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
- 1985-03-07 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 | $15.46 | $45.52 | 1,400 | — | — |
| 2007-12-28 | $15.60 | $45.93 | 900 | — | — |
| 2007-12-27 | $15.61 | $45.96 | 1,000 | — | — |
| 2007-12-26 | $15.67 | $46.14 | 1,300 | — | — |
| 2007-12-24 | $15.59 | $45.90 | 1,500 | — | — |
| 2007-12-21 | $15.39 | $45.31 | 3,100 | — | — |
| 2007-12-20 | $15.39 | $45.31 | 1,200 | — | — |
| 2007-12-19 | $15.80 | $46.52 | 600 | — | — |
| 2007-12-18 | $15.86 | $46.70 | 500 | — | — |
| 2007-12-17 | $15.83 | $46.61 | 600 | — | — |
| 2007-12-14 | $15.85 | $46.67 | 500 | — | — |
| 2007-12-13 | $15.93 | $46.90 | 0 | — | — |
| 2007-12-12 | $15.93 | $46.90 | 500 | — | — |
| 2007-12-11 | $15.91 | $46.84 | 0 | — | — |
| 2007-12-10 | $15.91 | $46.84 | 900 | — | — |
| 2007-12-07 | $15.89 | $46.78 | 400 | — | — |
| 2007-12-06 | $15.95 | $46.96 | 6,600 | — | — |
| 2007-12-05 | $15.52 | $45.70 | 1,200 | — | — |
| 2007-12-04 | $15.71 | $46.25 | 3,800 | — | — |
| 2007-12-03 | $15.81 | $46.55 | 1,600 | — | — |
| 2007-11-30 | $15.95 | $46.96 | 800 | — | — |
| 2007-11-29 | $15.87 | $46.73 | 600 | — | — |
| 2007-11-28 | $15.88 | $46.76 | 100 | — | — |
| 2007-11-27 | $15.76 | $46.40 | 1,800 | — | — |
| 2007-11-26 | $15.85 | $46.67 | 2,900 | — | — |
| 2007-11-23 | $15.76 | $46.40 | 0 | — | — |
| 2007-11-21 | $15.76 | $46.40 | 0 | — | — |
| 2007-11-20 | $15.76 | $46.40 | 1,400 | — | — |
| 2007-11-19 | $15.94 | $46.93 | 700 | — | — |
| 2007-11-16 | $15.96 | $46.99 | 600 | — | — |
| 2007-11-15 | $15.97 | $47.02 | 1,300 | — | — |
| 2007-11-14 | $15.95 | $46.96 | 1,100 | — | — |
| 2007-11-13 | $15.91 | $46.84 | 700 | — | — |
| 2007-11-12 | $15.87 | $46.73 | 1,300 | — | — |
| 2007-11-09 | $15.85 | $46.67 | 1,500 | — | — |
| 2007-11-08 | $16.07 | $47.31 | 6,200 | — | — |
| 2007-11-07 | $16.00 | $47.11 | 2,500 | — | — |
| 2007-11-06 | $15.70 | $46.23 | 1,200 | — | — |
| 2007-11-05 | $15.51 | $45.67 | 1,200 | — | — |
| 2007-11-02 | $15.39 | $45.31 | 3,300 | — | — |
| 2007-11-01 | $15.46 | $45.52 | 2,500 | — | — |
| 2007-10-31 | $15.29 | $45.02 | 1,800 | — | — |
| 2007-10-30 | $15.04 | $44.28 | 16,700 | — | — |
| 2007-10-29 | $15.31 | $45.08 | 500 | — | — |
| 2007-10-26 | $15.14 | $44.58 | 600 | — | — |
| 2007-10-25 | $14.84 | $43.69 | 1,700 | — | — |
| 2007-10-24 | $14.74 | $43.40 | 100 | — | — |
| 2007-10-23 | $14.94 | $43.99 | 1,000 | — | — |
| 2007-10-22 | $14.99 | $44.13 | 600 | — | — |
| 2007-10-19 | $15.17 | $44.66 | 400 | — | — |
| 2007-10-18 | $15.21 | $44.78 | 300 | — | — |
| 2007-10-17 | $15.43 | $45.43 | 300 | — | — |
| 2007-10-16 | $15.53 | $45.72 | 800 | — | — |
| 2007-10-15 | $15.78 | $46.46 | 1,200 | — | — |
| 2007-10-12 | $15.80 | $46.52 | 400 | — | — |
| 2007-10-11 | $15.78 | $46.46 | 100 | — | — |
| 2007-10-10 | $15.80 | $46.52 | 700 | — | — |
| 2007-10-09 | $15.78 | $46.46 | 300 | — | — |
| 2007-10-08 | $15.87 | $46.73 | 2,800 | — | — |
| 2007-10-05 | $15.86 | $46.70 | 1,100 | — | — |
| 2007-10-04 | $15.78 | $46.46 | 13,300 | — | — |
| 2007-10-03 | $15.45 | $45.49 | 200 | — | — |
| 2007-10-02 | $15.38 | $45.28 | 600 | — | — |
| 2007-10-01 | $15.60 | $45.93 | 0 | — | — |
| 2007-09-28 | $15.60 | $45.93 | 600 | — | — |
| 2007-09-27 | $15.43 | $45.43 | 2,600 | — | — |
| 2007-09-26 | $15.45 | $45.49 | 700 | — | — |
| 2007-09-25 | $15.59 | $45.90 | 4,100 | — | — |
| 2007-09-24 | $15.45 | $45.49 | 700 | — | — |
| 2007-09-21 | $15.48 | $45.58 | 0 | — | — |
| 2007-09-20 | $15.48 | $45.58 | 1,700 | — | — |
| 2007-09-19 | $15.83 | $46.61 | 2,400 | — | — |
| 2007-09-18 | $15.75 | $46.37 | 1,500 | — | — |
| 2007-09-17 | $15.25 | $44.90 | 300 | — | — |
| 2007-09-14 | $15.02 | $44.22 | 300 | — | — |
| 2007-09-13 | $15.20 | $44.75 | 4,300 | — | — |
| 2007-09-12 | $15.30 | $45.05 | 500 | — | — |
| 2007-09-11 | $15.36 | $45.22 | 300 | — | — |
| 2007-09-10 | $15.22 | $44.81 | 600 | — | — |
| 2007-09-07 | $15.30 | $45.05 | 100 | — | — |
| 2007-09-06 | $15.59 | $45.90 | 300 | — | — |
| 2007-09-05 | $15.59 | $45.90 | 100 | — | — |
| 2007-09-04 | $15.61 | $45.96 | 1,000 | — | — |
| 2007-08-31 | $15.76 | $46.40 | 0 | — | — |
| 2007-08-30 | $15.76 | $46.40 | 0 | — | — |
| 2007-08-29 | $15.76 | $46.40 | 200 | — | — |
| 2007-08-28 | $16.00 | $47.11 | 300 | — | — |
| 2007-08-27 | $16.12 | $47.46 | 500 | — | — |
| 2007-08-24 | $16.25 | $47.84 | 2,200 | — | — |
| 2007-08-23 | $15.91 | $46.84 | 3,700 | — | — |
| 2007-08-22 | $15.83 | $46.61 | 900 | — | — |
| 2007-08-21 | $15.80 | $46.52 | 4,400 | — | — |
| 2007-08-20 | $16.00 | $47.11 | 1,000 | — | — |
| 2007-08-17 | $16.01 | $47.14 | 0 | — | — |
| 2007-08-16 | $16.01 | $47.14 | 1,400 | — | — |
| 2007-08-15 | $16.22 | $47.76 | 300 | — | — |
| 2007-08-14 | $16.15 | $47.55 | 1,000 | — | — |
| 2007-08-13 | $15.99 | $47.08 | 400 | — | — |
| 2007-08-10 | $16.22 | $47.76 | 600 | — | — |
| 2007-08-09 | $16.32 | $48.05 | 3,200 | — | — |
| 2007-08-08 | $16.25 | $47.84 | 18,700 | — | — |
| 2007-08-07 | $16.79 | $49.43 | 200 | — | — |
| 2007-08-06 | $17.31 | $50.97 | 1,100 | — | — |
| 2007-08-03 | $17.75 | $52.26 | 0 | — | — |
| 2007-08-02 | $17.75 | $52.26 | 300 | — | — |
| 2007-08-01 | $17.50 | $51.52 | 3,300 | — | — |
| 2007-07-31 | $17.63 | $51.91 | 400 | — | — |
| 2007-07-30 | $17.34 | $51.05 | 1,100 | — | — |
| 2007-07-27 | $17.40 | $51.23 | 3,500 | — | — |
| 2007-07-26 | $17.45 | $51.38 | 400 | — | — |
| 2007-07-25 | $17.40 | $51.23 | 1,300 | — | — |
| 2007-07-24 | $17.47 | $51.44 | 200 | — | — |
| 2007-07-23 | $17.48 | $51.47 | 1,600 | — | — |
| 2007-07-20 | $17.71 | $52.14 | 100 | — | — |
| 2007-07-19 | $17.83 | $52.50 | 1,800 | — | — |
| 2007-07-18 | $17.66 | $52.00 | 200 | — | — |
| 2007-07-17 | $17.66 | $52.00 | 1,600 | — | — |
| 2007-07-16 | $17.45 | $51.38 | 700 | — | — |
| 2007-07-13 | $17.47 | $51.44 | 600 | — | — |
| 2007-07-12 | $17.35 | $51.08 | 1,800 | — | — |
| 2007-07-11 | $17.03 | $50.14 | 1,800 | — | — |
| 2007-07-10 | $16.56 | $48.76 | 4,300 | — | — |
| 2007-07-09 | $16.46 | $48.46 | 400 | — | — |
| 2007-07-06 | $16.35 | $48.14 | 0 | — | — |
| 2007-07-05 | $16.35 | $48.14 | 3,200 | — | — |
| 2007-07-03 | $16.90 | $49.76 | 200 | — | — |
| 2007-07-02 | $16.91 | $49.79 | 0 | — | — |
| 2007-06-29 | $16.91 | $49.79 | 1,200 | — | — |
| 2007-06-28 | $16.41 | $48.32 | 5,100 | — | — |
| 2007-06-27 | $16.01 | $47.14 | 600 | — | — |
| 2007-06-26 | $16.00 | $47.11 | 0 | — | — |
| 2007-06-25 | $16.00 | $47.11 | 2,800 | — | — |
| 2007-06-22 | $15.92 | $46.87 | 1,400 | — | — |
| 2007-06-21 | $15.46 | $45.52 | 900 | — | — |
| 2007-06-20 | $15.53 | $45.72 | 1,600 | — | — |
| 2007-06-19 | $15.79 | $46.49 | 300 | — | — |
| 2007-06-18 | $15.78 | $46.46 | 600 | — | — |
| 2007-06-15 | $16.00 | $47.11 | 400 | — | — |
| 2007-06-14 | $16.05 | $47.26 | 500 | — | — |
| 2007-06-13 | $15.99 | $47.08 | 2,000 | — | — |
| 2007-06-12 | $15.89 | $46.78 | 100 | — | — |
| 2007-06-11 | $15.90 | $46.81 | 200 | — | — |
| 2007-06-08 | $16.31 | $48.02 | 700 | — | — |
| 2007-06-07 | $16.04 | $47.23 | 2,300 | — | — |
| 2007-06-06 | $15.67 | $46.14 | 3,000 | — | — |
| 2007-06-05 | $16.02 | $47.17 | 700 | — | — |
| 2007-06-04 | $15.80 | $46.52 | 3,200 | — | — |
| 2007-06-01 | $15.72 | $46.28 | 2,200 | — | — |
| 2007-05-31 | $15.70 | $46.23 | 1,300 | — | — |
| 2007-05-30 | $15.54 | $45.75 | 1,400 | — | — |
| 2007-05-29 | $15.50 | $45.64 | 1,300 | — | — |
| 2007-05-25 | $15.49 | $45.61 | 1,200 | — | — |
| 2007-05-24 | $16.17 | $47.61 | 10,300 | — | — |
| 2007-05-23 | $17.99 | $52.97 | 100 | — | — |
| 2007-05-22 | $18.10 | $53.29 | 1,600 | — | — |
| 2007-05-21 | $18.37 | $54.09 | 2,100 | — | — |
| 2007-05-18 | $18.45 | $54.32 | 6,800 | — | — |
| 2007-05-17 | $17.88 | $52.64 | 2,900 | — | — |
| 2007-05-16 | $17.55 | $51.67 | 2,800 | — | — |
| 2007-05-15 | $17.21 | $50.67 | 3,400 | — | — |
| 2007-05-14 | $16.98 | $49.99 | 200 | — | — |
| 2007-05-11 | $16.98 | $49.99 | 700 | — | — |
| 2007-05-10 | $17.12 | $50.41 | 200 | — | — |
| 2007-05-09 | $16.95 | $49.91 | 800 | — | — |
| 2007-05-08 | $16.95 | $49.91 | 100 | — | — |
| 2007-05-07 | $16.75 | $49.32 | 3,700 | — | — |
| 2007-05-04 | $16.43 | $48.37 | 2,300 | — | — |
| 2007-05-03 | $16.23 | $47.79 | 2,600 | — | — |
| 2007-05-02 | $16.34 | $48.11 | 100 | — | — |
| 2007-05-01 | $16.39 | $48.26 | 3,600 | — | — |
| 2007-04-30 | $16.13 | $47.49 | 3,300 | — | — |
| 2007-04-27 | $16.31 | $48.02 | 2,400 | — | — |
| 2007-04-26 | $16.42 | $48.35 | 2,500 | — | — |
| 2007-04-25 | $15.97 | $47.02 | 10,000 | — | — |
| 2007-04-24 | $14.90 | $43.87 | 3,200 | — | — |
| 2007-04-23 | $14.66 | $43.16 | 2,800 | — | — |
| 2007-04-20 | $14.46 | $42.57 | 1,800 | — | — |
| 2007-04-19 | $14.33 | $42.19 | 40,900 | — | — |
| 2007-04-18 | $14.04 | $41.34 | 8,300 | — | — |
| 2007-04-17 | $13.70 | $40.34 | 600 | — | — |
| 2007-04-16 | $13.60 | $40.04 | 39,300 | — | — |
| 2007-04-13 | $13.60 | $40.04 | 900 | — | — |
| 2007-04-12 | $13.50 | $39.75 | 0 | — | — |
| 2007-04-11 | $13.50 | $39.75 | 200 | — | — |
| 2007-04-10 | $13.50 | $39.75 | 2,700 | — | — |
| 2007-04-09 | $13.29 | $39.13 | 1,100 | — | — |
| 2007-04-05 | $13.42 | $39.51 | 900 | — | — |
| 2007-04-04 | $13.39 | $39.42 | 1,000 | — | — |
| 2007-04-03 | $13.15 | $38.72 | 600 | — | — |
| 2007-04-02 | $12.97 | $38.19 | 100 | — | — |
| 2007-03-30 | $12.78 | $37.63 | 1,800 | — | — |
| 2007-03-29 | $12.62 | $37.16 | 800 | — | — |
| 2007-03-28 | $12.64 | $37.22 | 500 | — | — |
| 2007-03-27 | $12.65 | $37.25 | 4,700 | — | — |
| 2007-03-26 | $12.49 | $36.77 | 1,200 | — | — |
| 2007-03-23 | $12.75 | $37.54 | 100 | — | — |
| 2007-03-22 | $12.77 | $37.60 | 700 | — | — |
| 2007-03-21 | $12.75 | $37.54 | 2,700 | — | — |
| 2007-03-20 | $13.02 | $38.33 | 400 | — | — |
| 2007-03-19 | $13.40 | $39.45 | 0 | — | — |
| 2007-03-16 | $13.40 | $39.45 | 1,200 | — | — |
| 2007-03-15 | $13.55 | $39.89 | 200 | — | — |
| 2007-03-14 | $13.60 | $40.04 | 400 | — | — |
| 2007-03-13 | $13.62 | $40.10 | 1,300 | — | — |
| 2007-03-12 | $13.66 | $40.22 | 1,800 | — | — |
| 2007-03-09 | $13.66 | $40.22 | 1,000 | — | — |
| 2007-03-08 | $13.75 | $40.48 | 2,500 | — | — |
| 2007-03-07 | $13.75 | $40.48 | 1,700 | — | — |
| 2007-03-06 | $13.75 | $40.48 | 600 | — | — |
| 2007-03-05 | $13.75 | $40.48 | 400 | — | — |
| 2007-03-02 | $13.75 | $40.48 | 100 | — | — |
| 2007-03-01 | $13.72 | $40.40 | 500 | — | — |
| 2007-02-28 | $13.82 | $40.69 | 3,300 | — | — |
| 2007-02-27 | $13.82 | $40.69 | 1,400 | — | — |
| 2007-02-26 | $13.91 | $40.95 | 800 | — | — |
| 2007-02-23 | $13.82 | $40.69 | 300 | — | — |
| 2007-02-22 | $13.82 | $40.69 | 0 | — | — |
| 2007-02-21 | $13.82 | $40.69 | 100 | — | — |
| 2007-02-20 | $13.82 | $40.69 | 1,300 | — | — |
| 2007-02-16 | $13.53 | $39.84 | 1,400 | — | — |
| 2007-02-15 | $13.27 | $39.07 | 600 | — | — |
| 2007-02-14 | $13.26 | $39.04 | 1,800 | — | — |
| 2007-02-13 | $12.80 | $37.69 | 700 | — | — |
| 2007-02-12 | $12.75 | $37.54 | 7,700 | — | — |
| 2007-02-09 | $12.00 | $35.33 | 300 | — | — |
| 2007-02-08 | $11.96 | $35.21 | 400 | — | — |
| 2007-02-07 | $11.95 | $35.18 | 600 | — | — |
| 2007-02-06 | $11.98 | $35.27 | 700 | — | — |
| 2007-02-05 | $11.92 | $35.10 | 3,400 | — | — |
| 2007-02-02 | $11.85 | $34.89 | 2,900 | — | — |
| 2007-02-01 | $12.15 | $35.77 | 0 | — | — |
| 2007-01-31 | $12.15 | $35.77 | 500 | — | — |
| 2007-01-30 | $12.13 | $35.71 | 0 | — | — |
| 2007-01-29 | $12.13 | $35.71 | 1,000 | — | — |
| 2007-01-26 | $12.10 | $35.63 | 900 | — | — |
| 2007-01-25 | $12.00 | $35.33 | 200 | — | — |
| 2007-01-24 | $12.01 | $35.36 | 1,600 | — | — |
| 2007-01-23 | $11.99 | $35.30 | 2,000 | — | — |
| 2007-01-22 | $12.14 | $35.74 | 4,700 | — | — |
| 2007-01-19 | $12.50 | $36.80 | 1,000 | — | — |
| 2007-01-18 | $12.55 | $36.95 | 400 | — | — |
| 2007-01-17 | $12.52 | $36.86 | 1,500 | — | — |
| 2007-01-16 | $12.91 | $38.01 | 0 | — | — |
| 2007-01-12 | $12.91 | $38.01 | 1,800 | — | — |
| 2007-01-11 | $12.58 | $37.04 | 2,200 | — | — |
| 2007-01-10 | $12.21 | $35.95 | 3,300 | — | — |
| 2007-01-09 | $12.55 | $36.95 | 800 | — | — |
| 2007-01-08 | $13.00 | $38.28 | 1,100 | — | — |
| 2007-01-05 | $13.33 | $39.25 | 600 | — | — |
| 2007-01-04 | $13.05 | $38.42 | 0 | — | — |
| 2007-01-03 | $13.05 | $38.42 | 1,000 | — | — |