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
- 1999-04-19 to 2026-08-27
- 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 |
|---|---|---|---|
| 2007-12-31 | $19.12 | $19.12 | 15,800 |
| 2007-12-28 | $19.60 | $19.60 | 14,338 |
| 2007-12-27 | $20.00 | $20.00 | 8,325 |
| 2007-12-26 | $19.84 | $19.84 | 8,600 |
| 2007-12-24 | $19.52 | $19.52 | 11,225 |
| 2007-12-21 | $18.40 | $18.40 | 13,888 |
| 2007-12-20 | $17.76 | $17.76 | 27,175 |
| 2007-12-19 | $17.76 | $17.76 | 13,075 |
| 2007-12-18 | $17.92 | $17.92 | 10,013 |
| 2007-12-17 | $18.00 | $18.00 | 7,488 |
| 2007-12-14 | $18.88 | $18.88 | 33,150 |
| 2007-12-13 | $18.88 | $18.88 | 22,700 |
| 2007-12-12 | $19.12 | $19.12 | 20,063 |
| 2007-12-11 | $19.36 | $19.36 | 12,625 |
| 2007-12-10 | $20.16 | $20.16 | 8,550 |
| 2007-12-07 | $20.72 | $20.72 | 3,063 |
| 2007-12-06 | $20.80 | $20.80 | 4,225 |
| 2007-12-05 | $19.76 | $19.76 | 17,838 |
| 2007-12-04 | $20.00 | $20.00 | 20,650 |
| 2007-12-03 | $21.60 | $21.60 | 19,538 |
| 2007-11-30 | $22.80 | $22.80 | 19,488 |
| 2007-11-29 | $21.44 | $21.44 | 13,575 |
| 2007-11-28 | $20.88 | $20.88 | 28,950 |
| 2007-11-27 | $20.16 | $20.16 | 25,963 |
| 2007-11-26 | $20.80 | $20.80 | 22,300 |
| 2007-11-23 | $21.20 | $21.20 | 6,875 |
| 2007-11-21 | $20.64 | $20.64 | 24,300 |
| 2007-11-20 | $21.20 | $21.20 | 6,713 |
| 2007-11-19 | $20.88 | $20.88 | 12,063 |
| 2007-11-16 | $21.68 | $21.68 | 5,588 |
| 2007-11-15 | $21.68 | $21.68 | 12,113 |
| 2007-11-14 | $22.40 | $22.40 | 5,125 |
| 2007-11-13 | $21.76 | $21.76 | 10,463 |
| 2007-11-12 | $20.80 | $20.80 | 19,988 |
| 2007-11-09 | $21.76 | $21.76 | 18,288 |
| 2007-11-08 | $22.40 | $22.40 | 23,025 |
| 2007-11-07 | $23.60 | $23.60 | 21,338 |
| 2007-11-06 | $24.08 | $24.08 | 21,450 |
| 2007-11-05 | $23.36 | $23.36 | 19,313 |
| 2007-11-02 | $23.92 | $23.92 | 20,350 |
| 2007-11-01 | $23.92 | $23.92 | 23,613 |
| 2007-10-31 | $26.08 | $26.08 | 12,900 |
| 2007-10-30 | $24.00 | $24.00 | 35,500 |
| 2007-10-29 | $24.96 | $24.96 | 17,500 |
| 2007-10-26 | $25.68 | $25.68 | 19,225 |
| 2007-10-25 | $25.36 | $25.36 | 9,188 |
| 2007-10-24 | $24.40 | $24.40 | 20,875 |
| 2007-10-23 | $25.36 | $25.36 | 16,738 |
| 2007-10-22 | $23.68 | $23.68 | 16,750 |
| 2007-10-19 | $24.40 | $24.40 | 22,025 |
| 2007-10-18 | $25.44 | $25.44 | 22,425 |
| 2007-10-17 | $24.32 | $24.32 | 22,038 |
| 2007-10-16 | $24.56 | $24.56 | 36,113 |
| 2007-10-15 | $28.16 | $28.16 | 31,938 |
| 2007-10-12 | $25.20 | $25.20 | 11,488 |
| 2007-10-11 | $24.40 | $24.40 | 53,163 |
| 2007-10-10 | $26.08 | $26.08 | 19,713 |
| 2007-10-09 | $25.20 | $25.20 | 43,738 |
| 2007-10-08 | $23.76 | $23.76 | 11,550 |
| 2007-10-05 | $23.52 | $23.52 | 12,475 |
| 2007-10-04 | $22.40 | $22.40 | 4,925 |
| 2007-10-03 | $21.92 | $21.92 | 26,275 |
| 2007-10-02 | $22.72 | $22.72 | 20,375 |
| 2007-10-01 | $22.80 | $22.80 | 17,325 |
| 2007-09-28 | $22.96 | $22.96 | 16,200 |
| 2007-09-27 | $23.52 | $23.52 | 3,950 |
| 2007-09-26 | $23.20 | $23.20 | 15,575 |
| 2007-09-25 | $24.00 | $24.00 | 9,138 |
| 2007-09-24 | $24.48 | $24.48 | 44,750 |
| 2007-09-21 | $23.36 | $23.36 | 30,013 |
| 2007-09-20 | $21.04 | $21.04 | 26,000 |
| 2007-09-19 | $20.00 | $20.00 | 35,550 |
| 2007-09-18 | $20.64 | $20.64 | 36,063 |
| 2007-09-17 | $19.52 | $19.52 | 46,150 |
| 2007-09-14 | $20.24 | $20.24 | 18,450 |
| 2007-09-13 | $20.64 | $20.64 | 12,225 |
| 2007-09-12 | $19.92 | $19.92 | 12,500 |
| 2007-09-11 | $20.56 | $20.56 | 35,088 |
| 2007-09-10 | $19.84 | $19.84 | 22,888 |
| 2007-09-07 | $21.20 | $21.20 | 14,488 |
| 2007-09-06 | $22.24 | $22.24 | 27,375 |
| 2007-09-05 | $22.32 | $22.32 | 6,813 |
| 2007-09-04 | $22.88 | $22.88 | 10,225 |
| 2007-08-31 | $23.20 | $23.20 | 9,338 |
| 2007-08-30 | $21.52 | $21.52 | 4,338 |
| 2007-08-29 | $21.52 | $21.52 | 10,088 |
| 2007-08-28 | $20.88 | $20.88 | 14,325 |
| 2007-08-27 | $22.40 | $22.40 | 9,263 |
| 2007-08-24 | $22.24 | $22.24 | 18,675 |
| 2007-08-23 | $22.48 | $22.48 | 17,213 |
| 2007-08-22 | $22.40 | $22.40 | 40,425 |
| 2007-08-21 | $21.36 | $21.36 | 27,788 |
| 2007-08-20 | $19.52 | $19.52 | 17,313 |
| 2007-08-17 | $19.44 | $19.44 | 25,463 |
| 2007-08-16 | $19.44 | $19.44 | 66,350 |
| 2007-08-15 | $21.04 | $21.04 | 32,863 |
| 2007-08-14 | $23.20 | $23.20 | 34,388 |
| 2007-08-13 | $24.00 | $24.00 | 30,563 |
| 2007-08-10 | $23.20 | $23.20 | 34,888 |
| 2007-08-09 | $23.68 | $23.68 | 30,488 |
| 2007-08-08 | $24.80 | $24.80 | 19,975 |
| 2007-08-07 | $24.00 | $24.00 | 18,475 |
| 2007-08-06 | $24.32 | $24.32 | 47,700 |
| 2007-08-03 | $25.20 | $25.20 | 33,925 |
| 2007-08-02 | $26.64 | $26.64 | 31,425 |
| 2007-08-01 | $26.48 | $26.48 | 31,738 |
| 2007-07-31 | $27.52 | $27.52 | 16,625 |
| 2007-07-30 | $27.52 | $27.52 | 11,300 |
| 2007-07-27 | $28.08 | $28.08 | 28,800 |
| 2007-07-26 | $28.80 | $28.80 | 17,075 |
| 2007-07-25 | $29.36 | $29.36 | 18,163 |
| 2007-07-24 | $30.08 | $30.08 | 7,850 |
| 2007-07-23 | $30.40 | $30.40 | 10,700 |
| 2007-07-20 | $30.40 | $30.40 | 24,500 |
| 2007-07-19 | $30.80 | $30.80 | 32,663 |
| 2007-07-18 | $28.48 | $28.48 | 21,238 |
| 2007-07-17 | $29.04 | $29.04 | 11,300 |
| 2007-07-16 | $29.60 | $29.60 | 17,938 |
| 2007-07-13 | $30.56 | $30.56 | 24,413 |
| 2007-07-12 | $30.56 | $30.56 | 37,938 |
| 2007-07-11 | $29.76 | $29.76 | 11,325 |
| 2007-07-10 | $30.00 | $30.00 | 16,325 |
| 2007-07-09 | $30.40 | $30.40 | 22,325 |
| 2007-07-06 | $29.44 | $29.44 | 27,038 |
| 2007-07-05 | $30.00 | $30.00 | 23,888 |
| 2007-07-03 | $31.20 | $31.20 | 9,113 |
| 2007-07-02 | $31.12 | $31.12 | 20,613 |
| 2007-06-29 | $30.48 | $30.48 | 9,713 |
| 2007-06-28 | $30.72 | $30.72 | 11,250 |
| 2007-06-27 | $29.76 | $29.76 | 11,475 |
| 2007-06-26 | $29.68 | $29.68 | 37,488 |
| 2007-06-25 | $30.48 | $30.48 | 21,100 |
| 2007-06-22 | $32.24 | $32.24 | 8,750 |
| 2007-06-21 | $32.64 | $32.64 | 37,075 |
| 2007-06-20 | $32.64 | $32.64 | 22,650 |
| 2007-06-19 | $33.92 | $33.92 | 16,150 |
| 2007-06-18 | $34.40 | $34.40 | 38,563 |
| 2007-06-15 | $32.80 | $32.80 | 55,963 |
| 2007-06-14 | $31.12 | $31.12 | 29,563 |
| 2007-06-13 | $30.40 | $30.40 | 13,613 |
| 2007-06-12 | $30.40 | $30.40 | 24,900 |
| 2007-06-11 | $30.48 | $30.48 | 11,413 |
| 2007-06-08 | $30.72 | $30.72 | 17,025 |
| 2007-06-07 | $30.96 | $30.96 | 19,513 |
| 2007-06-06 | $30.56 | $30.56 | 24,550 |
| 2007-06-05 | $31.12 | $31.12 | 14,125 |
| 2007-06-04 | $31.12 | $31.12 | 13,263 |
| 2007-06-01 | $31.20 | $31.20 | 14,225 |
| 2007-05-31 | $31.60 | $31.60 | 15,400 |
| 2007-05-30 | $30.16 | $30.16 | 12,425 |
| 2007-05-29 | $31.12 | $31.12 | 21,700 |
| 2007-05-25 | $30.72 | $30.72 | 14,850 |
| 2007-05-24 | $30.64 | $30.64 | 36,388 |
| 2007-05-23 | $31.60 | $31.60 | 14,300 |
| 2007-05-22 | $31.44 | $31.44 | 17,813 |
| 2007-05-21 | $32.00 | $32.00 | 49,463 |
| 2007-05-18 | $30.40 | $30.40 | 39,150 |
| 2007-05-17 | $30.00 | $30.00 | 45,288 |
| 2007-05-16 | $30.16 | $30.16 | 43,650 |
| 2007-05-15 | $30.00 | $30.00 | 54,138 |
| 2007-05-14 | $31.68 | $31.68 | 69,925 |
| 2007-05-11 | $29.04 | $29.04 | 27,188 |
| 2007-05-10 | $29.60 | $29.60 | 59,925 |
| 2007-05-09 | $28.48 | $28.48 | 34,263 |
| 2007-05-08 | $27.20 | $27.20 | 21,813 |
| 2007-05-07 | $27.28 | $27.28 | 48,450 |
| 2007-05-04 | $25.28 | $25.28 | 23,600 |
| 2007-05-03 | $24.80 | $24.80 | 14,113 |
| 2007-05-02 | $24.40 | $24.40 | 34,263 |
| 2007-05-01 | $23.60 | $23.60 | 26,125 |
| 2007-04-30 | $24.80 | $24.80 | 8,550 |
| 2007-04-27 | $24.48 | $24.48 | 10,788 |
| 2007-04-26 | $24.80 | $24.80 | 16,863 |
| 2007-04-25 | $25.76 | $25.76 | 12,813 |
| 2007-04-24 | $25.52 | $25.52 | 13,463 |
| 2007-04-23 | $27.04 | $27.04 | 15,863 |
| 2007-04-20 | $26.32 | $26.32 | 10,238 |
| 2007-04-19 | $25.68 | $25.68 | 10,075 |
| 2007-04-18 | $25.44 | $25.44 | 14,400 |
| 2007-04-17 | $26.56 | $26.56 | 22,600 |
| 2007-04-16 | $26.88 | $26.88 | 18,538 |
| 2007-04-13 | $25.76 | $25.76 | 17,538 |
| 2007-04-12 | $24.56 | $24.56 | 11,788 |
| 2007-04-11 | $24.96 | $24.96 | 28,325 |
| 2007-04-10 | $26.40 | $26.40 | 32,938 |
| 2007-04-09 | $25.12 | $25.12 | 30,100 |
| 2007-04-05 | $24.16 | $24.16 | 39,875 |
| 2007-04-04 | $23.12 | $23.12 | 23,400 |
| 2007-04-03 | $21.60 | $21.60 | 14,775 |
| 2007-04-02 | $22.24 | $22.24 | 9,975 |
| 2007-03-30 | $21.76 | $21.76 | 6,850 |
| 2007-03-29 | $21.44 | $21.44 | 6,463 |
| 2007-03-28 | $21.28 | $21.28 | 12,913 |
| 2007-03-27 | $22.16 | $22.16 | 8,675 |
| 2007-03-26 | $22.00 | $22.00 | 20,088 |
| 2007-03-23 | $23.20 | $23.20 | 9,588 |
| 2007-03-22 | $22.56 | $22.56 | 11,625 |
| 2007-03-21 | $22.72 | $22.72 | 13,625 |
| 2007-03-20 | $23.44 | $23.44 | 34,000 |
| 2007-03-19 | $23.60 | $23.60 | 74,588 |
| 2007-03-16 | $20.80 | $20.80 | 12,950 |
| 2007-03-15 | $21.28 | $21.28 | 20,338 |
| 2007-03-14 | $20.96 | $20.96 | 17,750 |
| 2007-03-13 | $20.80 | $20.80 | 17,750 |
| 2007-03-12 | $20.64 | $20.64 | 14,488 |
| 2007-03-09 | $19.20 | $19.20 | 9,213 |
| 2007-03-08 | $19.20 | $19.20 | 9,425 |
| 2007-03-07 | $18.96 | $18.96 | 10,863 |
| 2007-03-06 | $19.44 | $19.44 | 19,088 |
| 2007-03-05 | $18.16 | $18.16 | 26,313 |
| 2007-03-02 | $19.28 | $19.28 | 34,738 |
| 2007-03-01 | $19.76 | $19.76 | 20,738 |
| 2007-02-28 | $20.48 | $20.48 | 32,463 |
| 2007-02-27 | $19.92 | $19.92 | 45,550 |
| 2007-02-26 | $21.20 | $21.20 | 21,138 |
| 2007-02-23 | $21.28 | $21.28 | 28,775 |
| 2007-02-22 | $21.60 | $21.60 | 32,463 |
| 2007-02-21 | $21.28 | $21.28 | 31,175 |
| 2007-02-20 | $21.04 | $21.04 | 45,263 |
| 2007-02-16 | $20.64 | $20.64 | 51,600 |
| 2007-02-15 | $20.88 | $20.88 | 37,675 |
| 2007-02-14 | $19.60 | $19.60 | 92,125 |
| 2007-02-13 | $20.72 | $20.72 | 22,675 |
| 2007-02-12 | $20.80 | $20.80 | 29,400 |
| 2007-02-09 | $22.24 | $22.24 | 29,475 |
| 2007-02-08 | $22.08 | $22.08 | 48,150 |
| 2007-02-07 | $20.72 | $20.72 | 135,538 |
| 2007-02-06 | $22.40 | $22.40 | 109,963 |
| 2007-02-05 | $24.72 | $24.72 | 23,750 |
| 2007-02-02 | $26.88 | $26.88 | 35,025 |
| 2007-02-01 | $28.16 | $28.16 | 16,288 |
| 2007-01-31 | $28.00 | $28.00 | 35,013 |
| 2007-01-30 | $27.20 | $27.20 | 14,663 |
| 2007-01-29 | $26.16 | $26.16 | 9,450 |
| 2007-01-26 | $26.56 | $26.56 | 15,088 |
| 2007-01-25 | $25.44 | $25.44 | 17,150 |
| 2007-01-24 | $25.76 | $25.76 | 17,075 |
| 2007-01-23 | $25.52 | $25.52 | 20,250 |
| 2007-01-22 | $24.32 | $24.32 | 11,000 |
| 2007-01-19 | $24.88 | $24.88 | 12,300 |
| 2007-01-18 | $24.96 | $24.96 | 8,400 |
| 2007-01-17 | $26.72 | $26.72 | 8,663 |
| 2007-01-16 | $26.00 | $26.00 | 12,813 |
| 2007-01-12 | $27.36 | $27.36 | 26,800 |
| 2007-01-11 | $25.36 | $25.36 | 34,125 |
| 2007-01-10 | $24.00 | $24.00 | 18,325 |
| 2007-01-09 | $23.84 | $23.84 | 16,388 |
| 2007-01-08 | $25.12 | $25.12 | 16,363 |
| 2007-01-05 | $24.56 | $24.56 | 39,825 |
| 2007-01-04 | $24.24 | $24.24 | 51,263 |
| 2007-01-03 | $27.20 | $27.20 | 20,563 |