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
- 2006-03-06 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 | $23.15 | $24.01 | 25,200 |
| 2007-12-28 | $23.17 | $24.04 | 27,000 |
| 2007-12-27 | $22.98 | $23.83 | 20,400 |
| 2007-12-26 | $22.48 | $23.31 | 25,200 |
| 2007-12-24 | $22.20 | $23.03 | 7,800 |
| 2007-12-21 | $22.03 | $22.85 | 94,000 |
| 2007-12-20 | $20.78 | $21.55 | 23,600 |
| 2007-12-19 | $19.80 | $20.54 | 11,000 |
| 2007-12-18 | $19.67 | $20.41 | 29,400 |
| 2007-12-17 | $19.60 | $20.33 | 34,600 |
| 2007-12-14 | $20.02 | $20.77 | 32,200 |
| 2007-12-13 | $20.53 | $21.29 | 28,200 |
| 2007-12-12 | $20.75 | $21.53 | 319,000 |
| 2007-12-11 | $20.75 | $21.53 | 34,600 |
| 2007-12-10 | $21.13 | $21.91 | 143,600 |
| 2007-12-07 | $21.40 | $22.20 | 32,000 |
| 2007-12-06 | $21.00 | $21.78 | 238,800 |
| 2007-12-05 | $20.45 | $21.21 | 25,400 |
| 2007-12-04 | $19.58 | $20.31 | 14,800 |
| 2007-12-03 | $18.92 | $19.63 | 12,600 |
| 2007-11-30 | $18.92 | $19.63 | 14,400 |
| 2007-11-29 | $18.34 | $19.03 | 11,200 |
| 2007-11-28 | $18.50 | $19.19 | 30,200 |
| 2007-11-27 | $17.55 | $18.20 | 22,400 |
| 2007-11-26 | $18.20 | $18.88 | 6,800 |
| 2007-11-23 | $18.50 | $19.19 | 11,000 |
| 2007-11-21 | $18.65 | $19.35 | 9,600 |
| 2007-11-20 | $18.35 | $19.04 | 87,600 |
| 2007-11-19 | $17.13 | $17.76 | 17,800 |
| 2007-11-16 | $17.05 | $17.69 | 12,000 |
| 2007-11-15 | $16.60 | $17.22 | 35,400 |
| 2007-11-14 | $17.30 | $17.95 | 34,800 |
| 2007-11-13 | $17.55 | $18.21 | 54,400 |
| 2007-11-12 | $18.00 | $18.67 | 39,800 |
| 2007-11-09 | $19.30 | $20.02 | 85,600 |
| 2007-11-08 | $19.30 | $20.02 | 25,000 |
| 2007-11-07 | $19.15 | $19.87 | 19,200 |
| 2007-11-06 | $19.55 | $20.28 | 13,400 |
| 2007-11-05 | $18.95 | $19.66 | 16,000 |
| 2007-11-02 | $18.88 | $19.58 | 46,800 |
| 2007-11-01 | $18.37 | $19.06 | 24,000 |
| 2007-10-31 | $19.50 | $20.23 | 17,400 |
| 2007-10-30 | $19.02 | $19.73 | 18,800 |
| 2007-10-29 | $19.48 | $20.20 | 20,600 |
| 2007-10-26 | $19.08 | $19.79 | 50,800 |
| 2007-10-25 | $18.05 | $18.72 | 66,000 |
| 2007-10-24 | $17.60 | $18.26 | 13,800 |
| 2007-10-23 | $17.92 | $18.59 | 11,800 |
| 2007-10-22 | $16.83 | $17.45 | 23,200 |
| 2007-10-19 | $17.25 | $17.89 | 18,200 |
| 2007-10-18 | $16.67 | $17.30 | 30,400 |
| 2007-10-17 | $16.62 | $17.24 | 365,400 |
| 2007-10-16 | $16.37 | $16.98 | 13,400 |
| 2007-10-15 | $16.58 | $17.19 | 14,800 |
| 2007-10-12 | $16.36 | $16.97 | 8,200 |
| 2007-10-11 | $16.10 | $16.70 | 37,400 |
| 2007-10-10 | $15.75 | $16.34 | 14,800 |
| 2007-10-09 | $15.84 | $16.43 | 38,200 |
| 2007-10-08 | $15.55 | $16.13 | 17,200 |
| 2007-10-05 | $15.55 | $16.13 | 16,800 |
| 2007-10-04 | $15.25 | $15.82 | 14,200 |
| 2007-10-03 | $15.25 | $15.82 | 38,800 |
| 2007-10-02 | $15.90 | $16.49 | 16,400 |
| 2007-10-01 | $16.09 | $16.69 | 16,400 |
| 2007-09-28 | $15.83 | $16.42 | 26,200 |
| 2007-09-27 | $15.86 | $16.45 | 25,400 |
| 2007-09-26 | $15.39 | $15.96 | 32,000 |
| 2007-09-25 | $14.75 | $15.30 | 9,000 |
| 2007-09-24 | $14.80 | $15.35 | 12,200 |
| 2007-09-21 | $14.54 | $15.08 | 19,600 |
| 2007-09-20 | $13.78 | $14.29 | 8,000 |
| 2007-09-19 | $13.78 | $14.29 | 35,000 |
| 2007-09-18 | $13.83 | $14.34 | 12,800 |
| 2007-09-17 | $13.25 | $13.74 | 7,000 |
| 2007-09-14 | $13.50 | $14.00 | 14,200 |
| 2007-09-13 | $13.68 | $14.19 | 3,600 |
| 2007-09-12 | $13.70 | $14.21 | 21,600 |
| 2007-09-11 | $13.30 | $13.80 | 6,200 |
| 2007-09-10 | $13.00 | $13.49 | 7,800 |
| 2007-09-07 | $13.15 | $13.64 | 9,800 |
| 2007-09-06 | $13.45 | $13.95 | 7,400 |
| 2007-09-05 | $13.28 | $13.77 | 3,600 |
| 2007-09-04 | $13.53 | $14.03 | 13,000 |
| 2007-08-31 | $13.40 | $13.90 | 8,200 |
| 2007-08-30 | $13.23 | $13.72 | 34,000 |
| 2007-08-29 | $13.28 | $13.77 | 13,800 |
| 2007-08-28 | $13.20 | $13.69 | 13,400 |
| 2007-08-27 | $13.45 | $13.95 | 6,800 |
| 2007-08-24 | $13.60 | $14.11 | 8,200 |
| 2007-08-23 | $13.53 | $14.03 | 4,800 |
| 2007-08-22 | $13.33 | $13.82 | 8,600 |
| 2007-08-21 | $12.73 | $13.20 | 10,800 |
| 2007-08-20 | $12.60 | $13.07 | 11,200 |
| 2007-08-17 | $12.62 | $13.09 | 8,800 |
| 2007-08-16 | $11.90 | $12.34 | 31,200 |
| 2007-08-15 | $12.38 | $12.84 | 4,800 |
| 2007-08-14 | $12.38 | $12.84 | 12,800 |
| 2007-08-13 | $12.35 | $12.81 | 4,600 |
| 2007-08-10 | $12.18 | $12.63 | 21,400 |
| 2007-08-09 | $12.35 | $12.81 | 8,800 |
| 2007-08-08 | $13.13 | $13.62 | 20,200 |
| 2007-08-07 | $12.30 | $12.76 | 33,800 |
| 2007-08-06 | $12.38 | $12.84 | 56,600 |
| 2007-08-03 | $12.50 | $12.97 | 20,400 |
| 2007-08-02 | $13.23 | $13.72 | 6,800 |
| 2007-08-01 | $13.18 | $13.67 | 3,400 |
| 2007-07-31 | $13.60 | $14.11 | 22,000 |
| 2007-07-30 | $13.38 | $13.87 | 55,800 |
| 2007-07-27 | $13.00 | $13.49 | 25,800 |
| 2007-07-26 | $13.05 | $13.54 | 26,400 |
| 2007-07-25 | $13.95 | $14.47 | 11,000 |
| 2007-07-24 | $14.03 | $14.55 | 66,200 |
| 2007-07-23 | $14.28 | $14.81 | 10,600 |
| 2007-07-20 | $14.33 | $14.86 | 18,000 |
| 2007-07-19 | $14.73 | $15.28 | 6,800 |
| 2007-07-18 | $14.50 | $15.04 | 23,600 |
| 2007-07-17 | $14.68 | $15.22 | 77,800 |
| 2007-07-16 | $14.60 | $15.15 | 27,800 |
| 2007-07-13 | $14.33 | $14.86 | 16,600 |
| 2007-07-12 | $14.43 | $14.96 | 20,000 |
| 2007-07-11 | $14.48 | $15.02 | 16,400 |
| 2007-07-10 | $14.45 | $14.99 | 37,000 |
| 2007-07-09 | $14.75 | $15.30 | 31,600 |
| 2007-07-06 | $14.70 | $15.25 | 29,600 |
| 2007-07-05 | $14.75 | $15.30 | 22,600 |
| 2007-07-03 | $15.28 | $15.85 | 19,800 |
| 2007-07-02 | $15.65 | $16.23 | 9,200 |
| 2007-06-29 | $15.05 | $15.61 | 33,600 |
| 2007-06-28 | $15.18 | $15.74 | 15,400 |
| 2007-06-27 | $14.90 | $15.46 | 19,800 |
| 2007-06-26 | $15.13 | $15.69 | 11,400 |
| 2007-06-25 | $15.25 | $15.82 | 13,000 |
| 2007-06-22 | $15.50 | $16.08 | 67,200 |
| 2007-06-21 | $15.68 | $16.26 | 100,000 |
| 2007-06-20 | $15.58 | $16.16 | 6,800 |
| 2007-06-19 | $15.38 | $15.95 | 51,800 |
| 2007-06-18 | $15.50 | $16.08 | 52,200 |
| 2007-06-15 | $14.83 | $15.38 | 32,200 |
| 2007-06-14 | $14.73 | $15.28 | 38,800 |
| 2007-06-13 | $14.18 | $14.70 | 12,800 |
| 2007-06-12 | $13.98 | $14.50 | 41,000 |
| 2007-06-11 | $14.40 | $14.94 | 25,200 |
| 2007-06-08 | $14.20 | $14.73 | 35,200 |
| 2007-06-07 | $14.18 | $14.70 | 61,000 |
| 2007-06-06 | $14.43 | $14.96 | 57,200 |
| 2007-06-05 | $14.93 | $15.48 | 31,800 |
| 2007-06-04 | $14.78 | $15.33 | 11,200 |
| 2007-06-01 | $14.70 | $15.25 | 17,400 |
| 2007-05-31 | $14.58 | $15.12 | 49,800 |
| 2007-05-30 | $14.60 | $15.15 | 58,800 |
| 2007-05-29 | $14.68 | $15.22 | 58,600 |
| 2007-05-25 | $15.00 | $15.56 | 36,000 |
| 2007-05-24 | $14.98 | $15.53 | 48,800 |
| 2007-05-23 | $14.65 | $15.20 | 144,800 |
| 2007-05-22 | $14.75 | $15.30 | 276,800 |
| 2007-05-21 | $14.30 | $14.83 | 5,400 |
| 2007-05-18 | $14.40 | $14.94 | 1,800 |
| 2007-05-17 | $14.30 | $14.83 | 11,400 |
| 2007-05-16 | $14.25 | $14.78 | 17,600 |
| 2007-05-15 | $14.10 | $14.63 | 2,000 |
| 2007-05-14 | $13.85 | $14.37 | 18,600 |
| 2007-05-11 | $13.83 | $14.34 | 1,400 |
| 2007-05-10 | $14.00 | $14.31 | 2,400 |
| 2007-05-09 | $14.03 | $14.34 | 15,600 |
| 2007-05-08 | $14.18 | $14.49 | 4,600 |
| 2007-05-07 | $14.85 | $15.18 | 4,200 |
| 2007-05-04 | $14.80 | $15.13 | 16,600 |
| 2007-05-03 | $14.63 | $14.95 | 52,000 |
| 2007-05-02 | $14.73 | $15.05 | 2,800 |
| 2007-05-01 | $14.80 | $15.13 | 47,600 |
| 2007-04-30 | $14.83 | $15.15 | 27,800 |
| 2007-04-27 | $14.83 | $15.15 | 13,800 |
| 2007-04-26 | $14.80 | $15.13 | 9,800 |
| 2007-04-25 | $15.23 | $15.56 | 11,400 |
| 2007-04-24 | $14.80 | $15.13 | 13,000 |
| 2007-04-23 | $14.85 | $15.18 | 29,200 |
| 2007-04-20 | $14.50 | $14.82 | 11,000 |
| 2007-04-19 | $14.05 | $14.36 | 2,800 |
| 2007-04-18 | $14.05 | $14.36 | 9,000 |
| 2007-04-17 | $13.98 | $14.29 | 22,000 |
| 2007-04-16 | $14.03 | $14.34 | 19,200 |
| 2007-04-13 | $13.45 | $13.75 | 4,400 |
| 2007-04-12 | $13.40 | $13.70 | 3,000 |
| 2007-04-11 | $13.30 | $13.60 | 5,400 |
| 2007-04-10 | $13.10 | $13.39 | 18,800 |
| 2007-04-09 | $13.33 | $13.62 | 8,400 |
| 2007-04-05 | $13.33 | $13.62 | 9,200 |
| 2007-04-04 | $13.38 | $13.67 | 13,000 |
| 2007-04-03 | $13.88 | $14.18 | 2,200 |
| 2007-04-02 | $13.93 | $14.23 | 1,200 |
| 2007-03-30 | $13.85 | $14.16 | 6,000 |
| 2007-03-29 | $13.80 | $14.11 | 9,400 |
| 2007-03-28 | $13.50 | $13.80 | 14,600 |
| 2007-03-27 | $13.75 | $14.06 | 5,200 |
| 2007-03-26 | $14.15 | $14.46 | 10,000 |
| 2007-03-23 | $14.18 | $14.49 | 3,400 |
| 2007-03-22 | $14.18 | $14.49 | 11,000 |
| 2007-03-21 | $14.58 | $14.90 | 24,000 |
| 2007-03-20 | $14.18 | $14.49 | 30,800 |
| 2007-03-19 | $14.20 | $14.52 | 10,200 |
| 2007-03-16 | $14.03 | $14.34 | 400 |
| 2007-03-15 | $13.78 | $14.08 | 2,000 |
| 2007-03-14 | $13.70 | $14.00 | 5,200 |
| 2007-03-13 | $14.00 | $14.31 | 9,200 |
| 2007-03-12 | $14.20 | $14.52 | 9,600 |
| 2007-03-09 | $14.45 | $14.77 | 4,000 |
| 2007-03-08 | $14.30 | $14.62 | 8,000 |
| 2007-03-07 | $14.15 | $14.46 | 8,400 |
| 2007-03-06 | $13.58 | $13.88 | 37,000 |
| 2007-03-05 | $13.03 | $13.31 | 4,600 |
| 2007-03-02 | $13.60 | $13.90 | 10,600 |
| 2007-03-01 | $13.50 | $13.80 | 4,200 |
| 2007-02-28 | $13.75 | $14.06 | 7,800 |
| 2007-02-27 | $13.93 | $14.23 | 57,400 |
| 2007-02-26 | $14.85 | $15.18 | 182,800 |
| 2007-02-23 | $14.90 | $15.23 | 299,200 |
| 2007-02-22 | $15.18 | $15.51 | 150,800 |
| 2007-02-21 | $14.78 | $15.10 | 12,000 |
| 2007-02-20 | $14.78 | $15.10 | 32,000 |
| 2007-02-16 | $14.88 | $15.21 | 300,800 |
| 2007-02-15 | $14.33 | $14.64 | 487,000 |
| 2007-02-14 | $14.08 | $14.39 | 108,800 |
| 2007-02-13 | $13.40 | $13.70 | 492,800 |
| 2007-02-12 | $13.00 | $13.29 | 508,200 |
| 2007-02-09 | $13.03 | $13.31 | 6,200 |
| 2007-02-08 | $13.15 | $13.44 | 4,200 |
| 2007-02-07 | $13.18 | $13.47 | 13,200 |
| 2007-02-06 | $13.05 | $13.34 | 6,200 |
| 2007-02-05 | $13.20 | $13.49 | 4,600 |
| 2007-02-02 | $13.25 | $13.54 | 13,000 |
| 2007-02-01 | $13.30 | $13.60 | 13,600 |
| 2007-01-31 | $13.40 | $13.70 | 5,600 |
| 2007-01-30 | $13.30 | $13.60 | 22,400 |
| 2007-01-29 | $13.38 | $13.67 | 9,200 |
| 2007-01-26 | $13.23 | $13.52 | 2,800 |
| 2007-01-25 | $13.08 | $13.37 | 15,200 |
| 2007-01-24 | $13.23 | $13.52 | 19,600 |
| 2007-01-23 | $12.65 | $12.93 | 36,800 |
| 2007-01-22 | $12.50 | $12.78 | 7,600 |
| 2007-01-19 | $12.38 | $12.65 | 7,800 |
| 2007-01-18 | $11.93 | $12.19 | 10,000 |
| 2007-01-17 | $11.83 | $12.09 | 62,400 |
| 2007-01-16 | $12.15 | $12.42 | 4,000 |
| 2007-01-12 | $11.28 | $11.53 | 2,400 |
| 2007-01-11 | $10.70 | $10.94 | 2,600 |
| 2007-01-10 | $10.28 | $10.50 | 5,800 |
| 2007-01-09 | $10.43 | $10.66 | 3,400 |
| 2007-01-08 | $10.88 | $11.12 | 1,800 |
| 2007-01-05 | $10.78 | $11.01 | 2,800 |
| 2007-01-04 | $11.00 | $11.24 | 48,200 |
| 2007-01-03 | $11.48 | $11.73 | 9,600 |