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
- 1999-05-03 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 | $15.50 | $19.56 | 13,300 | — | — |
| 2007-12-28 | $16.15 | $20.38 | 7,800 | — | — |
| 2007-12-27 | $16.00 | $20.19 | 6,900 | — | — |
| 2007-12-26 | $15.94 | $19.96 | 4,400 | — | — |
| 2007-12-24 | $15.83 | $19.82 | 3,600 | — | — |
| 2007-12-21 | $15.75 | $19.72 | 12,000 | — | — |
| 2007-12-20 | $15.70 | $19.66 | 3,600 | — | — |
| 2007-12-19 | $15.60 | $19.53 | 700 | — | — |
| 2007-12-18 | $15.60 | $19.53 | 6,500 | — | — |
| 2007-12-17 | $15.67 | $19.62 | 2,900 | — | — |
| 2007-12-14 | $15.98 | $20.01 | 14,100 | — | — |
| 2007-12-13 | $15.68 | $19.63 | 4,900 | — | — |
| 2007-12-12 | $15.80 | $19.78 | 3,300 | — | — |
| 2007-12-11 | $16.06 | $20.11 | 2,100 | — | — |
| 2007-12-10 | $16.10 | $20.16 | 1,700 | — | — |
| 2007-12-07 | $16.16 | $20.24 | 12,200 | — | — |
| 2007-12-06 | $15.96 | $19.99 | 3,500 | — | — |
| 2007-12-05 | $15.89 | $19.90 | 13,100 | — | — |
| 2007-12-04 | $15.83 | $19.82 | 1,900 | — | — |
| 2007-12-03 | $15.81 | $19.80 | 9,600 | — | — |
| 2007-11-30 | $15.87 | $19.87 | 7,400 | — | — |
| 2007-11-29 | $16.09 | $20.15 | 10,800 | — | — |
| 2007-11-28 | $16.46 | $20.61 | 1,500 | — | — |
| 2007-11-27 | $16.26 | $20.36 | 6,800 | — | — |
| 2007-11-26 | $16.12 | $20.19 | 9,400 | — | — |
| 2007-11-23 | $16.54 | $20.71 | 4,600 | — | — |
| 2007-11-21 | $16.41 | $20.55 | 5,100 | — | — |
| 2007-11-20 | $15.78 | $19.76 | 15,200 | — | — |
| 2007-11-19 | $15.99 | $20.02 | 8,200 | — | — |
| 2007-11-16 | $16.25 | $20.35 | 7,500 | — | — |
| 2007-11-15 | $16.03 | $20.07 | 3,700 | — | — |
| 2007-11-14 | $16.14 | $20.21 | 9,700 | — | — |
| 2007-11-13 | $16.29 | $20.40 | 12,200 | — | — |
| 2007-11-12 | $16.06 | $20.11 | 3,800 | — | — |
| 2007-11-09 | $16.34 | $20.46 | 9,300 | — | — |
| 2007-11-08 | $15.98 | $20.01 | 12,300 | — | — |
| 2007-11-07 | $15.95 | $19.97 | 12,500 | — | — |
| 2007-11-06 | $16.16 | $20.24 | 10,800 | — | — |
| 2007-11-05 | $16.20 | $20.29 | 8,600 | — | — |
| 2007-11-02 | $16.44 | $20.59 | 11,500 | — | — |
| 2007-11-01 | $16.53 | $20.70 | 5,200 | — | — |
| 2007-10-31 | $16.92 | $21.19 | 12,600 | — | — |
| 2007-10-30 | $16.79 | $21.02 | 8,700 | — | — |
| 2007-10-29 | $16.52 | $20.69 | 24,000 | — | — |
| 2007-10-26 | $16.80 | $21.04 | 9,400 | — | — |
| 2007-10-25 | $16.90 | $21.16 | 4,900 | — | — |
| 2007-10-24 | $16.88 | $21.14 | 6,000 | — | — |
| 2007-10-23 | $16.90 | $21.16 | 8,700 | — | — |
| 2007-10-22 | $16.79 | $21.02 | 3,300 | — | — |
| 2007-10-19 | $16.82 | $21.06 | 4,900 | — | — |
| 2007-10-18 | $16.92 | $21.19 | 7,800 | — | — |
| 2007-10-17 | $17.11 | $21.43 | 3,500 | — | — |
| 2007-10-16 | $17.02 | $21.31 | 9,000 | — | — |
| 2007-10-15 | $16.90 | $21.16 | 7,400 | — | — |
| 2007-10-12 | $17.12 | $21.44 | 8,500 | — | — |
| 2007-10-11 | $17.11 | $21.43 | 22,600 | — | — |
| 2007-10-10 | $17.26 | $21.61 | 9,200 | — | — |
| 2007-10-09 | $16.99 | $21.27 | 6,200 | — | — |
| 2007-10-08 | $17.00 | $21.29 | 2,100 | — | — |
| 2007-10-05 | $17.08 | $21.39 | 2,300 | — | — |
| 2007-10-04 | $17.08 | $21.39 | 8,700 | — | — |
| 2007-10-03 | $17.29 | $21.65 | 5,900 | — | — |
| 2007-10-02 | $17.08 | $21.39 | 9,200 | — | — |
| 2007-10-01 | $17.27 | $21.63 | 19,600 | — | — |
| 2007-09-28 | $16.84 | $21.09 | 12,300 | — | — |
| 2007-09-27 | $17.09 | $21.40 | 7,600 | — | — |
| 2007-09-26 | $16.82 | $21.06 | 4,900 | — | — |
| 2007-09-25 | $17.01 | $21.15 | 5,100 | — | — |
| 2007-09-24 | $16.98 | $21.11 | 2,900 | — | — |
| 2007-09-21 | $17.09 | $21.25 | 8,200 | — | — |
| 2007-09-20 | $16.92 | $21.04 | 10,600 | — | — |
| 2007-09-19 | $17.00 | $21.14 | 16,600 | — | — |
| 2007-09-18 | $16.90 | $21.02 | 7,900 | — | — |
| 2007-09-17 | $16.92 | $21.04 | 5,000 | — | — |
| 2007-09-14 | $17.00 | $21.14 | 7,100 | — | — |
| 2007-09-13 | $17.09 | $21.25 | 5,400 | — | — |
| 2007-09-12 | $17.26 | $21.46 | 6,100 | — | — |
| 2007-09-11 | $17.23 | $21.43 | 46,600 | — | — |
| 2007-09-10 | $17.03 | $21.18 | 7,500 | — | — |
| 2007-09-07 | $16.98 | $21.11 | 3,500 | — | — |
| 2007-09-06 | $17.02 | $21.16 | 9,400 | — | — |
| 2007-09-05 | $17.16 | $21.34 | 7,300 | — | — |
| 2007-09-04 | $17.25 | $21.45 | 3,400 | — | — |
| 2007-08-31 | $17.23 | $21.43 | 12,500 | — | — |
| 2007-08-30 | $17.20 | $21.39 | 1,500 | — | — |
| 2007-08-29 | $17.30 | $21.51 | 71,000 | — | — |
| 2007-08-28 | $17.51 | $21.77 | 15,700 | — | — |
| 2007-08-27 | $17.10 | $21.26 | 2,000 | — | — |
| 2007-08-24 | $17.47 | $21.72 | 4,800 | — | — |
| 2007-08-23 | $17.23 | $21.43 | 12,000 | — | — |
| 2007-08-22 | $17.57 | $21.85 | 5,600 | — | — |
| 2007-08-21 | $17.52 | $21.79 | 9,100 | — | — |
| 2007-08-20 | $17.01 | $21.15 | 2,500 | — | — |
| 2007-08-17 | $17.05 | $21.20 | 15,300 | — | — |
| 2007-08-16 | $17.35 | $21.57 | 7,600 | — | — |
| 2007-08-15 | $17.68 | $21.99 | 3,000 | — | — |
| 2007-08-14 | $17.88 | $22.23 | 5,500 | — | — |
| 2007-08-13 | $17.78 | $22.11 | 15,700 | — | — |
| 2007-08-10 | $17.51 | $21.77 | 7,300 | — | — |
| 2007-08-09 | $18.17 | $22.59 | 12,700 | — | — |
| 2007-08-08 | $17.90 | $22.26 | 14,600 | — | — |
| 2007-08-07 | $17.73 | $22.05 | 8,400 | — | — |
| 2007-08-06 | $17.12 | $21.29 | 9,000 | — | — |
| 2007-08-03 | $17.40 | $21.64 | 8,300 | — | — |
| 2007-08-02 | $17.39 | $21.62 | 2,300 | — | — |
| 2007-08-01 | $17.51 | $21.77 | 2,200 | — | — |
| 2007-07-31 | $17.64 | $21.94 | 8,600 | — | — |
| 2007-07-30 | $17.49 | $21.75 | 12,800 | — | — |
| 2007-07-27 | $17.10 | $21.26 | 5,800 | — | — |
| 2007-07-26 | $17.36 | $21.59 | 4,800 | — | — |
| 2007-07-25 | $17.50 | $21.76 | 4,500 | — | — |
| 2007-07-24 | $17.52 | $21.79 | 3,600 | — | — |
| 2007-07-23 | $17.51 | $21.77 | 15,800 | — | — |
| 2007-07-20 | $17.69 | $22.00 | 2,800 | — | — |
| 2007-07-19 | $17.71 | $22.02 | 13,000 | — | — |
| 2007-07-18 | $17.72 | $22.04 | 18,300 | — | — |
| 2007-07-17 | $17.57 | $21.85 | 13,500 | — | — |
| 2007-07-16 | $17.82 | $22.16 | 3,700 | — | — |
| 2007-07-13 | $17.87 | $22.22 | 8,000 | — | — |
| 2007-07-12 | $17.86 | $22.21 | 11,300 | — | — |
| 2007-07-11 | $17.94 | $22.31 | 5,900 | — | — |
| 2007-07-10 | $17.61 | $21.90 | 4,400 | — | — |
| 2007-07-09 | $17.81 | $22.15 | 3,600 | — | — |
| 2007-07-06 | $17.81 | $22.15 | 5,600 | — | — |
| 2007-07-05 | $17.99 | $22.37 | 5,600 | — | — |
| 2007-07-03 | $17.92 | $22.28 | 2,500 | — | — |
| 2007-07-02 | $18.00 | $22.38 | 8,500 | — | — |
| 2007-06-29 | $17.75 | $22.07 | 13,500 | — | — |
| 2007-06-28 | $17.61 | $21.90 | 6,500 | — | — |
| 2007-06-27 | $17.65 | $21.95 | 4,600 | — | — |
| 2007-06-26 | $17.50 | $21.61 | 7,700 | — | — |
| 2007-06-25 | $17.27 | $21.33 | 6,200 | — | — |
| 2007-06-22 | $17.40 | $21.49 | 900 | — | — |
| 2007-06-21 | $17.63 | $21.78 | 5,900 | — | — |
| 2007-06-20 | $17.78 | $21.96 | 7,300 | — | — |
| 2007-06-19 | $18.00 | $22.23 | 4,500 | — | — |
| 2007-06-18 | $17.76 | $21.94 | 9,600 | — | — |
| 2007-06-15 | $18.14 | $22.41 | 8,400 | — | — |
| 2007-06-14 | $17.70 | $21.86 | 5,200 | — | — |
| 2007-06-13 | $17.66 | $21.81 | 4,700 | — | — |
| 2007-06-12 | $17.86 | $22.06 | 10,800 | — | — |
| 2007-06-11 | $17.83 | $22.02 | 8,900 | — | — |
| 2007-06-08 | $18.15 | $22.42 | 9,500 | — | — |
| 2007-06-07 | $18.16 | $22.43 | 14,900 | — | — |
| 2007-06-06 | $18.31 | $22.62 | 10,800 | — | — |
| 2007-06-05 | $18.22 | $22.50 | 3,900 | — | — |
| 2007-06-04 | $18.27 | $22.57 | 9,800 | — | — |
| 2007-06-01 | $18.24 | $22.53 | 6,700 | — | — |
| 2007-05-31 | $18.32 | $22.63 | 14,800 | — | — |
| 2007-05-30 | $17.65 | $21.80 | 10,000 | — | — |
| 2007-05-29 | $17.87 | $22.07 | 19,300 | — | — |
| 2007-05-25 | $18.45 | $22.79 | 9,000 | — | — |
| 2007-05-24 | $18.30 | $22.60 | 9,800 | — | — |
| 2007-05-23 | $18.26 | $22.55 | 55,800 | — | — |
| 2007-05-22 | $18.35 | $22.66 | 20,400 | — | — |
| 2007-05-21 | $18.00 | $22.23 | 10,200 | — | — |
| 2007-05-18 | $17.91 | $22.12 | 5,700 | — | — |
| 2007-05-17 | $17.87 | $22.07 | 2,200 | — | — |
| 2007-05-16 | $17.87 | $22.07 | 19,100 | — | — |
| 2007-05-15 | $17.59 | $21.73 | 7,800 | — | — |
| 2007-05-14 | $17.72 | $21.89 | 12,700 | — | — |
| 2007-05-11 | $17.74 | $21.91 | 6,700 | — | — |
| 2007-05-10 | $17.73 | $21.90 | 5,200 | — | — |
| 2007-05-09 | $17.86 | $22.06 | 5,700 | — | — |
| 2007-05-08 | $17.87 | $22.07 | 10,300 | — | — |
| 2007-05-07 | $17.87 | $22.07 | 5,100 | — | — |
| 2007-05-04 | $17.62 | $21.76 | 7,300 | — | — |
| 2007-05-03 | $17.94 | $22.16 | 12,300 | — | — |
| 2007-05-02 | $17.66 | $21.81 | 4,500 | — | — |
| 2007-05-01 | $17.76 | $21.94 | 4,600 | — | — |
| 2007-04-30 | $17.55 | $21.68 | 7,400 | — | — |
| 2007-04-27 | $17.69 | $21.85 | 5,300 | — | — |
| 2007-04-26 | $17.70 | $21.86 | 7,800 | — | — |
| 2007-04-25 | $17.80 | $21.99 | 10,000 | — | — |
| 2007-04-24 | $17.70 | $21.86 | 18,600 | — | — |
| 2007-04-23 | $18.00 | $22.23 | 3,400 | — | — |
| 2007-04-20 | $18.00 | $22.23 | 10,500 | — | — |
| 2007-04-19 | $18.05 | $22.29 | 12,300 | — | — |
| 2007-04-18 | $18.07 | $22.32 | 15,700 | — | — |
| 2007-04-17 | $17.82 | $22.01 | 14,100 | — | — |
| 2007-04-16 | $17.67 | $21.82 | 10,700 | — | — |
| 2007-04-13 | $17.34 | $21.42 | 6,600 | — | — |
| 2007-04-12 | $16.97 | $20.96 | 8,800 | — | — |
| 2007-04-11 | $17.13 | $21.16 | 19,500 | — | — |
| 2007-04-10 | $16.70 | $20.63 | 7,500 | — | — |
| 2007-04-09 | $16.93 | $20.91 | 10,300 | — | — |
| 2007-04-05 | $16.94 | $20.92 | 5,700 | — | — |
| 2007-04-04 | $16.96 | $20.95 | 7,200 | — | — |
| 2007-04-03 | $17.16 | $21.19 | 7,600 | — | — |
| 2007-04-02 | $17.09 | $21.11 | 12,700 | — | — |
| 2007-03-30 | $17.00 | $21.00 | 12,700 | — | — |
| 2007-03-29 | $16.86 | $20.82 | 7,300 | — | — |
| 2007-03-28 | $17.08 | $21.10 | 2,100 | — | — |
| 2007-03-27 | $16.94 | $20.92 | 12,800 | — | — |
| 2007-03-26 | $17.22 | $21.27 | 13,900 | — | — |
| 2007-03-23 | $16.96 | $20.95 | 14,600 | — | — |
| 2007-03-22 | $16.88 | $20.85 | 25,400 | — | — |
| 2007-03-21 | $16.90 | $20.87 | 10,400 | — | — |
| 2007-03-20 | $16.95 | $20.94 | 22,600 | — | — |
| 2007-03-19 | $17.28 | $21.34 | 12,800 | — | — |
| 2007-03-16 | $17.01 | $21.01 | 13,900 | — | — |
| 2007-03-15 | $16.75 | $20.69 | 19,200 | — | — |
| 2007-03-14 | $16.66 | $20.58 | 31,000 | — | — |
| 2007-03-13 | $16.98 | $20.97 | 6,700 | — | — |
| 2007-03-12 | $17.09 | $20.96 | 9,300 | — | — |
| 2007-03-09 | $17.30 | $21.22 | 5,000 | — | — |
| 2007-03-08 | $17.45 | $21.40 | 6,100 | — | — |
| 2007-03-07 | $17.37 | $21.31 | 8,600 | — | — |
| 2007-03-06 | $17.36 | $21.29 | 2,500 | — | — |
| 2007-03-05 | $17.23 | $21.13 | 5,300 | — | — |
| 2007-03-02 | $17.52 | $21.49 | 3,500 | — | — |
| 2007-03-01 | $17.49 | $21.45 | 4,900 | — | — |
| 2007-02-28 | $17.78 | $21.81 | 10,700 | — | — |
| 2007-02-27 | $17.74 | $21.76 | 8,500 | — | — |
| 2007-02-26 | $17.57 | $21.55 | 11,500 | — | — |
| 2007-02-23 | $17.88 | $21.93 | 7,700 | — | — |
| 2007-02-22 | $17.77 | $21.80 | 5,000 | — | — |
| 2007-02-21 | $17.70 | $21.71 | 7,800 | — | — |
| 2007-02-20 | $17.53 | $21.50 | 16,100 | — | — |
| 2007-02-16 | $17.61 | $21.60 | 9,500 | — | — |
| 2007-02-15 | $17.65 | $21.65 | 3,900 | — | — |
| 2007-02-14 | $17.67 | $21.67 | 4,000 | — | — |
| 2007-02-13 | $17.70 | $21.71 | 6,600 | — | — |
| 2007-02-12 | $17.79 | $21.82 | 6,600 | — | — |
| 2007-02-09 | $17.88 | $21.93 | 3,300 | — | — |
| 2007-02-08 | $17.81 | $21.85 | 4,800 | — | — |
| 2007-02-07 | $17.88 | $21.93 | 9,300 | — | — |
| 2007-02-06 | $17.88 | $21.93 | 3,000 | — | — |
| 2007-02-05 | $17.82 | $21.86 | 6,100 | — | — |
| 2007-02-02 | $17.65 | $21.65 | 12,400 | — | — |
| 2007-02-01 | $17.77 | $21.80 | 5,800 | — | — |
| 2007-01-31 | $17.91 | $21.97 | 2,300 | — | — |
| 2007-01-30 | $17.93 | $21.99 | 8,300 | — | — |
| 2007-01-29 | $18.06 | $22.15 | 4,000 | — | — |
| 2007-01-26 | $17.88 | $21.93 | 4,000 | — | — |
| 2007-01-25 | $17.86 | $21.91 | 4,300 | — | — |
| 2007-01-24 | $18.15 | $22.26 | 10,000 | — | — |
| 2007-01-23 | $18.00 | $22.08 | 7,100 | — | — |
| 2007-01-22 | $17.92 | $21.98 | 5,200 | — | — |
| 2007-01-19 | $17.94 | $22.01 | 4,500 | — | — |
| 2007-01-18 | $17.75 | $21.77 | 6,800 | — | — |
| 2007-01-17 | $18.00 | $22.08 | 7,500 | — | — |
| 2007-01-16 | $17.98 | $22.05 | 6,200 | — | — |
| 2007-01-12 | $17.71 | $21.72 | 6,500 | — | — |
| 2007-01-11 | $17.87 | $21.92 | 3,900 | — | — |
| 2007-01-10 | $17.70 | $21.71 | 7,600 | — | — |
| 2007-01-09 | $17.95 | $22.02 | 10,300 | — | — |
| 2007-01-08 | $17.67 | $21.67 | 7,800 | — | — |
| 2007-01-05 | $17.86 | $21.91 | 6,200 | — | — |
| 2007-01-04 | $17.99 | $22.07 | 15,000 | — | — |
| 2007-01-03 | $17.88 | $21.93 | 10,700 | — | — |