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
- 1998-05-13 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 | $14.91 | $18.43 | 42,677 | — | — |
| 2007-12-28 | $14.87 | $18.38 | 15,232 | — | — |
| 2007-12-27 | $15.53 | $19.19 | 49,127 | — | — |
| 2007-12-26 | $16.51 | $20.41 | 72,318 | — | — |
| 2007-12-24 | $16.60 | $20.51 | 17,565 | — | — |
| 2007-12-21 | $16.14 | $19.95 | 139,970 | — | — |
| 2007-12-20 | $15.33 | $18.95 | 46,245 | — | — |
| 2007-12-19 | $15.37 | $18.99 | 48,166 | — | — |
| 2007-12-18 | $15.43 | $19.07 | 26,347 | — | — |
| 2007-12-17 | $14.43 | $17.83 | 71,769 | — | — |
| 2007-12-14 | $14.55 | $17.98 | 38,012 | — | — |
| 2007-12-13 | $15.07 | $18.62 | 66,006 | — | — |
| 2007-12-12 | $14.84 | $18.34 | 62,575 | — | — |
| 2007-12-11 | $14.44 | $17.85 | 42,952 | — | — |
| 2007-12-10 | $15.23 | $18.82 | 29,229 | — | — |
| 2007-12-07 | $15.19 | $18.77 | 59,282 | — | — |
| 2007-12-06 | $15.43 | $19.07 | 83,159 | — | — |
| 2007-12-05 | $14.55 | $17.98 | 42,266 | — | — |
| 2007-12-04 | $13.68 | $16.90 | 59,144 | — | — |
| 2007-12-03 | $13.85 | $17.12 | 44,873 | — | — |
| 2007-11-30 | $13.96 | $17.25 | 38,012 | — | — |
| 2007-11-29 | $14.65 | $18.11 | 31,974 | — | — |
| 2007-11-28 | $15.01 | $18.55 | 91,118 | — | — |
| 2007-11-27 | $13.90 | $17.17 | 43,089 | — | — |
| 2007-11-26 | $13.60 | $16.67 | 26,759 | — | — |
| 2007-11-23 | $14.49 | $17.77 | 13,036 | — | — |
| 2007-11-21 | $14.08 | $17.26 | 26,896 | — | — |
| 2007-11-20 | $14.02 | $17.19 | 40,619 | — | — |
| 2007-11-19 | $13.75 | $16.86 | 41,442 | — | — |
| 2007-11-16 | $14.26 | $17.48 | 41,854 | — | — |
| 2007-11-15 | $14.52 | $17.80 | 39,658 | — | — |
| 2007-11-14 | $14.79 | $18.13 | 44,049 | — | — |
| 2007-11-13 | $15.73 | $19.29 | 51,460 | — | — |
| 2007-11-12 | $14.60 | $17.89 | 59,830 | — | — |
| 2007-11-09 | $14.84 | $18.19 | 16,467 | — | — |
| 2007-11-08 | $14.88 | $18.24 | 27,994 | — | — |
| 2007-11-07 | $14.16 | $17.36 | 24,289 | — | — |
| 2007-11-06 | $14.65 | $17.96 | 16,467 | — | — |
| 2007-11-05 | $14.73 | $18.05 | 30,876 | — | — |
| 2007-11-02 | $14.54 | $17.82 | 24,838 | — | — |
| 2007-11-01 | $14.57 | $17.87 | 72,181 | — | — |
| 2007-10-31 | $16.14 | $19.79 | 24,289 | — | — |
| 2007-10-30 | $16.35 | $20.04 | 23,328 | — | — |
| 2007-10-29 | $16.63 | $20.39 | 21,682 | — | — |
| 2007-10-26 | $16.44 | $20.15 | 21,270 | — | — |
| 2007-10-25 | $15.67 | $19.21 | 22,779 | — | — |
| 2007-10-24 | $15.86 | $19.45 | 26,210 | — | — |
| 2007-10-23 | $16.26 | $19.93 | 20,172 | — | — |
| 2007-10-22 | $16.50 | $20.22 | 12,213 | — | — |
| 2007-10-19 | $15.96 | $19.56 | 29,229 | — | — |
| 2007-10-18 | $16.94 | $20.77 | 8,508 | — | — |
| 2007-10-17 | $16.75 | $20.53 | 34,581 | — | — |
| 2007-10-16 | $16.65 | $20.41 | 11,664 | — | — |
| 2007-10-15 | $16.53 | $20.27 | 27,308 | — | — |
| 2007-10-12 | $17.32 | $21.23 | 11,253 | — | — |
| 2007-10-11 | $16.96 | $20.79 | 18,251 | — | — |
| 2007-10-10 | $17.20 | $21.08 | 29,092 | — | — |
| 2007-10-09 | $17.04 | $20.89 | 20,309 | — | — |
| 2007-10-08 | $16.57 | $20.31 | 18,388 | — | — |
| 2007-10-05 | $16.67 | $20.43 | 30,052 | — | — |
| 2007-10-04 | $16.19 | $19.84 | 18,114 | — | — |
| 2007-10-03 | $16.02 | $19.64 | 28,543 | — | — |
| 2007-10-02 | $16.76 | $20.55 | 27,857 | — | — |
| 2007-10-01 | $16.59 | $20.34 | 49,813 | — | — |
| 2007-09-28 | $16.10 | $19.73 | 38,698 | — | — |
| 2007-09-27 | $16.70 | $20.47 | 6,724 | — | — |
| 2007-09-26 | $16.53 | $20.27 | 10,978 | — | — |
| 2007-09-25 | $16.39 | $20.09 | 31,562 | — | — |
| 2007-09-24 | $16.83 | $20.63 | 19,898 | — | — |
| 2007-09-21 | $17.21 | $21.09 | 43,638 | — | — |
| 2007-09-20 | $17.02 | $20.86 | 22,231 | — | — |
| 2007-09-19 | $17.47 | $21.42 | 62,849 | — | — |
| 2007-09-18 | $16.46 | $20.18 | 50,911 | — | — |
| 2007-09-17 | $15.49 | $18.98 | 22,505 | — | — |
| 2007-09-14 | $15.69 | $19.23 | 15,781 | — | — |
| 2007-09-13 | $15.68 | $19.22 | 23,191 | — | — |
| 2007-09-12 | $15.67 | $19.21 | 18,800 | — | — |
| 2007-09-11 | $16.13 | $19.77 | 27,171 | — | — |
| 2007-09-10 | $15.35 | $18.82 | 44,461 | — | — |
| 2007-09-07 | $15.78 | $19.34 | 31,150 | — | — |
| 2007-09-06 | $16.28 | $19.96 | 13,997 | — | — |
| 2007-09-05 | $15.73 | $19.28 | 30,876 | — | — |
| 2007-09-04 | $16.19 | $19.84 | 58,047 | — | — |
| 2007-08-31 | $15.38 | $18.85 | 100,038 | — | — |
| 2007-08-30 | $16.28 | $19.96 | 24,289 | — | — |
| 2007-08-29 | $16.31 | $19.99 | 22,505 | — | — |
| 2007-08-28 | $15.59 | $19.12 | 34,855 | — | — |
| 2007-08-27 | $16.89 | $20.60 | 53,655 | — | — |
| 2007-08-24 | $16.70 | $20.37 | 27,720 | — | — |
| 2007-08-23 | $16.32 | $19.91 | 43,089 | — | — |
| 2007-08-22 | $17.24 | $21.03 | 30,876 | — | — |
| 2007-08-21 | $17.40 | $21.22 | 33,895 | — | — |
| 2007-08-20 | $16.64 | $20.30 | 160,829 | — | — |
| 2007-08-17 | $17.50 | $21.34 | 110,330 | — | — |
| 2007-08-16 | $16.43 | $20.04 | 123,503 | — | — |
| 2007-08-15 | $14.52 | $17.70 | 64,496 | — | — |
| 2007-08-14 | $14.57 | $17.77 | 19,623 | — | — |
| 2007-08-13 | $15.45 | $18.84 | 32,111 | — | — |
| 2007-08-10 | $15.88 | $19.36 | 75,474 | — | — |
| 2007-08-09 | $14.90 | $18.16 | 140,382 | — | — |
| 2007-08-08 | $14.81 | $18.06 | 100,724 | — | — |
| 2007-08-07 | $14.23 | $17.36 | 57,772 | — | — |
| 2007-08-06 | $14.25 | $17.37 | 67,515 | — | — |
| 2007-08-03 | $14.46 | $17.63 | 49,950 | — | — |
| 2007-08-02 | $14.43 | $17.60 | 26,347 | — | — |
| 2007-08-01 | $14.33 | $17.47 | 35,130 | — | — |
| 2007-07-31 | $14.06 | $17.14 | 57,635 | — | — |
| 2007-07-30 | $14.01 | $17.09 | 35,130 | — | — |
| 2007-07-27 | $14.26 | $17.39 | 37,188 | — | — |
| 2007-07-26 | $14.65 | $17.87 | 45,147 | — | — |
| 2007-07-25 | $14.81 | $18.07 | 82,335 | — | — |
| 2007-07-24 | $15.08 | $18.39 | 56,537 | — | — |
| 2007-07-23 | $15.30 | $18.65 | 91,392 | — | — |
| 2007-07-20 | $15.24 | $18.58 | 93,451 | — | — |
| 2007-07-19 | $15.38 | $18.76 | 27,308 | — | — |
| 2007-07-18 | $15.52 | $18.93 | 48,852 | — | — |
| 2007-07-17 | $15.30 | $18.66 | 18,388 | — | — |
| 2007-07-16 | $15.37 | $18.74 | 44,736 | — | — |
| 2007-07-13 | $15.56 | $18.97 | 30,052 | — | — |
| 2007-07-12 | $15.75 | $19.20 | 27,994 | — | — |
| 2007-07-11 | $15.29 | $18.64 | 22,368 | — | — |
| 2007-07-10 | $15.64 | $19.07 | 84,394 | — | — |
| 2007-07-09 | $15.76 | $19.21 | 25,524 | — | — |
| 2007-07-06 | $15.78 | $19.25 | 7,685 | — | — |
| 2007-07-05 | $15.67 | $19.12 | 24,838 | — | — |
| 2007-07-03 | $15.86 | $19.35 | 15,095 | — | — |
| 2007-07-02 | $15.76 | $19.22 | 48,852 | — | — |
| 2007-06-29 | $15.83 | $19.30 | 71,632 | — | — |
| 2007-06-28 | $16.26 | $19.83 | 23,191 | — | — |
| 2007-06-27 | $16.38 | $19.98 | 27,720 | — | — |
| 2007-06-26 | $15.84 | $19.32 | 59,144 | — | — |
| 2007-06-25 | $16.27 | $19.84 | 90,295 | — | — |
| 2007-06-22 | $15.98 | $19.49 | 189,920 | — | — |
| 2007-06-21 | $15.72 | $19.17 | 42,677 | — | — |
| 2007-06-20 | $15.78 | $19.25 | 32,248 | — | — |
| 2007-06-19 | $16.43 | $20.04 | 15,232 | — | — |
| 2007-06-18 | $15.99 | $19.50 | 9,057 | — | — |
| 2007-06-15 | $16.12 | $19.66 | 86,178 | — | — |
| 2007-06-14 | $15.95 | $19.45 | 15,507 | — | — |
| 2007-06-13 | $15.97 | $19.47 | 17,977 | — | — |
| 2007-06-12 | $15.67 | $19.12 | 41,854 | — | — |
| 2007-06-11 | $15.76 | $19.22 | 23,740 | — | — |
| 2007-06-08 | $15.82 | $19.29 | 47,068 | — | — |
| 2007-06-07 | $15.87 | $19.36 | 32,385 | — | — |
| 2007-06-06 | $15.92 | $19.42 | 22,779 | — | — |
| 2007-06-05 | $15.85 | $19.33 | 33,620 | — | — |
| 2007-06-04 | $15.87 | $19.36 | 27,445 | — | — |
| 2007-06-01 | $16.02 | $19.53 | 28,955 | — | — |
| 2007-05-31 | $15.75 | $19.20 | 12,488 | — | — |
| 2007-05-30 | $15.79 | $19.26 | 14,271 | — | — |
| 2007-05-29 | $15.78 | $19.25 | 19,486 | — | — |
| 2007-05-25 | $15.72 | $19.06 | 16,193 | — | — |
| 2007-05-24 | $15.73 | $19.08 | 34,718 | — | — |
| 2007-05-23 | $15.71 | $19.05 | 24,563 | — | — |
| 2007-05-22 | $15.94 | $19.34 | 19,761 | — | — |
| 2007-05-21 | $15.67 | $19.00 | 58,595 | — | — |
| 2007-05-18 | $15.71 | $19.05 | 20,721 | — | — |
| 2007-05-17 | $15.67 | $19.01 | 19,898 | — | — |
| 2007-05-16 | $15.75 | $19.10 | 42,952 | — | — |
| 2007-05-15 | $15.66 | $18.99 | 105,801 | — | — |
| 2007-05-14 | $15.67 | $19.01 | 22,231 | — | — |
| 2007-05-11 | $15.83 | $19.20 | 16,193 | — | — |
| 2007-05-10 | $15.67 | $19.00 | 57,909 | — | — |
| 2007-05-09 | $16.13 | $19.56 | 11,527 | — | — |
| 2007-05-08 | $16.13 | $19.57 | 40,756 | — | — |
| 2007-05-07 | $16.08 | $19.50 | 58,184 | — | — |
| 2007-05-04 | $15.69 | $19.03 | 82,130 | — | — |
| 2007-05-03 | $15.52 | $18.82 | 16,858 | — | — |
| 2007-05-02 | $15.57 | $18.88 | 34,725 | — | — |
| 2007-05-01 | $15.48 | $18.78 | 115,702 | — | — |
| 2007-04-30 | $15.44 | $18.73 | 124,347 | — | — |
| 2007-04-27 | $16.00 | $19.40 | 44,667 | — | — |
| 2007-04-26 | $15.96 | $19.36 | 53,600 | — | — |
| 2007-04-25 | $15.98 | $19.38 | 68,730 | — | — |
| 2007-04-24 | $15.96 | $19.36 | 29,970 | — | — |
| 2007-04-23 | $15.95 | $19.34 | 42,794 | — | — |
| 2007-04-20 | $15.92 | $19.31 | 31,123 | — | — |
| 2007-04-19 | $16.03 | $19.43 | 64,983 | — | — |
| 2007-04-18 | $16.05 | $19.47 | 11,095 | — | — |
| 2007-04-17 | $16.26 | $19.72 | 6,916 | — | — |
| 2007-04-16 | $16.31 | $19.78 | 15,705 | — | — |
| 2007-04-13 | $16.22 | $19.67 | 18,587 | — | — |
| 2007-04-12 | $15.85 | $19.22 | 18,443 | — | — |
| 2007-04-11 | $15.80 | $19.16 | 18,155 | — | — |
| 2007-04-10 | $15.96 | $19.35 | 23,630 | — | — |
| 2007-04-09 | $15.82 | $19.18 | 13,832 | — | — |
| 2007-04-05 | $16.14 | $19.57 | 10,662 | — | — |
| 2007-04-04 | $16.18 | $19.62 | 8,501 | — | — |
| 2007-04-03 | $16.30 | $19.76 | 27,232 | — | — |
| 2007-04-02 | $15.85 | $19.22 | 24,639 | — | — |
| 2007-03-30 | $15.90 | $19.28 | 25,071 | — | — |
| 2007-03-29 | $15.88 | $19.26 | 18,587 | — | — |
| 2007-03-28 | $15.62 | $18.94 | 12,824 | — | — |
| 2007-03-27 | $15.78 | $19.14 | 12,247 | — | — |
| 2007-03-26 | $15.91 | $19.30 | 15,705 | — | — |
| 2007-03-23 | $16.00 | $19.40 | 26,944 | — | — |
| 2007-03-22 | $16.30 | $19.77 | 25,503 | — | — |
| 2007-03-21 | $16.22 | $19.67 | 20,749 | — | — |
| 2007-03-20 | $16.10 | $19.53 | 40,200 | — | — |
| 2007-03-19 | $15.76 | $19.11 | 46,972 | — | — |
| 2007-03-16 | $15.54 | $18.84 | 100,573 | — | — |
| 2007-03-15 | $15.82 | $19.18 | 10,951 | — | — |
| 2007-03-14 | $15.67 | $19.00 | 29,250 | — | — |
| 2007-03-13 | $15.28 | $18.53 | 47,693 | — | — |
| 2007-03-12 | $16.14 | $19.48 | 11,671 | — | — |
| 2007-03-09 | $16.30 | $19.68 | 25,503 | — | — |
| 2007-03-08 | $16.25 | $19.61 | 32,276 | — | — |
| 2007-03-07 | $16.17 | $19.52 | 42,938 | — | — |
| 2007-03-06 | $16.07 | $19.39 | 22,333 | — | — |
| 2007-03-05 | $15.31 | $18.48 | 31,267 | — | — |
| 2007-03-02 | $15.50 | $18.71 | 48,990 | — | — |
| 2007-03-01 | $15.98 | $19.28 | 26,080 | — | — |
| 2007-02-28 | $16.33 | $19.71 | 41,785 | — | — |
| 2007-02-27 | $16.50 | $19.91 | 43,802 | — | — |
| 2007-02-26 | $17.64 | $21.29 | 29,250 | — | — |
| 2007-02-23 | $17.98 | $21.70 | 42,794 | — | — |
| 2007-02-22 | $17.86 | $21.55 | 25,359 | — | — |
| 2007-02-21 | $17.54 | $21.17 | 23,630 | — | — |
| 2007-02-20 | $17.44 | $21.05 | 10,807 | — | — |
| 2007-02-16 | $17.15 | $20.70 | 50,719 | — | — |
| 2007-02-15 | $16.77 | $20.25 | 23,198 | — | — |
| 2007-02-14 | $16.82 | $20.30 | 17,579 | — | — |
| 2007-02-13 | $17.11 | $20.65 | 7,925 | — | — |
| 2007-02-12 | $17.08 | $20.62 | 7,925 | — | — |
| 2007-02-09 | $17.09 | $20.62 | 41,353 | — | — |
| 2007-02-08 | $17.05 | $20.58 | 9,798 | — | — |
| 2007-02-07 | $16.85 | $20.34 | 26,656 | — | — |
| 2007-02-06 | $16.91 | $20.41 | 6,340 | — | — |
| 2007-02-05 | $16.85 | $20.34 | 22,478 | — | — |
| 2007-02-02 | $16.75 | $20.22 | 11,095 | — | — |
| 2007-02-01 | $16.76 | $20.23 | 16,570 | — | — |
| 2007-01-31 | $16.58 | $20.01 | 52,304 | — | — |
| 2007-01-30 | $16.49 | $19.90 | 34,005 | — | — |
| 2007-01-29 | $16.30 | $19.68 | 6,484 | — | — |
| 2007-01-26 | $16.08 | $19.41 | 16,714 | — | — |
| 2007-01-25 | $16.00 | $19.32 | 22,622 | — | — |
| 2007-01-24 | $16.55 | $19.98 | 8,645 | — | — |
| 2007-01-23 | $16.33 | $19.71 | 22,766 | — | — |
| 2007-01-22 | $16.31 | $19.69 | 34,005 | — | — |
| 2007-01-19 | $16.71 | $20.16 | 5,331 | — | — |
| 2007-01-18 | $16.56 | $19.99 | 25,503 | — | — |
| 2007-01-17 | $16.99 | $20.51 | 10,807 | — | — |
| 2007-01-16 | $16.96 | $20.46 | 15,129 | — | — |
| 2007-01-12 | $17.28 | $20.86 | 10,374 | — | — |
| 2007-01-11 | $17.19 | $20.75 | 18,731 | — | — |
| 2007-01-10 | $16.86 | $20.36 | 8,789 | — | — |
| 2007-01-09 | $16.98 | $20.49 | 21,613 | — | — |
| 2007-01-08 | $17.04 | $20.57 | 30,546 | — | — |
| 2007-01-05 | $17.35 | $20.94 | 29,826 | — | — |
| 2007-01-04 | $17.94 | $21.65 | 25,936 | — | — |
| 2007-01-03 | $17.39 | $20.99 | 20,028 | — | — |