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
- 1996-06-28 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 | $16.46 | $18.29 | 12,000 | — | — |
| 2007-12-28 | $16.41 | $18.24 | 10,900 | — | — |
| 2007-12-27 | $16.50 | $18.34 | 13,100 | — | — |
| 2007-12-26 | $16.58 | $18.42 | 6,500 | — | — |
| 2007-12-24 | $16.54 | $18.38 | 6,200 | — | — |
| 2007-12-21 | $16.28 | $18.09 | 16,600 | — | — |
| 2007-12-20 | $16.69 | $18.55 | 27,300 | — | — |
| 2007-12-19 | $16.71 | $18.57 | 28,100 | — | — |
| 2007-12-18 | $17.36 | $19.29 | 40,600 | — | — |
| 2007-12-17 | $18.20 | $20.22 | 2,000 | — | — |
| 2007-12-14 | $18.06 | $20.07 | 1,100 | — | — |
| 2007-12-13 | $18.25 | $20.28 | 9,000 | — | — |
| 2007-12-12 | $18.36 | $20.40 | 11,100 | — | — |
| 2007-12-11 | $18.50 | $20.56 | 2,700 | — | — |
| 2007-12-10 | $18.35 | $20.39 | 2,700 | — | — |
| 2007-12-07 | $18.37 | $20.41 | 15,200 | — | — |
| 2007-12-06 | $18.49 | $20.55 | 4,000 | — | — |
| 2007-12-05 | $18.25 | $20.28 | 7,800 | — | — |
| 2007-12-04 | $18.38 | $20.42 | 2,500 | — | — |
| 2007-12-03 | $18.65 | $20.72 | 11,400 | — | — |
| 2007-11-30 | $18.26 | $20.29 | 9,700 | — | — |
| 2007-11-29 | $18.23 | $20.26 | 2,900 | — | — |
| 2007-11-28 | $18.25 | $20.28 | 21,500 | — | — |
| 2007-11-27 | $18.15 | $20.17 | 38,500 | — | — |
| 2007-11-26 | $18.28 | $20.31 | 2,800 | — | — |
| 2007-11-23 | $18.43 | $20.48 | 1,700 | — | — |
| 2007-11-21 | $18.50 | $20.56 | 4,300 | — | — |
| 2007-11-20 | $18.85 | $20.95 | 6,300 | — | — |
| 2007-11-19 | $19.35 | $21.50 | 1,800 | — | — |
| 2007-11-16 | $19.28 | $21.43 | 4,600 | — | — |
| 2007-11-15 | $19.50 | $21.67 | 23,400 | — | — |
| 2007-11-14 | $18.92 | $20.83 | 18,700 | — | — |
| 2007-11-13 | $19.12 | $21.05 | 15,800 | — | — |
| 2007-11-12 | $20.44 | $22.50 | 13,000 | — | — |
| 2007-11-09 | $18.96 | $20.87 | 10,000 | — | — |
| 2007-11-08 | $19.02 | $20.94 | 13,600 | — | — |
| 2007-11-07 | $19.47 | $21.43 | 9,600 | — | — |
| 2007-11-06 | $19.42 | $21.38 | 6,600 | — | — |
| 2007-11-05 | $19.31 | $21.25 | 7,900 | — | — |
| 2007-11-02 | $19.50 | $21.46 | 44,900 | — | — |
| 2007-11-01 | $19.84 | $21.84 | 7,900 | — | — |
| 2007-10-31 | $20.32 | $22.37 | 10,000 | — | — |
| 2007-10-30 | $19.87 | $21.87 | 4,300 | — | — |
| 2007-10-29 | $19.71 | $21.69 | 22,600 | — | — |
| 2007-10-26 | $19.85 | $21.85 | 16,800 | — | — |
| 2007-10-25 | $19.84 | $21.84 | 9,400 | — | — |
| 2007-10-24 | $19.80 | $21.79 | 11,900 | — | — |
| 2007-10-23 | $19.79 | $21.78 | 10,800 | — | — |
| 2007-10-22 | $20.17 | $22.20 | 18,900 | — | — |
| 2007-10-19 | $20.71 | $22.80 | 20,900 | — | — |
| 2007-10-18 | $21.67 | $23.85 | 9,800 | — | — |
| 2007-10-17 | $22.15 | $24.38 | 11,200 | — | — |
| 2007-10-16 | $22.05 | $24.27 | 7,500 | — | — |
| 2007-10-15 | $22.48 | $24.74 | 13,000 | — | — |
| 2007-10-12 | $22.41 | $24.67 | 8,800 | — | — |
| 2007-10-11 | $22.63 | $24.91 | 10,200 | — | — |
| 2007-10-10 | $23.21 | $25.55 | 13,100 | — | — |
| 2007-10-09 | $23.07 | $25.39 | 4,200 | — | — |
| 2007-10-08 | $23.80 | $26.20 | 13,000 | — | — |
| 2007-10-05 | $23.40 | $25.76 | 49,900 | — | — |
| 2007-10-04 | $22.08 | $24.30 | 4,000 | — | — |
| 2007-10-03 | $21.43 | $23.59 | 15,400 | — | — |
| 2007-10-02 | $21.07 | $23.19 | 41,000 | — | — |
| 2007-10-01 | $22.08 | $24.30 | 25,300 | — | — |
| 2007-09-28 | $22.27 | $24.51 | 4,900 | — | — |
| 2007-09-27 | $23.10 | $25.43 | 12,500 | — | — |
| 2007-09-26 | $24.05 | $26.47 | 25,500 | — | — |
| 2007-09-25 | $23.34 | $25.69 | 39,900 | — | — |
| 2007-09-24 | $22.65 | $24.93 | 11,200 | — | — |
| 2007-09-21 | $22.63 | $24.91 | 30,600 | — | — |
| 2007-09-20 | $23.00 | $25.32 | 18,700 | — | — |
| 2007-09-19 | $23.24 | $25.58 | 8,300 | — | — |
| 2007-09-18 | $23.01 | $25.33 | 40,200 | — | — |
| 2007-09-17 | $23.22 | $25.56 | 31,800 | — | — |
| 2007-09-14 | $23.24 | $25.58 | 79,400 | — | — |
| 2007-09-13 | $21.87 | $24.07 | 40,600 | — | — |
| 2007-09-12 | $22.55 | $24.82 | 44,400 | — | — |
| 2007-09-11 | $21.96 | $24.17 | 23,700 | — | — |
| 2007-09-10 | $23.07 | $25.39 | 24,900 | — | — |
| 2007-09-07 | $23.60 | $25.98 | 23,600 | — | — |
| 2007-09-06 | $23.43 | $25.79 | 15,000 | — | — |
| 2007-09-05 | $23.68 | $26.06 | 70,000 | — | — |
| 2007-09-04 | $23.93 | $26.34 | 28,000 | — | — |
| 2007-08-31 | $23.22 | $25.56 | 15,400 | — | — |
| 2007-08-30 | $22.67 | $24.95 | 9,300 | — | — |
| 2007-08-29 | $23.16 | $25.49 | 15,900 | — | — |
| 2007-08-28 | $22.79 | $25.08 | 22,200 | — | — |
| 2007-08-27 | $22.80 | $25.10 | 27,100 | — | — |
| 2007-08-24 | $21.17 | $23.30 | 3,600 | — | — |
| 2007-08-23 | $21.19 | $23.32 | 6,800 | — | — |
| 2007-08-22 | $20.65 | $22.73 | 24,100 | — | — |
| 2007-08-21 | $20.47 | $22.53 | 41,300 | — | — |
| 2007-08-20 | $18.57 | $20.44 | 6,900 | — | — |
| 2007-08-17 | $17.97 | $19.78 | 5,500 | — | — |
| 2007-08-16 | $18.05 | $19.87 | 11,700 | — | — |
| 2007-08-15 | $18.07 | $19.69 | 10,700 | — | — |
| 2007-08-14 | $18.55 | $20.21 | 10,100 | — | — |
| 2007-08-13 | $18.26 | $19.90 | 27,000 | — | — |
| 2007-08-10 | $18.20 | $19.83 | 15,300 | — | — |
| 2007-08-09 | $18.52 | $20.18 | 14,300 | — | — |
| 2007-08-08 | $18.71 | $20.39 | 3,700 | — | — |
| 2007-08-07 | $18.50 | $20.16 | 13,000 | — | — |
| 2007-08-06 | $18.90 | $20.60 | 16,200 | — | — |
| 2007-08-03 | $18.91 | $20.61 | 14,500 | — | — |
| 2007-08-02 | $19.11 | $20.82 | 6,100 | — | — |
| 2007-08-01 | $19.12 | $20.84 | 12,400 | — | — |
| 2007-07-31 | $19.26 | $20.99 | 10,200 | — | — |
| 2007-07-30 | $19.61 | $21.37 | 3,800 | — | — |
| 2007-07-27 | $19.47 | $21.22 | 5,600 | — | — |
| 2007-07-26 | $19.92 | $21.71 | 22,700 | — | — |
| 2007-07-25 | $20.48 | $22.32 | 14,000 | — | — |
| 2007-07-24 | $21.96 | $23.93 | 3,000 | — | — |
| 2007-07-23 | $22.66 | $24.69 | 7,600 | — | — |
| 2007-07-20 | $23.15 | $25.23 | 3,300 | — | — |
| 2007-07-19 | $23.28 | $25.37 | 11,900 | — | — |
| 2007-07-18 | $23.52 | $25.63 | 7,100 | — | — |
| 2007-07-17 | $23.69 | $25.82 | 2,800 | — | — |
| 2007-07-16 | $23.52 | $25.63 | 6,000 | — | — |
| 2007-07-13 | $23.84 | $25.98 | 3,200 | — | — |
| 2007-07-12 | $23.53 | $25.64 | 6,300 | — | — |
| 2007-07-11 | $23.52 | $25.63 | 6,900 | — | — |
| 2007-07-10 | $23.80 | $25.94 | 4,900 | — | — |
| 2007-07-09 | $24.00 | $26.15 | 2,700 | — | — |
| 2007-07-06 | $24.50 | $26.70 | 1,100 | — | — |
| 2007-07-05 | $24.77 | $26.99 | 3,500 | — | — |
| 2007-07-03 | $24.85 | $27.08 | 1,200 | — | — |
| 2007-07-02 | $24.93 | $27.17 | 4,300 | — | — |
| 2007-06-29 | $25.00 | $27.24 | 2,200 | — | — |
| 2007-06-28 | $24.67 | $26.88 | 1,300 | — | — |
| 2007-06-27 | $24.29 | $26.47 | 1,300 | — | — |
| 2007-06-26 | $24.23 | $26.40 | 11,400 | — | — |
| 2007-06-25 | $24.37 | $26.56 | 7,600 | — | — |
| 2007-06-22 | $24.32 | $26.50 | 2,500 | — | — |
| 2007-06-21 | $24.49 | $26.69 | 1,600 | — | — |
| 2007-06-20 | $24.70 | $26.92 | 2,700 | — | — |
| 2007-06-19 | $24.82 | $27.05 | 6,700 | — | — |
| 2007-06-18 | $24.81 | $27.04 | 17,300 | — | — |
| 2007-06-15 | $24.66 | $26.87 | 4,000 | — | — |
| 2007-06-14 | $24.82 | $27.05 | 5,300 | — | — |
| 2007-06-13 | $24.82 | $27.05 | 19,900 | — | — |
| 2007-06-12 | $24.94 | $27.18 | 5,100 | — | — |
| 2007-06-11 | $24.94 | $27.18 | 8,900 | — | — |
| 2007-06-08 | $25.23 | $27.49 | 2,300 | — | — |
| 2007-06-07 | $24.80 | $27.03 | 4,200 | — | — |
| 2007-06-06 | $25.01 | $27.25 | 4,400 | — | — |
| 2007-06-05 | $24.94 | $27.18 | 14,800 | — | — |
| 2007-06-04 | $24.85 | $27.08 | 5,300 | — | — |
| 2007-06-01 | $24.97 | $27.21 | 9,200 | — | — |
| 2007-05-31 | $24.83 | $27.06 | 5,800 | — | — |
| 2007-05-30 | $24.53 | $26.73 | 13,500 | — | — |
| 2007-05-29 | $24.70 | $26.92 | 8,700 | — | — |
| 2007-05-25 | $24.23 | $26.40 | 15,000 | — | — |
| 2007-05-24 | $23.94 | $26.09 | 9,300 | — | — |
| 2007-05-23 | $23.98 | $26.13 | 7,000 | — | — |
| 2007-05-22 | $24.00 | $26.15 | 8,000 | — | — |
| 2007-05-21 | $24.09 | $26.25 | 4,800 | — | — |
| 2007-05-18 | $24.01 | $26.16 | 11,600 | — | — |
| 2007-05-17 | $23.72 | $25.85 | 6,500 | — | — |
| 2007-05-16 | $24.04 | $26.00 | 33,000 | — | — |
| 2007-05-15 | $24.29 | $26.27 | 14,500 | — | — |
| 2007-05-14 | $24.66 | $26.67 | 28,000 | — | — |
| 2007-05-11 | $24.59 | $26.60 | 1,400 | — | — |
| 2007-05-10 | $24.31 | $26.29 | 10,800 | — | — |
| 2007-05-09 | $24.81 | $26.83 | 1,500 | — | — |
| 2007-05-08 | $24.83 | $26.86 | 2,000 | — | — |
| 2007-05-07 | $24.90 | $26.93 | 29,600 | — | — |
| 2007-05-04 | $24.84 | $26.87 | 5,100 | — | — |
| 2007-05-03 | $24.56 | $26.56 | 3,400 | — | — |
| 2007-05-02 | $24.95 | $26.99 | 12,800 | — | — |
| 2007-05-01 | $24.56 | $26.56 | 5,200 | — | — |
| 2007-04-30 | $24.56 | $26.56 | 37,000 | — | — |
| 2007-04-27 | $24.81 | $26.83 | 16,700 | — | — |
| 2007-04-26 | $25.16 | $27.21 | 31,000 | — | — |
| 2007-04-25 | $25.91 | $28.02 | 16,000 | — | — |
| 2007-04-24 | $26.36 | $28.51 | 8,300 | — | — |
| 2007-04-23 | $26.61 | $28.78 | 3,100 | — | — |
| 2007-04-20 | $26.74 | $28.92 | 3,300 | — | — |
| 2007-04-19 | $26.47 | $28.63 | 3,300 | — | — |
| 2007-04-18 | $26.46 | $28.62 | 4,500 | — | — |
| 2007-04-17 | $26.52 | $28.68 | 5,800 | — | — |
| 2007-04-16 | $26.74 | $28.92 | 11,100 | — | — |
| 2007-04-13 | $26.44 | $28.60 | 4,600 | — | — |
| 2007-04-12 | $26.56 | $28.73 | 14,400 | — | — |
| 2007-04-11 | $27.16 | $29.38 | 15,800 | — | — |
| 2007-04-10 | $27.55 | $29.80 | 3,300 | — | — |
| 2007-04-09 | $27.31 | $29.54 | 8,500 | — | — |
| 2007-04-05 | $27.39 | $29.62 | 11,400 | — | — |
| 2007-04-04 | $27.21 | $29.43 | 2,000 | — | — |
| 2007-04-03 | $27.44 | $29.68 | 3,100 | — | — |
| 2007-04-02 | $27.33 | $29.56 | 6,500 | — | — |
| 2007-03-30 | $27.51 | $29.75 | 3,200 | — | — |
| 2007-03-29 | $27.83 | $30.10 | 1,400 | — | — |
| 2007-03-28 | $27.86 | $30.13 | 1,500 | — | — |
| 2007-03-27 | $28.49 | $30.81 | 1,300 | — | — |
| 2007-03-26 | $28.21 | $30.51 | 1,100 | — | — |
| 2007-03-23 | $28.35 | $30.66 | 49,000 | — | — |
| 2007-03-22 | $28.58 | $30.91 | 10,000 | — | — |
| 2007-03-21 | $28.53 | $30.86 | 26,100 | — | — |
| 2007-03-20 | $27.99 | $30.27 | 4,400 | — | — |
| 2007-03-19 | $27.88 | $30.15 | 4,000 | — | — |
| 2007-03-16 | $27.69 | $29.95 | 2,800 | — | — |
| 2007-03-15 | $27.52 | $29.76 | 79,000 | — | — |
| 2007-03-14 | $27.56 | $29.81 | 3,500 | — | — |
| 2007-03-13 | $27.68 | $29.94 | 7,700 | — | — |
| 2007-03-12 | $28.02 | $30.31 | 9,200 | — | — |
| 2007-03-09 | $27.85 | $30.12 | 6,400 | — | — |
| 2007-03-08 | $27.42 | $29.66 | 9,400 | — | — |
| 2007-03-07 | $27.15 | $29.36 | 20,400 | — | — |
| 2007-03-06 | $27.10 | $29.31 | 15,700 | — | — |
| 2007-03-05 | $27.01 | $29.21 | 8,100 | — | — |
| 2007-03-02 | $27.10 | $29.31 | 4,200 | — | — |
| 2007-03-01 | $27.19 | $29.41 | 37,300 | — | — |
| 2007-02-28 | $27.14 | $29.35 | 162,200 | — | — |
| 2007-02-27 | $27.22 | $29.44 | 15,300 | — | — |
| 2007-02-26 | $27.70 | $29.96 | 7,200 | — | — |
| 2007-02-23 | $27.70 | $29.96 | 4,800 | — | — |
| 2007-02-22 | $27.80 | $30.07 | 5,600 | — | — |
| 2007-02-21 | $27.75 | $30.01 | 21,200 | — | — |
| 2007-02-20 | $28.20 | $30.50 | 4,900 | — | — |
| 2007-02-16 | $28.11 | $30.40 | 2,700 | — | — |
| 2007-02-15 | $28.03 | $30.32 | 9,000 | — | — |
| 2007-02-14 | $27.70 | $29.96 | 57,900 | — | — |
| 2007-02-13 | $28.21 | $30.32 | 5,000 | — | — |
| 2007-02-12 | $28.20 | $30.31 | 8,700 | — | — |
| 2007-02-09 | $28.15 | $30.25 | 4,200 | — | — |
| 2007-02-08 | $28.32 | $30.43 | 5,900 | — | — |
| 2007-02-07 | $28.35 | $30.47 | 13,500 | — | — |
| 2007-02-06 | $28.31 | $30.42 | 8,100 | — | — |
| 2007-02-05 | $28.19 | $30.29 | 5,300 | — | — |
| 2007-02-02 | $28.25 | $30.36 | 7,400 | — | — |
| 2007-02-01 | $28.32 | $30.43 | 20,800 | — | — |
| 2007-01-31 | $28.26 | $30.37 | 8,300 | — | — |
| 2007-01-30 | $28.33 | $30.45 | 5,600 | — | — |
| 2007-01-29 | $28.33 | $30.45 | 14,300 | — | — |
| 2007-01-26 | $28.43 | $30.55 | 10,700 | — | — |
| 2007-01-25 | $28.60 | $30.74 | 11,500 | — | — |
| 2007-01-24 | $28.50 | $30.63 | 5,200 | — | — |
| 2007-01-23 | $28.34 | $30.46 | 9,400 | — | — |
| 2007-01-22 | $29.24 | $31.42 | 1,600 | — | — |
| 2007-01-19 | $29.20 | $31.38 | 13,100 | — | — |
| 2007-01-18 | $29.17 | $31.35 | 4,800 | — | — |
| 2007-01-17 | $29.33 | $31.52 | 11,800 | — | — |
| 2007-01-16 | $29.65 | $31.86 | 11,000 | — | — |
| 2007-01-12 | $29.82 | $32.05 | 3,100 | — | — |
| 2007-01-11 | $29.72 | $31.94 | 2,100 | — | — |
| 2007-01-10 | $29.80 | $32.02 | 2,700 | — | — |
| 2007-01-09 | $29.54 | $31.75 | 4,300 | — | — |
| 2007-01-08 | $29.76 | $31.98 | 2,600 | — | — |
| 2007-01-05 | $30.02 | $32.26 | 4,400 | — | — |
| 2007-01-04 | $30.25 | $32.51 | 7,100 | — | — |
| 2007-01-03 | $30.10 | $32.35 | 3,900 | — | — |