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
- 1973-02-21 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 | $16.26 | $28.45 | 44,000 | — | — |
| 2007-12-28 | $16.84 | $29.47 | 49,200 | — | — |
| 2007-12-27 | $16.89 | $29.55 | 36,000 | — | — |
| 2007-12-26 | $17.44 | $30.51 | 54,200 | — | — |
| 2007-12-24 | $17.45 | $30.53 | 57,600 | — | — |
| 2007-12-21 | $17.32 | $30.29 | 147,000 | — | — |
| 2007-12-20 | $16.80 | $29.38 | 50,200 | — | — |
| 2007-12-19 | $16.28 | $28.47 | 55,200 | — | — |
| 2007-12-18 | $16.30 | $28.52 | 81,400 | — | — |
| 2007-12-17 | $15.50 | $27.12 | 80,600 | — | — |
| 2007-12-14 | $15.48 | $27.08 | 103,800 | — | — |
| 2007-12-13 | $16.30 | $28.52 | 81,400 | — | — |
| 2007-12-12 | $16.13 | $28.21 | 101,600 | — | — |
| 2007-12-11 | $15.51 | $27.13 | 195,800 | — | — |
| 2007-12-10 | $15.88 | $27.78 | 100,600 | — | — |
| 2007-12-07 | $16.02 | $28.03 | 84,400 | — | — |
| 2007-12-06 | $16.29 | $28.49 | 204,600 | — | — |
| 2007-12-05 | $14.99 | $26.22 | 113,000 | — | — |
| 2007-12-04 | $14.94 | $26.13 | 83,800 | — | — |
| 2007-12-03 | $14.93 | $26.11 | 63,200 | — | — |
| 2007-11-30 | $15.27 | $26.71 | 44,200 | — | — |
| 2007-11-29 | $15.54 | $27.18 | 48,600 | — | — |
| 2007-11-28 | $15.87 | $27.76 | 117,400 | — | — |
| 2007-11-27 | $15.71 | $27.30 | 91,200 | — | — |
| 2007-11-26 | $15.83 | $27.50 | 52,800 | — | — |
| 2007-11-23 | $16.07 | $27.93 | 41,800 | — | — |
| 2007-11-21 | $15.50 | $26.93 | 119,400 | — | — |
| 2007-11-20 | $15.11 | $26.25 | 194,200 | — | — |
| 2007-11-19 | $14.74 | $25.61 | 51,600 | — | — |
| 2007-11-16 | $15.35 | $26.67 | 65,400 | — | — |
| 2007-11-15 | $15.71 | $27.30 | 64,600 | — | — |
| 2007-11-14 | $15.62 | $27.14 | 82,600 | — | — |
| 2007-11-13 | $16.44 | $28.57 | 79,200 | — | — |
| 2007-11-12 | $15.95 | $27.71 | 80,000 | — | — |
| 2007-11-09 | $16.20 | $28.15 | 98,600 | — | — |
| 2007-11-08 | $16.71 | $29.03 | 135,400 | — | — |
| 2007-11-07 | $16.12 | $28.01 | 101,400 | — | — |
| 2007-11-06 | $17.33 | $30.11 | 90,200 | — | — |
| 2007-11-05 | $16.18 | $28.12 | 103,600 | — | — |
| 2007-11-02 | $16.46 | $28.59 | 58,400 | — | — |
| 2007-11-01 | $16.25 | $28.25 | 148,000 | — | — |
| 2007-10-31 | $17.32 | $30.10 | 108,800 | — | — |
| 2007-10-30 | $17.25 | $29.98 | 96,000 | — | — |
| 2007-10-29 | $16.97 | $29.49 | 163,400 | — | — |
| 2007-10-26 | $17.18 | $29.85 | 98,600 | — | — |
| 2007-10-25 | $16.45 | $28.58 | 76,200 | — | — |
| 2007-10-24 | $16.07 | $27.93 | 51,000 | — | — |
| 2007-10-23 | $16.40 | $28.50 | 67,000 | — | — |
| 2007-10-22 | $15.68 | $27.24 | 24,800 | — | — |
| 2007-10-19 | $15.67 | $27.23 | 86,000 | — | — |
| 2007-10-18 | $15.69 | $27.27 | 119,400 | — | — |
| 2007-10-17 | $16.13 | $28.03 | 74,400 | — | — |
| 2007-10-16 | $16.30 | $28.32 | 54,800 | — | — |
| 2007-10-15 | $16.14 | $28.04 | 47,200 | — | — |
| 2007-10-12 | $16.31 | $28.33 | 22,400 | — | — |
| 2007-10-11 | $15.97 | $27.74 | 35,000 | — | — |
| 2007-10-10 | $16.25 | $28.23 | 36,000 | — | — |
| 2007-10-09 | $16.44 | $28.57 | 37,400 | — | — |
| 2007-10-08 | $15.50 | $26.93 | 39,200 | — | — |
| 2007-10-05 | $15.98 | $27.76 | 45,200 | — | — |
| 2007-10-04 | $15.44 | $26.83 | 21,400 | — | — |
| 2007-10-03 | $15.34 | $26.65 | 39,800 | — | — |
| 2007-10-02 | $15.98 | $27.76 | 74,200 | — | — |
| 2007-10-01 | $15.98 | $27.77 | 77,200 | — | — |
| 2007-09-28 | $15.46 | $26.86 | 50,000 | — | — |
| 2007-09-27 | $16.32 | $28.36 | 50,600 | — | — |
| 2007-09-26 | $16.13 | $28.02 | 33,200 | — | — |
| 2007-09-25 | $16.11 | $27.99 | 56,200 | — | — |
| 2007-09-24 | $15.67 | $27.22 | 57,600 | — | — |
| 2007-09-21 | $15.94 | $27.69 | 67,800 | — | — |
| 2007-09-20 | $16.15 | $28.06 | 59,200 | — | — |
| 2007-09-19 | $16.08 | $27.95 | 101,200 | — | — |
| 2007-09-18 | $15.74 | $27.35 | 91,600 | — | — |
| 2007-09-17 | $14.58 | $25.34 | 34,000 | — | — |
| 2007-09-14 | $14.65 | $25.46 | 26,200 | — | — |
| 2007-09-13 | $15.06 | $26.17 | 46,000 | — | — |
| 2007-09-12 | $15.08 | $26.20 | 42,400 | — | — |
| 2007-09-11 | $14.78 | $25.68 | 29,200 | — | — |
| 2007-09-10 | $14.44 | $25.08 | 61,600 | — | — |
| 2007-09-07 | $14.79 | $25.69 | 41,400 | — | — |
| 2007-09-06 | $15.21 | $26.42 | 25,200 | — | — |
| 2007-09-05 | $15.10 | $26.24 | 52,400 | — | — |
| 2007-09-04 | $15.10 | $26.23 | 23,200 | — | — |
| 2007-08-31 | $15.01 | $26.08 | 42,400 | — | — |
| 2007-08-30 | $14.33 | $24.90 | 82,000 | — | — |
| 2007-08-29 | $15.08 | $26.21 | 35,400 | — | — |
| 2007-08-28 | $14.36 | $24.77 | 59,800 | — | — |
| 2007-08-27 | $15.23 | $26.27 | 40,200 | — | — |
| 2007-08-24 | $15.00 | $25.88 | 25,800 | — | — |
| 2007-08-23 | $14.28 | $24.64 | 102,000 | — | — |
| 2007-08-22 | $14.67 | $25.31 | 55,200 | — | — |
| 2007-08-21 | $14.87 | $25.65 | 38,400 | — | — |
| 2007-08-20 | $14.68 | $25.32 | 84,000 | — | — |
| 2007-08-17 | $15.09 | $26.04 | 132,200 | — | — |
| 2007-08-16 | $15.49 | $26.72 | 148,800 | — | — |
| 2007-08-15 | $15.10 | $26.04 | 97,000 | — | — |
| 2007-08-14 | $15.22 | $26.25 | 99,400 | — | — |
| 2007-08-13 | $15.24 | $26.29 | 107,800 | — | — |
| 2007-08-10 | $14.97 | $25.83 | 150,200 | — | — |
| 2007-08-09 | $13.77 | $23.75 | 176,000 | — | — |
| 2007-08-08 | $14.27 | $24.61 | 178,800 | — | — |
| 2007-08-07 | $13.79 | $23.78 | 234,800 | — | — |
| 2007-08-06 | $14.30 | $24.67 | 128,200 | — | — |
| 2007-08-03 | $13.90 | $23.98 | 115,600 | — | — |
| 2007-08-02 | $13.93 | $24.03 | 18,600 | — | — |
| 2007-08-01 | $13.73 | $23.68 | 49,200 | — | — |
| 2007-07-31 | $13.80 | $23.80 | 99,200 | — | — |
| 2007-07-30 | $13.66 | $23.56 | 77,000 | — | — |
| 2007-07-27 | $13.82 | $23.84 | 60,800 | — | — |
| 2007-07-26 | $14.40 | $24.85 | 89,600 | — | — |
| 2007-07-25 | $15.38 | $26.53 | 73,200 | — | — |
| 2007-07-24 | $15.23 | $26.28 | 116,200 | — | — |
| 2007-07-23 | $15.62 | $26.94 | 81,000 | — | — |
| 2007-07-20 | $15.28 | $26.35 | 85,400 | — | — |
| 2007-07-19 | $16.11 | $27.79 | 32,600 | — | — |
| 2007-07-18 | $16.05 | $27.69 | 49,600 | — | — |
| 2007-07-17 | $15.65 | $26.99 | 104,600 | — | — |
| 2007-07-16 | $15.17 | $26.17 | 85,200 | — | — |
| 2007-07-13 | $15.50 | $26.74 | 45,600 | — | — |
| 2007-07-12 | $15.65 | $27.00 | 40,600 | — | — |
| 2007-07-11 | $15.18 | $26.19 | 59,200 | — | — |
| 2007-07-10 | $15.13 | $26.10 | 73,600 | — | — |
| 2007-07-09 | $15.17 | $26.17 | 52,600 | — | — |
| 2007-07-06 | $15.36 | $26.50 | 49,200 | — | — |
| 2007-07-05 | $15.41 | $26.59 | 47,400 | — | — |
| 2007-07-03 | $15.36 | $26.49 | 38,000 | — | — |
| 2007-07-02 | $15.42 | $26.61 | 76,400 | — | — |
| 2007-06-29 | $15.14 | $26.12 | 35,600 | — | — |
| 2007-06-28 | $15.92 | $27.46 | 94,200 | — | — |
| 2007-06-27 | $15.42 | $26.61 | 61,600 | — | — |
| 2007-06-26 | $14.95 | $25.79 | 53,000 | — | — |
| 2007-06-25 | $15.19 | $26.21 | 53,200 | — | — |
| 2007-06-22 | $15.13 | $26.10 | 74,200 | — | — |
| 2007-06-21 | $15.16 | $26.16 | 65,000 | — | — |
| 2007-06-20 | $15.28 | $26.35 | 70,600 | — | — |
| 2007-06-19 | $15.72 | $27.11 | 21,400 | — | — |
| 2007-06-18 | $15.58 | $26.87 | 18,200 | — | — |
| 2007-06-15 | $15.60 | $26.92 | 109,800 | — | — |
| 2007-06-14 | $15.06 | $25.98 | 34,000 | — | — |
| 2007-06-13 | $15.02 | $25.91 | 100,600 | — | — |
| 2007-06-12 | $14.65 | $25.27 | 95,800 | — | — |
| 2007-06-11 | $15.10 | $26.05 | 52,400 | — | — |
| 2007-06-08 | $15.09 | $26.04 | 48,400 | — | — |
| 2007-06-07 | $14.86 | $25.64 | 125,800 | — | — |
| 2007-06-06 | $15.08 | $26.01 | 56,800 | — | — |
| 2007-06-05 | $15.07 | $26.00 | 81,800 | — | — |
| 2007-06-04 | $15.15 | $26.13 | 54,600 | — | — |
| 2007-06-01 | $15.20 | $26.23 | 41,600 | — | — |
| 2007-05-31 | $15.30 | $26.39 | 62,800 | — | — |
| 2007-05-30 | $15.19 | $26.21 | 57,400 | — | — |
| 2007-05-29 | $15.16 | $26.15 | 68,200 | — | — |
| 2007-05-25 | $15.43 | $26.44 | 52,200 | — | — |
| 2007-05-24 | $15.47 | $26.51 | 53,400 | — | — |
| 2007-05-23 | $15.53 | $26.61 | 79,400 | — | — |
| 2007-05-22 | $15.38 | $26.36 | 69,400 | — | — |
| 2007-05-21 | $15.38 | $26.36 | 44,400 | — | — |
| 2007-05-18 | $15.34 | $26.29 | 50,200 | — | — |
| 2007-05-17 | $14.54 | $24.92 | 41,800 | — | — |
| 2007-05-16 | $14.23 | $24.38 | 87,200 | — | — |
| 2007-05-15 | $14.23 | $24.39 | 66,200 | — | — |
| 2007-05-14 | $15.09 | $25.86 | 25,800 | — | — |
| 2007-05-11 | $15.02 | $25.73 | 42,000 | — | — |
| 2007-05-10 | $14.29 | $24.49 | 51,800 | — | — |
| 2007-05-09 | $15.28 | $26.18 | 26,000 | — | — |
| 2007-05-08 | $15.01 | $25.72 | 72,200 | — | — |
| 2007-05-07 | $15.27 | $26.16 | 49,600 | — | — |
| 2007-05-04 | $15.50 | $26.57 | 58,400 | — | — |
| 2007-05-03 | $15.47 | $26.51 | 84,600 | — | — |
| 2007-05-02 | $14.78 | $25.32 | 24,800 | — | — |
| 2007-05-01 | $14.24 | $24.41 | 27,600 | — | — |
| 2007-04-30 | $14.32 | $24.54 | 52,400 | — | — |
| 2007-04-27 | $14.80 | $25.36 | 47,200 | — | — |
| 2007-04-26 | $14.47 | $24.80 | 59,000 | — | — |
| 2007-04-25 | $14.85 | $25.44 | 44,200 | — | — |
| 2007-04-24 | $14.43 | $24.72 | 102,200 | — | — |
| 2007-04-23 | $13.07 | $22.40 | 25,800 | — | — |
| 2007-04-20 | $13.50 | $23.14 | 20,000 | — | — |
| 2007-04-19 | $13.31 | $22.80 | 28,200 | — | — |
| 2007-04-18 | $13.48 | $23.09 | 22,400 | — | — |
| 2007-04-17 | $14.03 | $24.04 | 12,200 | — | — |
| 2007-04-16 | $14.06 | $24.10 | 30,800 | — | — |
| 2007-04-13 | $13.60 | $23.30 | 19,200 | — | — |
| 2007-04-12 | $13.43 | $23.01 | 22,800 | — | — |
| 2007-04-11 | $13.12 | $22.48 | 28,400 | — | — |
| 2007-04-10 | $13.06 | $22.38 | 14,200 | — | — |
| 2007-04-09 | $13.06 | $22.38 | 26,600 | — | — |
| 2007-04-05 | $13.43 | $23.02 | 28,200 | — | — |
| 2007-04-04 | $12.94 | $22.18 | 21,000 | — | — |
| 2007-04-03 | $13.07 | $22.40 | 40,800 | — | — |
| 2007-04-02 | $13.10 | $22.45 | 48,200 | — | — |
| 2007-03-30 | $13.13 | $22.49 | 21,200 | — | — |
| 2007-03-29 | $13.39 | $22.95 | 17,600 | — | — |
| 2007-03-28 | $13.24 | $22.68 | 95,600 | — | — |
| 2007-03-27 | $13.64 | $23.38 | 13,200 | — | — |
| 2007-03-26 | $13.71 | $23.49 | 21,800 | — | — |
| 2007-03-23 | $13.88 | $23.79 | 11,400 | — | — |
| 2007-03-22 | $14.02 | $24.03 | 37,600 | — | — |
| 2007-03-21 | $13.75 | $23.57 | 33,400 | — | — |
| 2007-03-20 | $13.10 | $22.44 | 32,600 | — | — |
| 2007-03-19 | $13.50 | $23.14 | 24,800 | — | — |
| 2007-03-16 | $13.19 | $22.60 | 72,800 | — | — |
| 2007-03-15 | $13.79 | $23.63 | 28,400 | — | — |
| 2007-03-14 | $13.36 | $22.89 | 17,400 | — | — |
| 2007-03-13 | $13.04 | $22.34 | 31,400 | — | — |
| 2007-03-12 | $13.63 | $23.35 | 25,800 | — | — |
| 2007-03-09 | $13.22 | $22.65 | 118,400 | — | — |
| 2007-03-08 | $13.19 | $22.61 | 84,800 | — | — |
| 2007-03-07 | $13.70 | $23.48 | 47,600 | — | — |
| 2007-03-06 | $13.43 | $23.01 | 19,600 | — | — |
| 2007-03-05 | $12.79 | $21.92 | 41,600 | — | — |
| 2007-03-02 | $12.70 | $21.77 | 59,200 | — | — |
| 2007-03-01 | $13.25 | $22.71 | 24,400 | — | — |
| 2007-02-28 | $13.53 | $23.18 | 43,600 | — | — |
| 2007-02-27 | $13.43 | $23.01 | 42,400 | — | — |
| 2007-02-26 | $14.26 | $24.43 | 25,000 | — | — |
| 2007-02-23 | $14.31 | $24.35 | 12,000 | — | — |
| 2007-02-22 | $14.38 | $24.46 | 32,600 | — | — |
| 2007-02-21 | $14.47 | $24.62 | 9,200 | — | — |
| 2007-02-20 | $14.77 | $25.12 | 18,800 | — | — |
| 2007-02-16 | $14.74 | $25.07 | 25,200 | — | — |
| 2007-02-15 | $15.22 | $25.89 | 20,000 | — | — |
| 2007-02-14 | $15.21 | $25.88 | 17,600 | — | — |
| 2007-02-13 | $15.75 | $26.79 | 9,000 | — | — |
| 2007-02-12 | $15.94 | $27.12 | 18,000 | — | — |
| 2007-02-09 | $15.61 | $26.56 | 24,400 | — | — |
| 2007-02-08 | $15.95 | $27.13 | 13,400 | — | — |
| 2007-02-07 | $15.77 | $26.83 | 16,200 | — | — |
| 2007-02-06 | $15.37 | $26.15 | 27,200 | — | — |
| 2007-02-05 | $15.82 | $26.92 | 14,600 | — | — |
| 2007-02-02 | $15.97 | $27.17 | 7,800 | — | — |
| 2007-02-01 | $16.00 | $27.22 | 8,400 | — | — |
| 2007-01-31 | $15.98 | $27.18 | 25,200 | — | — |
| 2007-01-30 | $15.92 | $27.09 | 21,800 | — | — |
| 2007-01-29 | $15.97 | $27.17 | 25,000 | — | — |
| 2007-01-26 | $15.75 | $26.79 | 24,600 | — | — |
| 2007-01-25 | $15.29 | $26.01 | 32,200 | — | — |
| 2007-01-24 | $15.75 | $26.79 | 11,600 | — | — |
| 2007-01-23 | $15.68 | $26.67 | 11,000 | — | — |
| 2007-01-22 | $15.39 | $26.18 | 11,800 | — | — |
| 2007-01-19 | $15.64 | $26.61 | 22,800 | — | — |
| 2007-01-18 | $15.72 | $26.75 | 40,800 | — | — |
| 2007-01-17 | $15.39 | $26.18 | 29,200 | — | — |
| 2007-01-16 | $15.63 | $26.60 | 15,200 | — | — |
| 2007-01-12 | $15.85 | $26.96 | 18,000 | — | — |
| 2007-01-11 | $15.88 | $27.01 | 33,600 | — | — |
| 2007-01-10 | $15.75 | $26.79 | 27,600 | — | — |
| 2007-01-09 | $15.60 | $26.54 | 34,000 | — | — |
| 2007-01-08 | $15.17 | $25.81 | 17,600 | — | — |
| 2007-01-05 | $15.36 | $26.13 | 38,000 | — | — |
| 2007-01-04 | $15.40 | $26.20 | 73,600 | — | — |
| 2007-01-03 | $15.60 | $26.55 | 87,000 | — | — |