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
- 1986-11-19 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 | $17.14 | $83.60 | 196,312 | — | — |
| 2007-12-28 | $17.01 | $82.97 | 172,681 | — | — |
| 2007-12-27 | $16.87 | $82.30 | 155,337 | — | — |
| 2007-12-26 | $17.07 | $83.24 | 135,717 | — | — |
| 2007-12-24 | $16.88 | $82.34 | 126,286 | — | — |
| 2007-12-21 | $16.61 | $80.99 | 132,898 | — | — |
| 2007-12-20 | $16.40 | $80.00 | 182,979 | — | — |
| 2007-12-19 | $16.24 | $79.19 | 173,332 | — | — |
| 2007-12-18 | $16.14 | $78.74 | 205,310 | — | — |
| 2007-12-17 | $15.91 | $77.62 | 162,817 | — | — |
| 2007-12-14 | $16.26 | $79.33 | 116,638 | — | — |
| 2007-12-13 | $16.33 | $79.64 | 126,611 | — | — |
| 2007-12-12 | $16.37 | $79.87 | 145,256 | — | — |
| 2007-12-11 | $16.42 | $80.09 | 164,226 | — | — |
| 2007-12-10 | $16.85 | $82.21 | 115,771 | — | — |
| 2007-12-07 | $16.92 | $82.52 | 191,760 | — | — |
| 2007-12-06 | $16.97 | $82.79 | 147,424 | — | — |
| 2007-12-05 | $16.59 | $80.90 | 206,068 | — | — |
| 2007-12-04 | $16.55 | $80.72 | 145,581 | — | — |
| 2007-12-03 | $17.11 | $81.35 | 182,329 | — | — |
| 2007-11-30 | $17.16 | $81.57 | 196,854 | — | — |
| 2007-11-29 | $16.79 | $79.82 | 113,061 | — | — |
| 2007-11-28 | $16.75 | $79.64 | 155,446 | — | — |
| 2007-11-27 | $16.29 | $77.45 | 176,475 | — | — |
| 2007-11-26 | $15.96 | $75.87 | 154,904 | — | — |
| 2007-11-23 | $16.42 | $78.06 | 62,438 | — | — |
| 2007-11-21 | $16.05 | $76.31 | 203,250 | — | — |
| 2007-11-20 | $16.32 | $77.58 | 126,178 | — | — |
| 2007-11-19 | $16.37 | $77.84 | 126,611 | — | — |
| 2007-11-16 | $16.74 | $79.60 | 156,313 | — | — |
| 2007-11-15 | $16.78 | $79.77 | 136,259 | — | — |
| 2007-11-14 | $16.95 | $80.56 | 124,552 | — | — |
| 2007-11-13 | $17.01 | $80.87 | 150,459 | — | — |
| 2007-11-12 | $16.63 | $79.07 | 181,787 | — | — |
| 2007-11-09 | $16.88 | $80.25 | 110,026 | — | — |
| 2007-11-08 | $17.01 | $80.87 | 175,174 | — | — |
| 2007-11-07 | $17.01 | $80.87 | 190,567 | — | — |
| 2007-11-06 | $17.48 | $83.11 | 95,826 | — | — |
| 2007-11-05 | $17.30 | $82.23 | 96,910 | — | — |
| 2007-11-02 | $17.53 | $83.32 | 122,167 | — | — |
| 2007-11-01 | $17.39 | $82.67 | 138,535 | — | — |
| 2007-10-31 | $17.65 | $83.89 | 137,018 | — | — |
| 2007-10-30 | $17.56 | $83.46 | 159,673 | — | — |
| 2007-10-29 | $17.76 | $84.42 | 135,175 | — | — |
| 2007-10-26 | $17.69 | $84.11 | 108,617 | — | — |
| 2007-10-25 | $17.52 | $83.28 | 143,088 | — | — |
| 2007-10-24 | $17.70 | $84.16 | 128,996 | — | — |
| 2007-10-23 | $17.76 | $84.42 | 61,138 | — | — |
| 2007-10-22 | $17.68 | $84.03 | 124,877 | — | — |
| 2007-10-19 | $17.60 | $83.68 | 92,574 | — | — |
| 2007-10-18 | $18.08 | $85.96 | 80,975 | — | — |
| 2007-10-17 | $18.06 | $85.87 | 88,780 | — | — |
| 2007-10-16 | $18.06 | $85.87 | 72,845 | — | — |
| 2007-10-15 | $18.27 | $86.83 | 63,197 | — | — |
| 2007-10-12 | $18.46 | $87.75 | 64,823 | — | — |
| 2007-10-11 | $18.35 | $87.23 | 120,541 | — | — |
| 2007-10-10 | $18.40 | $87.49 | 146,015 | — | — |
| 2007-10-09 | $18.42 | $87.58 | 105,907 | — | — |
| 2007-10-08 | $18.14 | $86.22 | 81,192 | — | — |
| 2007-10-05 | $18.32 | $87.10 | 52,791 | — | — |
| 2007-10-04 | $18.11 | $86.09 | 82,926 | — | — |
| 2007-10-03 | $18.03 | $85.69 | 87,912 | — | — |
| 2007-10-02 | $18.10 | $86.04 | 103,088 | — | — |
| 2007-10-01 | $18.02 | $85.65 | 110,785 | — | — |
| 2007-09-28 | $17.82 | $84.73 | 79,457 | — | — |
| 2007-09-27 | $17.92 | $85.17 | 105,907 | — | — |
| 2007-09-26 | $17.81 | $84.68 | 94,850 | — | — |
| 2007-09-25 | $17.75 | $84.38 | 126,611 | — | — |
| 2007-09-24 | $17.94 | $85.30 | 161,733 | — | — |
| 2007-09-21 | $17.93 | $85.25 | 77,072 | — | — |
| 2007-09-20 | $17.71 | $84.20 | 167,153 | — | — |
| 2007-09-19 | $17.98 | $85.47 | 112,628 | — | — |
| 2007-09-18 | $17.82 | $84.73 | 125,202 | — | — |
| 2007-09-17 | $17.28 | $82.14 | 93,332 | — | — |
| 2007-09-14 | $17.48 | $83.11 | 87,154 | — | — |
| 2007-09-13 | $17.62 | $83.76 | 66,232 | — | — |
| 2007-09-12 | $17.54 | $83.37 | 82,492 | — | — |
| 2007-09-11 | $17.67 | $83.98 | 124,226 | — | — |
| 2007-09-10 | $17.70 | $84.16 | 102,872 | — | — |
| 2007-09-07 | $17.82 | $84.73 | 88,563 | — | — |
| 2007-09-06 | $18.28 | $86.92 | 50,081 | — | — |
| 2007-09-05 | $18.09 | $86.00 | 65,040 | — | — |
| 2007-09-04 | $18.22 | $86.61 | 113,170 | — | — |
| 2007-08-31 | $18.43 | $85.56 | 88,238 | — | — |
| 2007-08-30 | $18.27 | $84.79 | 68,184 | — | — |
| 2007-08-29 | $18.36 | $85.22 | 110,676 | — | — |
| 2007-08-28 | $17.89 | $83.03 | 116,855 | — | — |
| 2007-08-27 | $18.25 | $84.70 | 87,370 | — | — |
| 2007-08-24 | $18.32 | $85.05 | 125,202 | — | — |
| 2007-08-23 | $17.92 | $83.21 | 110,893 | — | — |
| 2007-08-22 | $18.08 | $83.93 | 88,888 | — | — |
| 2007-08-21 | $17.76 | $82.43 | 234,144 | — | — |
| 2007-08-20 | $17.37 | $80.64 | 169,538 | — | — |
| 2007-08-17 | $17.16 | $79.65 | 176,692 | — | — |
| 2007-08-16 | $16.29 | $75.63 | 495,605 | — | — |
| 2007-08-15 | $16.77 | $77.85 | 206,502 | — | — |
| 2007-08-14 | $17.41 | $80.81 | 91,164 | — | — |
| 2007-08-13 | $17.85 | $82.86 | 93,874 | — | — |
| 2007-08-10 | $17.81 | $82.69 | 143,413 | — | — |
| 2007-08-09 | $17.83 | $82.78 | 120,324 | — | — |
| 2007-08-08 | $18.17 | $84.36 | 162,600 | — | — |
| 2007-08-07 | $17.90 | $83.08 | 99,511 | — | — |
| 2007-08-06 | $17.74 | $82.35 | 160,649 | — | — |
| 2007-08-03 | $17.59 | $81.66 | 140,053 | — | — |
| 2007-08-02 | $18.14 | $84.19 | 113,820 | — | — |
| 2007-08-01 | $17.97 | $83.42 | 209,646 | — | — |
| 2007-07-31 | $18.19 | $84.45 | 118,698 | — | — |
| 2007-07-30 | $18.35 | $85.18 | 110,460 | — | — |
| 2007-07-27 | $18.25 | $84.70 | 106,015 | — | — |
| 2007-07-26 | $18.36 | $85.22 | 621,457 | — | — |
| 2007-07-25 | $19.14 | $88.86 | 107,208 | — | — |
| 2007-07-24 | $19.10 | $88.64 | 114,362 | — | — |
| 2007-07-23 | $19.66 | $91.26 | 99,294 | — | — |
| 2007-07-20 | $19.88 | $92.28 | 63,197 | — | — |
| 2007-07-19 | $20.16 | $93.57 | 67,316 | — | — |
| 2007-07-18 | $19.98 | $92.76 | 58,644 | — | — |
| 2007-07-17 | $20.12 | $93.40 | 62,980 | — | — |
| 2007-07-16 | $20.13 | $93.44 | 70,894 | — | — |
| 2007-07-13 | $20.13 | $93.44 | 63,631 | — | — |
| 2007-07-12 | $20.12 | $93.40 | 66,558 | — | — |
| 2007-07-11 | $19.79 | $91.86 | 60,921 | — | — |
| 2007-07-10 | $19.63 | $91.13 | 59,620 | — | — |
| 2007-07-09 | $20.02 | $92.93 | 56,585 | — | — |
| 2007-07-06 | $19.95 | $92.63 | 63,089 | — | — |
| 2007-07-05 | $19.88 | $92.28 | 119,565 | — | — |
| 2007-07-03 | $20.03 | $92.97 | 29,810 | — | — |
| 2007-07-02 | $19.98 | $92.76 | 61,571 | — | — |
| 2007-06-29 | $19.76 | $91.73 | 54,092 | — | — |
| 2007-06-28 | $19.84 | $92.11 | 71,652 | — | — |
| 2007-06-27 | $19.91 | $92.41 | 67,100 | — | — |
| 2007-06-26 | $19.59 | $90.96 | 122,058 | — | — |
| 2007-06-25 | $19.71 | $91.51 | 106,015 | — | — |
| 2007-06-22 | $19.81 | $91.94 | 87,587 | — | — |
| 2007-06-21 | $19.93 | $92.50 | 91,381 | — | — |
| 2007-06-20 | $19.88 | $92.28 | 60,162 | — | — |
| 2007-06-19 | $20.08 | $93.23 | 60,596 | — | — |
| 2007-06-18 | $20.10 | $93.31 | 61,788 | — | — |
| 2007-06-15 | $20.05 | $93.05 | 49,647 | — | — |
| 2007-06-14 | $19.95 | $92.63 | 85,744 | — | — |
| 2007-06-13 | $19.83 | $92.07 | 110,893 | — | — |
| 2007-06-12 | $19.56 | $90.79 | 57,127 | — | — |
| 2007-06-11 | $19.82 | $92.03 | 82,601 | — | — |
| 2007-06-08 | $19.83 | $92.07 | 79,349 | — | — |
| 2007-06-07 | $19.60 | $91.00 | 103,739 | — | — |
| 2007-06-06 | $20.15 | $93.53 | 84,552 | — | — |
| 2007-06-05 | $20.35 | $94.47 | 85,528 | — | — |
| 2007-06-04 | $20.54 | $95.32 | 72,953 | — | — |
| 2007-06-01 | $20.85 | $94.85 | 105,040 | — | — |
| 2007-05-31 | $20.63 | $93.85 | 59,078 | — | — |
| 2007-05-30 | $20.46 | $93.09 | 65,257 | — | — |
| 2007-05-29 | $20.29 | $92.29 | 52,682 | — | — |
| 2007-05-25 | $20.18 | $91.83 | 100,704 | — | — |
| 2007-05-24 | $20.13 | $91.58 | 71,327 | — | — |
| 2007-05-23 | $20.42 | $92.92 | 87,587 | — | — |
| 2007-05-22 | $20.45 | $93.05 | 73,170 | — | — |
| 2007-05-21 | $20.25 | $92.13 | 120,758 | — | — |
| 2007-05-18 | $20.15 | $91.66 | 66,991 | — | — |
| 2007-05-17 | $20.05 | $91.20 | 58,753 | — | — |
| 2007-05-16 | $20.07 | $91.33 | 84,335 | — | — |
| 2007-05-15 | $19.98 | $90.91 | 93,332 | — | — |
| 2007-05-14 | $19.98 | $90.91 | 121,300 | — | — |
| 2007-05-11 | $20.01 | $91.03 | 469,914 | — | — |
| 2007-05-10 | $20.18 | $91.79 | 105,798 | — | — |
| 2007-05-09 | $20.49 | $93.22 | 56,910 | — | — |
| 2007-05-08 | $20.44 | $93.01 | 79,457 | — | — |
| 2007-05-07 | $20.57 | $93.59 | 59,512 | — | — |
| 2007-05-04 | $20.49 | $93.22 | 56,043 | — | — |
| 2007-05-03 | $20.53 | $93.38 | 44,119 | — | — |
| 2007-05-02 | $20.41 | $92.84 | 64,823 | — | — |
| 2007-05-01 | $20.46 | $93.09 | 65,799 | — | — |
| 2007-04-30 | $20.32 | $92.46 | 73,712 | — | — |
| 2007-04-27 | $20.67 | $94.06 | 49,756 | — | — |
| 2007-04-26 | $20.76 | $94.43 | 53,224 | — | — |
| 2007-04-25 | $20.81 | $94.69 | 98,752 | — | — |
| 2007-04-24 | $20.83 | $94.77 | 51,707 | — | — |
| 2007-04-23 | $20.93 | $95.23 | 47,262 | — | — |
| 2007-04-20 | $20.85 | $94.85 | 54,850 | — | — |
| 2007-04-19 | $20.68 | $94.10 | 54,850 | — | — |
| 2007-04-18 | $20.75 | $94.39 | 56,151 | — | — |
| 2007-04-17 | $20.75 | $94.39 | 81,625 | — | — |
| 2007-04-16 | $20.76 | $94.43 | 102,438 | — | — |
| 2007-04-13 | $20.63 | $93.85 | 50,731 | — | — |
| 2007-04-12 | $20.50 | $93.26 | 48,021 | — | — |
| 2007-04-11 | $20.47 | $93.13 | 73,495 | — | — |
| 2007-04-10 | $20.61 | $93.76 | 50,731 | — | — |
| 2007-04-09 | $20.68 | $94.10 | 60,270 | — | — |
| 2007-04-05 | $20.61 | $93.76 | 59,945 | — | — |
| 2007-04-04 | $20.65 | $93.93 | 59,512 | — | — |
| 2007-04-03 | $20.48 | $93.17 | 67,533 | — | — |
| 2007-04-02 | $20.39 | $92.76 | 57,452 | — | — |
| 2007-03-30 | $20.34 | $92.55 | 75,121 | — | — |
| 2007-03-29 | $20.36 | $92.63 | 73,712 | — | — |
| 2007-03-28 | $20.20 | $91.92 | 117,614 | — | — |
| 2007-03-27 | $20.58 | $93.64 | 112,628 | — | — |
| 2007-03-26 | $20.69 | $94.14 | 90,622 | — | — |
| 2007-03-23 | $20.77 | $94.52 | 99,078 | — | — |
| 2007-03-22 | $20.79 | $94.60 | 192,410 | — | — |
| 2007-03-21 | $21.30 | $96.91 | 82,384 | — | — |
| 2007-03-20 | $21.07 | $95.86 | 62,438 | — | — |
| 2007-03-19 | $20.92 | $95.19 | 69,918 | — | — |
| 2007-03-16 | $20.55 | $93.51 | 35,122 | — | — |
| 2007-03-15 | $20.61 | $93.76 | 54,092 | — | — |
| 2007-03-14 | $20.63 | $93.85 | 127,478 | — | — |
| 2007-03-13 | $20.53 | $93.38 | 76,314 | — | — |
| 2007-03-12 | $21.15 | $96.24 | 103,305 | — | — |
| 2007-03-09 | $21.23 | $96.57 | 116,530 | — | — |
| 2007-03-08 | $20.63 | $93.85 | 56,151 | — | — |
| 2007-03-07 | $20.24 | $92.08 | 77,181 | — | — |
| 2007-03-06 | $20.21 | $91.96 | 72,845 | — | — |
| 2007-03-05 | $19.96 | $90.82 | 100,812 | — | — |
| 2007-03-02 | $20.50 | $93.26 | 78,156 | — | — |
| 2007-03-01 | $21.19 | $94.48 | 75,338 | — | — |
| 2007-02-28 | $21.31 | $95.01 | 86,395 | — | — |
| 2007-02-27 | $21.13 | $94.19 | 131,598 | — | — |
| 2007-02-26 | $21.78 | $97.11 | 79,240 | — | — |
| 2007-02-23 | $21.67 | $96.61 | 78,265 | — | — |
| 2007-02-22 | $21.57 | $96.16 | 57,669 | — | — |
| 2007-02-21 | $21.54 | $96.04 | 77,181 | — | — |
| 2007-02-20 | $21.61 | $96.37 | 95,284 | — | — |
| 2007-02-16 | $21.61 | $96.37 | 97,235 | — | — |
| 2007-02-15 | $21.76 | $97.03 | 79,782 | — | — |
| 2007-02-14 | $21.77 | $97.07 | 81,192 | — | — |
| 2007-02-13 | $21.57 | $96.16 | 91,598 | — | — |
| 2007-02-12 | $21.18 | $94.43 | 45,094 | — | — |
| 2007-02-09 | $21.25 | $94.72 | 48,780 | — | — |
| 2007-02-08 | $21.31 | $95.01 | 74,254 | — | — |
| 2007-02-07 | $21.29 | $94.93 | 82,059 | — | — |
| 2007-02-06 | $21.24 | $94.68 | 58,102 | — | — |
| 2007-02-05 | $21.33 | $95.09 | 69,593 | — | — |
| 2007-02-02 | $21.05 | $93.86 | 48,780 | — | — |
| 2007-02-01 | $20.89 | $93.16 | 56,151 | — | — |
| 2007-01-31 | $20.82 | $92.83 | 72,411 | — | — |
| 2007-01-30 | $20.67 | $92.17 | 69,376 | — | — |
| 2007-01-29 | $20.63 | $91.97 | 58,644 | — | — |
| 2007-01-26 | $20.57 | $91.72 | 50,189 | — | — |
| 2007-01-25 | $20.52 | $91.47 | 86,503 | — | — |
| 2007-01-24 | $20.65 | $92.05 | 64,390 | — | — |
| 2007-01-23 | $20.49 | $91.35 | 76,856 | — | — |
| 2007-01-22 | $20.43 | $91.10 | 73,604 | — | — |
| 2007-01-19 | $20.67 | $92.17 | 82,926 | — | — |
| 2007-01-18 | $20.54 | $91.60 | 59,295 | — | — |
| 2007-01-17 | $20.68 | $92.21 | 76,422 | — | — |
| 2007-01-16 | $20.76 | $92.54 | 71,544 | — | — |
| 2007-01-12 | $20.48 | $91.31 | 56,368 | — | — |
| 2007-01-11 | $20.39 | $90.90 | 71,544 | — | — |
| 2007-01-10 | $20.09 | $89.58 | 63,414 | — | — |
| 2007-01-09 | $19.87 | $88.59 | 63,522 | — | — |
| 2007-01-08 | $19.96 | $89.01 | 56,585 | — | — |
| 2007-01-05 | $19.84 | $88.47 | 97,885 | — | — |
| 2007-01-04 | $20.14 | $89.79 | 85,202 | — | — |
| 2007-01-03 | $20.20 | $90.07 | 84,010 | — | — |