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
- 2005-08-01 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 | $16.38 | $17.38 | 9,300 | — | — |
| 2007-12-28 | $18.00 | $18.36 | 10,100 | — | — |
| 2007-12-27 | $17.60 | $17.95 | 5,900 | — | — |
| 2007-12-26 | $17.38 | $17.73 | 200 | — | — |
| 2007-12-24 | $16.40 | $16.73 | 4,300 | — | — |
| 2007-12-21 | $15.60 | $15.91 | 800 | — | — |
| 2007-12-20 | $15.54 | $15.85 | 1,000 | — | — |
| 2007-12-19 | $15.55 | $15.86 | 4,700 | — | — |
| 2007-12-18 | $15.33 | $15.64 | 8,700 | — | — |
| 2007-12-17 | $14.80 | $15.10 | 11,800 | — | — |
| 2007-12-14 | $14.05 | $14.33 | 25,200 | — | — |
| 2007-12-13 | $15.71 | $16.02 | 800 | — | — |
| 2007-12-12 | $15.62 | $15.93 | 7,000 | — | — |
| 2007-12-11 | $15.81 | $16.13 | 700 | — | — |
| 2007-12-10 | $15.00 | $15.30 | 1,000 | — | — |
| 2007-12-07 | $15.16 | $15.46 | 1,000 | — | — |
| 2007-12-06 | $14.32 | $14.61 | 500 | — | — |
| 2007-12-05 | $14.19 | $14.47 | 1,800 | — | — |
| 2007-12-04 | $13.55 | $13.82 | 700 | — | — |
| 2007-12-03 | $13.74 | $14.02 | 5,100 | — | — |
| 2007-11-30 | $14.46 | $14.75 | 1,200 | — | — |
| 2007-11-29 | $13.56 | $13.83 | 3,900 | — | — |
| 2007-11-28 | $13.41 | $13.68 | 10,200 | — | — |
| 2007-11-27 | $13.46 | $13.73 | 2,800 | — | — |
| 2007-11-26 | $13.38 | $13.65 | 3,300 | — | — |
| 2007-11-23 | $13.25 | $13.52 | 1,600 | — | — |
| 2007-11-21 | $12.94 | $13.20 | 7,100 | — | — |
| 2007-11-20 | $13.20 | $13.46 | 35,200 | — | — |
| 2007-11-19 | $15.50 | $15.81 | 2,700 | — | — |
| 2007-11-16 | $15.53 | $15.84 | 2,000 | — | — |
| 2007-11-15 | $15.89 | $16.21 | 1,100 | — | — |
| 2007-11-14 | $15.75 | $16.07 | 500 | — | — |
| 2007-11-13 | $16.06 | $16.38 | 0 | — | — |
| 2007-11-12 | $16.06 | $16.38 | 300 | — | — |
| 2007-11-09 | $16.29 | $16.62 | 1,100 | — | — |
| 2007-11-08 | $15.65 | $15.96 | 2,100 | — | — |
| 2007-11-07 | $15.66 | $15.97 | 3,900 | — | — |
| 2007-11-06 | $15.80 | $16.12 | 1,100 | — | — |
| 2007-11-05 | $16.10 | $16.42 | 400 | — | — |
| 2007-11-02 | $16.02 | $16.34 | 300 | — | — |
| 2007-11-01 | $16.29 | $16.62 | 200 | — | — |
| 2007-10-31 | $16.21 | $16.54 | 700 | — | — |
| 2007-10-30 | $16.21 | $16.54 | 1,600 | — | — |
| 2007-10-29 | $16.08 | $16.40 | 300 | — | — |
| 2007-10-26 | $16.20 | $16.52 | 700 | — | — |
| 2007-10-25 | $15.81 | $16.13 | 7,200 | — | — |
| 2007-10-24 | $15.50 | $15.81 | 800 | — | — |
| 2007-10-23 | $15.60 | $15.91 | 900 | — | — |
| 2007-10-22 | $15.50 | $15.81 | 1,300 | — | — |
| 2007-10-19 | $15.60 | $15.91 | 1,400 | — | — |
| 2007-10-18 | $15.65 | $15.96 | 2,300 | — | — |
| 2007-10-17 | $15.95 | $16.27 | 500 | — | — |
| 2007-10-16 | $15.94 | $16.26 | 8,700 | — | — |
| 2007-10-15 | $16.07 | $16.39 | 2,200 | — | — |
| 2007-10-12 | $16.48 | $16.81 | 1,900 | — | — |
| 2007-10-11 | $16.00 | $16.32 | 900 | — | — |
| 2007-10-10 | $16.25 | $16.58 | 900 | — | — |
| 2007-10-09 | $16.00 | $16.32 | 500 | — | — |
| 2007-10-08 | $16.22 | $16.55 | 1,200 | — | — |
| 2007-10-05 | $16.00 | $16.32 | 900 | — | — |
| 2007-10-04 | $16.05 | $16.37 | 11,400 | — | — |
| 2007-10-03 | $15.95 | $16.27 | 1,800 | — | — |
| 2007-10-02 | $16.50 | $16.83 | 1,300 | — | — |
| 2007-10-01 | $15.94 | $16.26 | 3,500 | — | — |
| 2007-09-28 | $16.70 | $17.03 | 1,500 | — | — |
| 2007-09-27 | $15.83 | $16.15 | 0 | — | — |
| 2007-09-26 | $15.83 | $16.15 | 5,200 | — | — |
| 2007-09-25 | $15.89 | $16.21 | 15,200 | — | — |
| 2007-09-24 | $16.50 | $16.83 | 11,200 | — | — |
| 2007-09-21 | $16.49 | $16.82 | 6,600 | — | — |
| 2007-09-20 | $16.50 | $16.83 | 0 | — | — |
| 2007-09-19 | $16.50 | $16.83 | 1,300 | — | — |
| 2007-09-18 | $15.92 | $16.24 | 3,900 | — | — |
| 2007-09-17 | $16.56 | $16.89 | 500 | — | — |
| 2007-09-14 | $15.95 | $16.27 | 0 | — | — |
| 2007-09-13 | $15.95 | $16.27 | 3,400 | — | — |
| 2007-09-12 | $15.12 | $15.42 | 0 | — | — |
| 2007-09-11 | $15.12 | $15.42 | 0 | — | — |
| 2007-09-10 | $15.12 | $15.42 | 146,000 | — | — |
| 2007-09-07 | $15.31 | $15.62 | 300 | — | — |
| 2007-09-06 | $15.34 | $15.65 | 100 | — | — |
| 2007-09-05 | $15.40 | $15.71 | 2,200 | — | — |
| 2007-09-04 | $15.05 | $15.35 | 1,300 | — | — |
| 2007-08-31 | $15.36 | $15.67 | 300 | — | — |
| 2007-08-30 | $15.68 | $15.99 | 4,900 | — | — |
| 2007-08-29 | $15.50 | $15.81 | 1,200 | — | — |
| 2007-08-28 | $15.97 | $16.29 | 0 | — | — |
| 2007-08-27 | $15.97 | $16.29 | 200 | — | — |
| 2007-08-24 | $15.99 | $16.31 | 300 | — | — |
| 2007-08-23 | $15.60 | $15.91 | 1,000 | — | — |
| 2007-08-22 | $15.80 | $16.12 | 2,800 | — | — |
| 2007-08-21 | $15.99 | $16.31 | 1,600 | — | — |
| 2007-08-20 | $15.10 | $15.40 | 11,200 | — | — |
| 2007-08-17 | $15.00 | $15.30 | 900 | — | — |
| 2007-08-16 | $14.75 | $15.05 | 3,100 | — | — |
| 2007-08-15 | $15.05 | $15.35 | 3,800 | — | — |
| 2007-08-14 | $15.88 | $16.20 | 0 | — | — |
| 2007-08-13 | $15.88 | $16.20 | 3,800 | — | — |
| 2007-08-10 | $16.65 | $16.98 | 0 | — | — |
| 2007-08-09 | $16.65 | $16.98 | 700 | — | — |
| 2007-08-08 | $17.07 | $17.41 | 600 | — | — |
| 2007-08-07 | $17.30 | $17.65 | 4,600 | — | — |
| 2007-08-06 | $17.34 | $17.69 | 5,000 | — | — |
| 2007-08-03 | $18.00 | $18.36 | 300 | — | — |
| 2007-08-02 | $17.79 | $18.15 | 2,300 | — | — |
| 2007-08-01 | $17.89 | $18.25 | 4,000 | — | — |
| 2007-07-31 | $17.86 | $18.22 | 400 | — | — |
| 2007-07-30 | $18.51 | $18.88 | 100 | — | — |
| 2007-07-27 | $18.15 | $18.51 | 1,100 | — | — |
| 2007-07-26 | $18.53 | $18.90 | 100 | — | — |
| 2007-07-25 | $19.31 | $19.70 | 1,800 | — | — |
| 2007-07-24 | $19.26 | $19.65 | 5,600 | — | — |
| 2007-07-23 | $19.45 | $19.84 | 700 | — | — |
| 2007-07-20 | $19.36 | $19.75 | 0 | — | — |
| 2007-07-19 | $19.36 | $19.75 | 0 | — | — |
| 2007-07-18 | $19.36 | $19.75 | 400 | — | — |
| 2007-07-17 | $19.40 | $19.79 | 700 | — | — |
| 2007-07-16 | $19.08 | $19.46 | 4,900 | — | — |
| 2007-07-13 | $19.58 | $19.97 | 3,500 | — | — |
| 2007-07-12 | $19.66 | $20.05 | 700 | — | — |
| 2007-07-11 | $19.50 | $19.89 | 500 | — | — |
| 2007-07-10 | $19.50 | $19.89 | 1,300 | — | — |
| 2007-07-09 | $19.50 | $19.89 | 1,800 | — | — |
| 2007-07-06 | $19.53 | $19.92 | 2,500 | — | — |
| 2007-07-05 | $19.50 | $19.89 | 0 | — | — |
| 2007-07-03 | $19.50 | $19.89 | 3,300 | — | — |
| 2007-07-02 | $19.40 | $19.79 | 1,700 | — | — |
| 2007-06-29 | $19.25 | $19.64 | 0 | — | — |
| 2007-06-28 | $19.25 | $19.64 | 3,500 | — | — |
| 2007-06-27 | $19.25 | $19.64 | 4,700 | — | — |
| 2007-06-26 | $19.01 | $19.39 | 2,800 | — | — |
| 2007-06-25 | $18.91 | $19.29 | 10,100 | — | — |
| 2007-06-22 | $19.12 | $19.50 | 3,400 | — | — |
| 2007-06-21 | $19.19 | $19.57 | 4,400 | — | — |
| 2007-06-20 | $19.45 | $19.84 | 3,700 | — | — |
| 2007-06-19 | $19.67 | $20.06 | 800 | — | — |
| 2007-06-18 | $20.00 | $20.40 | 2,900 | — | — |
| 2007-06-15 | $20.73 | $21.15 | 4,500 | — | — |
| 2007-06-14 | $20.74 | $21.16 | 2,600 | — | — |
| 2007-06-13 | $21.11 | $21.53 | 900 | — | — |
| 2007-06-12 | $21.20 | $21.63 | 5,600 | — | — |
| 2007-06-11 | $21.60 | $22.03 | 0 | — | — |
| 2007-06-08 | $21.60 | $22.03 | 900 | — | — |
| 2007-06-07 | $21.49 | $21.92 | 1,100 | — | — |
| 2007-06-06 | $21.70 | $22.14 | 1,800 | — | — |
| 2007-06-05 | $21.30 | $21.73 | 2,100 | — | — |
| 2007-06-04 | $21.56 | $21.99 | 5,400 | — | — |
| 2007-06-01 | $21.00 | $21.42 | 800 | — | — |
| 2007-05-31 | $20.81 | $21.23 | 1,300 | — | — |
| 2007-05-30 | $20.50 | $20.91 | 3,400 | — | — |
| 2007-05-29 | $20.50 | $20.91 | 1,300 | — | — |
| 2007-05-25 | $20.66 | $21.07 | 0 | — | — |
| 2007-05-24 | $20.66 | $21.07 | 1,100 | — | — |
| 2007-05-23 | $21.07 | $21.49 | 1,600 | — | — |
| 2007-05-22 | $21.00 | $21.42 | 9,400 | — | — |
| 2007-05-21 | $21.97 | $22.41 | 1,600 | — | — |
| 2007-05-18 | $21.98 | $22.42 | 400 | — | — |
| 2007-05-17 | $22.46 | $22.91 | 1,300 | — | — |
| 2007-05-16 | $22.38 | $22.83 | 2,300 | — | — |
| 2007-05-15 | $22.31 | $22.76 | 800 | — | — |
| 2007-05-14 | $22.63 | $23.08 | 200 | — | — |
| 2007-05-11 | $22.64 | $23.09 | 1,400 | — | — |
| 2007-05-10 | $22.48 | $22.93 | 0 | — | — |
| 2007-05-09 | $22.48 | $22.93 | 100 | — | — |
| 2007-05-08 | $22.44 | $22.89 | 0 | — | — |
| 2007-05-07 | $22.44 | $22.89 | 1,200 | — | — |
| 2007-05-04 | $22.40 | $22.85 | 2,000 | — | — |
| 2007-05-03 | $22.56 | $23.01 | 8,000 | — | — |
| 2007-05-02 | $22.40 | $22.85 | 15,300 | — | — |
| 2007-05-01 | $22.50 | $22.95 | 6,000 | — | — |
| 2007-04-30 | $22.22 | $22.67 | 1,500 | — | — |
| 2007-04-27 | $22.01 | $22.45 | 4,900 | — | — |
| 2007-04-26 | $22.00 | $22.44 | 3,000 | — | — |
| 2007-04-25 | $22.01 | $22.45 | 2,600 | — | — |
| 2007-04-24 | $22.00 | $22.44 | 1,600 | — | — |
| 2007-04-23 | $22.14 | $22.58 | 1,500 | — | — |
| 2007-04-20 | $22.21 | $22.66 | 600 | — | — |
| 2007-04-19 | $22.00 | $22.44 | 200 | — | — |
| 2007-04-18 | $21.88 | $22.32 | 0 | — | — |
| 2007-04-17 | $21.88 | $22.32 | 3,700 | — | — |
| 2007-04-16 | $21.50 | $21.93 | 2,700 | — | — |
| 2007-04-13 | $21.75 | $22.19 | 200 | — | — |
| 2007-04-12 | $21.54 | $21.97 | 1,600 | — | — |
| 2007-04-11 | $21.68 | $22.11 | 3,400 | — | — |
| 2007-04-10 | $21.79 | $22.23 | 700 | — | — |
| 2007-04-09 | $22.25 | $22.70 | 3,600 | — | — |
| 2007-04-05 | $22.50 | $22.95 | 1,100 | — | — |
| 2007-04-04 | $22.41 | $22.86 | 300 | — | — |
| 2007-04-03 | $22.50 | $22.95 | 5,600 | — | — |
| 2007-04-02 | $22.57 | $23.02 | 1,200 | — | — |
| 2007-03-30 | $22.50 | $22.95 | 200 | — | — |
| 2007-03-29 | $22.30 | $22.75 | 400 | — | — |
| 2007-03-28 | $22.50 | $22.95 | 600 | — | — |
| 2007-03-27 | $22.36 | $22.81 | 0 | — | — |
| 2007-03-26 | $22.36 | $22.81 | 0 | — | — |
| 2007-03-23 | $22.36 | $22.81 | 800 | — | — |
| 2007-03-22 | $22.41 | $22.86 | 0 | — | — |
| 2007-03-21 | $22.41 | $22.86 | 500 | — | — |
| 2007-03-20 | $22.21 | $22.66 | 700 | — | — |
| 2007-03-19 | $22.64 | $23.09 | 1,300 | — | — |
| 2007-03-16 | $22.20 | $22.65 | 900 | — | — |
| 2007-03-15 | $22.00 | $22.44 | 4,300 | — | — |
| 2007-03-14 | $21.75 | $22.19 | 7,300 | — | — |
| 2007-03-13 | $21.60 | $22.03 | 4,900 | — | — |
| 2007-03-12 | $22.63 | $23.08 | 2,000 | — | — |
| 2007-03-09 | $22.54 | $22.99 | 400 | — | — |
| 2007-03-08 | $22.59 | $23.04 | 500 | — | — |
| 2007-03-07 | $22.59 | $23.04 | 2,100 | — | — |
| 2007-03-06 | $22.13 | $22.57 | 700 | — | — |
| 2007-03-05 | $21.89 | $22.33 | 1,000 | — | — |
| 2007-03-02 | $22.29 | $22.74 | 300 | — | — |
| 2007-03-01 | $22.50 | $22.95 | 1,600 | — | — |
| 2007-02-28 | $22.50 | $22.95 | 2,000 | — | — |
| 2007-02-27 | $22.03 | $22.47 | 400 | — | — |
| 2007-02-26 | $22.35 | $22.80 | 0 | — | — |
| 2007-02-23 | $22.35 | $22.80 | 400 | — | — |
| 2007-02-22 | $22.23 | $22.68 | 0 | — | — |
| 2007-02-21 | $22.23 | $22.68 | 1,800 | — | — |
| 2007-02-20 | $22.03 | $22.47 | 2,200 | — | — |
| 2007-02-16 | $22.15 | $22.59 | 500 | — | — |
| 2007-02-15 | $22.29 | $22.74 | 600 | — | — |
| 2007-02-14 | $22.35 | $22.80 | 0 | — | — |
| 2007-02-13 | $22.35 | $22.80 | 400 | — | — |
| 2007-02-12 | $22.15 | $22.59 | 500 | — | — |
| 2007-02-09 | $22.13 | $22.57 | 300 | — | — |
| 2007-02-08 | $22.25 | $22.70 | 1,100 | — | — |
| 2007-02-07 | $22.10 | $22.54 | 200 | — | — |
| 2007-02-06 | $22.10 | $22.54 | 1,800 | — | — |
| 2007-02-05 | $22.33 | $22.78 | 2,000 | — | — |
| 2007-02-02 | $22.47 | $22.92 | 2,700 | — | — |
| 2007-02-01 | $22.00 | $22.44 | 25,400 | — | — |
| 2007-01-31 | $23.32 | $23.79 | 3,500 | — | — |
| 2007-01-30 | $22.41 | $22.86 | 3,900 | — | — |
| 2007-01-29 | $22.17 | $22.61 | 2,600 | — | — |
| 2007-01-26 | $21.42 | $21.85 | 1,300 | — | — |
| 2007-01-25 | $21.20 | $21.63 | 5,700 | — | — |
| 2007-01-24 | $21.21 | $21.64 | 5,400 | — | — |
| 2007-01-23 | $21.00 | $21.42 | 4,200 | — | — |
| 2007-01-22 | $20.45 | $20.86 | 6,700 | — | — |
| 2007-01-19 | $20.41 | $20.82 | 2,000 | — | — |
| 2007-01-18 | $20.39 | $20.80 | 400 | — | — |
| 2007-01-17 | $20.44 | $20.85 | 2,500 | — | — |
| 2007-01-16 | $20.35 | $20.76 | 1,100 | — | — |
| 2007-01-12 | $20.31 | $20.72 | 8,200 | — | — |
| 2007-01-11 | $20.41 | $20.82 | 600 | — | — |
| 2007-01-10 | $20.30 | $20.71 | 400 | — | — |
| 2007-01-09 | $20.29 | $20.70 | 1,500 | — | — |
| 2007-01-08 | $20.55 | $20.96 | 4,000 | — | — |
| 2007-01-05 | $20.51 | $20.92 | 9,400 | — | — |
| 2007-01-04 | $20.23 | $20.64 | 6,000 | — | — |
| 2007-01-03 | $21.39 | $21.82 | 2,000 | — | — |