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
- 1980-03-17 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 | $18.13 | $23.86 | 600,044 | — | — |
| 2007-12-28 | $17.47 | $23.00 | 172,435 | — | — |
| 2007-12-27 | $17.11 | $22.52 | 130,839 | — | — |
| 2007-12-26 | $17.72 | $23.32 | 123,730 | — | — |
| 2007-12-24 | $17.68 | $23.27 | 75,024 | — | — |
| 2007-12-21 | $17.48 | $23.01 | 477,222 | — | — |
| 2007-12-20 | $16.99 | $22.37 | 166,687 | — | — |
| 2007-12-19 | $16.77 | $22.07 | 207,981 | — | — |
| 2007-12-18 | $16.56 | $21.80 | 198,301 | — | — |
| 2007-12-17 | $16.23 | $21.36 | 178,637 | — | — |
| 2007-12-14 | $16.33 | $21.50 | 170,015 | — | — |
| 2007-12-13 | $16.71 | $21.99 | 206,468 | — | — |
| 2007-12-12 | $16.48 | $21.62 | 278,770 | — | — |
| 2007-12-11 | $16.42 | $21.54 | 223,561 | — | — |
| 2007-12-10 | $16.88 | $22.15 | 136,436 | — | — |
| 2007-12-07 | $16.67 | $21.87 | 184,233 | — | — |
| 2007-12-06 | $16.95 | $22.24 | 187,410 | — | — |
| 2007-12-05 | $16.57 | $21.74 | 176,065 | — | — |
| 2007-12-04 | $16.16 | $21.20 | 196,183 | — | — |
| 2007-12-03 | $16.18 | $21.23 | 135,831 | — | — |
| 2007-11-30 | $16.29 | $21.37 | 299,190 | — | — |
| 2007-11-29 | $16.51 | $21.66 | 242,317 | — | — |
| 2007-11-28 | $16.48 | $21.62 | 299,190 | — | — |
| 2007-11-27 | $15.88 | $20.84 | 257,292 | — | — |
| 2007-11-26 | $15.61 | $20.48 | 368,316 | — | — |
| 2007-11-23 | $16.03 | $21.03 | 96,503 | — | — |
| 2007-11-21 | $15.78 | $20.71 | 295,258 | — | — |
| 2007-11-20 | $15.87 | $20.83 | 302,669 | — | — |
| 2007-11-19 | $15.71 | $20.61 | 314,316 | — | — |
| 2007-11-16 | $16.10 | $21.12 | 441,525 | — | — |
| 2007-11-15 | $16.24 | $21.30 | 572,213 | — | — |
| 2007-11-14 | $16.10 | $21.12 | 284,216 | — | — |
| 2007-11-13 | $16.51 | $21.66 | 325,207 | — | — |
| 2007-11-12 | $16.26 | $21.33 | 414,601 | — | — |
| 2007-11-09 | $16.00 | $20.99 | 587,036 | — | — |
| 2007-11-08 | $15.87 | $20.82 | 534,247 | — | — |
| 2007-11-07 | $15.57 | $20.43 | 351,223 | — | — |
| 2007-11-06 | $15.87 | $20.82 | 357,879 | — | — |
| 2007-11-05 | $16.08 | $21.11 | 418,231 | — | — |
| 2007-11-02 | $16.09 | $21.11 | 419,441 | — | — |
| 2007-11-01 | $15.89 | $20.84 | 441,979 | — | — |
| 2007-10-31 | $17.04 | $22.35 | 237,628 | — | — |
| 2007-10-30 | $16.81 | $22.06 | 203,746 | — | — |
| 2007-10-29 | $16.98 | $22.28 | 386,920 | — | — |
| 2007-10-26 | $16.90 | $22.17 | 270,602 | — | — |
| 2007-10-25 | $16.40 | $21.52 | 501,121 | — | — |
| 2007-10-24 | $16.82 | $22.07 | 396,450 | — | — |
| 2007-10-23 | $17.20 | $22.56 | 202,536 | — | — |
| 2007-10-22 | $17.35 | $22.76 | 195,124 | — | — |
| 2007-10-19 | $16.91 | $22.19 | 290,720 | — | — |
| 2007-10-18 | $17.59 | $23.07 | 201,174 | — | — |
| 2007-10-17 | $17.32 | $22.73 | 140,368 | — | — |
| 2007-10-16 | $17.39 | $22.82 | 143,847 | — | — |
| 2007-10-15 | $17.54 | $23.01 | 240,048 | — | — |
| 2007-10-12 | $17.85 | $23.42 | 109,663 | — | — |
| 2007-10-11 | $17.78 | $23.33 | 233,998 | — | — |
| 2007-10-10 | $17.97 | $23.58 | 126,755 | — | — |
| 2007-10-09 | $18.08 | $23.72 | 150,956 | — | — |
| 2007-10-08 | $17.90 | $23.49 | 176,822 | — | — |
| 2007-10-05 | $18.14 | $23.80 | 166,385 | — | — |
| 2007-10-04 | $17.74 | $23.28 | 79,411 | — | — |
| 2007-10-03 | $17.71 | $23.24 | 152,620 | — | — |
| 2007-10-02 | $17.96 | $23.49 | 129,024 | — | — |
| 2007-10-01 | $17.92 | $23.44 | 154,738 | — | — |
| 2007-09-28 | $17.54 | $22.95 | 197,242 | — | — |
| 2007-09-27 | $17.92 | $23.44 | 196,032 | — | — |
| 2007-09-26 | $17.72 | $23.19 | 145,965 | — | — |
| 2007-09-25 | $17.47 | $22.85 | 191,796 | — | — |
| 2007-09-24 | $17.38 | $22.74 | 384,803 | — | — |
| 2007-09-21 | $17.85 | $23.35 | 359,240 | — | — |
| 2007-09-20 | $17.74 | $23.21 | 170,318 | — | — |
| 2007-09-19 | $18.02 | $23.57 | 222,653 | — | — |
| 2007-09-18 | $17.75 | $23.22 | 271,510 | — | — |
| 2007-09-17 | $17.03 | $22.28 | 307,056 | — | — |
| 2007-09-14 | $17.24 | $22.55 | 220,233 | — | — |
| 2007-09-13 | $17.16 | $22.44 | 187,410 | — | — |
| 2007-09-12 | $17.35 | $22.70 | 156,251 | — | — |
| 2007-09-11 | $17.51 | $22.91 | 178,183 | — | — |
| 2007-09-10 | $17.29 | $22.63 | 220,384 | — | — |
| 2007-09-07 | $17.35 | $22.70 | 257,292 | — | — |
| 2007-09-06 | $17.90 | $23.41 | 144,452 | — | — |
| 2007-09-05 | $17.88 | $23.40 | 310,081 | — | — |
| 2007-09-04 | $18.18 | $23.78 | 183,931 | — | — |
| 2007-08-31 | $17.92 | $23.44 | 242,317 | — | — |
| 2007-08-30 | $18.02 | $23.57 | 272,720 | — | — |
| 2007-08-29 | $18.04 | $23.59 | 302,972 | — | — |
| 2007-08-28 | $17.54 | $22.95 | 307,509 | — | — |
| 2007-08-27 | $17.78 | $23.27 | 294,350 | — | — |
| 2007-08-24 | $18.02 | $23.58 | 190,284 | — | — |
| 2007-08-23 | $17.76 | $23.24 | 343,055 | — | — |
| 2007-08-22 | $18.07 | $23.65 | 288,905 | — | — |
| 2007-08-21 | $17.97 | $23.51 | 316,131 | — | — |
| 2007-08-20 | $18.48 | $24.17 | 371,038 | — | — |
| 2007-08-17 | $19.09 | $24.97 | 526,684 | — | — |
| 2007-08-16 | $18.51 | $24.22 | 1,003,150 | — | — |
| 2007-08-15 | $17.45 | $22.82 | 323,694 | — | — |
| 2007-08-14 | $17.53 | $22.93 | 434,113 | — | — |
| 2007-08-13 | $17.71 | $23.17 | 1,008,141 | — | — |
| 2007-08-10 | $17.51 | $22.90 | 1,451,330 | — | — |
| 2007-08-09 | $20.40 | $26.68 | 2,023,391 | — | — |
| 2007-08-08 | $20.20 | $26.43 | 1,377,062 | — | — |
| 2007-08-07 | $18.13 | $23.72 | 598,986 | — | — |
| 2007-08-06 | $17.39 | $22.75 | 514,129 | — | — |
| 2007-08-03 | $16.66 | $21.80 | 348,954 | — | — |
| 2007-08-02 | $17.23 | $22.54 | 356,971 | — | — |
| 2007-08-01 | $16.99 | $22.23 | 638,464 | — | — |
| 2007-07-31 | $16.55 | $21.65 | 407,340 | — | — |
| 2007-07-30 | $16.80 | $21.98 | 592,481 | — | — |
| 2007-07-27 | $17.07 | $22.33 | 694,884 | — | — |
| 2007-07-26 | $17.17 | $22.46 | 1,059,267 | — | — |
| 2007-07-25 | $17.67 | $23.11 | 497,793 | — | — |
| 2007-07-24 | $17.84 | $23.34 | 367,408 | — | — |
| 2007-07-23 | $18.29 | $23.92 | 361,055 | — | — |
| 2007-07-20 | $18.03 | $23.59 | 372,551 | — | — |
| 2007-07-19 | $18.33 | $23.98 | 226,888 | — | — |
| 2007-07-18 | $18.28 | $23.91 | 295,863 | — | — |
| 2007-07-17 | $18.34 | $23.99 | 206,771 | — | — |
| 2007-07-16 | $18.38 | $24.04 | 234,754 | — | — |
| 2007-07-13 | $18.54 | $24.26 | 146,419 | — | — |
| 2007-07-12 | $18.62 | $24.36 | 189,225 | — | — |
| 2007-07-11 | $18.33 | $23.98 | 283,308 | — | — |
| 2007-07-10 | $18.31 | $23.95 | 290,115 | — | — |
| 2007-07-09 | $18.54 | $24.26 | 162,906 | — | — |
| 2007-07-06 | $18.56 | $24.28 | 181,662 | — | — |
| 2007-07-05 | $18.68 | $24.43 | 197,090 | — | — |
| 2007-07-03 | $18.71 | $24.48 | 128,268 | — | — |
| 2007-07-02 | $18.60 | $24.34 | 256,838 | — | — |
| 2007-06-29 | $18.32 | $23.97 | 329,442 | — | — |
| 2007-06-28 | $18.53 | $24.24 | 221,746 | — | — |
| 2007-06-27 | $18.74 | $24.52 | 309,476 | — | — |
| 2007-06-26 | $18.63 | $24.37 | 293,594 | — | — |
| 2007-06-25 | $18.64 | $24.39 | 433,508 | — | — |
| 2007-06-22 | $18.76 | $24.55 | 1,193,585 | — | — |
| 2007-06-21 | $18.69 | $24.45 | 321,425 | — | — |
| 2007-06-20 | $18.60 | $24.34 | 401,593 | — | — |
| 2007-06-19 | $18.60 | $24.33 | 336,249 | — | — |
| 2007-06-18 | $18.62 | $24.36 | 441,222 | — | — |
| 2007-06-15 | $18.63 | $24.37 | 527,894 | — | — |
| 2007-06-14 | $18.65 | $24.40 | 148,536 | — | — |
| 2007-06-13 | $18.62 | $24.29 | 195,427 | — | — |
| 2007-06-12 | $18.51 | $24.15 | 367,711 | — | — |
| 2007-06-11 | $18.52 | $24.16 | 213,426 | — | — |
| 2007-06-08 | $18.56 | $24.22 | 331,711 | — | — |
| 2007-06-07 | $18.40 | $24.00 | 502,331 | — | — |
| 2007-06-06 | $18.45 | $24.07 | 164,267 | — | — |
| 2007-06-05 | $18.50 | $24.14 | 219,779 | — | — |
| 2007-06-04 | $18.58 | $24.24 | 122,822 | — | — |
| 2007-06-01 | $18.72 | $24.42 | 477,827 | — | — |
| 2007-05-31 | $18.58 | $24.23 | 181,208 | — | — |
| 2007-05-30 | $18.61 | $24.28 | 270,754 | — | — |
| 2007-05-29 | $18.64 | $24.31 | 253,661 | — | — |
| 2007-05-25 | $18.56 | $24.21 | 230,216 | — | — |
| 2007-05-24 | $18.41 | $24.02 | 362,265 | — | — |
| 2007-05-23 | $18.51 | $24.15 | 160,940 | — | — |
| 2007-05-22 | $18.54 | $24.18 | 218,418 | — | — |
| 2007-05-21 | $18.63 | $24.30 | 119,343 | — | — |
| 2007-05-18 | $18.56 | $24.22 | 225,981 | — | — |
| 2007-05-17 | $18.43 | $24.04 | 213,729 | — | — |
| 2007-05-16 | $18.57 | $24.23 | 280,737 | — | — |
| 2007-05-15 | $18.28 | $23.85 | 496,734 | — | — |
| 2007-05-14 | $18.83 | $24.56 | 231,124 | — | — |
| 2007-05-11 | $19.09 | $24.91 | 230,670 | — | — |
| 2007-05-10 | $18.84 | $24.58 | 334,887 | — | — |
| 2007-05-09 | $19.19 | $25.03 | 239,443 | — | — |
| 2007-05-08 | $19.17 | $25.01 | 206,771 | — | — |
| 2007-05-07 | $19.19 | $25.04 | 128,570 | — | — |
| 2007-05-04 | $19.23 | $25.09 | 176,519 | — | — |
| 2007-05-03 | $19.18 | $25.02 | 127,663 | — | — |
| 2007-05-02 | $19.32 | $25.21 | 161,242 | — | — |
| 2007-05-01 | $19.12 | $24.94 | 310,232 | — | — |
| 2007-04-30 | $19.17 | $25.00 | 286,031 | — | — |
| 2007-04-27 | $19.42 | $25.34 | 147,931 | — | — |
| 2007-04-26 | $19.50 | $25.44 | 212,670 | — | — |
| 2007-04-25 | $19.68 | $25.67 | 220,536 | — | — |
| 2007-04-24 | $19.81 | $25.85 | 315,677 | — | — |
| 2007-04-23 | $19.97 | $26.05 | 94,386 | — | — |
| 2007-04-20 | $20.13 | $26.26 | 142,486 | — | — |
| 2007-04-19 | $19.71 | $25.71 | 140,671 | — | — |
| 2007-04-18 | $19.89 | $25.94 | 78,503 | — | — |
| 2007-04-17 | $20.06 | $26.17 | 126,150 | — | — |
| 2007-04-16 | $20.16 | $26.30 | 140,066 | — | — |
| 2007-04-13 | $19.93 | $25.99 | 431,996 | — | — |
| 2007-04-12 | $19.91 | $25.97 | 67,462 | — | — |
| 2007-04-11 | $19.79 | $25.81 | 127,058 | — | — |
| 2007-04-10 | $19.99 | $26.08 | 56,268 | — | — |
| 2007-04-09 | $19.89 | $25.95 | 83,192 | — | — |
| 2007-04-05 | $20.03 | $26.13 | 66,705 | — | — |
| 2007-04-04 | $20.03 | $26.12 | 98,470 | — | — |
| 2007-04-03 | $20.13 | $26.26 | 162,906 | — | — |
| 2007-04-02 | $19.90 | $25.96 | 156,553 | — | — |
| 2007-03-30 | $19.81 | $25.85 | 251,544 | — | — |
| 2007-03-29 | $19.67 | $25.66 | 133,259 | — | — |
| 2007-03-28 | $19.52 | $25.46 | 450,600 | — | — |
| 2007-03-27 | $19.60 | $25.57 | 130,536 | — | — |
| 2007-03-26 | $19.65 | $25.63 | 122,974 | — | — |
| 2007-03-23 | $19.64 | $25.62 | 146,267 | — | — |
| 2007-03-22 | $19.71 | $25.72 | 145,965 | — | — |
| 2007-03-21 | $19.64 | $25.61 | 159,578 | — | — |
| 2007-03-20 | $19.33 | $25.22 | 105,579 | — | — |
| 2007-03-19 | $19.20 | $25.05 | 194,368 | — | — |
| 2007-03-16 | $19.07 | $24.87 | 504,902 | — | — |
| 2007-03-15 | $18.99 | $24.77 | 212,670 | — | — |
| 2007-03-14 | $18.82 | $24.55 | 282,098 | — | — |
| 2007-03-13 | $18.64 | $24.31 | 254,115 | — | — |
| 2007-03-12 | $19.15 | $24.98 | 196,939 | — | — |
| 2007-03-09 | $19.14 | $24.97 | 183,628 | — | — |
| 2007-03-08 | $19.02 | $24.81 | 238,384 | — | — |
| 2007-03-07 | $19.07 | $24.88 | 270,451 | — | — |
| 2007-03-06 | $19.43 | $25.27 | 182,126 | — | — |
| 2007-03-05 | $19.08 | $24.81 | 265,633 | — | — |
| 2007-03-02 | $19.33 | $25.14 | 322,188 | — | — |
| 2007-03-01 | $19.57 | $25.45 | 234,630 | — | — |
| 2007-02-28 | $19.40 | $25.22 | 243,666 | — | — |
| 2007-02-27 | $19.45 | $25.29 | 329,043 | — | — |
| 2007-02-26 | $19.86 | $25.82 | 210,481 | — | — |
| 2007-02-23 | $19.74 | $25.67 | 102,358 | — | — |
| 2007-02-22 | $19.79 | $25.73 | 181,971 | — | — |
| 2007-02-21 | $19.89 | $25.87 | 171,688 | — | — |
| 2007-02-20 | $19.97 | $25.97 | 221,855 | — | — |
| 2007-02-16 | $19.83 | $25.79 | 336,209 | — | — |
| 2007-02-15 | $20.01 | $26.03 | 265,010 | — | — |
| 2007-02-14 | $20.47 | $26.62 | 240,239 | — | — |
| 2007-02-13 | $20.70 | $26.92 | 120,898 | — | — |
| 2007-02-12 | $20.60 | $26.79 | 127,286 | — | — |
| 2007-02-09 | $20.42 | $26.56 | 148,163 | — | — |
| 2007-02-08 | $20.58 | $26.76 | 79,612 | — | — |
| 2007-02-07 | $20.67 | $26.88 | 84,130 | — | — |
| 2007-02-06 | $20.60 | $26.79 | 111,706 | — | — |
| 2007-02-05 | $20.39 | $26.51 | 107,811 | — | — |
| 2007-02-02 | $20.57 | $26.75 | 124,637 | — | — |
| 2007-02-01 | $20.70 | $26.92 | 135,387 | — | — |
| 2007-01-31 | $20.36 | $26.48 | 196,148 | — | — |
| 2007-01-30 | $20.66 | $26.86 | 136,634 | — | — |
| 2007-01-29 | $20.37 | $26.48 | 220,920 | — | — |
| 2007-01-26 | $20.07 | $26.10 | 241,018 | — | — |
| 2007-01-25 | $20.09 | $26.13 | 196,927 | — | — |
| 2007-01-24 | $20.50 | $26.66 | 73,380 | — | — |
| 2007-01-23 | $20.42 | $26.56 | 129,934 | — | — |
| 2007-01-22 | $20.33 | $26.43 | 127,598 | — | — |
| 2007-01-19 | $20.35 | $26.46 | 203,938 | — | — |
| 2007-01-18 | $20.35 | $26.47 | 155,329 | — | — |
| 2007-01-17 | $20.43 | $26.57 | 144,579 | — | — |
| 2007-01-16 | $20.55 | $26.72 | 188,826 | — | — |
| 2007-01-12 | $20.70 | $26.92 | 162,808 | — | — |
| 2007-01-11 | $20.60 | $26.79 | 216,246 | — | — |
| 2007-01-10 | $20.43 | $26.57 | 158,289 | — | — |
| 2007-01-09 | $20.58 | $26.77 | 134,920 | — | — |
| 2007-01-08 | $20.57 | $26.75 | 176,206 | — | — |
| 2007-01-05 | $20.67 | $26.88 | 276,695 | — | — |
| 2007-01-04 | $20.96 | $27.25 | 143,333 | — | — |
| 2007-01-03 | $20.98 | $27.29 | 239,148 | — | — |