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
- 1998-03-04 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 | $18.94 | $24.18 | 165 | — | — |
| 2007-12-28 | $19.09 | $24.37 | 825 | — | — |
| 2007-12-27 | $19.38 | $24.74 | 5,445 | — | — |
| 2007-12-26 | $18.47 | $23.57 | 0 | — | — |
| 2007-12-24 | $18.47 | $23.57 | 0 | — | — |
| 2007-12-21 | $18.47 | $23.57 | 0 | — | — |
| 2007-12-20 | $18.47 | $23.57 | 15,840 | — | — |
| 2007-12-19 | $18.24 | $23.29 | 2,310 | — | — |
| 2007-12-18 | $19.13 | $24.43 | 1,320 | — | — |
| 2007-12-17 | $18.22 | $23.27 | 825 | — | — |
| 2007-12-14 | $18.22 | $23.27 | 0 | — | — |
| 2007-12-13 | $18.22 | $23.27 | 0 | — | — |
| 2007-12-12 | $18.22 | $23.27 | 1,155 | — | — |
| 2007-12-11 | $18.21 | $23.25 | 825 | — | — |
| 2007-12-10 | $18.21 | $23.25 | 0 | — | — |
| 2007-12-07 | $18.21 | $23.25 | 1,650 | — | — |
| 2007-12-06 | $18.21 | $23.25 | 2,970 | — | — |
| 2007-12-05 | $18.21 | $23.25 | 165 | — | — |
| 2007-12-04 | $18.21 | $23.25 | 165 | — | — |
| 2007-12-03 | $18.18 | $23.21 | 1,320 | — | — |
| 2007-11-30 | $18.19 | $23.22 | 0 | — | — |
| 2007-11-29 | $18.19 | $23.22 | 0 | — | — |
| 2007-11-28 | $18.19 | $23.22 | 0 | — | — |
| 2007-11-27 | $18.19 | $23.22 | 0 | — | — |
| 2007-11-26 | $18.19 | $23.22 | 0 | — | — |
| 2007-11-23 | $18.19 | $23.22 | 0 | — | — |
| 2007-11-21 | $18.19 | $23.22 | 1,320 | — | — |
| 2007-11-20 | $18.25 | $23.30 | 0 | — | — |
| 2007-11-19 | $18.25 | $23.30 | 5,775 | — | — |
| 2007-11-16 | $18.79 | $23.98 | 0 | — | — |
| 2007-11-15 | $18.79 | $23.98 | 0 | — | — |
| 2007-11-14 | $18.79 | $23.98 | 495 | — | — |
| 2007-11-13 | $18.79 | $23.98 | 495 | — | — |
| 2007-11-12 | $18.64 | $23.79 | 495 | — | — |
| 2007-11-09 | $19.70 | $25.15 | 0 | — | — |
| 2007-11-08 | $19.70 | $25.15 | 0 | — | — |
| 2007-11-07 | $19.70 | $25.15 | 0 | — | — |
| 2007-11-06 | $19.70 | $25.15 | 65,010 | — | — |
| 2007-11-05 | $19.27 | $24.60 | 0 | — | — |
| 2007-11-02 | $19.27 | $24.60 | 3,630 | — | — |
| 2007-11-01 | $18.79 | $23.98 | 660 | — | — |
| 2007-10-31 | $18.59 | $23.74 | 3,630 | — | — |
| 2007-10-30 | $18.36 | $23.44 | 990 | — | — |
| 2007-10-29 | $18.64 | $23.79 | 1,155 | — | — |
| 2007-10-26 | $18.58 | $23.71 | 0 | — | — |
| 2007-10-25 | $18.58 | $23.71 | 1,650 | — | — |
| 2007-10-24 | $18.48 | $23.60 | 26,235 | — | — |
| 2007-10-23 | $18.12 | $23.13 | 0 | — | — |
| 2007-10-22 | $18.12 | $23.13 | 165 | — | — |
| 2007-10-19 | $18.27 | $23.33 | 990 | — | — |
| 2007-10-18 | $18.12 | $23.13 | 330 | — | — |
| 2007-10-17 | $18.23 | $23.27 | 0 | — | — |
| 2007-10-16 | $18.23 | $23.27 | 0 | — | — |
| 2007-10-15 | $18.23 | $23.27 | 0 | — | — |
| 2007-10-12 | $18.23 | $23.27 | 165 | — | — |
| 2007-10-11 | $18.21 | $23.25 | 0 | — | — |
| 2007-10-10 | $18.21 | $23.07 | 330 | — | — |
| 2007-10-09 | $18.55 | $23.50 | 0 | — | — |
| 2007-10-08 | $18.55 | $23.50 | 0 | — | — |
| 2007-10-05 | $18.55 | $23.50 | 165 | — | — |
| 2007-10-04 | $18.64 | $23.62 | 0 | — | — |
| 2007-10-03 | $18.64 | $23.62 | 0 | — | — |
| 2007-10-02 | $18.64 | $23.62 | 0 | — | — |
| 2007-10-01 | $18.64 | $23.62 | 165 | — | — |
| 2007-09-28 | $18.61 | $23.57 | 0 | — | — |
| 2007-09-27 | $18.61 | $23.57 | 825 | — | — |
| 2007-09-26 | $19.12 | $24.22 | 0 | — | — |
| 2007-09-25 | $19.12 | $24.22 | 1,650 | — | — |
| 2007-09-24 | $19.10 | $24.19 | 0 | — | — |
| 2007-09-21 | $19.10 | $24.19 | 6,930 | — | — |
| 2007-09-20 | $18.24 | $23.11 | 1,650 | — | — |
| 2007-09-19 | $18.52 | $23.46 | 0 | — | — |
| 2007-09-18 | $18.52 | $23.46 | 0 | — | — |
| 2007-09-17 | $18.52 | $23.46 | 495 | — | — |
| 2007-09-14 | $18.24 | $23.11 | 660 | — | — |
| 2007-09-13 | $18.55 | $23.49 | 0 | — | — |
| 2007-09-12 | $18.55 | $23.49 | 0 | — | — |
| 2007-09-11 | $18.55 | $23.49 | 165 | — | — |
| 2007-09-10 | $18.21 | $23.07 | 1,485 | — | — |
| 2007-09-07 | $18.21 | $23.07 | 0 | — | — |
| 2007-09-06 | $18.21 | $23.07 | 165 | — | — |
| 2007-09-05 | $18.54 | $23.49 | 165 | — | — |
| 2007-09-04 | $18.22 | $23.09 | 0 | — | — |
| 2007-08-31 | $18.22 | $23.09 | 0 | — | — |
| 2007-08-30 | $18.22 | $23.09 | 660 | — | — |
| 2007-08-29 | $18.79 | $23.80 | 1,650 | — | — |
| 2007-08-28 | $18.21 | $23.07 | 0 | — | — |
| 2007-08-27 | $18.21 | $23.07 | 0 | — | — |
| 2007-08-24 | $18.21 | $23.07 | 165 | — | — |
| 2007-08-23 | $18.33 | $23.23 | 0 | — | — |
| 2007-08-22 | $18.33 | $23.23 | 0 | — | — |
| 2007-08-21 | $18.33 | $23.23 | 990 | — | — |
| 2007-08-20 | $18.34 | $23.23 | 0 | — | — |
| 2007-08-17 | $18.34 | $23.23 | 330 | — | — |
| 2007-08-16 | $18.79 | $23.80 | 165 | — | — |
| 2007-08-15 | $18.79 | $23.80 | 6,765 | — | — |
| 2007-08-14 | $19.09 | $24.18 | 0 | — | — |
| 2007-08-13 | $19.09 | $24.18 | 4,620 | — | — |
| 2007-08-10 | $18.79 | $23.80 | 7,920 | — | — |
| 2007-08-09 | $18.61 | $23.57 | 0 | — | — |
| 2007-08-08 | $18.61 | $23.57 | 1,485 | — | — |
| 2007-08-07 | $18.62 | $23.59 | 0 | — | — |
| 2007-08-06 | $18.62 | $23.59 | 660 | — | — |
| 2007-08-03 | $18.94 | $23.99 | 0 | — | — |
| 2007-08-02 | $18.94 | $23.99 | 1,650 | — | — |
| 2007-08-01 | $19.12 | $24.22 | 825 | — | — |
| 2007-07-31 | $18.57 | $23.52 | 1,650 | — | — |
| 2007-07-30 | $18.35 | $23.24 | 3,300 | — | — |
| 2007-07-27 | $19.41 | $24.59 | 4,290 | — | — |
| 2007-07-26 | $18.79 | $23.80 | 12,870 | — | — |
| 2007-07-25 | $18.79 | $23.80 | 2,805 | — | — |
| 2007-07-24 | $18.93 | $23.99 | 0 | — | — |
| 2007-07-23 | $18.93 | $23.99 | 990 | — | — |
| 2007-07-20 | $19.67 | $24.91 | 0 | — | — |
| 2007-07-19 | $19.67 | $24.91 | 165 | — | — |
| 2007-07-18 | $19.79 | $25.07 | 0 | — | — |
| 2007-07-17 | $19.79 | $25.07 | 0 | — | — |
| 2007-07-16 | $19.79 | $25.07 | 0 | — | — |
| 2007-07-13 | $19.79 | $25.07 | 0 | — | — |
| 2007-07-12 | $19.79 | $25.07 | 0 | — | — |
| 2007-07-11 | $19.79 | $24.89 | 0 | — | — |
| 2007-07-10 | $19.79 | $24.89 | 495 | — | — |
| 2007-07-09 | $19.85 | $24.97 | 0 | — | — |
| 2007-07-06 | $19.85 | $24.97 | 0 | — | — |
| 2007-07-05 | $19.85 | $24.97 | 0 | — | — |
| 2007-07-03 | $19.85 | $24.97 | 0 | — | — |
| 2007-07-02 | $19.85 | $24.97 | 0 | — | — |
| 2007-06-29 | $19.85 | $24.97 | 330 | — | — |
| 2007-06-28 | $19.39 | $24.40 | 495 | — | — |
| 2007-06-27 | $19.85 | $24.97 | 0 | — | — |
| 2007-06-26 | $19.85 | $24.97 | 0 | — | — |
| 2007-06-25 | $19.85 | $24.97 | 0 | — | — |
| 2007-06-22 | $19.85 | $24.97 | 330 | — | — |
| 2007-06-21 | $19.85 | $24.97 | 3,630 | — | — |
| 2007-06-20 | $19.68 | $24.76 | 660 | — | — |
| 2007-06-19 | $19.81 | $24.92 | 0 | — | — |
| 2007-06-18 | $19.81 | $24.92 | 1,650 | — | — |
| 2007-06-15 | $19.24 | $24.21 | 0 | — | — |
| 2007-06-14 | $19.24 | $24.21 | 3,465 | — | — |
| 2007-06-13 | $20.00 | $25.16 | 330 | — | — |
| 2007-06-12 | $20.00 | $25.16 | 20,625 | — | — |
| 2007-06-11 | $19.75 | $24.84 | 825 | — | — |
| 2007-06-08 | $20.07 | $25.25 | 0 | — | — |
| 2007-06-07 | $20.07 | $25.25 | 990 | — | — |
| 2007-06-06 | $20.21 | $25.42 | 495 | — | — |
| 2007-06-05 | $20.21 | $25.42 | 0 | — | — |
| 2007-06-04 | $20.21 | $25.42 | 165 | — | — |
| 2007-06-01 | $20.21 | $25.42 | 1,155 | — | — |
| 2007-05-31 | $20.15 | $25.35 | 0 | — | — |
| 2007-05-30 | $20.15 | $25.35 | 5,115 | — | — |
| 2007-05-29 | $19.58 | $24.62 | 2,310 | — | — |
| 2007-05-25 | $20.00 | $25.16 | 26,730 | — | — |
| 2007-05-24 | $20.00 | $25.16 | 6,435 | — | — |
| 2007-05-23 | $19.55 | $24.59 | 0 | — | — |
| 2007-05-22 | $19.55 | $24.59 | 990 | — | — |
| 2007-05-21 | $19.99 | $25.15 | 330 | — | — |
| 2007-05-18 | $19.77 | $24.87 | 495 | — | — |
| 2007-05-17 | $19.55 | $24.59 | 0 | — | — |
| 2007-05-16 | $19.55 | $24.59 | 0 | — | — |
| 2007-05-15 | $19.55 | $24.59 | 1,485 | — | — |
| 2007-05-14 | $19.55 | $24.59 | 1,155 | — | — |
| 2007-05-11 | $19.55 | $24.59 | 0 | — | — |
| 2007-05-10 | $19.55 | $24.59 | 11,550 | — | — |
| 2007-05-09 | $19.70 | $24.78 | 13,860 | — | — |
| 2007-05-08 | $19.55 | $24.59 | 0 | — | — |
| 2007-05-07 | $19.55 | $24.59 | 0 | — | — |
| 2007-05-04 | $19.55 | $24.59 | 660 | — | — |
| 2007-05-03 | $20.00 | $25.16 | 0 | — | — |
| 2007-05-02 | $20.00 | $25.16 | 330 | — | — |
| 2007-05-01 | $19.87 | $25.00 | 330 | — | — |
| 2007-04-30 | $19.99 | $25.15 | 495 | — | — |
| 2007-04-27 | $20.00 | $25.16 | 0 | — | — |
| 2007-04-26 | $20.00 | $25.16 | 1,155 | — | — |
| 2007-04-25 | $19.45 | $24.47 | 0 | — | — |
| 2007-04-24 | $19.45 | $24.47 | 165 | — | — |
| 2007-04-23 | $19.52 | $24.55 | 990 | — | — |
| 2007-04-20 | $19.25 | $24.22 | 0 | — | — |
| 2007-04-19 | $19.25 | $24.22 | 165 | — | — |
| 2007-04-18 | $19.75 | $24.85 | 0 | — | — |
| 2007-04-17 | $19.75 | $24.85 | 0 | — | — |
| 2007-04-16 | $19.75 | $24.85 | 165 | — | — |
| 2007-04-13 | $19.68 | $24.76 | 0 | — | — |
| 2007-04-12 | $19.68 | $24.76 | 0 | — | — |
| 2007-04-11 | $19.68 | $24.59 | 0 | — | — |
| 2007-04-10 | $19.68 | $24.59 | 0 | — | — |
| 2007-04-09 | $19.68 | $24.59 | 990 | — | — |
| 2007-04-05 | $19.08 | $23.83 | 990 | — | — |
| 2007-04-04 | $19.37 | $24.19 | 330 | — | — |
| 2007-04-03 | $19.97 | $24.94 | 0 | — | — |
| 2007-04-02 | $19.97 | $24.94 | 1,650 | — | — |
| 2007-03-30 | $18.92 | $23.63 | 990 | — | — |
| 2007-03-29 | $19.55 | $24.41 | 1,815 | — | — |
| 2007-03-28 | $19.09 | $23.84 | 0 | — | — |
| 2007-03-27 | $19.09 | $23.84 | 0 | — | — |
| 2007-03-26 | $19.09 | $23.84 | 330 | — | — |
| 2007-03-23 | $19.10 | $23.85 | 330 | — | — |
| 2007-03-22 | $19.55 | $24.41 | 0 | — | — |
| 2007-03-21 | $19.55 | $24.41 | 6,435 | — | — |
| 2007-03-20 | $19.55 | $24.41 | 990 | — | — |
| 2007-03-19 | $19.55 | $24.41 | 330 | — | — |
| 2007-03-16 | $19.09 | $23.84 | 1,155 | — | — |
| 2007-03-15 | $19.36 | $24.19 | 495 | — | — |
| 2007-03-14 | $19.10 | $23.85 | 2,310 | — | — |
| 2007-03-13 | $19.39 | $24.22 | 0 | — | — |
| 2007-03-12 | $19.39 | $24.22 | 660 | — | — |
| 2007-03-09 | $19.98 | $24.96 | 0 | — | — |
| 2007-03-08 | $19.98 | $24.96 | 330 | — | — |
| 2007-03-07 | $19.55 | $24.41 | 0 | — | — |
| 2007-03-06 | $19.55 | $24.41 | 1,155 | — | — |
| 2007-03-05 | $19.85 | $24.79 | 0 | — | — |
| 2007-03-02 | $19.85 | $24.79 | 165 | — | — |
| 2007-03-01 | $19.94 | $24.90 | 330 | — | — |
| 2007-02-28 | $19.94 | $24.90 | 0 | — | — |
| 2007-02-27 | $19.94 | $24.90 | 1,320 | — | — |
| 2007-02-26 | $20.15 | $25.16 | 990 | — | — |
| 2007-02-23 | $20.00 | $24.98 | 10,725 | — | — |
| 2007-02-22 | $19.95 | $24.91 | 10,230 | — | — |
| 2007-02-21 | $20.00 | $24.98 | 330 | — | — |
| 2007-02-20 | $20.00 | $24.98 | 495 | — | — |
| 2007-02-16 | $20.15 | $25.17 | 3,300 | — | — |
| 2007-02-15 | $20.45 | $25.55 | 0 | — | — |
| 2007-02-14 | $20.45 | $25.55 | 1,980 | — | — |
| 2007-02-13 | $20.30 | $25.36 | 4,290 | — | — |
| 2007-02-12 | $20.30 | $25.35 | 1,980 | — | — |
| 2007-02-09 | $20.00 | $24.98 | 3,795 | — | — |
| 2007-02-08 | $20.00 | $24.98 | 2,310 | — | — |
| 2007-02-07 | $20.00 | $24.98 | 1,320 | — | — |
| 2007-02-06 | $19.39 | $24.22 | 660 | — | — |
| 2007-02-05 | $19.09 | $23.84 | 0 | — | — |
| 2007-02-02 | $19.09 | $23.84 | 7,260 | — | — |
| 2007-02-01 | $19.09 | $23.84 | 12,045 | — | — |
| 2007-01-31 | $18.56 | $23.19 | 825 | — | — |
| 2007-01-30 | $18.79 | $23.47 | 0 | — | — |
| 2007-01-29 | $18.79 | $23.47 | 1,815 | — | — |
| 2007-01-26 | $18.79 | $23.47 | 330 | — | — |
| 2007-01-25 | $18.64 | $23.28 | 0 | — | — |
| 2007-01-24 | $18.64 | $23.28 | 0 | — | — |
| 2007-01-23 | $18.64 | $23.28 | 990 | — | — |
| 2007-01-22 | $18.52 | $23.13 | 495 | — | — |
| 2007-01-19 | $18.52 | $23.13 | 1,650 | — | — |
| 2007-01-18 | $18.52 | $23.13 | 495 | — | — |
| 2007-01-17 | $18.56 | $23.18 | 990 | — | — |
| 2007-01-16 | $18.52 | $23.13 | 0 | — | — |
| 2007-01-12 | $18.52 | $23.13 | 330 | — | — |
| 2007-01-11 | $18.79 | $23.29 | 0 | — | — |
| 2007-01-10 | $18.79 | $23.29 | 0 | — | — |
| 2007-01-09 | $18.79 | $23.29 | 5,280 | — | — |
| 2007-01-08 | $18.91 | $23.44 | 495 | — | — |
| 2007-01-05 | $18.79 | $23.29 | 0 | — | — |
| 2007-01-04 | $18.79 | $23.29 | 990 | — | — |
| 2007-01-03 | $19.09 | $23.67 | 0 | — | — |