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
- 1983-04-25 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 | $16.18 | $92.41 | 19,636 | — | — |
| 2007-12-28 | $16.60 | $94.77 | 31,781 | — | — |
| 2007-12-27 | $16.91 | $96.53 | 22,247 | — | — |
| 2007-12-26 | $17.36 | $99.10 | 24,290 | — | — |
| 2007-12-24 | $18.41 | $105.13 | 58,681 | — | — |
| 2007-12-21 | $15.88 | $90.65 | 602,926 | — | — |
| 2007-12-20 | $16.30 | $93.06 | 42,790 | — | — |
| 2007-12-19 | $16.65 | $95.07 | 8,059 | — | — |
| 2007-12-18 | $16.60 | $92.96 | 55,049 | — | — |
| 2007-12-17 | $17.00 | $95.18 | 18,614 | — | — |
| 2007-12-14 | $17.40 | $97.45 | 18,614 | — | — |
| 2007-12-13 | $17.40 | $97.45 | 22,814 | — | — |
| 2007-12-12 | $17.31 | $96.96 | 23,949 | — | — |
| 2007-12-11 | $17.66 | $98.88 | 22,928 | — | — |
| 2007-12-10 | $17.92 | $100.36 | 19,068 | — | — |
| 2007-12-07 | $17.61 | $98.63 | 17,593 | — | — |
| 2007-12-06 | $17.62 | $98.68 | 35,640 | — | — |
| 2007-12-05 | $17.30 | $96.91 | 28,943 | — | — |
| 2007-12-04 | $17.41 | $97.50 | 11,691 | — | — |
| 2007-12-03 | $17.89 | $100.16 | 36,434 | — | — |
| 2007-11-30 | $17.71 | $99.18 | 45,401 | — | — |
| 2007-11-29 | $17.88 | $100.11 | 18,728 | — | — |
| 2007-11-28 | $17.49 | $97.94 | 27,695 | — | — |
| 2007-11-27 | $17.68 | $99.03 | 43,472 | — | — |
| 2007-11-26 | $18.02 | $100.90 | 31,440 | — | — |
| 2007-11-23 | $18.38 | $102.93 | 9,534 | — | — |
| 2007-11-21 | $17.53 | $98.19 | 51,190 | — | — |
| 2007-11-20 | $17.73 | $99.28 | 43,699 | — | — |
| 2007-11-19 | $18.00 | $100.80 | 21,565 | — | — |
| 2007-11-16 | $18.61 | $104.21 | 28,603 | — | — |
| 2007-11-15 | $19.36 | $108.40 | 35,980 | — | — |
| 2007-11-14 | $17.81 | $99.72 | 18,387 | — | — |
| 2007-11-13 | $17.62 | $98.68 | 18,841 | — | — |
| 2007-11-12 | $17.66 | $98.88 | 13,961 | — | — |
| 2007-11-09 | $17.62 | $98.68 | 14,982 | — | — |
| 2007-11-08 | $17.63 | $98.73 | 8,626 | — | — |
| 2007-11-07 | $17.62 | $98.68 | 12,372 | — | — |
| 2007-11-06 | $17.63 | $98.73 | 42,563 | — | — |
| 2007-11-05 | $17.64 | $98.78 | 12,826 | — | — |
| 2007-11-02 | $17.81 | $99.77 | 54,254 | — | — |
| 2007-11-01 | $17.92 | $100.36 | 24,063 | — | — |
| 2007-10-31 | $18.02 | $100.90 | 21,452 | — | — |
| 2007-10-30 | $17.94 | $100.46 | 3,519 | — | — |
| 2007-10-29 | $17.88 | $100.11 | 27,014 | — | — |
| 2007-10-26 | $17.58 | $98.44 | 23,949 | — | — |
| 2007-10-25 | $17.61 | $98.63 | 15,209 | — | — |
| 2007-10-24 | $17.98 | $100.71 | 6,583 | — | — |
| 2007-10-23 | $17.46 | $97.79 | 20,203 | — | — |
| 2007-10-22 | $17.68 | $99.03 | 8,853 | — | — |
| 2007-10-19 | $17.74 | $99.37 | 15,209 | — | — |
| 2007-10-18 | $17.74 | $99.37 | 9,648 | — | — |
| 2007-10-17 | $17.94 | $100.46 | 14,528 | — | — |
| 2007-10-16 | $17.89 | $100.16 | 6,697 | — | — |
| 2007-10-15 | $18.02 | $100.90 | 10,669 | — | — |
| 2007-10-12 | $18.67 | $104.55 | 10,783 | — | — |
| 2007-10-11 | $18.05 | $101.10 | 18,047 | — | — |
| 2007-10-10 | $17.95 | $100.51 | 14,074 | — | — |
| 2007-10-09 | $18.24 | $102.14 | 11,350 | — | — |
| 2007-10-08 | $18.43 | $103.22 | 9,080 | — | — |
| 2007-10-05 | $18.18 | $101.84 | 15,777 | — | — |
| 2007-10-04 | $18.63 | $104.36 | 13,393 | — | — |
| 2007-10-03 | $18.69 | $104.65 | 14,188 | — | — |
| 2007-10-02 | $19.12 | $107.07 | 44,039 | — | — |
| 2007-10-01 | $17.24 | $96.56 | 37,115 | — | — |
| 2007-09-28 | $17.14 | $95.97 | 32,348 | — | — |
| 2007-09-27 | $17.79 | $99.62 | 20,203 | — | — |
| 2007-09-26 | $17.74 | $99.37 | 40,520 | — | — |
| 2007-09-25 | $18.18 | $101.84 | 27,014 | — | — |
| 2007-09-24 | $18.69 | $104.65 | 489,991 | — | — |
| 2007-09-21 | $19.00 | $106.43 | 36,775 | — | — |
| 2007-09-20 | $18.51 | $103.67 | 30,078 | — | — |
| 2007-09-19 | $19.38 | $103.47 | 36,207 | — | — |
| 2007-09-18 | $19.22 | $102.62 | 21,111 | — | — |
| 2007-09-17 | $18.87 | $100.74 | 27,695 | — | — |
| 2007-09-14 | $18.68 | $99.71 | 21,906 | — | — |
| 2007-09-13 | $18.40 | $98.20 | 8,059 | — | — |
| 2007-09-12 | $18.24 | $97.36 | 19,409 | — | — |
| 2007-09-11 | $18.06 | $96.41 | 44,039 | — | — |
| 2007-09-10 | $17.82 | $95.14 | 20,317 | — | — |
| 2007-09-07 | $18.50 | $98.77 | 20,657 | — | — |
| 2007-09-06 | $17.89 | $95.47 | 18,047 | — | — |
| 2007-09-05 | $17.88 | $95.43 | 19,068 | — | — |
| 2007-09-04 | $17.96 | $95.85 | 37,456 | — | — |
| 2007-08-31 | $17.96 | $95.90 | 18,728 | — | — |
| 2007-08-30 | $17.91 | $95.61 | 18,614 | — | — |
| 2007-08-29 | $18.11 | $96.65 | 11,123 | — | — |
| 2007-08-28 | $17.95 | $95.80 | 11,464 | — | — |
| 2007-08-27 | $18.43 | $98.39 | 22,133 | — | — |
| 2007-08-24 | $18.68 | $99.71 | 25,765 | — | — |
| 2007-08-23 | $18.88 | $100.79 | 10,329 | — | — |
| 2007-08-22 | $19.04 | $101.63 | 10,783 | — | — |
| 2007-08-21 | $18.69 | $99.75 | 13,393 | — | — |
| 2007-08-20 | $19.38 | $103.47 | 34,164 | — | — |
| 2007-08-17 | $18.55 | $99.05 | 38,137 | — | — |
| 2007-08-16 | $18.08 | $96.51 | 40,180 | — | — |
| 2007-08-15 | $17.86 | $95.33 | 18,501 | — | — |
| 2007-08-14 | $17.62 | $94.06 | 40,180 | — | — |
| 2007-08-13 | $17.82 | $95.14 | 51,644 | — | — |
| 2007-08-10 | $17.48 | $93.31 | 23,949 | — | — |
| 2007-08-09 | $18.07 | $96.46 | 24,857 | — | — |
| 2007-08-08 | $19.29 | $103.00 | 28,603 | — | — |
| 2007-08-07 | $18.36 | $98.01 | 20,430 | — | — |
| 2007-08-06 | $18.07 | $96.46 | 39,953 | — | — |
| 2007-08-03 | $18.85 | $100.65 | 45,969 | — | — |
| 2007-08-02 | $19.03 | $101.59 | 20,430 | — | — |
| 2007-08-01 | $18.09 | $96.56 | 21,565 | — | — |
| 2007-07-31 | $17.47 | $93.26 | 36,321 | — | — |
| 2007-07-30 | $17.23 | $91.99 | 36,548 | — | — |
| 2007-07-27 | $17.16 | $91.62 | 49,374 | — | — |
| 2007-07-26 | $17.71 | $94.53 | 69,577 | — | — |
| 2007-07-25 | $18.26 | $97.45 | 29,284 | — | — |
| 2007-07-24 | $18.87 | $100.74 | 28,830 | — | — |
| 2007-07-23 | $19.13 | $102.11 | 48,125 | — | — |
| 2007-07-20 | $19.14 | $102.20 | 27,014 | — | — |
| 2007-07-19 | $19.16 | $102.29 | 30,986 | — | — |
| 2007-07-18 | $19.05 | $101.68 | 20,317 | — | — |
| 2007-07-17 | $19.17 | $102.34 | 12,939 | — | — |
| 2007-07-16 | $19.15 | $102.25 | 25,992 | — | — |
| 2007-07-13 | $19.16 | $102.29 | 23,609 | — | — |
| 2007-07-12 | $19.15 | $102.25 | 27,127 | — | — |
| 2007-07-11 | $19.03 | $101.59 | 22,474 | — | — |
| 2007-07-10 | $19.37 | $103.42 | 29,170 | — | — |
| 2007-07-09 | $20.04 | $107.00 | 25,992 | — | — |
| 2007-07-06 | $19.95 | $106.48 | 114,524 | — | — |
| 2007-07-05 | $20.24 | $108.03 | 29,851 | — | — |
| 2007-07-03 | $19.44 | $103.75 | 30,873 | — | — |
| 2007-07-02 | $20.11 | $107.37 | 34,959 | — | — |
| 2007-06-29 | $20.05 | $107.04 | 17,139 | — | — |
| 2007-06-28 | $20.12 | $107.42 | 18,841 | — | — |
| 2007-06-27 | $19.95 | $106.48 | 38,931 | — | — |
| 2007-06-26 | $19.70 | $105.16 | 28,603 | — | — |
| 2007-06-25 | $19.32 | $103.14 | 374,899 | — | — |
| 2007-06-22 | $19.86 | $106.01 | 16,685 | — | — |
| 2007-06-21 | $20.22 | $107.94 | 17,933 | — | — |
| 2007-06-20 | $20.71 | $108.88 | 10,896 | — | — |
| 2007-06-19 | $20.85 | $109.57 | 14,415 | — | — |
| 2007-06-18 | $20.86 | $109.67 | 18,728 | — | — |
| 2007-06-15 | $20.91 | $109.90 | 22,020 | — | — |
| 2007-06-14 | $20.48 | $107.67 | 13,280 | — | — |
| 2007-06-13 | $20.19 | $106.15 | 14,188 | — | — |
| 2007-06-12 | $20.16 | $105.96 | 13,166 | — | — |
| 2007-06-11 | $20.53 | $107.91 | 30,078 | — | — |
| 2007-06-08 | $20.43 | $107.40 | 17,706 | — | — |
| 2007-06-07 | $20.33 | $106.84 | 18,160 | — | — |
| 2007-06-06 | $20.70 | $108.79 | 41,315 | — | — |
| 2007-06-05 | $19.89 | $104.52 | 60,270 | — | — |
| 2007-06-04 | $20.26 | $106.52 | 132,231 | — | — |
| 2007-06-01 | $20.26 | $106.52 | 30,192 | — | — |
| 2007-05-31 | $20.33 | $106.89 | 43,926 | — | — |
| 2007-05-30 | $20.28 | $106.61 | 20,884 | — | — |
| 2007-05-29 | $20.18 | $106.05 | 42,336 | — | — |
| 2007-05-25 | $20.28 | $106.61 | 27,014 | — | — |
| 2007-05-24 | $20.24 | $106.38 | 24,403 | — | — |
| 2007-05-23 | $20.18 | $106.05 | 16,685 | — | — |
| 2007-05-22 | $20.26 | $106.52 | 18,614 | — | — |
| 2007-05-21 | $20.23 | $106.33 | 79,225 | — | — |
| 2007-05-18 | $20.56 | $108.09 | 11,918 | — | — |
| 2007-05-17 | $20.57 | $108.14 | 18,501 | — | — |
| 2007-05-16 | $20.55 | $108.00 | 19,295 | — | — |
| 2007-05-15 | $20.55 | $108.04 | 19,522 | — | — |
| 2007-05-14 | $20.46 | $107.53 | 15,209 | — | — |
| 2007-05-11 | $20.36 | $107.03 | 11,691 | — | — |
| 2007-05-10 | $20.40 | $107.26 | 12,258 | — | — |
| 2007-05-09 | $20.53 | $107.91 | 230,410 | — | — |
| 2007-05-08 | $20.70 | $108.79 | 7,037 | — | — |
| 2007-05-07 | $20.98 | $110.27 | 2,497 | — | — |
| 2007-05-04 | $21.01 | $110.45 | 2,384 | — | — |
| 2007-05-03 | $21.13 | $111.05 | 3,632 | — | — |
| 2007-05-02 | $21.13 | $111.05 | 14,528 | — | — |
| 2007-05-01 | $20.71 | $108.88 | 3,632 | — | — |
| 2007-04-30 | $20.90 | $109.85 | 8,059 | — | — |
| 2007-04-27 | $20.84 | $109.53 | 8,059 | — | — |
| 2007-04-26 | $21.09 | $110.87 | 5,562 | — | — |
| 2007-04-25 | $21.04 | $110.59 | 5,335 | — | — |
| 2007-04-24 | $21.06 | $110.68 | 5,675 | — | — |
| 2007-04-23 | $21.15 | $111.19 | 6,470 | — | — |
| 2007-04-20 | $21.14 | $111.10 | 1,362 | — | — |
| 2007-04-19 | $21.14 | $111.15 | 2,951 | — | — |
| 2007-04-18 | $21.14 | $111.15 | 39,158 | — | — |
| 2007-04-17 | $21.14 | $111.10 | 14,869 | — | — |
| 2007-04-16 | $20.84 | $109.53 | 4,994 | — | — |
| 2007-04-13 | $20.64 | $108.51 | 10,102 | — | — |
| 2007-04-12 | $20.58 | $108.18 | 10,896 | — | — |
| 2007-04-11 | $20.34 | $106.93 | 49,487 | — | — |
| 2007-04-10 | $21.22 | $111.56 | 4,881 | — | — |
| 2007-04-09 | $21.32 | $112.07 | 6,924 | — | — |
| 2007-04-05 | $21.22 | $111.52 | 24,063 | — | — |
| 2007-04-04 | $20.70 | $108.83 | 30,759 | — | — |
| 2007-04-03 | $20.24 | $106.38 | 10,556 | — | — |
| 2007-04-02 | $19.83 | $104.25 | 27,695 | — | — |
| 2007-03-30 | $20.10 | $105.64 | 16,117 | — | — |
| 2007-03-29 | $20.55 | $108.00 | 61,518 | — | — |
| 2007-03-28 | $20.63 | $108.41 | 7,151 | — | — |
| 2007-03-27 | $20.72 | $108.92 | 7,491 | — | — |
| 2007-03-26 | $20.94 | $110.08 | 2,497 | — | — |
| 2007-03-23 | $20.98 | $110.27 | 71,620 | — | — |
| 2007-03-22 | $20.97 | $110.22 | 32,235 | — | — |
| 2007-03-21 | $21.63 | $112.03 | 8,740 | — | — |
| 2007-03-20 | $21.69 | $112.35 | 4,767 | — | — |
| 2007-03-19 | $21.77 | $112.76 | 8,059 | — | — |
| 2007-03-16 | $21.60 | $111.89 | 4,086 | — | — |
| 2007-03-15 | $21.65 | $112.12 | 20,090 | — | — |
| 2007-03-14 | $21.59 | $111.80 | 25,765 | — | — |
| 2007-03-13 | $21.87 | $113.26 | 6,470 | — | — |
| 2007-03-12 | $22.07 | $114.31 | 4,313 | — | — |
| 2007-03-09 | $21.92 | $113.53 | 1,816 | — | — |
| 2007-03-08 | $21.78 | $112.80 | 2,157 | — | — |
| 2007-03-07 | $21.59 | $111.84 | 5,562 | — | — |
| 2007-03-06 | $21.63 | $112.03 | 63,334 | — | — |
| 2007-03-05 | $20.79 | $107.69 | 2,157 | — | — |
| 2007-03-02 | $20.95 | $108.51 | 16,344 | — | — |
| 2007-03-01 | $21.08 | $109.20 | 17,593 | — | — |
| 2007-02-28 | $21.59 | $111.80 | 40,407 | — | — |
| 2007-02-27 | $21.22 | $109.93 | 6,356 | — | — |
| 2007-02-26 | $21.61 | $111.94 | 5,789 | — | — |
| 2007-02-23 | $21.96 | $113.72 | 3,973 | — | — |
| 2007-02-22 | $21.97 | $113.81 | 2,724 | — | — |
| 2007-02-21 | $22.02 | $114.03 | 15,777 | — | — |
| 2007-02-20 | $22.03 | $114.08 | 5,335 | — | — |
| 2007-02-16 | $21.88 | $113.30 | 16,571 | — | — |
| 2007-02-15 | $22.03 | $114.08 | 20,203 | — | — |
| 2007-02-14 | $21.72 | $112.48 | 2,724 | — | — |
| 2007-02-13 | $21.24 | $110.02 | 9,648 | — | — |
| 2007-02-12 | $21.74 | $112.57 | 10,556 | — | — |
| 2007-02-09 | $22.14 | $114.67 | 5,448 | — | — |
| 2007-02-08 | $22.23 | $115.13 | 5,902 | — | — |
| 2007-02-07 | $21.96 | $113.76 | 2,838 | — | — |
| 2007-02-06 | $21.83 | $113.08 | 33,597 | — | — |
| 2007-02-05 | $22.18 | $114.86 | 11,237 | — | — |
| 2007-02-02 | $21.55 | $111.62 | 12,031 | — | — |
| 2007-02-01 | $21.41 | $110.89 | 8,740 | — | — |
| 2007-01-31 | $21.32 | $110.43 | 4,881 | — | — |
| 2007-01-30 | $21.03 | $108.92 | 13,734 | — | — |
| 2007-01-29 | $21.16 | $109.61 | 42,109 | — | — |
| 2007-01-26 | $20.68 | $107.10 | 26,673 | — | — |
| 2007-01-25 | $20.84 | $107.92 | 48,693 | — | — |
| 2007-01-24 | $20.71 | $107.28 | 16,231 | — | — |
| 2007-01-23 | $21.01 | $108.83 | 16,571 | — | — |
| 2007-01-22 | $21.44 | $111.02 | 1,589 | — | — |
| 2007-01-19 | $21.23 | $109.97 | 15,436 | — | — |
| 2007-01-18 | $21.32 | $110.43 | 3,065 | — | — |
| 2007-01-17 | $21.28 | $110.20 | 3,178 | — | — |
| 2007-01-16 | $21.23 | $109.97 | 65,264 | — | — |
| 2007-01-12 | $21.29 | $110.29 | 22,474 | — | — |
| 2007-01-11 | $21.14 | $109.52 | 13,393 | — | — |
| 2007-01-10 | $21.22 | $109.93 | 29,170 | — | — |
| 2007-01-09 | $22.13 | $114.63 | 5,221 | — | — |
| 2007-01-08 | $22.79 | $118.05 | 2,497 | — | — |
| 2007-01-05 | $22.93 | $118.78 | 3,973 | — | — |
| 2007-01-04 | $22.92 | $118.73 | 10,669 | — | — |
| 2007-01-03 | $22.70 | $117.59 | 22,928 | — | — |