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
- 1993-10-06 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 | $14.25 | $15.52 | 200 | — | — |
| 2007-12-28 | $14.25 | $15.52 | 0 | — | — |
| 2007-12-27 | $14.25 | $15.52 | 0 | — | — |
| 2007-12-26 | $14.25 | $15.52 | 2,600 | — | — |
| 2007-12-24 | $14.25 | $15.52 | 200 | — | — |
| 2007-12-21 | $14.25 | $15.52 | 700 | — | — |
| 2007-12-20 | $14.35 | $15.62 | 11,500 | — | — |
| 2007-12-19 | $14.33 | $15.60 | 2,500 | — | — |
| 2007-12-18 | $14.25 | $15.47 | 2,700 | — | — |
| 2007-12-17 | $14.25 | $15.47 | 700 | — | — |
| 2007-12-14 | $14.56 | $15.81 | 3,900 | — | — |
| 2007-12-13 | $15.25 | $16.56 | 300 | — | — |
| 2007-12-12 | $15.25 | $16.56 | 2,500 | — | — |
| 2007-12-11 | $15.00 | $16.29 | 3,400 | — | — |
| 2007-12-10 | $15.00 | $16.29 | 200 | — | — |
| 2007-12-07 | $15.10 | $16.39 | 3,900 | — | — |
| 2007-12-06 | $15.58 | $16.92 | 1,700 | — | — |
| 2007-12-05 | $15.00 | $16.29 | 3,800 | — | — |
| 2007-12-04 | $15.50 | $16.83 | 0 | — | — |
| 2007-12-03 | $15.50 | $16.83 | 2,300 | — | — |
| 2007-11-30 | $14.81 | $16.08 | 3,700 | — | — |
| 2007-11-29 | $15.98 | $17.35 | 100 | — | — |
| 2007-11-28 | $14.30 | $15.53 | 2,900 | — | — |
| 2007-11-27 | $14.25 | $15.47 | 2,300 | — | — |
| 2007-11-26 | $14.59 | $15.84 | 700 | — | — |
| 2007-11-23 | $14.60 | $15.85 | 400 | — | — |
| 2007-11-21 | $15.14 | $16.44 | 0 | — | — |
| 2007-11-20 | $15.14 | $16.44 | 1,300 | — | — |
| 2007-11-19 | $15.00 | $16.29 | 1,200 | — | — |
| 2007-11-16 | $15.18 | $16.48 | 800 | — | — |
| 2007-11-15 | $14.30 | $15.53 | 1,400 | — | — |
| 2007-11-14 | $14.86 | $16.13 | 100 | — | — |
| 2007-11-13 | $14.62 | $15.87 | 400 | — | — |
| 2007-11-12 | $15.16 | $16.46 | 2,000 | — | — |
| 2007-11-09 | $16.00 | $17.37 | 0 | — | — |
| 2007-11-08 | $16.00 | $17.37 | 2,000 | — | — |
| 2007-11-07 | $15.45 | $16.77 | 1,400 | — | — |
| 2007-11-06 | $15.60 | $16.94 | 700 | — | — |
| 2007-11-05 | $15.62 | $16.96 | 2,700 | — | — |
| 2007-11-02 | $16.00 | $17.37 | 6,400 | — | — |
| 2007-11-01 | $15.58 | $16.92 | 2,900 | — | — |
| 2007-10-31 | $15.75 | $17.10 | 100 | — | — |
| 2007-10-30 | $15.27 | $16.58 | 5,800 | — | — |
| 2007-10-29 | $15.42 | $16.74 | 1,600 | — | — |
| 2007-10-26 | $15.58 | $16.92 | 3,200 | — | — |
| 2007-10-25 | $14.50 | $15.74 | 0 | — | — |
| 2007-10-24 | $14.50 | $15.74 | 100 | — | — |
| 2007-10-23 | $14.49 | $15.73 | 400 | — | — |
| 2007-10-22 | $14.40 | $15.63 | 400 | — | — |
| 2007-10-19 | $14.40 | $15.63 | 2,600 | — | — |
| 2007-10-18 | $14.48 | $15.72 | 1,200 | — | — |
| 2007-10-17 | $14.25 | $15.47 | 1,400 | — | — |
| 2007-10-16 | $14.25 | $15.47 | 0 | — | — |
| 2007-10-15 | $14.25 | $15.47 | 1,000 | — | — |
| 2007-10-12 | $14.93 | $16.21 | 200 | — | — |
| 2007-10-11 | $14.50 | $15.74 | 700 | — | — |
| 2007-10-10 | $14.51 | $15.75 | 3,700 | — | — |
| 2007-10-09 | $15.07 | $16.36 | 1,700 | — | — |
| 2007-10-08 | $14.94 | $16.22 | 1,700 | — | — |
| 2007-10-05 | $14.92 | $16.20 | 600 | — | — |
| 2007-10-04 | $14.60 | $15.85 | 5,700 | — | — |
| 2007-10-03 | $14.61 | $15.86 | 400 | — | — |
| 2007-10-02 | $14.84 | $16.11 | 400 | — | — |
| 2007-10-01 | $14.50 | $15.74 | 700 | — | — |
| 2007-09-28 | $14.50 | $15.74 | 700 | — | — |
| 2007-09-27 | $14.50 | $15.74 | 1,000 | — | — |
| 2007-09-26 | $14.94 | $16.22 | 1,200 | — | — |
| 2007-09-25 | $14.56 | $15.81 | 1,800 | — | — |
| 2007-09-24 | $15.20 | $16.50 | 1,200 | — | — |
| 2007-09-21 | $14.90 | $16.18 | 0 | — | — |
| 2007-09-20 | $14.90 | $16.18 | 700 | — | — |
| 2007-09-19 | $14.50 | $15.74 | 0 | — | — |
| 2007-09-18 | $14.50 | $15.74 | 500 | — | — |
| 2007-09-17 | $14.50 | $15.74 | 700 | — | — |
| 2007-09-14 | $15.00 | $16.29 | 1,200 | — | — |
| 2007-09-13 | $14.74 | $16.00 | 900 | — | — |
| 2007-09-12 | $14.37 | $15.60 | 600 | — | — |
| 2007-09-11 | $14.39 | $15.62 | 5,600 | — | — |
| 2007-09-10 | $14.29 | $15.51 | 3,700 | — | — |
| 2007-09-07 | $14.75 | $16.01 | 500 | — | — |
| 2007-09-06 | $14.65 | $15.91 | 115,700 | — | — |
| 2007-09-05 | $14.66 | $15.92 | 1,700 | — | — |
| 2007-09-04 | $15.00 | $16.29 | 1,000 | — | — |
| 2007-08-31 | $14.40 | $15.63 | 800 | — | — |
| 2007-08-30 | $14.47 | $15.71 | 2,600 | — | — |
| 2007-08-29 | $14.55 | $15.80 | 100 | — | — |
| 2007-08-28 | $14.99 | $16.27 | 0 | — | — |
| 2007-08-27 | $14.99 | $16.27 | 1,000 | — | — |
| 2007-08-24 | $14.60 | $15.85 | 2,000 | — | — |
| 2007-08-23 | $14.37 | $15.60 | 1,500 | — | — |
| 2007-08-22 | $14.83 | $16.10 | 1,300 | — | — |
| 2007-08-21 | $14.89 | $16.17 | 1,200 | — | — |
| 2007-08-20 | $14.99 | $16.27 | 3,200 | — | — |
| 2007-08-17 | $14.25 | $15.47 | 2,400 | — | — |
| 2007-08-16 | $15.39 | $16.71 | 1,000 | — | — |
| 2007-08-15 | $14.19 | $15.41 | 500 | — | — |
| 2007-08-14 | $14.19 | $15.41 | 2,000 | — | — |
| 2007-08-13 | $15.34 | $16.65 | 1,000 | — | — |
| 2007-08-10 | $15.34 | $16.65 | 2,900 | — | — |
| 2007-08-09 | $14.97 | $16.25 | 0 | — | — |
| 2007-08-08 | $14.97 | $16.25 | 0 | — | — |
| 2007-08-07 | $14.97 | $16.25 | 800 | — | — |
| 2007-08-06 | $15.80 | $17.15 | 4,100 | — | — |
| 2007-08-03 | $16.00 | $17.37 | 2,300 | — | — |
| 2007-08-02 | $15.75 | $17.10 | 0 | — | — |
| 2007-08-01 | $15.75 | $17.10 | 200 | — | — |
| 2007-07-31 | $15.60 | $16.94 | 1,700 | — | — |
| 2007-07-30 | $15.14 | $16.44 | 1,000 | — | — |
| 2007-07-27 | $14.95 | $16.23 | 1,600 | — | — |
| 2007-07-26 | $15.02 | $16.31 | 4,800 | — | — |
| 2007-07-25 | $15.00 | $16.29 | 3,200 | — | — |
| 2007-07-24 | $15.09 | $16.38 | 2,900 | — | — |
| 2007-07-23 | $15.27 | $16.58 | 7,600 | — | — |
| 2007-07-20 | $15.45 | $16.77 | 8,300 | — | — |
| 2007-07-19 | $15.41 | $16.73 | 1,000 | — | — |
| 2007-07-18 | $15.80 | $17.15 | 1,800 | — | — |
| 2007-07-17 | $15.80 | $17.15 | 800 | — | — |
| 2007-07-16 | $15.72 | $17.07 | 500 | — | — |
| 2007-07-13 | $15.85 | $17.21 | 0 | — | — |
| 2007-07-12 | $15.85 | $17.21 | 2,500 | — | — |
| 2007-07-11 | $15.94 | $17.31 | 1,900 | — | — |
| 2007-07-10 | $16.00 | $17.37 | 24,500 | — | — |
| 2007-07-09 | $16.00 | $17.37 | 500 | — | — |
| 2007-07-06 | $15.90 | $17.26 | 1,700 | — | — |
| 2007-07-05 | $16.00 | $17.37 | 9,600 | — | — |
| 2007-07-03 | $15.75 | $17.10 | 200 | — | — |
| 2007-07-02 | $15.85 | $17.21 | 2,600 | — | — |
| 2007-06-29 | $15.86 | $17.22 | 3,200 | — | — |
| 2007-06-28 | $16.26 | $17.65 | 8,900 | — | — |
| 2007-06-27 | $16.55 | $17.97 | 3,200 | — | — |
| 2007-06-26 | $16.56 | $17.98 | 1,400 | — | — |
| 2007-06-25 | $16.60 | $18.02 | 700 | — | — |
| 2007-06-22 | $17.08 | $18.54 | 1,500 | — | — |
| 2007-06-21 | $17.16 | $18.63 | 1,100 | — | — |
| 2007-06-20 | $16.96 | $18.41 | 800 | — | — |
| 2007-06-19 | $17.19 | $18.62 | 800 | — | — |
| 2007-06-18 | $17.19 | $18.62 | 1,400 | — | — |
| 2007-06-15 | $17.25 | $18.69 | 10,100 | — | — |
| 2007-06-14 | $17.16 | $18.59 | 1,200 | — | — |
| 2007-06-13 | $17.20 | $18.63 | 0 | — | — |
| 2007-06-12 | $17.20 | $18.63 | 6,700 | — | — |
| 2007-06-11 | $17.06 | $18.48 | 600 | — | — |
| 2007-06-08 | $17.07 | $18.49 | 1,800 | — | — |
| 2007-06-07 | $17.50 | $18.96 | 0 | — | — |
| 2007-06-06 | $17.50 | $18.96 | 500 | — | — |
| 2007-06-05 | $17.50 | $18.96 | 1,400 | — | — |
| 2007-06-04 | $17.61 | $19.07 | 800 | — | — |
| 2007-06-01 | $17.54 | $19.00 | 500 | — | — |
| 2007-05-31 | $17.51 | $18.97 | 3,400 | — | — |
| 2007-05-30 | $17.26 | $18.70 | 100 | — | — |
| 2007-05-29 | $17.50 | $18.96 | 1,000 | — | — |
| 2007-05-25 | $17.35 | $18.79 | 0 | — | — |
| 2007-05-24 | $17.35 | $18.79 | 600 | — | — |
| 2007-05-23 | $17.37 | $18.82 | 4,000 | — | — |
| 2007-05-22 | $17.60 | $19.06 | 6,800 | — | — |
| 2007-05-21 | $17.25 | $18.69 | 3,200 | — | — |
| 2007-05-18 | $16.89 | $18.30 | 4,000 | — | — |
| 2007-05-17 | $17.09 | $18.51 | 2,100 | — | — |
| 2007-05-16 | $17.05 | $18.47 | 2,100 | — | — |
| 2007-05-15 | $16.87 | $18.27 | 400 | — | — |
| 2007-05-14 | $16.80 | $18.20 | 200 | — | — |
| 2007-05-11 | $16.85 | $18.25 | 100 | — | — |
| 2007-05-10 | $16.61 | $17.99 | 800 | — | — |
| 2007-05-09 | $17.25 | $18.69 | 1,800 | — | — |
| 2007-05-08 | $17.32 | $18.76 | 7,600 | — | — |
| 2007-05-07 | $16.90 | $18.31 | 14,600 | — | — |
| 2007-05-04 | $16.82 | $18.22 | 4,500 | — | — |
| 2007-05-03 | $17.01 | $18.43 | 22,300 | — | — |
| 2007-05-02 | $16.50 | $17.87 | 3,700 | — | — |
| 2007-05-01 | $16.11 | $17.45 | 5,900 | — | — |
| 2007-04-30 | $16.66 | $18.05 | 800 | — | — |
| 2007-04-27 | $16.27 | $17.62 | 2,600 | — | — |
| 2007-04-26 | $16.03 | $17.36 | 1,000 | — | — |
| 2007-04-25 | $16.00 | $17.33 | 3,500 | — | — |
| 2007-04-24 | $15.92 | $17.24 | 6,000 | — | — |
| 2007-04-23 | $15.35 | $16.63 | 1,100 | — | — |
| 2007-04-20 | $15.17 | $16.43 | 5,900 | — | — |
| 2007-04-19 | $15.63 | $16.93 | 700 | — | — |
| 2007-04-18 | $15.74 | $17.05 | 15,000 | — | — |
| 2007-04-17 | $15.77 | $17.08 | 0 | — | — |
| 2007-04-16 | $15.77 | $17.08 | 400 | — | — |
| 2007-04-13 | $15.65 | $16.95 | 8,100 | — | — |
| 2007-04-12 | $15.56 | $16.85 | 700 | — | — |
| 2007-04-11 | $15.50 | $16.79 | 1,800 | — | — |
| 2007-04-10 | $15.21 | $16.48 | 1,500 | — | — |
| 2007-04-09 | $15.20 | $16.46 | 1,100 | — | — |
| 2007-04-05 | $15.58 | $16.88 | 2,000 | — | — |
| 2007-04-04 | $15.33 | $16.61 | 2,000 | — | — |
| 2007-04-03 | $15.40 | $16.68 | 1,800 | — | — |
| 2007-04-02 | $15.50 | $16.79 | 3,000 | — | — |
| 2007-03-30 | $15.46 | $16.75 | 10,700 | — | — |
| 2007-03-29 | $15.60 | $16.90 | 3,300 | — | — |
| 2007-03-28 | $15.84 | $17.16 | 300 | — | — |
| 2007-03-27 | $15.60 | $16.90 | 13,500 | — | — |
| 2007-03-26 | $16.09 | $17.43 | 5,700 | — | — |
| 2007-03-23 | $16.30 | $17.66 | 2,800 | — | — |
| 2007-03-22 | $16.57 | $17.95 | 5,400 | — | — |
| 2007-03-21 | $16.85 | $18.25 | 0 | — | — |
| 2007-03-20 | $16.85 | $18.25 | 2,800 | — | — |
| 2007-03-19 | $16.65 | $18.04 | 900 | — | — |
| 2007-03-16 | $16.70 | $18.09 | 2,600 | — | — |
| 2007-03-15 | $17.00 | $18.41 | 0 | — | — |
| 2007-03-14 | $17.00 | $18.41 | 1,600 | — | — |
| 2007-03-13 | $16.75 | $18.14 | 200 | — | — |
| 2007-03-12 | $17.00 | $18.41 | 8,800 | — | — |
| 2007-03-09 | $17.00 | $18.41 | 0 | — | — |
| 2007-03-08 | $17.00 | $18.41 | 3,100 | — | — |
| 2007-03-07 | $17.16 | $18.59 | 100 | — | — |
| 2007-03-06 | $16.85 | $18.25 | 1,100 | — | — |
| 2007-03-05 | $16.95 | $18.36 | 1,000 | — | — |
| 2007-03-02 | $17.00 | $18.41 | 0 | — | — |
| 2007-03-01 | $17.00 | $18.41 | 300 | — | — |
| 2007-02-28 | $17.00 | $18.41 | 3,200 | — | — |
| 2007-02-27 | $16.95 | $18.36 | 0 | — | — |
| 2007-02-26 | $16.95 | $18.36 | 700 | — | — |
| 2007-02-23 | $17.05 | $18.47 | 600 | — | — |
| 2007-02-22 | $17.21 | $18.64 | 0 | — | — |
| 2007-02-21 | $17.21 | $18.64 | 1,000 | — | — |
| 2007-02-20 | $16.85 | $18.25 | 0 | — | — |
| 2007-02-16 | $16.85 | $18.25 | 200 | — | — |
| 2007-02-15 | $17.00 | $18.41 | 3,400 | — | — |
| 2007-02-14 | $17.20 | $18.63 | 1,600 | — | — |
| 2007-02-13 | $16.86 | $18.26 | 1,100 | — | — |
| 2007-02-12 | $16.85 | $18.25 | 1,100 | — | — |
| 2007-02-09 | $16.86 | $18.26 | 700 | — | — |
| 2007-02-08 | $17.05 | $18.47 | 0 | — | — |
| 2007-02-07 | $17.05 | $18.47 | 500 | — | — |
| 2007-02-06 | $17.03 | $18.45 | 500 | — | — |
| 2007-02-05 | $16.86 | $18.26 | 3,200 | — | — |
| 2007-02-02 | $17.25 | $18.69 | 1,900 | — | — |
| 2007-02-01 | $17.27 | $18.71 | 400 | — | — |
| 2007-01-31 | $17.03 | $18.45 | 3,300 | — | — |
| 2007-01-30 | $17.00 | $18.41 | 1,600 | — | — |
| 2007-01-29 | $16.90 | $18.31 | 5,400 | — | — |
| 2007-01-26 | $16.85 | $18.25 | 1,300 | — | — |
| 2007-01-25 | $17.90 | $19.39 | 3,000 | — | — |
| 2007-01-24 | $17.00 | $18.41 | 0 | — | — |
| 2007-01-23 | $17.00 | $18.41 | 400 | — | — |
| 2007-01-22 | $17.04 | $18.46 | 2,600 | — | — |
| 2007-01-19 | $16.85 | $18.25 | 0 | — | — |
| 2007-01-18 | $16.85 | $18.25 | 400 | — | — |
| 2007-01-17 | $16.85 | $18.25 | 3,900 | — | — |
| 2007-01-16 | $16.95 | $18.36 | 2,100 | — | — |
| 2007-01-12 | $17.00 | $18.41 | 1,500 | — | — |
| 2007-01-11 | $17.04 | $18.46 | 6,800 | — | — |
| 2007-01-10 | $17.25 | $18.69 | 300 | — | — |
| 2007-01-09 | $17.25 | $18.69 | 1,100 | — | — |
| 2007-01-08 | $17.41 | $18.86 | 600 | — | — |
| 2007-01-05 | $17.03 | $18.45 | 400 | — | — |
| 2007-01-04 | $16.94 | $18.35 | 5,100 | — | — |
| 2007-01-03 | $17.45 | $18.90 | 300 | — | — |