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
- 1985-10-16 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 | $13.64 | $25.01 | 2,200 | — | — |
| 2007-12-28 | $13.91 | $25.51 | 1,320 | — | — |
| 2007-12-27 | $13.50 | $24.76 | 1,870 | — | — |
| 2007-12-26 | $13.82 | $25.35 | 220 | — | — |
| 2007-12-24 | $13.64 | $25.01 | 1,760 | — | — |
| 2007-12-21 | $13.65 | $25.03 | 110 | — | — |
| 2007-12-20 | $13.64 | $25.01 | 4,620 | — | — |
| 2007-12-19 | $14.54 | $26.67 | 0 | — | — |
| 2007-12-18 | $14.54 | $26.67 | 0 | — | — |
| 2007-12-17 | $14.54 | $26.67 | 7,040 | — | — |
| 2007-12-14 | $14.05 | $25.76 | 2,970 | — | — |
| 2007-12-13 | $13.64 | $25.01 | 0 | — | — |
| 2007-12-12 | $13.64 | $25.01 | 7,480 | — | — |
| 2007-12-11 | $14.39 | $26.40 | 330 | — | — |
| 2007-12-10 | $14.22 | $26.08 | 2,860 | — | — |
| 2007-12-07 | $14.26 | $26.16 | 1,650 | — | — |
| 2007-12-06 | $14.26 | $26.16 | 9,350 | — | — |
| 2007-12-05 | $14.10 | $25.86 | 2,530 | — | — |
| 2007-12-04 | $13.94 | $25.56 | 1,870 | — | — |
| 2007-12-03 | $14.89 | $27.32 | 1,430 | — | — |
| 2007-11-30 | $15.23 | $27.93 | 0 | — | — |
| 2007-11-29 | $15.23 | $27.93 | 550 | — | — |
| 2007-11-28 | $15.23 | $27.73 | 770 | — | — |
| 2007-11-27 | $14.95 | $27.22 | 1,100 | — | — |
| 2007-11-26 | $15.29 | $27.85 | 3,300 | — | — |
| 2007-11-23 | $15.68 | $28.56 | 330 | — | — |
| 2007-11-21 | $15.00 | $27.32 | 440 | — | — |
| 2007-11-20 | $15.09 | $27.48 | 220 | — | — |
| 2007-11-19 | $15.05 | $27.40 | 220 | — | — |
| 2007-11-16 | $14.90 | $27.14 | 770 | — | — |
| 2007-11-15 | $14.56 | $26.52 | 330 | — | — |
| 2007-11-14 | $14.67 | $26.72 | 3,190 | — | — |
| 2007-11-13 | $14.65 | $26.67 | 2,530 | — | — |
| 2007-11-12 | $14.77 | $26.90 | 9,130 | — | — |
| 2007-11-09 | $14.92 | $27.17 | 5,060 | — | — |
| 2007-11-08 | $15.02 | $27.35 | 880 | — | — |
| 2007-11-07 | $15.21 | $27.70 | 1,540 | — | — |
| 2007-11-06 | $15.45 | $28.15 | 440 | — | — |
| 2007-11-05 | $15.39 | $28.03 | 30,360 | — | — |
| 2007-11-02 | $15.46 | $28.16 | 990 | — | — |
| 2007-11-01 | $15.65 | $28.51 | 550 | — | — |
| 2007-10-31 | $15.91 | $28.97 | 330 | — | — |
| 2007-10-30 | $15.91 | $28.97 | 1,100 | — | — |
| 2007-10-29 | $15.87 | $28.91 | 6,820 | — | — |
| 2007-10-26 | $15.59 | $28.39 | 0 | — | — |
| 2007-10-25 | $15.59 | $28.39 | 2,970 | — | — |
| 2007-10-24 | $15.15 | $27.58 | 0 | — | — |
| 2007-10-23 | $15.15 | $27.58 | 0 | — | — |
| 2007-10-22 | $15.15 | $27.58 | 1,210 | — | — |
| 2007-10-19 | $15.27 | $27.82 | 2,090 | — | — |
| 2007-10-18 | $15.01 | $27.33 | 1,100 | — | — |
| 2007-10-17 | $15.03 | $27.37 | 1,100 | — | — |
| 2007-10-16 | $14.96 | $27.25 | 220 | — | — |
| 2007-10-15 | $15.22 | $27.72 | 14,080 | — | — |
| 2007-10-12 | $14.82 | $26.99 | 770 | — | — |
| 2007-10-11 | $14.68 | $26.74 | 220 | — | — |
| 2007-10-10 | $14.56 | $26.52 | 440 | — | — |
| 2007-10-09 | $14.59 | $26.57 | 1,100 | — | — |
| 2007-10-08 | $14.62 | $26.62 | 880 | — | — |
| 2007-10-05 | $14.67 | $26.72 | 9,900 | — | — |
| 2007-10-04 | $15.57 | $28.36 | 4,180 | — | — |
| 2007-10-03 | $15.91 | $28.97 | 0 | — | — |
| 2007-10-02 | $15.91 | $28.97 | 2,090 | — | — |
| 2007-10-01 | $15.90 | $28.96 | 0 | — | — |
| 2007-09-28 | $15.90 | $28.96 | 0 | — | — |
| 2007-09-27 | $15.90 | $28.96 | 0 | — | — |
| 2007-09-26 | $15.90 | $28.96 | 660 | — | — |
| 2007-09-25 | $15.82 | $28.81 | 1,100 | — | — |
| 2007-09-24 | $16.05 | $29.24 | 22,000 | — | — |
| 2007-09-21 | $15.82 | $28.81 | 2,530 | — | — |
| 2007-09-20 | $15.82 | $28.81 | 770 | — | — |
| 2007-09-19 | $15.91 | $28.97 | 1,320 | — | — |
| 2007-09-18 | $15.91 | $28.97 | 440 | — | — |
| 2007-09-17 | $16.36 | $29.80 | 0 | — | — |
| 2007-09-14 | $16.36 | $29.80 | 3,740 | — | — |
| 2007-09-13 | $16.09 | $29.31 | 110 | — | — |
| 2007-09-12 | $16.31 | $29.70 | 0 | — | — |
| 2007-09-11 | $16.31 | $29.70 | 220 | — | — |
| 2007-09-10 | $16.31 | $29.70 | 0 | — | — |
| 2007-09-07 | $16.31 | $29.70 | 1,210 | — | — |
| 2007-09-06 | $15.96 | $29.07 | 0 | — | — |
| 2007-09-05 | $15.96 | $29.07 | 10,120 | — | — |
| 2007-09-04 | $15.91 | $28.97 | 3,300 | — | — |
| 2007-08-31 | $15.90 | $28.96 | 1,540 | — | — |
| 2007-08-30 | $15.75 | $28.69 | 660 | — | — |
| 2007-08-29 | $15.70 | $28.59 | 11,000 | — | — |
| 2007-08-28 | $15.93 | $28.81 | 880 | — | — |
| 2007-08-27 | $15.91 | $28.78 | 880 | — | — |
| 2007-08-24 | $15.91 | $28.78 | 220 | — | — |
| 2007-08-23 | $15.78 | $28.55 | 6,270 | — | — |
| 2007-08-22 | $15.88 | $28.73 | 880 | — | — |
| 2007-08-21 | $16.20 | $29.30 | 0 | — | — |
| 2007-08-20 | $16.20 | $29.30 | 990 | — | — |
| 2007-08-17 | $16.08 | $29.09 | 1,100 | — | — |
| 2007-08-16 | $15.68 | $28.36 | 1,980 | — | — |
| 2007-08-15 | $16.12 | $29.15 | 1,650 | — | — |
| 2007-08-14 | $16.14 | $29.19 | 330 | — | — |
| 2007-08-13 | $16.21 | $29.32 | 1,430 | — | — |
| 2007-08-10 | $15.68 | $28.36 | 5,830 | — | — |
| 2007-08-09 | $15.69 | $28.38 | 4,840 | — | — |
| 2007-08-08 | $16.04 | $29.01 | 2,310 | — | — |
| 2007-08-07 | $15.71 | $28.41 | 990 | — | — |
| 2007-08-06 | $16.12 | $29.15 | 8,030 | — | — |
| 2007-08-03 | $16.55 | $29.93 | 3,300 | — | — |
| 2007-08-02 | $16.36 | $29.60 | 2,420 | — | — |
| 2007-08-01 | $16.36 | $29.60 | 3,630 | — | — |
| 2007-07-31 | $16.46 | $29.78 | 770 | — | — |
| 2007-07-30 | $16.45 | $29.75 | 2,860 | — | — |
| 2007-07-27 | $16.74 | $30.27 | 2,090 | — | — |
| 2007-07-26 | $17.05 | $30.83 | 5,610 | — | — |
| 2007-07-25 | $17.05 | $30.83 | 1,760 | — | — |
| 2007-07-24 | $17.05 | $30.83 | 1,430 | — | — |
| 2007-07-23 | $17.05 | $30.83 | 23,540 | — | — |
| 2007-07-20 | $17.25 | $31.19 | 29,480 | — | — |
| 2007-07-19 | $17.10 | $30.93 | 6,600 | — | — |
| 2007-07-18 | $17.09 | $30.91 | 1,870 | — | — |
| 2007-07-17 | $17.14 | $31.00 | 220 | — | — |
| 2007-07-16 | $17.10 | $30.93 | 28,820 | — | — |
| 2007-07-13 | $17.95 | $32.48 | 550 | — | — |
| 2007-07-12 | $17.64 | $31.90 | 2,090 | — | — |
| 2007-07-11 | $18.03 | $32.61 | 2,200 | — | — |
| 2007-07-10 | $18.00 | $32.56 | 990 | — | — |
| 2007-07-09 | $17.73 | $32.06 | 10,340 | — | — |
| 2007-07-06 | $17.78 | $32.16 | 880 | — | — |
| 2007-07-05 | $18.05 | $32.64 | 220 | — | — |
| 2007-07-03 | $18.14 | $32.80 | 220 | — | — |
| 2007-07-02 | $17.85 | $32.29 | 2,090 | — | — |
| 2007-06-29 | $18.00 | $32.56 | 330 | — | — |
| 2007-06-28 | $18.04 | $32.62 | 990 | — | — |
| 2007-06-27 | $17.77 | $32.15 | 770 | — | — |
| 2007-06-26 | $18.13 | $32.79 | 110 | — | — |
| 2007-06-25 | $17.92 | $32.41 | 660 | — | — |
| 2007-06-22 | $17.98 | $32.52 | 990 | — | — |
| 2007-06-21 | $17.73 | $32.06 | 6,380 | — | — |
| 2007-06-20 | $17.73 | $32.06 | 3,410 | — | — |
| 2007-06-19 | $17.59 | $31.82 | 7,810 | — | — |
| 2007-06-18 | $18.01 | $32.57 | 44,440 | — | — |
| 2007-06-15 | $18.05 | $32.66 | 1,815 | — | — |
| 2007-06-14 | $17.67 | $31.95 | 34,980 | — | — |
| 2007-06-13 | $17.42 | $31.52 | 5,775 | — | — |
| 2007-06-12 | $17.42 | $31.52 | 1,650 | — | — |
| 2007-06-11 | $17.52 | $31.69 | 660 | — | — |
| 2007-06-08 | $17.88 | $32.34 | 5,610 | — | — |
| 2007-06-07 | $18.01 | $32.57 | 1,320 | — | — |
| 2007-06-06 | $18.11 | $32.75 | 1,320 | — | — |
| 2007-06-05 | $18.03 | $32.61 | 3,630 | — | — |
| 2007-06-04 | $17.88 | $32.34 | 7,260 | — | — |
| 2007-06-01 | $17.88 | $32.34 | 2,640 | — | — |
| 2007-05-31 | $17.88 | $32.35 | 6,270 | — | — |
| 2007-05-30 | $17.56 | $31.67 | 8,250 | — | — |
| 2007-05-29 | $17.67 | $31.86 | 8,415 | — | — |
| 2007-05-25 | $17.64 | $31.80 | 1,155 | — | — |
| 2007-05-24 | $17.59 | $31.72 | 1,155 | — | — |
| 2007-05-23 | $17.59 | $31.71 | 3,135 | — | — |
| 2007-05-22 | $17.56 | $31.66 | 44,715 | — | — |
| 2007-05-21 | $17.61 | $31.75 | 7,755 | — | — |
| 2007-05-18 | $17.44 | $31.45 | 3,795 | — | — |
| 2007-05-17 | $17.56 | $31.66 | 1,815 | — | — |
| 2007-05-16 | $17.35 | $31.28 | 1,320 | — | — |
| 2007-05-15 | $17.67 | $31.86 | 1,320 | — | — |
| 2007-05-14 | $17.67 | $31.86 | 1,980 | — | — |
| 2007-05-11 | $17.73 | $31.96 | 165 | — | — |
| 2007-05-10 | $17.67 | $31.86 | 12,375 | — | — |
| 2007-05-09 | $17.61 | $31.75 | 4,290 | — | — |
| 2007-05-08 | $17.55 | $31.64 | 660 | — | — |
| 2007-05-07 | $17.67 | $31.86 | 495 | — | — |
| 2007-05-04 | $17.48 | $31.52 | 3,465 | — | — |
| 2007-05-03 | $17.59 | $31.72 | 3,465 | — | — |
| 2007-05-02 | $17.61 | $31.75 | 1,980 | — | — |
| 2007-05-01 | $17.53 | $31.61 | 3,465 | — | — |
| 2007-04-30 | $17.45 | $31.47 | 25,575 | — | — |
| 2007-04-27 | $17.64 | $31.80 | 0 | — | — |
| 2007-04-26 | $17.64 | $31.80 | 2,310 | — | — |
| 2007-04-25 | $17.56 | $31.66 | 5,610 | — | — |
| 2007-04-24 | $17.58 | $31.70 | 15,180 | — | — |
| 2007-04-23 | $17.59 | $31.72 | 14,190 | — | — |
| 2007-04-20 | $17.47 | $31.51 | 18,975 | — | — |
| 2007-04-19 | $17.12 | $30.87 | 495 | — | — |
| 2007-04-18 | $17.08 | $30.80 | 0 | — | — |
| 2007-04-17 | $17.08 | $30.80 | 2,970 | — | — |
| 2007-04-16 | $16.80 | $30.29 | 4,785 | — | — |
| 2007-04-13 | $16.76 | $30.22 | 330 | — | — |
| 2007-04-12 | $16.46 | $29.68 | 33,990 | — | — |
| 2007-04-11 | $16.65 | $30.03 | 825 | — | — |
| 2007-04-10 | $16.81 | $30.31 | 825 | — | — |
| 2007-04-09 | $16.84 | $30.36 | 2,310 | — | — |
| 2007-04-05 | $16.93 | $30.52 | 495 | — | — |
| 2007-04-04 | $17.10 | $30.84 | 1,650 | — | — |
| 2007-04-03 | $16.97 | $30.60 | 6,270 | — | — |
| 2007-04-02 | $16.65 | $30.02 | 495 | — | — |
| 2007-03-30 | $16.27 | $29.34 | 825 | — | — |
| 2007-03-29 | $16.28 | $29.36 | 2,145 | — | — |
| 2007-03-28 | $16.39 | $29.55 | 1,485 | — | — |
| 2007-03-27 | $16.64 | $30.00 | 16,500 | — | — |
| 2007-03-26 | $16.73 | $30.16 | 3,135 | — | — |
| 2007-03-23 | $16.63 | $29.99 | 330 | — | — |
| 2007-03-22 | $16.44 | $29.65 | 495 | — | — |
| 2007-03-21 | $16.39 | $29.55 | 0 | — | — |
| 2007-03-20 | $16.39 | $29.55 | 1,155 | — | — |
| 2007-03-19 | $16.56 | $29.87 | 0 | — | — |
| 2007-03-16 | $16.56 | $29.87 | 3,300 | — | — |
| 2007-03-15 | $16.74 | $30.18 | 0 | — | — |
| 2007-03-14 | $16.74 | $30.18 | 1,650 | — | — |
| 2007-03-13 | $16.90 | $30.48 | 6,435 | — | — |
| 2007-03-12 | $16.91 | $30.49 | 3,135 | — | — |
| 2007-03-09 | $16.67 | $30.05 | 660 | — | — |
| 2007-03-08 | $16.66 | $30.04 | 3,795 | — | — |
| 2007-03-07 | $16.60 | $29.93 | 4,290 | — | — |
| 2007-03-06 | $16.36 | $29.49 | 2,640 | — | — |
| 2007-03-05 | $16.06 | $28.96 | 4,125 | — | — |
| 2007-03-02 | $16.18 | $29.18 | 330 | — | — |
| 2007-03-01 | $16.20 | $29.21 | 8,085 | — | — |
| 2007-02-28 | $16.39 | $29.43 | 2,475 | — | — |
| 2007-02-27 | $16.58 | $29.76 | 495 | — | — |
| 2007-02-26 | $16.67 | $29.92 | 23,100 | — | — |
| 2007-02-23 | $16.78 | $30.13 | 1,650 | — | — |
| 2007-02-22 | $16.81 | $30.17 | 495 | — | — |
| 2007-02-21 | $16.87 | $30.28 | 495 | — | — |
| 2007-02-20 | $16.91 | $30.35 | 4,290 | — | — |
| 2007-02-16 | $16.73 | $30.03 | 990 | — | — |
| 2007-02-15 | $16.90 | $30.33 | 825 | — | — |
| 2007-02-14 | $16.88 | $30.30 | 0 | — | — |
| 2007-02-13 | $16.88 | $30.30 | 1,320 | — | — |
| 2007-02-12 | $17.03 | $30.57 | 1,650 | — | — |
| 2007-02-09 | $16.85 | $30.25 | 2,805 | — | — |
| 2007-02-08 | $16.87 | $30.29 | 0 | — | — |
| 2007-02-07 | $16.87 | $30.29 | 1,155 | — | — |
| 2007-02-06 | $16.82 | $30.19 | 990 | — | — |
| 2007-02-05 | $16.91 | $30.35 | 1,650 | — | — |
| 2007-02-02 | $16.91 | $30.35 | 0 | — | — |
| 2007-02-01 | $16.91 | $30.35 | 1,650 | — | — |
| 2007-01-31 | $16.86 | $30.27 | 1,155 | — | — |
| 2007-01-30 | $16.91 | $30.35 | 3,300 | — | — |
| 2007-01-29 | $16.97 | $30.40 | 1,485 | — | — |
| 2007-01-26 | $17.02 | $30.48 | 11,880 | — | — |
| 2007-01-25 | $16.70 | $29.91 | 3,300 | — | — |
| 2007-01-24 | $16.36 | $29.31 | 6,930 | — | — |
| 2007-01-23 | $16.48 | $29.53 | 495 | — | — |
| 2007-01-22 | $16.39 | $29.37 | 1,155 | — | — |
| 2007-01-19 | $16.73 | $29.97 | 330 | — | — |
| 2007-01-18 | $16.98 | $30.42 | 990 | — | — |
| 2007-01-17 | $17.05 | $30.54 | 5,610 | — | — |
| 2007-01-16 | $17.03 | $30.51 | 1,320 | — | — |
| 2007-01-12 | $17.03 | $30.51 | 2,145 | — | — |
| 2007-01-11 | $17.13 | $30.68 | 6,600 | — | — |
| 2007-01-10 | $17.41 | $31.19 | 1,980 | — | — |
| 2007-01-09 | $17.25 | $30.90 | 5,445 | — | — |
| 2007-01-08 | $17.24 | $30.88 | 1,485 | — | — |
| 2007-01-05 | $16.98 | $30.41 | 0 | — | — |
| 2007-01-04 | $16.98 | $30.41 | 3,630 | — | — |
| 2007-01-03 | $17.16 | $30.73 | 1,155 | — | — |