $16.54 | 40,100 | — | — |
| 2007-11-19 | $16.62 | $16.62 | 39,600 | — | — |
| 2007-11-16 | $16.56 | $16.56 | 25,000 | — | — |
| 2007-11-15 | $16.39 | $16.39 | 9,300 | — | — |
| 2007-11-14 | $16.55 | $16.55 | 12,900 | — | — |
| 2007-11-13 | $16.51 | $16.51 | 28,500 | — | — |
| 2007-11-12 | $16.35 | $16.35 | 17,900 | — | — |
| 2007-11-09 | $16.75 | $16.75 | 8,300 | — | — |
| 2007-11-08 | $16.69 | $16.69 | 33,600 | — | — |
| 2007-11-07 | $16.66 | $16.66 | 18,100 | — | — |
| 2007-11-06 | $16.93 | $16.93 | 27,900 | — | — |
| 2007-11-05 | $16.49 | $16.49 | 10,800 | — | — |
| 2007-11-02 | $16.50 | $16.50 | 22,100 | — | — |
| 2007-11-01 | $16.85 | $16.85 | 8,700 | — | — |
| 2007-10-31 | $16.85 | $16.85 | 13,700 | — | — |
| 2007-10-30 | $16.52 | $16.52 | 5,300 | — | — |
| 2007-10-29 | $16.25 | $16.25 | 7,700 | — | — |
| 2007-10-26 | $16.58 | $16.58 | 1,900 | — | — |
| 2007-10-25 | $16.61 | $16.61 | 3,500 | — | — |
| 2007-10-24 | $16.67 | $16.67 | 3,600 | — | — |
| 2007-10-23 | $16.73 | $16.73 | 3,700 | — | — |
| 2007-10-22 | $16.49 | $16.49 | 9,100 | — | — |
| 2007-10-19 | $16.78 | $16.78 | 5,400 | — | — |
| 2007-10-18 | $16.70 | $16.70 | 2,000 | — | — |
| 2007-10-17 | $16.67 | $16.67 | 1,000 | — | — |
| 2007-10-16 | $16.78 | $16.78 | 6,100 | — | — |
| 2007-10-15 | $16.41 | $16.41 | 2,600 | — | — |
| 2007-10-12 | $16.44 | $16.44 | 33,300 | — | — |
| 2007-10-11 | $16.46 | $16.46 | 8,400 | — | — |
| 2007-10-10 | $17.04 | $17.04 | 7,800 | — | — |
| 2007-10-09 | $17.49 | $17.49 | 6,300 | — | — |
| 2007-10-08 | $17.29 | $17.29 | 8,100 | — | — |
| 2007-10-05 | $17.33 | $17.33 | 14,800 | — | — |
| 2007-10-04 | $16.90 | $16.90 | 7,700 | — | — |
| 2007-10-03 | $17.27 | $17.27 | 1,100 | — | — |
| 2007-10-02 | $17.33 | $17.33 | 10,800 | — | — |
| 2007-10-01 | $16.88 | $16.88 | 9,900 | — | — |
| 2007-09-28 | $16.50 | $16.50 | 11,200 | — | — |
| 2007-09-27 | $16.34 | $16.34 | 26,300 | — | — |
| 2007-09-26 | $16.35 | $16.35 | 31,900 | — | — |
| 2007-09-25 | $16.44 | $16.44 | 20,900 | — | — |
| 2007-09-24 | $17.03 | $17.03 | 18,100 | — | — |
| 2007-09-21 | $17.29 | $17.29 | 6,000 | — | — |
| 2007-09-20 | $17.12 | $17.12 | 7,200 | — | — |
| 2007-09-19 | $17.25 | $17.25 | 7,400 | — | — |
| 2007-09-18 | $17.34 | $17.34 | 5,100 | — | — |
| 2007-09-17 | $17.43 | $17.43 | 4,800 | — | — |
| 2007-09-14 | $17.51 | $17.51 | 15,000 | — | — |
| 2007-09-13 | $16.76 | $16.76 | 13,400 | — | — |
| 2007-09-12 | $17.00 | $17.00 | 7,500 | — | — |
| 2007-09-11 | $16.90 | $16.90 | 9,000 | — | — |
| 2007-09-10 | $16.84 | $16.84 | 22,700 | — | — |
| 2007-09-07 | $16.69 | $16.69 | 51,900 | — | — |
| 2007-09-06 | $16.76 | $16.76 | 8,400 | — | — |
| 2007-09-05 | $16.91 | $16.91 | 13,100 | — | — |
| 2007-09-04 | $16.65 | $16.65 | 31,700 | — | — |
| 2007-08-31 | $17.52 | $17.52 | 9,500 | — | — |
| 2007-08-30 | $17.50 | $17.50 | 4,700 | — | — |
| 2007-08-29 | $17.92 | $17.92 | 28,300 | — | — |
| 2007-08-28 | $17.76 | $17.76 | 22,300 | — | — |
| 2007-08-27 | $18.00 | $18.00 | 81,500 | — | — |
| 2007-08-24 | $17.96 | $17.96 | 18,400 | — | — |
| 2007-08-23 | $18.03 | $18.03 | 20,400 | — | — |
| 2007-08-22 | $18.00 | $18.00 | 25,800 | — | — |
| 2007-08-21 | $17.15 | $17.15 | 16,700 | — | — |
| 2007-08-20 | $17.00 | $17.00 | 22,200 | — | — |
| 2007-08-17 | $16.39 | $16.39 | 34,900 | — | — |
| 2007-08-16 | $16.52 | $16.52 | 15,900 | — | — |
| 2007-08-15 | $17.45 | $17.45 | 13,900 | — | — |
| 2007-08-14 | $17.50 | $17.50 | 26,200 | — | — |
| 2007-08-13 | $17.66 | $17.66 | 19,800 | — | — |
| 2007-08-10 | $16.92 | $16.92 | 41,700 | — | — |
| 2007-08-09 | $15.01 | $15.01 | 76,300 | — | — |
| 2007-08-08 | $17.75 | $17.75 | 28,100 | — | — |
| 2007-08-07 | $18.50 | $18.50 | 16,000 | — | — |
| 2007-08-06 | $19.00 | $19.00 | 30,800 | — | — |
| 2007-08-03 | $18.91 | $18.91 | 38,900 | — | — |
| 2007-08-02 | $18.42 | $18.42 | 4,300 | — | — |
| 2007-08-01 | $17.93 | $17.93 | 7,400 | — | — |
| 2007-07-31 | $17.57 | $17.57 | 52,400 | — | — |
| 2007-07-30 | $17.80 | $17.80 | 14,200 | — | — |
| 2007-07-27 | $17.56 | $17.56 | 9,800 | — | — |
| 2007-07-26 | $17.65 | $17.65 | 38,800 | — | — |
| 2007-07-25 | $18.96 | $18.96 | 17,200 | — | — |
| 2007-07-24 | $19.12 | $19.12 | 31,700 | — | — |
| 2007-07-23 | $18.89 | $18.89 | 13,800 | — | — |
| 2007-07-20 | $18.74 | $18.74 | 17,000 | — | — |
| 2007-07-19 | $18.29 | $18.29 | 5,200 | — | — |
| 2007-07-18 | $17.89 | $17.89 | 31,500 | — | — |
| 2007-07-17 | $18.60 | $18.60 | 12,900 | — | — |
| 2007-07-16 | $18.87 | $18.87 | 30,000 | — | — |
| 2007-07-13 | $18.45 | $18.45 | 20,800 | — | — |
| 2007-07-12 | $18.71 | $18.71 | 10,100 | — | — |
| 2007-07-11 | $18.91 | $18.91 | 13,200 | — | — |
| 2007-07-10 | $19.10 | $19.10 | 12,400 | — | — |
| 2007-07-09 | $19.20 | $19.20 | 80,400 | — | — |
| 2007-07-06 | $17.70 | $17.70 | 12,000 | — | — |
| 2007-07-05 | $17.70 | $17.70 | 14,100 | — | — |
| 2007-07-03 | $17.30 | $17.30 | 21,300 | — | — |
| 2007-07-02 | $17.58 | $17.58 | 13,400 | — | — |
| 2007-06-29 | $17.32 | $17.32 | 18,900 | — | — |
| 2007-06-28 | $17.01 | $17.01 | 7,400 | — | — |
| 2007-06-27 | $17.01 | $17.01 | 11,200 | — | — |
| 2007-06-26 | $17.10 | $17.10 | 17,200 | — | — |
| 2007-06-25 | $16.14 | $16.14 | 40,500 | — | — |
| 2007-06-22 | $15.79 | $15.79 | 41,200 | — | — |
| 2007-06-21 | $15.00 | $15.00 | 1,700 | — | — |
| 2007-06-20 | $14.97 | $14.97 | 1,200 | — | — |
| 2007-06-19 | $15.04 | $15.04 | 800 | — | — |
| 2007-06-18 | $15.12 | $15.12 | 6,300 | — | — |
| 2007-06-15 | $15.00 | $15.00 | 500 | — | — |
| 2007-06-14 | $15.00 | $15.00 | 42,600 | — | — |
| 2007-06-13 | $15.15 | $15.15 | 1,300 | — | — |
| 2007-06-12 | $15.04 | $15.04 | 3,500 | — | — |
| 2007-06-11 | $15.04 | $15.04 | 3,900 | — | — |
| 2007-06-08 | $15.15 | $15.15 | 54,200 | — | — |
| 2007-06-07 | $15.22 | $15.22 | 3,300 | — | — |
| 2007-06-06 | $15.16 | $15.16 | 4,800 | — | — |
| 2007-06-05 | $15.25 | $15.25 | 3,600 | — | — |
| 2007-06-04 | $15.15 | $15.15 | 15,900 | — | — |
| 2007-06-01 | $15.06 | $15.06 | 11,700 | — | — |
| 2007-05-31 | $15.00 | $15.00 | 7,100 | — | — |
| 2007-05-30 | $15.00 | $15.00 | 10,000 | — | — |
| 2007-05-29 | $14.66 | $14.66 | 38,000 | — | — |
| 2007-05-25 | $14.16 | $14.16 | 17,900 | — | — |
| 2007-05-24 | $14.44 | $14.44 | 6,200 | — | — |
| 2007-05-23 | $14.39 | $14.39 | 4,500 | — | — |
| 2007-05-22 | $14.54 | $14.54 | 40,400 | — | — |
| 2007-05-21 | $14.97 | $14.97 | 5,600 | — | — |
| 2007-05-18 | $15.00 | $15.00 | 1,500 | — | — |
| 2007-05-17 | $14.99 | $14.99 | 3,700 | — | — |
| 2007-05-16 | $14.98 | $14.98 | 10,500 | — | — |
| 2007-05-15 | $14.99 | $14.99 | 3,700 | — | — |
| 2007-05-14 | $15.24 | $15.24 | 6,900 | — | — |
| 2007-05-11 | $15.18 | $15.18 | 3,300 | — | — |
| 2007-05-10 | $15.12 | $15.12 | 3,700 | — | — |
| 2007-05-09 | $15.35 | $15.35 | 4,000 | — | — |
| 2007-05-08 | $15.20 | $15.20 | 5,700 | — | — |
| 2007-05-07 | $15.10 | $15.10 | 23,100 | — | — |
| 2007-05-04 | $14.83 | $14.83 | 14,200 | — | — |
| 2007-05-03 | $15.00 | $15.00 | 17,500 | — | — |
| 2007-05-02 | $14.76 | $14.76 | 3,900 | — | — |
| 2007-05-01 | $14.51 | $14.51 | 7,200 | — | — |
| 2007-04-30 | $14.47 | $14.47 | 14,200 | — | — |
| 2007-04-27 | $14.51 | $14.51 | 4,200 | — | — |
| 2007-04-26 | $14.45 | $14.45 | 4,600 | — | — |
| 2007-04-25 | $14.46 | $14.46 | 2,200 | — | — |
| 2007-04-24 | $14.78 | $14.78 | 500 | — | — |
| 2007-04-23 | $14.80 | $14.80 | 24,300 | — | — |
| 2007-04-20 | $14.51 | $14.51 | 1,600 | — | — |
| 2007-04-19 | $14.43 | $14.43 | 2,500 | — | — |
| 2007-04-18 | $14.58 | $14.58 | 2,700 | — | — |
| 2007-04-17 | $14.60 | $14.60 | 7,900 | — | — |
| 2007-04-16 | $14.62 | $14.62 | 3,900 | — | — |
| 2007-04-13 | $14.74 | $14.74 | 700 | — | — |
| 2007-04-12 | $14.56 | $14.56 | 4,300 | — | — |
| 2007-04-11 | $14.70 | $14.70 | 13,900 | — | — |
| 2007-04-10 | $14.51 | $14.51 | 13,700 | — | — |
| 2007-04-09 | $14.50 | $14.50 | 4,800 | — | — |
| 2007-04-05 | $14.72 | $14.72 | 1,300 | — | — |
| 2007-04-04 | $14.74 | $14.74 | 3,500 | — | — |
| 2007-04-03 | $14.67 | $14.67 | 45,000 | — | — |
| 2007-04-02 | $15.09 | $15.09 | 3,400 | — | — |
| 2007-03-30 | $15.06 | $15.06 | 4,900 | — | — |
| 2007-03-29 | $14.76 | $14.76 | 1,800 | — | — |
| 2007-03-28 | $14.92 | $14.92 | 2,600 | — | — |
| 2007-03-27 | $15.07 | $15.07 | 17,000 | — | — |
| 2007-03-26 | $14.56 | $14.56 | 800 | — | — |
| 2007-03-23 | $14.62 | $14.62 | 1,800 | — | — |
| 2007-03-22 | $14.70 | $14.70 | 700 | — | — |
| 2007-03-21 | $14.59 | $14.59 | 1,500 | — | — |
| 2007-03-20 | $14.53 | $14.53 | 900 | — | — |
| 2007-03-19 | $14.45 | $14.45 | 1,700 | — | — |
| 2007-03-16 | $14.46 | $14.46 | 2,400 | — | — |
| 2007-03-15 | $14.55 | $14.55 | 4,900 | — | — |
| 2007-03-14 | $14.50 | $14.50 | 12,200 | — | — |
| 2007-03-13 | $14.55 | $14.55 | 900 | — | — |
| 2007-03-12 | $14.56 | $14.56 | 6,200 | — | — |
| 2007-03-09 | $14.67 | $14.67 | 6,900 | — | — |
| 2007-03-08 | $14.48 | $14.48 | 15,000 | — | — |
| 2007-03-07 | $14.48 | $14.48 | 3,000 | — | — |
| 2007-03-06 | $14.73 | $14.73 | 6,300 | — | — |
| 2007-03-05 | $14.89 | $14.89 | 2,300 | — | — |
| 2007-03-02 | $15.10 | $15.10 | 6,600 | — | — |
| 2007-03-01 | $15.36 | $15.36 | 22,800 | — | — |
| 2007-02-28 | $15.28 | $15.28 | 31,200 | — | — |
| 2007-02-27 | $15.44 | $15.44 | 18,800 | — | — |
| 2007-02-26 | $15.40 | $15.40 | 4,100 | — | — |
| 2007-02-23 | $15.25 | $15.25 | 6,600 | — | — |
| 2007-02-22 | $15.23 | $15.23 | 6,100 | — | — |
| 2007-02-21 | $14.98 | $14.98 | 5,900 | — | — |
| 2007-02-20 | $14.96 | $14.96 | 9,300 | — | — |
| 2007-02-16 | $14.90 | $14.90 | 13,600 | — | — |
| 2007-02-15 | $14.90 | $14.90 | 7,600 | — | — |
| 2007-02-14 | $15.14 | $15.14 | 7,400 | — | — |
| 2007-02-13 | $14.65 | $14.65 | 2,500 | — | — |
| 2007-02-12 | $14.28 | $14.28 | 13,200 | — | — |
| 2007-02-09 | $14.26 | $14.26 | 5,100 | — | — |
| 2007-02-08 | $14.26 | $14.26 | 108,200 | — | — |
| 2007-02-07 | $14.32 | $14.32 | 8,700 | — | — |
| 2007-02-06 | $14.80 | $14.80 | 5,600 | — | — |
| 2007-02-05 | $15.00 | $15.00 | 4,300 | — | — |
| 2007-02-02 | $15.32 | $15.32 | 6,500 | — | — |
| 2007-02-01 | $14.89 | $14.89 | 9,300 | — | — |
| 2007-01-31 | $14.98 | $14.98 | 400 | — | — |
| 2007-01-30 | $14.99 | $14.99 | 5,100 | — | — |
| 2007-01-29 | $15.03 | $15.03 | 2,500 | — | — |
| 2007-01-26 | $15.21 | $15.21 | 6,800 | — | — |
| 2007-01-25 | $15.00 | $15.00 | 15,300 | — | — |
| 2007-01-24 | $15.25 | $15.25 | 10,800 | — | — |
| 2007-01-23 | $15.17 | $15.17 | 9,200 | — | — |
| 2007-01-22 | $15.19 | $15.19 | 64,900 | — | — |
| 2007-01-19 | $14.43 | $14.43 | 7,600 | — | — |
| 2007-01-18 | $14.35 | $14.35 | 4,800 | — | — |
| 2007-01-17 | $14.30 | $14.30 | 6,000 | — | — |
| 2007-01-16 | $14.50 | $14.50 | 2,400 | — | — |
| 2007-01-12 | $14.38 | $14.38 | 4,700 | — | — |
| 2007-01-11 | $14.44 | $14.44 | 3,900 | — | — |
| 2007-01-10 | $14.58 | $14.58 | 9,700 | — | — |
| 2007-01-09 | $14.40 | $14.40 | 2,400 | — | — |
| 2007-01-08 | $14.25 | $14.25 | 5,000 | — | — |
| 2007-01-05 | $14.58 | $14.58 | 16,200 | — | — |
| 2007-01-04 | $14.45 | $14.45 | 8,000 | — | — |
| 2007-01-03 | $14.45 | $14.45 | 12,800 | — | — |