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
- 1999-12-01 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 | $17.10 | $22.70 | 4,100 | — | — |
| 2007-12-28 | $17.29 | $22.95 | 7,400 | — | — |
| 2007-12-27 | $16.48 | $21.87 | 8,600 | — | — |
| 2007-12-26 | $16.85 | $22.36 | 15,900 | — | — |
| 2007-12-24 | $16.70 | $22.17 | 1,000 | — | — |
| 2007-12-21 | $16.60 | $22.03 | 14,000 | — | — |
| 2007-12-20 | $17.12 | $22.72 | 800 | — | — |
| 2007-12-19 | $17.75 | $23.56 | 2,400 | — | — |
| 2007-12-18 | $17.76 | $23.57 | 8,100 | — | — |
| 2007-12-17 | $17.98 | $23.86 | 2,000 | — | — |
| 2007-12-14 | $18.52 | $24.58 | 4,700 | — | — |
| 2007-12-13 | $18.65 | $24.75 | 2,400 | — | — |
| 2007-12-12 | $18.52 | $24.58 | 400 | — | — |
| 2007-12-11 | $18.72 | $24.85 | 12,700 | — | — |
| 2007-12-10 | $19.50 | $25.88 | 2,200 | — | — |
| 2007-12-07 | $19.26 | $25.56 | 1,600 | — | — |
| 2007-12-06 | $19.31 | $25.63 | 300 | — | — |
| 2007-12-05 | $19.40 | $25.75 | 0 | — | — |
| 2007-12-04 | $19.40 | $25.75 | 3,500 | — | — |
| 2007-12-03 | $19.40 | $25.75 | 1,300 | — | — |
| 2007-11-30 | $19.00 | $25.22 | 500 | — | — |
| 2007-11-29 | $19.08 | $25.32 | 900 | — | — |
| 2007-11-28 | $18.96 | $25.17 | 3,400 | — | — |
| 2007-11-27 | $18.68 | $24.79 | 5,300 | — | — |
| 2007-11-26 | $19.00 | $25.22 | 900 | — | — |
| 2007-11-23 | $19.31 | $25.63 | 600 | — | — |
| 2007-11-21 | $18.75 | $24.89 | 3,400 | — | — |
| 2007-11-20 | $18.49 | $24.54 | 6,400 | — | — |
| 2007-11-19 | $19.01 | $24.71 | 23,700 | — | — |
| 2007-11-16 | $19.00 | $24.70 | 3,600 | — | — |
| 2007-11-15 | $19.00 | $24.70 | 700 | — | — |
| 2007-11-14 | $18.96 | $24.65 | 1,000 | — | — |
| 2007-11-13 | $19.00 | $24.70 | 1,400 | — | — |
| 2007-11-12 | $19.00 | $24.70 | 2,200 | — | — |
| 2007-11-09 | $18.87 | $24.53 | 1,800 | — | — |
| 2007-11-08 | $19.00 | $24.70 | 1,900 | — | — |
| 2007-11-07 | $19.30 | $25.09 | 1,400 | — | — |
| 2007-11-06 | $19.20 | $24.96 | 2,100 | — | — |
| 2007-11-05 | $19.37 | $25.18 | 1,800 | — | — |
| 2007-11-02 | $19.66 | $25.56 | 2,600 | — | — |
| 2007-11-01 | $19.55 | $25.42 | 1,400 | — | — |
| 2007-10-31 | $19.75 | $25.68 | 7,600 | — | — |
| 2007-10-30 | $19.68 | $25.58 | 5,600 | — | — |
| 2007-10-29 | $19.62 | $25.51 | 6,100 | — | — |
| 2007-10-26 | $19.05 | $24.77 | 0 | — | — |
| 2007-10-25 | $19.05 | $24.77 | 400 | — | — |
| 2007-10-24 | $19.44 | $25.27 | 500 | — | — |
| 2007-10-23 | $19.00 | $24.70 | 600 | — | — |
| 2007-10-22 | $19.00 | $24.70 | 5,300 | — | — |
| 2007-10-19 | $19.01 | $24.71 | 100 | — | — |
| 2007-10-18 | $19.04 | $24.75 | 4,300 | — | — |
| 2007-10-17 | $18.65 | $24.25 | 200 | — | — |
| 2007-10-16 | $18.65 | $24.25 | 4,400 | — | — |
| 2007-10-15 | $18.74 | $24.36 | 2,900 | — | — |
| 2007-10-12 | $19.00 | $24.70 | 800 | — | — |
| 2007-10-11 | $18.60 | $24.18 | 11,100 | — | — |
| 2007-10-10 | $18.86 | $24.52 | 4,000 | — | — |
| 2007-10-09 | $19.01 | $24.71 | 1,500 | — | — |
| 2007-10-08 | $19.51 | $25.36 | 1,100 | — | — |
| 2007-10-05 | $18.85 | $24.51 | 7,000 | — | — |
| 2007-10-04 | $19.01 | $24.71 | 2,400 | — | — |
| 2007-10-03 | $19.06 | $24.78 | 300 | — | — |
| 2007-10-02 | $19.05 | $24.77 | 1,600 | — | — |
| 2007-10-01 | $19.40 | $25.22 | 800 | — | — |
| 2007-09-28 | $19.40 | $25.22 | 1,000 | — | — |
| 2007-09-27 | $19.74 | $25.66 | 700 | — | — |
| 2007-09-26 | $19.75 | $25.68 | 500 | — | — |
| 2007-09-25 | $19.61 | $25.49 | 1,400 | — | — |
| 2007-09-24 | $20.00 | $26.00 | 800 | — | — |
| 2007-09-21 | $19.30 | $25.09 | 1,700 | — | — |
| 2007-09-20 | $19.55 | $25.42 | 700 | — | — |
| 2007-09-19 | $19.58 | $25.45 | 2,100 | — | — |
| 2007-09-18 | $19.25 | $25.03 | 4,500 | — | — |
| 2007-09-17 | $19.45 | $25.29 | 4,100 | — | — |
| 2007-09-14 | $19.50 | $25.35 | 1,000 | — | — |
| 2007-09-13 | $19.65 | $25.55 | 0 | — | — |
| 2007-09-12 | $19.65 | $25.55 | 2,100 | — | — |
| 2007-09-11 | $19.26 | $25.04 | 1,800 | — | — |
| 2007-09-10 | $19.81 | $25.75 | 100 | — | — |
| 2007-09-07 | $20.00 | $26.00 | 3,700 | — | — |
| 2007-09-06 | $19.99 | $25.99 | 0 | — | — |
| 2007-09-05 | $19.99 | $25.99 | 1,200 | — | — |
| 2007-09-04 | $20.00 | $26.00 | 300 | — | — |
| 2007-08-31 | $20.08 | $26.10 | 700 | — | — |
| 2007-08-30 | $20.00 | $26.00 | 800 | — | — |
| 2007-08-29 | $20.02 | $26.03 | 2,500 | — | — |
| 2007-08-28 | $19.50 | $25.35 | 900 | — | — |
| 2007-08-27 | $20.13 | $26.17 | 0 | — | — |
| 2007-08-24 | $20.13 | $26.17 | 100 | — | — |
| 2007-08-23 | $19.91 | $25.88 | 1,900 | — | — |
| 2007-08-22 | $20.50 | $26.65 | 1,200 | — | — |
| 2007-08-21 | $20.49 | $26.64 | 8,600 | — | — |
| 2007-08-20 | $19.35 | $25.16 | 6,600 | — | — |
| 2007-08-17 | $19.50 | $25.35 | 8,600 | — | — |
| 2007-08-16 | $19.50 | $25.35 | 1,100 | — | — |
| 2007-08-15 | $19.50 | $25.35 | 1,400 | — | — |
| 2007-08-14 | $19.20 | $24.96 | 600 | — | — |
| 2007-08-13 | $19.20 | $24.96 | 1,100 | — | — |
| 2007-08-10 | $19.19 | $24.95 | 1,700 | — | — |
| 2007-08-09 | $18.90 | $24.57 | 1,100 | — | — |
| 2007-08-08 | $19.26 | $25.04 | 1,700 | — | — |
| 2007-08-07 | $19.12 | $24.86 | 1,600 | — | — |
| 2007-08-06 | $18.84 | $24.49 | 2,700 | — | — |
| 2007-08-03 | $20.06 | $26.08 | 1,200 | — | — |
| 2007-08-02 | $19.60 | $25.48 | 1,100 | — | — |
| 2007-08-01 | $20.20 | $26.26 | 2,900 | — | — |
| 2007-07-31 | $19.87 | $25.83 | 100 | — | — |
| 2007-07-30 | $19.92 | $25.90 | 1,600 | — | — |
| 2007-07-27 | $19.00 | $24.70 | 700 | — | — |
| 2007-07-26 | $19.02 | $24.73 | 15,800 | — | — |
| 2007-07-25 | $20.12 | $26.16 | 400 | — | — |
| 2007-07-24 | $20.15 | $26.20 | 700 | — | — |
| 2007-07-23 | $20.15 | $26.20 | 900 | — | — |
| 2007-07-20 | $20.24 | $26.31 | 300 | — | — |
| 2007-07-19 | $19.99 | $25.99 | 600 | — | — |
| 2007-07-18 | $19.96 | $25.95 | 2,100 | — | — |
| 2007-07-17 | $20.21 | $26.27 | 1,600 | — | — |
| 2007-07-16 | $20.18 | $26.23 | 2,600 | — | — |
| 2007-07-13 | $20.16 | $26.21 | 1,400 | — | — |
| 2007-07-12 | $20.00 | $26.00 | 3,100 | — | — |
| 2007-07-11 | $20.00 | $26.00 | 2,200 | — | — |
| 2007-07-10 | $19.92 | $25.90 | 5,400 | — | — |
| 2007-07-09 | $20.24 | $26.31 | 3,400 | — | — |
| 2007-07-06 | $20.20 | $26.26 | 900 | — | — |
| 2007-07-05 | $20.20 | $26.26 | 500 | — | — |
| 2007-07-03 | $20.20 | $26.26 | 200 | — | — |
| 2007-07-02 | $20.20 | $26.26 | 1,300 | — | — |
| 2007-06-29 | $20.44 | $26.57 | 1,500 | — | — |
| 2007-06-28 | $20.25 | $26.33 | 100 | — | — |
| 2007-06-27 | $20.11 | $26.14 | 2,100 | — | — |
| 2007-06-26 | $20.11 | $26.14 | 1,600 | — | — |
| 2007-06-25 | $20.52 | $26.68 | 800 | — | — |
| 2007-06-22 | $20.31 | $26.40 | 1,000 | — | — |
| 2007-06-21 | $20.20 | $26.26 | 1,600 | — | — |
| 2007-06-20 | $20.34 | $26.44 | 3,400 | — | — |
| 2007-06-19 | $20.63 | $26.82 | 2,000 | — | — |
| 2007-06-18 | $20.91 | $27.18 | 1,800 | — | — |
| 2007-06-15 | $20.94 | $27.22 | 5,500 | — | — |
| 2007-06-14 | $21.14 | $27.48 | 4,400 | — | — |
| 2007-06-13 | $20.87 | $27.13 | 4,200 | — | — |
| 2007-06-12 | $21.21 | $27.57 | 3,300 | — | — |
| 2007-06-11 | $21.71 | $28.22 | 3,100 | — | — |
| 2007-06-08 | $21.79 | $28.33 | 2,100 | — | — |
| 2007-06-07 | $22.19 | $28.85 | 2,200 | — | — |
| 2007-06-06 | $21.99 | $28.59 | 2,000 | — | — |
| 2007-06-05 | $22.14 | $28.78 | 1,700 | — | — |
| 2007-06-04 | $22.00 | $28.60 | 2,200 | — | — |
| 2007-06-01 | $22.09 | $28.72 | 4,500 | — | — |
| 2007-05-31 | $22.06 | $28.68 | 5,000 | — | — |
| 2007-05-30 | $22.21 | $28.87 | 6,200 | — | — |
| 2007-05-29 | $21.56 | $28.03 | 4,100 | — | — |
| 2007-05-25 | $21.81 | $28.35 | 3,600 | — | — |
| 2007-05-24 | $21.68 | $28.18 | 6,800 | — | — |
| 2007-05-23 | $21.91 | $28.48 | 3,000 | — | — |
| 2007-05-22 | $22.27 | $28.95 | 1,000 | — | — |
| 2007-05-21 | $22.22 | $28.89 | 8,700 | — | — |
| 2007-05-18 | $21.61 | $28.09 | 3,000 | — | — |
| 2007-05-17 | $22.32 | $29.02 | 2,300 | — | — |
| 2007-05-16 | $22.66 | $28.98 | 2,700 | — | — |
| 2007-05-15 | $22.30 | $28.52 | 1,900 | — | — |
| 2007-05-14 | $22.12 | $28.29 | 1,900 | — | — |
| 2007-05-11 | $22.13 | $28.30 | 400 | — | — |
| 2007-05-10 | $22.05 | $28.20 | 1,200 | — | — |
| 2007-05-09 | $22.15 | $28.33 | 0 | — | — |
| 2007-05-08 | $22.15 | $28.33 | 600 | — | — |
| 2007-05-07 | $22.39 | $28.63 | 800 | — | — |
| 2007-05-04 | $22.23 | $28.43 | 800 | — | — |
| 2007-05-03 | $22.59 | $28.89 | 0 | — | — |
| 2007-05-02 | $22.59 | $28.89 | 800 | — | — |
| 2007-05-01 | $22.10 | $28.26 | 1,100 | — | — |
| 2007-04-30 | $22.11 | $28.27 | 4,200 | — | — |
| 2007-04-27 | $22.76 | $29.11 | 1,000 | — | — |
| 2007-04-26 | $22.91 | $29.30 | 0 | — | — |
| 2007-04-25 | $22.91 | $29.30 | 47,100 | — | — |
| 2007-04-24 | $23.00 | $29.41 | 33,700 | — | — |
| 2007-04-23 | $22.98 | $29.39 | 13,200 | — | — |
| 2007-04-20 | $23.48 | $30.03 | 4,900 | — | — |
| 2007-04-19 | $23.24 | $29.72 | 0 | — | — |
| 2007-04-18 | $23.24 | $29.72 | 1,100 | — | — |
| 2007-04-17 | $23.04 | $29.46 | 3,400 | — | — |
| 2007-04-16 | $22.80 | $29.16 | 4,800 | — | — |
| 2007-04-13 | $22.29 | $28.50 | 3,000 | — | — |
| 2007-04-12 | $22.60 | $28.90 | 2,700 | — | — |
| 2007-04-11 | $23.19 | $29.66 | 1,200 | — | — |
| 2007-04-10 | $23.75 | $30.37 | 3,600 | — | — |
| 2007-04-09 | $24.40 | $31.20 | 300 | — | — |
| 2007-04-05 | $24.49 | $31.32 | 6,500 | — | — |
| 2007-04-04 | $24.20 | $30.95 | 300 | — | — |
| 2007-04-03 | $23.91 | $30.58 | 700 | — | — |
| 2007-04-02 | $23.90 | $30.56 | 3,600 | — | — |
| 2007-03-30 | $23.71 | $30.32 | 3,300 | — | — |
| 2007-03-29 | $24.00 | $30.69 | 800 | — | — |
| 2007-03-28 | $24.00 | $30.69 | 0 | — | — |
| 2007-03-27 | $24.00 | $30.69 | 1,700 | — | — |
| 2007-03-26 | $24.17 | $30.91 | 500 | — | — |
| 2007-03-23 | $24.05 | $30.76 | 300 | — | — |
| 2007-03-22 | $24.00 | $30.69 | 1,400 | — | — |
| 2007-03-21 | $23.96 | $30.64 | 4,300 | — | — |
| 2007-03-20 | $24.05 | $30.76 | 1,500 | — | — |
| 2007-03-19 | $24.00 | $30.69 | 2,500 | — | — |
| 2007-03-16 | $23.58 | $30.15 | 1,100 | — | — |
| 2007-03-15 | $23.58 | $30.15 | 200 | — | — |
| 2007-03-14 | $23.70 | $30.31 | 3,000 | — | — |
| 2007-03-13 | $23.57 | $30.14 | 600 | — | — |
| 2007-03-12 | $24.20 | $30.95 | 0 | — | — |
| 2007-03-09 | $24.20 | $30.95 | 2,000 | — | — |
| 2007-03-08 | $24.00 | $30.69 | 500 | — | — |
| 2007-03-07 | $24.07 | $30.78 | 300 | — | — |
| 2007-03-06 | $24.19 | $30.93 | 0 | — | — |
| 2007-03-05 | $24.19 | $30.93 | 100 | — | — |
| 2007-03-02 | $24.14 | $30.87 | 3,700 | — | — |
| 2007-03-01 | $24.19 | $30.93 | 900 | — | — |
| 2007-02-28 | $23.99 | $30.68 | 1,700 | — | — |
| 2007-02-27 | $23.67 | $30.27 | 10,100 | — | — |
| 2007-02-26 | $23.99 | $30.68 | 2,700 | — | — |
| 2007-02-23 | $23.90 | $30.56 | 900 | — | — |
| 2007-02-22 | $23.90 | $30.56 | 25,300 | — | — |
| 2007-02-21 | $24.07 | $30.78 | 4,200 | — | — |
| 2007-02-20 | $24.10 | $30.82 | 8,100 | — | — |
| 2007-02-16 | $24.45 | $31.27 | 400 | — | — |
| 2007-02-15 | $24.02 | $30.72 | 11,400 | — | — |
| 2007-02-14 | $24.11 | $30.83 | 900 | — | — |
| 2007-02-13 | $24.00 | $30.69 | 4,500 | — | — |
| 2007-02-12 | $24.15 | $30.88 | 9,900 | — | — |
| 2007-02-09 | $24.10 | $30.82 | 3,900 | — | — |
| 2007-02-08 | $23.83 | $30.47 | 200 | — | — |
| 2007-02-07 | $23.84 | $30.49 | 200 | — | — |
| 2007-02-06 | $24.00 | $30.69 | 1,400 | — | — |
| 2007-02-05 | $24.04 | $30.74 | 1,200 | — | — |
| 2007-02-02 | $24.47 | $31.29 | 1,200 | — | — |
| 2007-02-01 | $24.49 | $31.32 | 0 | — | — |
| 2007-01-31 | $24.49 | $31.32 | 700 | — | — |
| 2007-01-30 | $24.00 | $30.69 | 5,300 | — | — |
| 2007-01-29 | $24.10 | $30.82 | 2,400 | — | — |
| 2007-01-26 | $23.84 | $30.49 | 5,400 | — | — |
| 2007-01-25 | $23.40 | $29.92 | 2,000 | — | — |
| 2007-01-24 | $23.58 | $30.15 | 6,200 | — | — |
| 2007-01-23 | $23.62 | $30.21 | 900 | — | — |
| 2007-01-22 | $23.75 | $30.37 | 7,200 | — | — |
| 2007-01-19 | $24.41 | $31.22 | 800 | — | — |
| 2007-01-18 | $24.11 | $30.83 | 800 | — | — |
| 2007-01-17 | $24.00 | $30.69 | 1,600 | — | — |
| 2007-01-16 | $24.05 | $30.76 | 2,800 | — | — |
| 2007-01-12 | $24.05 | $30.76 | 2,300 | — | — |
| 2007-01-11 | $24.04 | $30.74 | 0 | — | — |
| 2007-01-10 | $24.04 | $30.74 | 300 | — | — |
| 2007-01-09 | $23.75 | $30.37 | 0 | — | — |
| 2007-01-08 | $23.75 | $30.37 | 0 | — | — |
| 2007-01-05 | $23.75 | $30.37 | 0 | — | — |
| 2007-01-04 | $23.75 | $30.37 | 0 | — | — |
| 2007-01-03 | $23.75 | $30.37 | 1,600 | — | — |