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
- 1998-07-22 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 | $16.53 | $19.64 | 27,800 | — | — |
| 2007-12-28 | $16.19 | $19.23 | 13,500 | — | — |
| 2007-12-27 | $16.77 | $19.92 | 17,800 | — | — |
| 2007-12-26 | $17.78 | $21.12 | 36,600 | — | — |
| 2007-12-24 | $17.83 | $21.18 | 29,000 | — | — |
| 2007-12-21 | $17.81 | $21.16 | 79,700 | — | — |
| 2007-12-20 | $17.38 | $20.65 | 18,600 | — | — |
| 2007-12-19 | $16.97 | $20.16 | 19,500 | — | — |
| 2007-12-18 | $16.29 | $19.22 | 22,400 | — | — |
| 2007-12-17 | $15.15 | $17.88 | 23,400 | — | — |
| 2007-12-14 | $15.77 | $18.61 | 14,300 | — | — |
| 2007-12-13 | $16.54 | $19.52 | 16,800 | — | — |
| 2007-12-12 | $16.64 | $19.64 | 14,400 | — | — |
| 2007-12-11 | $15.89 | $18.75 | 13,500 | — | — |
| 2007-12-10 | $16.53 | $19.51 | 10,500 | — | — |
| 2007-12-07 | $16.46 | $19.42 | 12,600 | — | — |
| 2007-12-06 | $16.93 | $19.98 | 21,100 | — | — |
| 2007-12-05 | $16.89 | $19.93 | 48,500 | — | — |
| 2007-12-04 | $15.32 | $18.08 | 26,600 | — | — |
| 2007-12-03 | $16.00 | $18.88 | 18,800 | — | — |
| 2007-11-30 | $16.25 | $19.18 | 35,400 | — | — |
| 2007-11-29 | $15.82 | $18.67 | 12,900 | — | — |
| 2007-11-28 | $16.12 | $19.02 | 34,100 | — | — |
| 2007-11-27 | $14.90 | $17.58 | 49,800 | — | — |
| 2007-11-26 | $15.38 | $18.15 | 18,100 | — | — |
| 2007-11-23 | $15.80 | $18.64 | 2,200 | — | — |
| 2007-11-21 | $15.60 | $18.41 | 30,600 | — | — |
| 2007-11-20 | $15.11 | $17.83 | 28,700 | — | — |
| 2007-11-19 | $15.36 | $18.13 | 31,900 | — | — |
| 2007-11-16 | $16.62 | $19.61 | 18,300 | — | — |
| 2007-11-15 | $17.37 | $20.50 | 11,700 | — | — |
| 2007-11-14 | $17.22 | $20.32 | 19,500 | — | — |
| 2007-11-13 | $17.38 | $20.51 | 28,600 | — | — |
| 2007-11-12 | $16.32 | $19.26 | 27,300 | — | — |
| 2007-11-09 | $15.76 | $18.60 | 21,700 | — | — |
| 2007-11-08 | $15.27 | $18.02 | 16,800 | — | — |
| 2007-11-07 | $14.51 | $17.12 | 23,900 | — | — |
| 2007-11-06 | $15.50 | $18.29 | 13,100 | — | — |
| 2007-11-05 | $15.00 | $17.70 | 50,000 | — | — |
| 2007-11-02 | $14.67 | $17.31 | 21,100 | — | — |
| 2007-11-01 | $14.33 | $16.91 | 58,200 | — | — |
| 2007-10-31 | $15.45 | $18.23 | 35,700 | — | — |
| 2007-10-30 | $15.34 | $18.10 | 40,500 | — | — |
| 2007-10-29 | $15.72 | $18.55 | 11,300 | — | — |
| 2007-10-26 | $15.66 | $18.48 | 14,000 | — | — |
| 2007-10-25 | $15.44 | $18.22 | 33,500 | — | — |
| 2007-10-24 | $14.97 | $17.67 | 71,200 | — | — |
| 2007-10-23 | $16.85 | $19.88 | 37,100 | — | — |
| 2007-10-22 | $15.51 | $18.30 | 43,500 | — | — |
| 2007-10-19 | $15.67 | $18.49 | 63,800 | — | — |
| 2007-10-18 | $16.76 | $19.78 | 10,700 | — | — |
| 2007-10-17 | $16.53 | $19.51 | 18,800 | — | — |
| 2007-10-16 | $16.21 | $19.13 | 26,000 | — | — |
| 2007-10-15 | $16.19 | $19.10 | 35,100 | — | — |
| 2007-10-12 | $17.27 | $20.38 | 15,900 | — | — |
| 2007-10-11 | $17.02 | $20.08 | 29,400 | — | — |
| 2007-10-10 | $17.99 | $21.23 | 29,000 | — | — |
| 2007-10-09 | $17.79 | $20.99 | 25,400 | — | — |
| 2007-10-08 | $18.00 | $21.24 | 24,500 | — | — |
| 2007-10-05 | $17.94 | $21.17 | 38,300 | — | — |
| 2007-10-04 | $17.35 | $20.47 | 18,400 | — | — |
| 2007-10-03 | $16.95 | $20.00 | 45,900 | — | — |
| 2007-10-02 | $17.29 | $20.40 | 51,000 | — | — |
| 2007-10-01 | $16.17 | $19.08 | 75,700 | — | — |
| 2007-09-28 | $15.84 | $18.69 | 16,400 | — | — |
| 2007-09-27 | $16.20 | $19.12 | 15,900 | — | — |
| 2007-09-26 | $16.03 | $18.92 | 17,300 | — | — |
| 2007-09-25 | $16.01 | $18.89 | 36,900 | — | — |
| 2007-09-24 | $15.90 | $18.76 | 37,300 | — | — |
| 2007-09-21 | $15.60 | $18.41 | 64,700 | — | — |
| 2007-09-20 | $15.51 | $18.30 | 29,600 | — | — |
| 2007-09-19 | $15.49 | $18.28 | 57,500 | — | — |
| 2007-09-18 | $14.60 | $17.10 | 46,100 | — | — |
| 2007-09-17 | $14.32 | $16.77 | 16,400 | — | — |
| 2007-09-14 | $14.38 | $16.84 | 30,400 | — | — |
| 2007-09-13 | $14.43 | $16.90 | 36,300 | — | — |
| 2007-09-12 | $14.61 | $17.11 | 33,700 | — | — |
| 2007-09-11 | $14.75 | $17.27 | 23,400 | — | — |
| 2007-09-10 | $14.70 | $17.22 | 17,300 | — | — |
| 2007-09-07 | $14.82 | $17.36 | 19,400 | — | — |
| 2007-09-06 | $14.98 | $17.54 | 13,400 | — | — |
| 2007-09-05 | $14.92 | $17.47 | 16,000 | — | — |
| 2007-09-04 | $15.28 | $17.90 | 25,100 | — | — |
| 2007-08-31 | $15.20 | $17.80 | 21,900 | — | — |
| 2007-08-30 | $15.21 | $17.81 | 14,500 | — | — |
| 2007-08-29 | $15.25 | $17.86 | 30,100 | — | — |
| 2007-08-28 | $15.60 | $18.27 | 77,700 | — | — |
| 2007-08-27 | $15.26 | $17.87 | 32,200 | — | — |
| 2007-08-24 | $15.15 | $17.74 | 20,600 | — | — |
| 2007-08-23 | $15.23 | $17.84 | 28,600 | — | — |
| 2007-08-22 | $15.75 | $18.45 | 20,300 | — | — |
| 2007-08-21 | $15.93 | $18.66 | 38,100 | — | — |
| 2007-08-20 | $16.47 | $19.29 | 22,300 | — | — |
| 2007-08-17 | $16.08 | $18.83 | 59,100 | — | — |
| 2007-08-16 | $16.10 | $18.86 | 46,600 | — | — |
| 2007-08-15 | $14.89 | $17.44 | 60,500 | — | — |
| 2007-08-14 | $14.90 | $17.45 | 44,400 | — | — |
| 2007-08-13 | $16.01 | $18.75 | 23,100 | — | — |
| 2007-08-10 | $16.09 | $18.84 | 80,200 | — | — |
| 2007-08-09 | $15.21 | $17.81 | 62,700 | — | — |
| 2007-08-08 | $15.39 | $18.02 | 66,100 | — | — |
| 2007-08-07 | $14.79 | $17.32 | 26,200 | — | — |
| 2007-08-06 | $15.33 | $17.95 | 82,700 | — | — |
| 2007-08-03 | $14.78 | $17.31 | 54,300 | — | — |
| 2007-08-02 | $15.09 | $17.67 | 22,500 | — | — |
| 2007-08-01 | $15.09 | $17.67 | 194,800 | — | — |
| 2007-07-31 | $15.44 | $18.08 | 41,200 | — | — |
| 2007-07-30 | $16.34 | $19.14 | 31,000 | — | — |
| 2007-07-27 | $16.26 | $19.04 | 41,800 | — | — |
| 2007-07-26 | $16.34 | $19.14 | 236,800 | — | — |
| 2007-07-25 | $17.04 | $19.96 | 58,600 | — | — |
| 2007-07-24 | $17.02 | $19.93 | 69,400 | — | — |
| 2007-07-23 | $17.40 | $20.38 | 16,900 | — | — |
| 2007-07-20 | $17.57 | $20.58 | 38,400 | — | — |
| 2007-07-19 | $17.86 | $20.92 | 19,600 | — | — |
| 2007-07-18 | $17.75 | $20.79 | 26,900 | — | — |
| 2007-07-17 | $17.87 | $20.93 | 29,900 | — | — |
| 2007-07-16 | $17.68 | $20.71 | 12,800 | — | — |
| 2007-07-13 | $18.00 | $21.08 | 12,900 | — | — |
| 2007-07-12 | $18.23 | $21.35 | 79,100 | — | — |
| 2007-07-11 | $17.13 | $20.06 | 37,400 | — | — |
| 2007-07-10 | $16.98 | $19.89 | 29,800 | — | — |
| 2007-07-09 | $17.47 | $20.46 | 81,700 | — | — |
| 2007-07-06 | $17.11 | $20.04 | 19,500 | — | — |
| 2007-07-05 | $16.89 | $19.78 | 6,200 | — | — |
| 2007-07-03 | $16.94 | $19.84 | 19,600 | — | — |
| 2007-07-02 | $16.81 | $19.69 | 27,700 | — | — |
| 2007-06-29 | $16.59 | $19.43 | 24,000 | — | — |
| 2007-06-28 | $17.08 | $20.00 | 16,900 | — | — |
| 2007-06-27 | $17.25 | $20.20 | 33,300 | — | — |
| 2007-06-26 | $16.63 | $19.48 | 137,400 | — | — |
| 2007-06-25 | $16.08 | $18.83 | 66,600 | — | — |
| 2007-06-22 | $16.37 | $19.17 | 139,400 | — | — |
| 2007-06-21 | $16.84 | $19.72 | 65,600 | — | — |
| 2007-06-20 | $17.31 | $20.27 | 84,100 | — | — |
| 2007-06-19 | $18.21 | $21.33 | 18,900 | — | — |
| 2007-06-18 | $17.87 | $20.93 | 29,500 | — | — |
| 2007-06-15 | $18.90 | $22.13 | 60,200 | — | — |
| 2007-06-14 | $18.37 | $21.51 | 40,400 | — | — |
| 2007-06-13 | $18.75 | $21.96 | 24,100 | — | — |
| 2007-06-12 | $18.64 | $21.70 | 22,900 | — | — |
| 2007-06-11 | $18.84 | $21.93 | 6,900 | — | — |
| 2007-06-08 | $18.68 | $21.75 | 9,200 | — | — |
| 2007-06-07 | $18.50 | $21.54 | 26,300 | — | — |
| 2007-06-06 | $18.79 | $21.88 | 11,500 | — | — |
| 2007-06-05 | $18.98 | $22.10 | 10,400 | — | — |
| 2007-06-04 | $19.31 | $22.48 | 126,700 | — | — |
| 2007-06-01 | $19.32 | $22.49 | 111,500 | — | — |
| 2007-05-31 | $19.07 | $22.20 | 21,300 | — | — |
| 2007-05-30 | $18.99 | $22.11 | 10,000 | — | — |
| 2007-05-29 | $18.98 | $22.10 | 7,400 | — | — |
| 2007-05-25 | $18.54 | $21.59 | 10,100 | — | — |
| 2007-05-24 | $18.03 | $20.99 | 11,300 | — | — |
| 2007-05-23 | $18.48 | $21.52 | 16,900 | — | — |
| 2007-05-22 | $18.68 | $21.75 | 8,100 | — | — |
| 2007-05-21 | $18.04 | $21.00 | 5,400 | — | — |
| 2007-05-18 | $17.79 | $20.71 | 19,500 | — | — |
| 2007-05-17 | $17.62 | $20.51 | 21,200 | — | — |
| 2007-05-16 | $17.64 | $20.54 | 14,600 | — | — |
| 2007-05-15 | $17.32 | $20.16 | 140,700 | — | — |
| 2007-05-14 | $17.63 | $20.53 | 24,000 | — | — |
| 2007-05-11 | $17.92 | $20.86 | 214,400 | — | — |
| 2007-05-10 | $17.46 | $20.33 | 27,400 | — | — |
| 2007-05-09 | $18.12 | $21.10 | 8,700 | — | — |
| 2007-05-08 | $17.97 | $20.92 | 15,400 | — | — |
| 2007-05-07 | $18.14 | $21.12 | 5,500 | — | — |
| 2007-05-04 | $18.43 | $21.46 | 10,400 | — | — |
| 2007-05-03 | $18.62 | $21.68 | 7,000 | — | — |
| 2007-05-02 | $18.82 | $21.91 | 8,300 | — | — |
| 2007-05-01 | $18.26 | $21.26 | 10,500 | — | — |
| 2007-04-30 | $18.29 | $21.29 | 26,200 | — | — |
| 2007-04-27 | $19.09 | $22.23 | 8,600 | — | — |
| 2007-04-26 | $19.25 | $22.41 | 10,300 | — | — |
| 2007-04-25 | $19.55 | $22.76 | 13,400 | — | — |
| 2007-04-24 | $19.02 | $22.14 | 20,400 | — | — |
| 2007-04-23 | $19.30 | $22.47 | 20,300 | — | — |
| 2007-04-20 | $19.48 | $22.68 | 23,800 | — | — |
| 2007-04-19 | $19.46 | $22.66 | 13,400 | — | — |
| 2007-04-18 | $20.26 | $23.59 | 7,300 | — | — |
| 2007-04-17 | $20.27 | $23.60 | 7,600 | — | — |
| 2007-04-16 | $20.69 | $24.09 | 13,700 | — | — |
| 2007-04-13 | $20.35 | $23.69 | 20,400 | — | — |
| 2007-04-12 | $20.55 | $23.93 | 21,300 | — | — |
| 2007-04-11 | $20.51 | $23.88 | 76,900 | — | — |
| 2007-04-10 | $21.88 | $25.47 | 7,600 | — | — |
| 2007-04-09 | $22.26 | $25.92 | 18,500 | — | — |
| 2007-04-05 | $22.27 | $25.93 | 5,900 | — | — |
| 2007-04-04 | $22.36 | $26.03 | 4,300 | — | — |
| 2007-04-03 | $22.44 | $26.13 | 25,200 | — | — |
| 2007-04-02 | $22.41 | $26.09 | 12,900 | — | — |
| 2007-03-30 | $22.61 | $26.32 | 16,200 | — | — |
| 2007-03-29 | $22.28 | $25.94 | 8,900 | — | — |
| 2007-03-28 | $22.25 | $25.90 | 4,700 | — | — |
| 2007-03-27 | $22.76 | $26.50 | 13,200 | — | — |
| 2007-03-26 | $23.08 | $26.87 | 23,400 | — | — |
| 2007-03-23 | $23.12 | $26.92 | 8,900 | — | — |
| 2007-03-22 | $23.08 | $26.87 | 15,800 | — | — |
| 2007-03-21 | $22.17 | $25.81 | 17,900 | — | — |
| 2007-03-20 | $20.95 | $24.39 | 8,085 | — | — |
| 2007-03-19 | $20.46 | $23.82 | 20,370 | — | — |
| 2007-03-16 | $20.61 | $23.99 | 46,200 | — | — |
| 2007-03-15 | $21.03 | $24.48 | 12,915 | — | — |
| 2007-03-14 | $20.33 | $23.67 | 7,665 | — | — |
| 2007-03-13 | $20.16 | $23.36 | 21,315 | — | — |
| 2007-03-12 | $20.80 | $24.10 | 6,930 | — | — |
| 2007-03-09 | $20.40 | $23.64 | 13,545 | — | — |
| 2007-03-08 | $20.37 | $23.61 | 10,080 | — | — |
| 2007-03-07 | $20.41 | $23.65 | 16,170 | — | — |
| 2007-03-06 | $20.68 | $23.96 | 8,925 | — | — |
| 2007-03-05 | $20.01 | $23.19 | 15,015 | — | — |
| 2007-03-02 | $20.43 | $23.67 | 27,195 | — | — |
| 2007-03-01 | $20.96 | $24.29 | 14,700 | — | — |
| 2007-02-28 | $20.83 | $24.14 | 18,900 | — | — |
| 2007-02-27 | $20.23 | $23.44 | 23,205 | — | — |
| 2007-02-26 | $21.71 | $25.16 | 14,280 | — | — |
| 2007-02-23 | $22.45 | $26.01 | 11,865 | — | — |
| 2007-02-22 | $22.55 | $26.13 | 19,005 | — | — |
| 2007-02-21 | $22.55 | $26.13 | 7,875 | — | — |
| 2007-02-20 | $22.50 | $26.08 | 10,080 | — | — |
| 2007-02-16 | $22.08 | $25.58 | 13,755 | — | — |
| 2007-02-15 | $22.30 | $25.84 | 13,545 | — | — |
| 2007-02-14 | $22.43 | $25.99 | 11,760 | — | — |
| 2007-02-13 | $22.70 | $26.31 | 8,400 | — | — |
| 2007-02-12 | $22.74 | $26.35 | 5,880 | — | — |
| 2007-02-09 | $22.87 | $26.50 | 6,720 | — | — |
| 2007-02-08 | $23.24 | $26.93 | 26,145 | — | — |
| 2007-02-07 | $23.18 | $26.86 | 10,290 | — | — |
| 2007-02-06 | $23.32 | $27.03 | 8,610 | — | — |
| 2007-02-05 | $23.11 | $26.78 | 15,855 | — | — |
| 2007-02-02 | $23.08 | $26.74 | 10,500 | — | — |
| 2007-02-01 | $22.86 | $26.49 | 6,510 | — | — |
| 2007-01-31 | $22.58 | $26.17 | 12,285 | — | — |
| 2007-01-30 | $22.40 | $25.96 | 18,480 | — | — |
| 2007-01-29 | $22.29 | $25.82 | 7,980 | — | — |
| 2007-01-26 | $22.21 | $25.74 | 20,370 | — | — |
| 2007-01-25 | $21.93 | $25.42 | 12,810 | — | — |
| 2007-01-24 | $22.55 | $26.13 | 11,655 | — | — |
| 2007-01-23 | $22.08 | $25.58 | 9,450 | — | — |
| 2007-01-22 | $21.70 | $25.15 | 21,945 | — | — |
| 2007-01-19 | $22.01 | $25.50 | 28,875 | — | — |
| 2007-01-18 | $21.90 | $25.38 | 26,670 | — | — |
| 2007-01-17 | $22.38 | $25.94 | 17,325 | — | — |
| 2007-01-16 | $23.04 | $26.70 | 14,700 | — | — |
| 2007-01-12 | $23.41 | $27.13 | 13,440 | — | — |
| 2007-01-11 | $23.02 | $26.67 | 14,595 | — | — |
| 2007-01-10 | $22.92 | $26.56 | 9,765 | — | — |
| 2007-01-09 | $22.84 | $26.46 | 11,760 | — | — |
| 2007-01-08 | $22.52 | $26.10 | 58,590 | — | — |
| 2007-01-05 | $23.14 | $26.82 | 31,710 | — | — |
| 2007-01-04 | $23.70 | $27.47 | 27,930 | — | — |
| 2007-01-03 | $23.94 | $27.75 | 33,075 | — | — |