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
- 1993-03-24 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 | $15.96 | $20.72 | 54,450 | — | — |
| 2007-12-28 | $16.13 | $20.94 | 34,500 | — | — |
| 2007-12-27 | $16.25 | $21.10 | 69,450 | — | — |
| 2007-12-26 | $17.13 | $22.23 | 49,500 | — | — |
| 2007-12-24 | $17.03 | $22.11 | 38,850 | — | — |
| 2007-12-21 | $16.89 | $21.92 | 178,800 | — | — |
| 2007-12-20 | $15.82 | $20.54 | 62,700 | — | — |
| 2007-12-19 | $15.74 | $20.43 | 49,500 | — | — |
| 2007-12-18 | $15.33 | $19.90 | 85,050 | — | — |
| 2007-12-17 | $15.17 | $19.70 | 75,750 | — | — |
| 2007-12-14 | $15.71 | $20.39 | 72,300 | — | — |
| 2007-12-13 | $15.91 | $20.65 | 65,400 | — | — |
| 2007-12-12 | $15.82 | $20.54 | 46,200 | — | — |
| 2007-12-11 | $15.51 | $19.99 | 98,850 | — | — |
| 2007-12-10 | $16.42 | $21.17 | 38,550 | — | — |
| 2007-12-07 | $16.35 | $21.08 | 33,750 | — | — |
| 2007-12-06 | $16.49 | $21.26 | 59,700 | — | — |
| 2007-12-05 | $15.63 | $20.16 | 54,900 | — | — |
| 2007-12-04 | $15.23 | $19.64 | 60,750 | — | — |
| 2007-12-03 | $15.24 | $19.65 | 75,300 | — | — |
| 2007-11-30 | $15.77 | $20.34 | 130,650 | — | — |
| 2007-11-29 | $15.61 | $20.13 | 40,200 | — | — |
| 2007-11-28 | $15.85 | $20.43 | 71,850 | — | — |
| 2007-11-27 | $15.02 | $19.36 | 57,150 | — | — |
| 2007-11-26 | $14.45 | $18.63 | 81,000 | — | — |
| 2007-11-23 | $15.50 | $19.98 | 41,400 | — | — |
| 2007-11-21 | $14.85 | $19.15 | 54,750 | — | — |
| 2007-11-20 | $14.85 | $19.14 | 67,200 | — | — |
| 2007-11-19 | $14.89 | $19.19 | 74,850 | — | — |
| 2007-11-16 | $15.41 | $19.86 | 81,900 | — | — |
| 2007-11-15 | $15.91 | $20.52 | 27,600 | — | — |
| 2007-11-14 | $16.11 | $20.77 | 66,600 | — | — |
| 2007-11-13 | $16.29 | $21.01 | 79,050 | — | — |
| 2007-11-12 | $15.70 | $20.24 | 83,850 | — | — |
| 2007-11-09 | $15.29 | $19.72 | 93,150 | — | — |
| 2007-11-08 | $15.13 | $19.51 | 90,300 | — | — |
| 2007-11-07 | $14.89 | $19.20 | 57,300 | — | — |
| 2007-11-06 | $16.01 | $20.64 | 96,450 | — | — |
| 2007-11-05 | $15.20 | $19.60 | 70,950 | — | — |
| 2007-11-02 | $15.33 | $19.77 | 77,550 | — | — |
| 2007-11-01 | $15.76 | $20.32 | 88,350 | — | — |
| 2007-10-31 | $16.84 | $21.71 | 60,150 | — | — |
| 2007-10-30 | $16.61 | $21.41 | 38,700 | — | — |
| 2007-10-29 | $16.55 | $21.33 | 39,300 | — | — |
| 2007-10-26 | $16.55 | $21.34 | 47,100 | — | — |
| 2007-10-25 | $16.20 | $20.89 | 69,450 | — | — |
| 2007-10-24 | $16.07 | $20.71 | 71,400 | — | — |
| 2007-10-23 | $16.73 | $21.57 | 48,900 | — | — |
| 2007-10-22 | $16.70 | $21.53 | 98,850 | — | — |
| 2007-10-19 | $16.13 | $20.80 | 102,600 | — | — |
| 2007-10-18 | $17.19 | $22.17 | 235,350 | — | — |
| 2007-10-17 | $17.61 | $22.70 | 70,350 | — | — |
| 2007-10-16 | $17.92 | $23.10 | 45,150 | — | — |
| 2007-10-15 | $18.15 | $23.40 | 84,450 | — | — |
| 2007-10-12 | $18.56 | $23.93 | 34,500 | — | — |
| 2007-10-11 | $18.34 | $23.65 | 73,950 | — | — |
| 2007-10-10 | $18.93 | $24.41 | 38,100 | — | — |
| 2007-10-09 | $18.97 | $24.45 | 33,450 | — | — |
| 2007-10-08 | $18.56 | $23.93 | 37,050 | — | — |
| 2007-10-05 | $18.83 | $24.28 | 102,750 | — | — |
| 2007-10-04 | $18.25 | $23.53 | 40,050 | — | — |
| 2007-10-03 | $17.99 | $23.19 | 63,150 | — | — |
| 2007-10-02 | $18.87 | $24.32 | 53,700 | — | — |
| 2007-10-01 | $18.64 | $24.03 | 67,950 | — | — |
| 2007-09-28 | $18.03 | $23.24 | 50,550 | — | — |
| 2007-09-27 | $18.41 | $23.73 | 39,300 | — | — |
| 2007-09-26 | $18.45 | $23.79 | 62,550 | — | — |
| 2007-09-25 | $18.07 | $23.29 | 27,750 | — | — |
| 2007-09-24 | $17.95 | $23.14 | 37,950 | — | — |
| 2007-09-21 | $18.17 | $23.43 | 108,600 | — | — |
| 2007-09-20 | $18.42 | $23.75 | 80,100 | — | — |
| 2007-09-19 | $19.54 | $25.19 | 91,500 | — | — |
| 2007-09-18 | $18.96 | $24.44 | 70,050 | — | — |
| 2007-09-17 | $17.53 | $22.60 | 30,600 | — | — |
| 2007-09-14 | $17.79 | $22.93 | 58,650 | — | — |
| 2007-09-13 | $17.37 | $22.40 | 29,850 | — | — |
| 2007-09-12 | $17.45 | $22.49 | 37,050 | — | — |
| 2007-09-11 | $17.32 | $22.19 | 35,850 | — | — |
| 2007-09-10 | $16.91 | $21.66 | 25,200 | — | — |
| 2007-09-07 | $17.09 | $21.90 | 37,050 | — | — |
| 2007-09-06 | $17.79 | $22.79 | 27,750 | — | — |
| 2007-09-05 | $17.75 | $22.74 | 20,700 | — | — |
| 2007-09-04 | $17.90 | $22.94 | 51,150 | — | — |
| 2007-08-31 | $17.67 | $22.65 | 48,000 | — | — |
| 2007-08-30 | $17.40 | $22.30 | 38,400 | — | — |
| 2007-08-29 | $17.97 | $23.03 | 46,950 | — | — |
| 2007-08-28 | $16.78 | $21.50 | 63,450 | — | — |
| 2007-08-27 | $17.33 | $22.20 | 35,250 | — | — |
| 2007-08-24 | $17.34 | $22.22 | 50,400 | — | — |
| 2007-08-23 | $17.39 | $22.29 | 33,450 | — | — |
| 2007-08-22 | $17.75 | $22.75 | 39,900 | — | — |
| 2007-08-21 | $17.43 | $22.33 | 45,000 | — | — |
| 2007-08-20 | $17.65 | $22.62 | 33,750 | — | — |
| 2007-08-17 | $17.65 | $22.62 | 131,250 | — | — |
| 2007-08-16 | $17.54 | $22.47 | 112,200 | — | — |
| 2007-08-15 | $16.47 | $21.10 | 58,950 | — | — |
| 2007-08-14 | $16.41 | $21.03 | 36,150 | — | — |
| 2007-08-13 | $16.86 | $21.60 | 70,500 | — | — |
| 2007-08-10 | $17.47 | $22.39 | 91,500 | — | — |
| 2007-08-09 | $17.47 | $22.39 | 75,900 | — | — |
| 2007-08-08 | $17.59 | $22.53 | 109,200 | — | — |
| 2007-08-07 | $16.88 | $21.63 | 85,200 | — | — |
| 2007-08-06 | $17.09 | $21.90 | 75,300 | — | — |
| 2007-08-03 | $16.08 | $20.60 | 78,900 | — | — |
| 2007-08-02 | $16.60 | $21.27 | 71,700 | — | — |
| 2007-08-01 | $16.07 | $20.59 | 61,200 | — | — |
| 2007-07-31 | $15.61 | $20.00 | 42,900 | — | — |
| 2007-07-30 | $15.76 | $20.19 | 62,700 | — | — |
| 2007-07-27 | $15.58 | $19.96 | 52,800 | — | — |
| 2007-07-26 | $15.77 | $20.21 | 57,600 | — | — |
| 2007-07-25 | $16.09 | $20.62 | 60,750 | — | — |
| 2007-07-24 | $15.45 | $19.79 | 89,100 | — | — |
| 2007-07-23 | $15.71 | $20.13 | 32,700 | — | — |
| 2007-07-20 | $15.68 | $20.09 | 85,050 | — | — |
| 2007-07-19 | $16.50 | $21.14 | 56,550 | — | — |
| 2007-07-18 | $16.16 | $20.71 | 51,600 | — | — |
| 2007-07-17 | $16.06 | $20.58 | 52,350 | — | — |
| 2007-07-16 | $15.65 | $20.05 | 56,250 | — | — |
| 2007-07-13 | $15.70 | $20.12 | 21,600 | — | — |
| 2007-07-12 | $15.76 | $20.19 | 22,050 | — | — |
| 2007-07-11 | $15.28 | $19.58 | 32,850 | — | — |
| 2007-07-10 | $15.43 | $19.78 | 51,750 | — | — |
| 2007-07-09 | $16.01 | $20.52 | 27,300 | — | — |
| 2007-07-06 | $16.27 | $20.85 | 9,150 | — | — |
| 2007-07-05 | $16.09 | $20.61 | 10,650 | — | — |
| 2007-07-03 | $16.19 | $20.74 | 8,700 | — | — |
| 2007-07-02 | $16.16 | $20.71 | 29,100 | — | — |
| 2007-06-29 | $15.84 | $20.30 | 36,150 | — | — |
| 2007-06-28 | $16.19 | $20.74 | 20,250 | — | — |
| 2007-06-27 | $16.53 | $21.18 | 31,950 | — | — |
| 2007-06-26 | $15.95 | $20.43 | 59,250 | — | — |
| 2007-06-25 | $16.00 | $20.50 | 26,850 | — | — |
| 2007-06-22 | $16.01 | $20.52 | 162,300 | — | — |
| 2007-06-21 | $16.32 | $20.91 | 25,950 | — | — |
| 2007-06-20 | $16.01 | $20.51 | 41,250 | — | — |
| 2007-06-19 | $16.42 | $21.04 | 37,500 | — | — |
| 2007-06-18 | $15.95 | $20.44 | 24,600 | — | — |
| 2007-06-15 | $16.27 | $20.85 | 99,000 | — | — |
| 2007-06-14 | $16.11 | $20.64 | 15,900 | — | — |
| 2007-06-13 | $16.19 | $20.75 | 40,650 | — | — |
| 2007-06-12 | $16.10 | $20.49 | 44,250 | — | — |
| 2007-06-11 | $16.27 | $20.71 | 13,200 | — | — |
| 2007-06-08 | $16.42 | $20.90 | 33,900 | — | — |
| 2007-06-07 | $15.99 | $20.36 | 34,800 | — | — |
| 2007-06-06 | $16.12 | $20.52 | 19,950 | — | — |
| 2007-06-05 | $16.18 | $20.59 | 48,000 | — | — |
| 2007-06-04 | $16.47 | $20.97 | 31,950 | — | — |
| 2007-06-01 | $16.68 | $21.23 | 15,750 | — | — |
| 2007-05-31 | $16.65 | $21.20 | 103,800 | — | — |
| 2007-05-30 | $16.73 | $21.29 | 34,650 | — | — |
| 2007-05-29 | $16.80 | $21.38 | 22,500 | — | — |
| 2007-05-25 | $16.77 | $21.34 | 19,200 | — | — |
| 2007-05-24 | $16.49 | $20.98 | 61,800 | — | — |
| 2007-05-23 | $16.69 | $21.24 | 72,300 | — | — |
| 2007-05-22 | $16.69 | $21.24 | 38,250 | — | — |
| 2007-05-21 | $16.48 | $20.98 | 30,000 | — | — |
| 2007-05-18 | $16.18 | $20.59 | 36,750 | — | — |
| 2007-05-17 | $16.07 | $20.45 | 40,650 | — | — |
| 2007-05-16 | $16.21 | $20.64 | 31,350 | — | — |
| 2007-05-15 | $16.01 | $20.38 | 55,950 | — | — |
| 2007-05-14 | $16.29 | $20.73 | 47,400 | — | — |
| 2007-05-11 | $16.30 | $20.75 | 48,750 | — | — |
| 2007-05-10 | $15.93 | $20.28 | 41,100 | — | — |
| 2007-05-09 | $16.28 | $20.72 | 18,150 | — | — |
| 2007-05-08 | $16.27 | $20.71 | 31,650 | — | — |
| 2007-05-07 | $16.71 | $21.27 | 25,200 | — | — |
| 2007-05-04 | $16.66 | $21.21 | 26,550 | — | — |
| 2007-05-03 | $16.58 | $21.10 | 15,150 | — | — |
| 2007-05-02 | $16.43 | $20.92 | 27,300 | — | — |
| 2007-05-01 | $15.76 | $20.06 | 36,750 | — | — |
| 2007-04-30 | $15.71 | $19.99 | 42,450 | — | — |
| 2007-04-27 | $16.33 | $20.79 | 61,200 | — | — |
| 2007-04-26 | $16.22 | $20.65 | 24,750 | — | — |
| 2007-04-25 | $16.49 | $20.98 | 15,450 | — | — |
| 2007-04-24 | $16.54 | $21.05 | 21,900 | — | — |
| 2007-04-23 | $16.49 | $20.99 | 20,700 | — | — |
| 2007-04-20 | $16.74 | $21.31 | 34,950 | — | — |
| 2007-04-19 | $16.51 | $21.01 | 23,400 | — | — |
| 2007-04-18 | $16.61 | $21.14 | 18,300 | — | — |
| 2007-04-17 | $17.08 | $21.74 | 18,900 | — | — |
| 2007-04-16 | $17.13 | $21.81 | 100,650 | — | — |
| 2007-04-13 | $16.67 | $21.21 | 19,350 | — | — |
| 2007-04-12 | $16.47 | $20.97 | 28,650 | — | — |
| 2007-04-11 | $16.63 | $21.16 | 34,650 | — | — |
| 2007-04-10 | $16.45 | $20.94 | 11,550 | — | — |
| 2007-04-09 | $16.35 | $20.82 | 58,800 | — | — |
| 2007-04-05 | $16.51 | $21.02 | 28,050 | — | — |
| 2007-04-04 | $16.57 | $21.10 | 10,200 | — | — |
| 2007-04-03 | $16.67 | $21.21 | 28,050 | — | — |
| 2007-04-02 | $16.66 | $21.21 | 24,000 | — | — |
| 2007-03-30 | $16.57 | $21.10 | 47,400 | — | — |
| 2007-03-29 | $16.24 | $20.67 | 26,700 | — | — |
| 2007-03-28 | $16.53 | $21.04 | 23,550 | — | — |
| 2007-03-27 | $16.67 | $21.22 | 44,100 | — | — |
| 2007-03-26 | $16.67 | $21.21 | 13,650 | — | — |
| 2007-03-23 | $16.65 | $21.20 | 12,750 | — | — |
| 2007-03-22 | $16.73 | $21.30 | 32,700 | — | — |
| 2007-03-21 | $16.64 | $21.18 | 27,600 | — | — |
| 2007-03-20 | $16.36 | $20.82 | 12,900 | — | — |
| 2007-03-19 | $16.29 | $20.74 | 20,700 | — | — |
| 2007-03-16 | $16.23 | $20.65 | 120,600 | — | — |
| 2007-03-15 | $16.59 | $21.11 | 25,200 | — | — |
| 2007-03-14 | $16.23 | $20.65 | 55,500 | — | — |
| 2007-03-13 | $16.06 | $20.31 | 78,750 | — | — |
| 2007-03-12 | $16.61 | $21.01 | 19,500 | — | — |
| 2007-03-09 | $16.47 | $20.84 | 24,900 | — | — |
| 2007-03-08 | $16.23 | $20.53 | 29,550 | — | — |
| 2007-03-07 | $16.54 | $20.92 | 33,750 | — | — |
| 2007-03-06 | $16.73 | $21.17 | 24,900 | — | — |
| 2007-03-05 | $16.44 | $20.80 | 32,700 | — | — |
| 2007-03-02 | $16.63 | $21.03 | 55,800 | — | — |
| 2007-03-01 | $17.27 | $21.84 | 27,300 | — | — |
| 2007-02-28 | $17.21 | $21.77 | 35,250 | — | — |
| 2007-02-27 | $17.02 | $21.53 | 72,750 | — | — |
| 2007-02-26 | $17.41 | $22.03 | 20,850 | — | — |
| 2007-02-23 | $17.53 | $22.18 | 29,400 | — | — |
| 2007-02-22 | $17.69 | $22.37 | 43,200 | — | — |
| 2007-02-21 | $17.86 | $22.59 | 24,000 | — | — |
| 2007-02-20 | $17.89 | $22.63 | 51,300 | — | — |
| 2007-02-16 | $17.98 | $22.74 | 46,500 | — | — |
| 2007-02-15 | $18.22 | $23.05 | 43,350 | — | — |
| 2007-02-14 | $18.57 | $23.49 | 46,950 | — | — |
| 2007-02-13 | $18.61 | $23.54 | 17,250 | — | — |
| 2007-02-12 | $18.43 | $23.32 | 12,450 | — | — |
| 2007-02-09 | $18.46 | $23.35 | 22,500 | — | — |
| 2007-02-08 | $18.93 | $23.94 | 28,950 | — | — |
| 2007-02-07 | $18.97 | $24.00 | 42,300 | — | — |
| 2007-02-06 | $18.64 | $23.58 | 9,000 | — | — |
| 2007-02-05 | $18.41 | $23.29 | 28,950 | — | — |
| 2007-02-02 | $18.47 | $23.36 | 15,750 | — | — |
| 2007-02-01 | $18.50 | $23.40 | 13,500 | — | — |
| 2007-01-31 | $18.28 | $23.12 | 26,700 | — | — |
| 2007-01-30 | $18.32 | $23.17 | 16,200 | — | — |
| 2007-01-29 | $17.96 | $22.72 | 23,550 | — | — |
| 2007-01-26 | $17.91 | $22.65 | 37,050 | — | — |
| 2007-01-25 | $17.55 | $22.19 | 43,050 | — | — |
| 2007-01-24 | $18.13 | $22.94 | 9,300 | — | — |
| 2007-01-23 | $18.03 | $22.81 | 14,400 | — | — |
| 2007-01-22 | $17.71 | $22.40 | 27,450 | — | — |
| 2007-01-19 | $18.17 | $22.98 | 21,150 | — | — |
| 2007-01-18 | $17.93 | $22.68 | 43,200 | — | — |
| 2007-01-17 | $18.09 | $22.88 | 16,650 | — | — |
| 2007-01-16 | $18.31 | $23.16 | 25,800 | — | — |
| 2007-01-12 | $18.60 | $23.53 | 19,350 | — | — |
| 2007-01-11 | $18.55 | $23.46 | 25,500 | — | — |
| 2007-01-10 | $18.37 | $23.24 | 25,350 | — | — |
| 2007-01-09 | $18.64 | $23.58 | 20,250 | — | — |
| 2007-01-08 | $18.59 | $23.52 | 18,750 | — | — |
| 2007-01-05 | $18.53 | $23.44 | 38,250 | — | — |
| 2007-01-04 | $19.00 | $24.03 | 27,150 | — | — |
| 2007-01-03 | $18.91 | $23.92 | 27,450 | — | — |