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
- 1992-01-16 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 | $10.50 | $10.50 | 44 | — | — |
| 2007-12-28 | $11.25 | $11.25 | 779 | — | — |
| 2007-12-27 | $16.50 | $16.50 | 57 | — | — |
| 2007-12-26 | $9.75 | $9.75 | 27 | — | — |
| 2007-12-24 | $16.50 | $16.50 | 17 | — | — |
| 2007-12-21 | $11.25 | $11.25 | 79 | — | — |
| 2007-12-20 | $12.00 | $12.00 | 32 | — | — |
| 2007-12-19 | $16.50 | $16.50 | 0 | — | — |
| 2007-12-18 | $16.50 | $16.50 | 137 | — | — |
| 2007-12-17 | $16.50 | $16.50 | 101 | — | — |
| 2007-12-14 | $15.00 | $15.00 | 224 | — | — |
| 2007-12-13 | $16.50 | $16.50 | 13 | — | — |
| 2007-12-12 | $15.00 | $15.00 | 187 | — | — |
| 2007-12-11 | $18.00 | $18.00 | 72 | — | — |
| 2007-12-10 | $18.75 | $18.75 | 0 | — | — |
| 2007-12-07 | $18.75 | $18.75 | 11 | — | — |
| 2007-12-06 | $18.75 | $18.75 | 0 | — | — |
| 2007-12-05 | $18.75 | $18.75 | 0 | — | — |
| 2007-12-04 | $18.75 | $18.75 | 0 | — | — |
| 2007-12-03 | $18.75 | $18.75 | 37 | — | — |
| 2007-11-30 | $22.50 | $22.50 | 0 | — | — |
| 2007-11-29 | $22.50 | $22.50 | 0 | — | — |
| 2007-11-28 | $22.50 | $22.50 | 957 | — | — |
| 2007-11-27 | $23.25 | $23.25 | 15 | — | — |
| 2007-11-26 | $21.00 | $21.00 | 13 | — | — |
| 2007-11-23 | $21.00 | $21.00 | 5 | — | — |
| 2007-11-21 | $23.25 | $23.25 | 56 | — | — |
| 2007-11-20 | $19.50 | $19.50 | 44 | — | — |
| 2007-11-19 | $22.50 | $22.50 | 65 | — | — |
| 2007-11-16 | $12.75 | $12.75 | 48 | — | — |
| 2007-11-15 | $21.75 | $21.75 | 56 | — | — |
| 2007-11-14 | $22.50 | $22.50 | 7 | — | — |
| 2007-11-13 | $22.50 | $22.50 | 0 | — | — |
| 2007-11-12 | $22.50 | $22.50 | 13 | — | — |
| 2007-11-09 | $22.50 | $22.50 | 3 | — | — |
| 2007-11-08 | $24.00 | $24.00 | 0 | — | — |
| 2007-11-07 | $24.00 | $24.00 | 0 | — | — |
| 2007-11-06 | $24.00 | $24.00 | 164 | — | — |
| 2007-11-05 | $15.00 | $15.00 | 12 | — | — |
| 2007-11-02 | $24.75 | $24.75 | 7 | — | — |
| 2007-11-01 | $15.00 | $15.00 | 29 | — | — |
| 2007-10-31 | $21.75 | $21.75 | 299 | — | — |
| 2007-10-30 | $24.75 | $24.75 | 13 | — | — |
| 2007-10-29 | $24.75 | $24.75 | 13 | — | — |
| 2007-10-26 | $18.75 | $18.75 | 0 | — | — |
| 2007-10-25 | $18.75 | $18.75 | 0 | — | — |
| 2007-10-24 | $18.75 | $18.75 | 13 | — | — |
| 2007-10-23 | $21.75 | $21.75 | 27 | — | — |
| 2007-10-22 | $24.75 | $24.75 | 40 | — | — |
| 2007-10-19 | $24.75 | $24.75 | 0 | — | — |
| 2007-10-18 | $24.75 | $24.75 | 49 | — | — |
| 2007-10-17 | $24.75 | $24.75 | 92 | — | — |
| 2007-10-16 | $24.75 | $24.75 | 40 | — | — |
| 2007-10-15 | $21.75 | $21.75 | 3 | — | — |
| 2007-10-12 | $26.25 | $26.25 | 11 | — | — |
| 2007-10-11 | $21.75 | $21.75 | 67 | — | — |
| 2007-10-10 | $24.75 | $24.75 | 104 | — | — |
| 2007-10-09 | $22.50 | $22.50 | 223 | — | — |
| 2007-10-08 | $22.50 | $22.50 | 153 | — | — |
| 2007-10-05 | $21.00 | $21.00 | 4 | — | — |
| 2007-10-04 | $21.00 | $21.00 | 0 | — | — |
| 2007-10-03 | $21.00 | $21.00 | 53 | — | — |
| 2007-10-02 | $21.75 | $21.75 | 13 | — | — |
| 2007-10-01 | $18.75 | $18.75 | 0 | — | — |
| 2007-09-28 | $18.75 | $18.75 | 12 | — | — |
| 2007-09-27 | $19.50 | $19.50 | 169 | — | — |
| 2007-09-26 | $18.75 | $18.75 | 8 | — | — |
| 2007-09-25 | $18.75 | $18.75 | 29 | — | — |
| 2007-09-24 | $18.75 | $18.75 | 67 | — | — |
| 2007-09-21 | $21.00 | $21.00 | 0 | — | — |
| 2007-09-20 | $21.00 | $21.00 | 140 | — | — |
| 2007-09-19 | $18.75 | $18.75 | 943 | — | — |
| 2007-09-18 | $26.25 | $26.25 | 19 | — | — |
| 2007-09-17 | $26.25 | $26.25 | 53 | — | — |
| 2007-09-14 | $27.75 | $27.75 | 0 | — | — |
| 2007-09-13 | $27.75 | $27.75 | 0 | — | — |
| 2007-09-12 | $27.75 | $27.75 | 0 | — | — |
| 2007-09-11 | $27.75 | $27.75 | 0 | — | — |
| 2007-09-10 | $27.75 | $27.75 | 0 | — | — |
| 2007-09-07 | $27.75 | $27.75 | 721 | — | — |
| 2007-09-06 | $22.50 | $22.50 | 0 | — | — |
| 2007-09-05 | $22.50 | $22.50 | 0 | — | — |
| 2007-09-04 | $22.50 | $22.50 | 11 | — | — |
| 2007-08-31 | $22.50 | $22.50 | 173 | — | — |
| 2007-08-30 | $20.25 | $20.25 | 28 | — | — |
| 2007-08-29 | $24.00 | $24.00 | 43 | — | — |
| 2007-08-28 | $22.50 | $22.50 | 51 | — | — |
| 2007-08-27 | $26.25 | $26.25 | 0 | — | — |
| 2007-08-24 | $26.25 | $26.25 | 0 | — | — |
| 2007-08-23 | $26.25 | $26.25 | 0 | — | — |
| 2007-08-22 | $26.25 | $26.25 | 67 | — | — |
| 2007-08-21 | $19.50 | $19.50 | 0 | — | — |
| 2007-08-20 | $19.50 | $19.50 | 112 | — | — |
| 2007-08-17 | $22.50 | $22.50 | 0 | — | — |
| 2007-08-16 | $22.50 | $22.50 | 0 | — | — |
| 2007-08-15 | $22.50 | $22.50 | 333 | — | — |
| 2007-08-14 | $19.50 | $19.50 | 7 | — | — |
| 2007-08-13 | $20.25 | $20.25 | 3 | — | — |
| 2007-08-10 | $22.50 | $22.50 | 0 | — | — |
| 2007-08-09 | $22.50 | $22.50 | 0 | — | — |
| 2007-08-08 | $22.50 | $22.50 | 96 | — | — |
| 2007-08-07 | $22.50 | $22.50 | 27 | — | — |
| 2007-08-06 | $22.50 | $22.50 | 147 | — | — |
| 2007-08-03 | $22.50 | $22.50 | 133 | — | — |
| 2007-08-02 | $22.50 | $22.50 | 0 | — | — |
| 2007-08-01 | $22.50 | $22.50 | 3 | — | — |
| 2007-07-31 | $26.25 | $26.25 | 0 | — | — |
| 2007-07-30 | $26.25 | $26.25 | 227 | — | — |
| 2007-07-27 | $24.00 | $24.00 | 20 | — | — |
| 2007-07-26 | $24.00 | $24.00 | 75 | — | — |
| 2007-07-25 | $26.25 | $26.25 | 3 | — | — |
| 2007-07-24 | $26.25 | $26.25 | 0 | — | — |
| 2007-07-23 | $26.25 | $26.25 | 67 | — | — |
| 2007-07-20 | $26.25 | $26.25 | 67 | — | — |
| 2007-07-19 | $25.50 | $25.50 | 673 | — | — |
| 2007-07-18 | $24.00 | $24.00 | 656 | — | — |
| 2007-07-17 | $24.75 | $24.75 | 67 | — | — |
| 2007-07-16 | $24.75 | $24.75 | 0 | — | — |
| 2007-07-13 | $24.75 | $24.75 | 47 | — | — |
| 2007-07-12 | $24.00 | $24.00 | 91 | — | — |
| 2007-07-11 | $24.00 | $24.00 | 27 | — | — |
| 2007-07-10 | $24.00 | $24.00 | 205 | — | — |
| 2007-07-09 | $24.75 | $24.75 | 189 | — | — |
| 2007-07-06 | $24.75 | $24.75 | 40 | — | — |
| 2007-07-05 | $24.75 | $24.75 | 275 | — | — |
| 2007-07-03 | $25.50 | $25.50 | 0 | — | — |
| 2007-07-02 | $25.50 | $25.50 | 67 | — | — |
| 2007-06-29 | $25.50 | $25.50 | 235 | — | — |
| 2007-06-28 | $25.50 | $25.50 | 67 | — | — |
| 2007-06-27 | $25.50 | $25.50 | 85 | — | — |
| 2007-06-26 | $24.75 | $24.75 | 29 | — | — |
| 2007-06-25 | $26.25 | $26.25 | 309 | — | — |
| 2007-06-22 | $29.25 | $29.25 | 44 | — | — |
| 2007-06-21 | $26.25 | $26.25 | 160 | — | — |
| 2007-06-20 | $26.25 | $26.25 | 103 | — | — |
| 2007-06-19 | $26.25 | $26.25 | 67 | — | — |
| 2007-06-18 | $26.25 | $26.25 | 308 | — | — |
| 2007-06-15 | $24.00 | $24.00 | 163 | — | — |
| 2007-06-14 | $24.00 | $24.00 | 0 | — | — |
| 2007-06-13 | $24.00 | $24.00 | 0 | — | — |
| 2007-06-12 | $24.00 | $24.00 | 159 | — | — |
| 2007-06-11 | $24.00 | $24.00 | 13 | — | — |
| 2007-06-08 | $26.25 | $26.25 | 187 | — | — |
| 2007-06-07 | $27.75 | $27.75 | 253 | — | — |
| 2007-06-06 | $27.75 | $27.75 | 81 | — | — |
| 2007-06-05 | $27.75 | $27.75 | 95 | — | — |
| 2007-06-04 | $26.25 | $26.25 | 155 | — | — |
| 2007-06-01 | $29.25 | $29.25 | 24 | — | — |
| 2007-05-31 | $30.00 | $30.00 | 40 | — | — |
| 2007-05-30 | $26.25 | $26.25 | 133 | — | — |
| 2007-05-29 | $30.00 | $30.00 | 0 | — | — |
| 2007-05-25 | $30.00 | $30.00 | 133 | — | — |
| 2007-05-24 | $26.25 | $26.25 | 133 | — | — |
| 2007-05-23 | $30.00 | $30.00 | 81 | — | — |
| 2007-05-22 | $32.25 | $32.25 | 92 | — | — |
| 2007-05-21 | $27.75 | $27.75 | 0 | — | — |
| 2007-05-18 | $27.75 | $27.75 | 76 | — | — |
| 2007-05-17 | $33.75 | $33.75 | 143 | — | — |
| 2007-05-16 | $28.50 | $28.50 | 297 | — | — |
| 2007-05-15 | $33.75 | $33.75 | 0 | — | — |
| 2007-05-14 | $33.75 | $33.75 | 13 | — | — |
| 2007-05-11 | $30.00 | $30.00 | 277 | — | — |
| 2007-05-10 | $29.25 | $29.25 | 0 | — | — |
| 2007-05-09 | $29.25 | $29.25 | 173 | — | — |
| 2007-05-08 | $29.25 | $29.25 | 7 | — | — |
| 2007-05-07 | $33.75 | $33.75 | 280 | — | — |
| 2007-05-04 | $33.75 | $33.75 | 13 | — | — |
| 2007-05-03 | $35.25 | $35.25 | 467 | — | — |
| 2007-05-02 | $30.00 | $30.00 | 3 | — | — |
| 2007-05-01 | $30.00 | $30.00 | 225 | — | — |
| 2007-04-30 | $30.00 | $30.00 | 0 | — | — |
| 2007-04-27 | $30.00 | $30.00 | 9 | — | — |
| 2007-04-26 | $31.50 | $31.50 | 32 | — | — |
| 2007-04-25 | $32.25 | $32.25 | 23 | — | — |
| 2007-04-24 | $30.00 | $30.00 | 67 | — | — |
| 2007-04-23 | $30.00 | $30.00 | 137 | — | — |
| 2007-04-20 | $30.00 | $30.00 | 284 | — | — |
| 2007-04-19 | $32.25 | $32.25 | 35 | — | — |
| 2007-04-18 | $29.25 | $29.25 | 308 | — | — |
| 2007-04-17 | $33.75 | $33.75 | 29 | — | — |
| 2007-04-16 | $35.25 | $35.25 | 28 | — | — |
| 2007-04-13 | $33.75 | $33.75 | 0 | — | — |
| 2007-04-12 | $33.75 | $33.75 | 67 | — | — |
| 2007-04-11 | $33.75 | $33.75 | 280 | — | — |
| 2007-04-10 | $37.50 | $37.50 | 13 | — | — |
| 2007-04-09 | $30.00 | $30.00 | 3 | — | — |
| 2007-04-05 | $36.75 | $36.75 | 91 | — | — |
| 2007-04-04 | $30.00 | $30.00 | 3 | — | — |
| 2007-04-03 | $30.00 | $30.00 | 0 | — | — |
| 2007-04-02 | $30.00 | $30.00 | 0 | — | — |
| 2007-03-30 | $30.00 | $30.00 | 115 | — | — |
| 2007-03-29 | $30.00 | $30.00 | 47 | — | — |
| 2007-03-28 | $27.75 | $27.75 | 0 | — | — |
| 2007-03-27 | $27.75 | $27.75 | 0 | — | — |
| 2007-03-26 | $27.75 | $27.75 | 280 | — | — |
| 2007-03-23 | $36.75 | $36.75 | 76 | — | — |
| 2007-03-22 | $30.00 | $30.00 | 31 | — | — |
| 2007-03-21 | $30.00 | $30.00 | 0 | — | — |
| 2007-03-20 | $30.00 | $30.00 | 43 | — | — |
| 2007-03-19 | $30.00 | $30.00 | 427 | — | — |
| 2007-03-16 | $30.00 | $30.00 | 5 | — | — |
| 2007-03-15 | $33.75 | $33.75 | 0 | — | — |
| 2007-03-14 | $33.75 | $33.75 | 107 | — | — |
| 2007-03-13 | $37.50 | $37.50 | 1,199 | — | — |
| 2007-03-12 | $30.00 | $30.00 | 16 | — | — |
| 2007-03-09 | $25.50 | $25.50 | 0 | — | — |
| 2007-03-08 | $25.50 | $25.50 | 240 | — | — |
| 2007-03-07 | $30.75 | $30.75 | 45 | — | — |
| 2007-03-06 | $30.75 | $30.75 | 0 | — | — |
| 2007-03-05 | $30.75 | $30.75 | 20 | — | — |
| 2007-03-02 | $30.75 | $30.75 | 7 | — | — |
| 2007-03-01 | $30.00 | $30.00 | 60 | — | — |
| 2007-02-28 | $39.00 | $39.00 | 1,059 | — | — |
| 2007-02-27 | $30.00 | $30.00 | 477 | — | — |
| 2007-02-26 | $28.50 | $28.50 | 47 | — | — |
| 2007-02-23 | $27.00 | $27.00 | 39 | — | — |
| 2007-02-22 | $27.00 | $27.00 | 0 | — | — |
| 2007-02-21 | $27.00 | $27.00 | 67 | — | — |
| 2007-02-20 | $27.00 | $27.00 | 0 | — | — |
| 2007-02-16 | $27.00 | $27.00 | 88 | — | — |
| 2007-02-15 | $36.00 | $36.00 | 548 | — | — |
| 2007-02-14 | $36.00 | $36.00 | 3 | — | — |
| 2007-02-13 | $36.00 | $36.00 | 101 | — | — |
| 2007-02-12 | $36.75 | $36.75 | 241 | — | — |
| 2007-02-09 | $30.00 | $30.00 | 91 | — | — |
| 2007-02-08 | $31.50 | $31.50 | 27 | — | — |
| 2007-02-07 | $32.25 | $32.25 | 0 | — | — |
| 2007-02-06 | $32.25 | $32.25 | 24 | — | — |
| 2007-02-05 | $33.00 | $33.00 | 296 | — | — |
| 2007-02-02 | $30.00 | $30.00 | 347 | — | — |
| 2007-02-01 | $30.00 | $30.00 | 87 | — | — |
| 2007-01-31 | $27.00 | $27.00 | 167 | — | — |
| 2007-01-30 | $26.25 | $26.25 | 3 | — | — |
| 2007-01-29 | $30.00 | $30.00 | 376 | — | — |
| 2007-01-26 | $35.25 | $35.25 | 0 | — | — |
| 2007-01-25 | $35.25 | $35.25 | 0 | — | — |
| 2007-01-24 | $35.25 | $35.25 | 196 | — | — |
| 2007-01-23 | $36.00 | $36.00 | 207 | — | — |
| 2007-01-22 | $30.75 | $30.75 | 13 | — | — |
| 2007-01-19 | $30.75 | $30.75 | 116 | — | — |
| 2007-01-18 | $30.75 | $30.75 | 19 | — | — |
| 2007-01-17 | $27.75 | $27.75 | 80 | — | — |
| 2007-01-16 | $30.75 | $30.75 | 27 | — | — |
| 2007-01-12 | $26.25 | $26.25 | 4 | — | — |
| 2007-01-11 | $28.50 | $28.50 | 40 | — | — |
| 2007-01-10 | $26.25 | $26.25 | 193 | — | — |
| 2007-01-09 | $25.50 | $25.50 | 33 | — | — |
| 2007-01-08 | $24.75 | $24.75 | 48 | — | — |
| 2007-01-05 | $24.75 | $24.75 | 11 | — | — |
| 2007-01-04 | $24.00 | $24.00 | 0 | — | — |
| 2007-01-03 | $24.00 | $24.00 | 164 | — | — |