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 | $14.25 | $16.32 | 2,000 | — | — |
| 2007-12-28 | $14.40 | $16.49 | 42,600 | — | — |
| 2007-12-27 | $14.54 | $16.65 | 3,200 | — | — |
| 2007-12-26 | $14.50 | $16.60 | 2,700 | — | — |
| 2007-12-24 | $14.27 | $16.34 | 800 | — | — |
| 2007-12-21 | $14.35 | $16.43 | 1,700 | — | — |
| 2007-12-20 | $14.22 | $16.28 | 1,600 | — | — |
| 2007-12-19 | $14.33 | $16.41 | 3,500 | — | — |
| 2007-12-18 | $14.45 | $16.55 | 55,900 | — | — |
| 2007-12-17 | $14.60 | $16.72 | 3,600 | — | — |
| 2007-12-14 | $14.90 | $17.06 | 1,100 | — | — |
| 2007-12-13 | $14.80 | $16.95 | 7,000 | — | — |
| 2007-12-12 | $14.28 | $16.35 | 3,100 | — | — |
| 2007-12-11 | $14.08 | $16.12 | 0 | — | — |
| 2007-12-10 | $14.08 | $16.12 | 6,300 | — | — |
| 2007-12-07 | $14.30 | $16.37 | 22,400 | — | — |
| 2007-12-06 | $14.05 | $16.09 | 8,700 | — | — |
| 2007-12-05 | $14.08 | $16.12 | 12,400 | — | — |
| 2007-12-04 | $14.00 | $16.03 | 2,000 | — | — |
| 2007-12-03 | $14.00 | $16.03 | 10,000 | — | — |
| 2007-11-30 | $14.14 | $16.19 | 1,300 | — | — |
| 2007-11-29 | $14.00 | $16.03 | 2,700 | — | — |
| 2007-11-28 | $14.10 | $16.14 | 3,100 | — | — |
| 2007-11-27 | $14.02 | $16.05 | 4,000 | — | — |
| 2007-11-26 | $14.13 | $16.18 | 7,200 | — | — |
| 2007-11-23 | $14.10 | $16.14 | 5,500 | — | — |
| 2007-11-21 | $14.25 | $16.32 | 6,400 | — | — |
| 2007-11-20 | $14.40 | $16.49 | 12,500 | — | — |
| 2007-11-19 | $14.26 | $16.33 | 15,300 | — | — |
| 2007-11-16 | $14.49 | $16.59 | 5,600 | — | — |
| 2007-11-15 | $14.86 | $17.01 | 500 | — | — |
| 2007-11-14 | $14.82 | $16.97 | 4,300 | — | — |
| 2007-11-13 | $14.61 | $16.73 | 31,100 | — | — |
| 2007-11-12 | $14.90 | $17.06 | 1,100 | — | — |
| 2007-11-09 | $15.00 | $17.18 | 10,500 | — | — |
| 2007-11-08 | $15.56 | $17.82 | 1,500 | — | — |
| 2007-11-07 | $15.65 | $17.92 | 7,400 | — | — |
| 2007-11-06 | $15.60 | $17.86 | 5,600 | — | — |
| 2007-11-05 | $15.40 | $17.63 | 3,000 | — | — |
| 2007-11-02 | $15.92 | $18.23 | 12,400 | — | — |
| 2007-11-01 | $15.04 | $17.22 | 29,000 | — | — |
| 2007-10-31 | $14.50 | $16.60 | 600 | — | — |
| 2007-10-30 | $14.41 | $16.50 | 17,800 | — | — |
| 2007-10-29 | $14.59 | $16.71 | 9,200 | — | — |
| 2007-10-26 | $14.61 | $16.73 | 3,000 | — | — |
| 2007-10-25 | $14.59 | $16.71 | 9,700 | — | — |
| 2007-10-24 | $14.63 | $16.75 | 18,400 | — | — |
| 2007-10-23 | $14.80 | $16.95 | 1,900 | — | — |
| 2007-10-22 | $14.80 | $16.95 | 4,100 | — | — |
| 2007-10-19 | $14.85 | $17.00 | 5,000 | — | — |
| 2007-10-18 | $14.63 | $16.75 | 5,300 | — | — |
| 2007-10-17 | $14.85 | $17.00 | 2,900 | — | — |
| 2007-10-16 | $14.85 | $17.00 | 9,500 | — | — |
| 2007-10-15 | $14.70 | $16.83 | 26,400 | — | — |
| 2007-10-12 | $14.97 | $17.14 | 13,100 | — | — |
| 2007-10-11 | $15.08 | $17.27 | 13,800 | — | — |
| 2007-10-10 | $15.76 | $18.05 | 3,200 | — | — |
| 2007-10-09 | $15.96 | $18.23 | 46,600 | — | — |
| 2007-10-08 | $15.19 | $17.35 | 32,300 | — | — |
| 2007-10-05 | $14.61 | $16.69 | 43,100 | — | — |
| 2007-10-04 | $14.60 | $16.68 | 26,600 | — | — |
| 2007-10-03 | $14.53 | $16.60 | 10,400 | — | — |
| 2007-10-02 | $14.50 | $16.56 | 6,000 | — | — |
| 2007-10-01 | $14.60 | $16.68 | 33,200 | — | — |
| 2007-09-28 | $14.60 | $16.68 | 4,100 | — | — |
| 2007-09-27 | $14.60 | $16.68 | 2,400 | — | — |
| 2007-09-26 | $14.44 | $16.49 | 3,500 | — | — |
| 2007-09-25 | $14.35 | $16.39 | 24,000 | — | — |
| 2007-09-24 | $14.44 | $16.49 | 10,500 | — | — |
| 2007-09-21 | $14.40 | $16.45 | 1,000 | — | — |
| 2007-09-20 | $14.06 | $16.06 | 2,300 | — | — |
| 2007-09-19 | $14.10 | $16.10 | 2,200 | — | — |
| 2007-09-18 | $14.15 | $16.16 | 7,200 | — | — |
| 2007-09-17 | $14.15 | $16.16 | 11,700 | — | — |
| 2007-09-14 | $13.90 | $15.88 | 0 | — | — |
| 2007-09-13 | $13.90 | $15.88 | 6,000 | — | — |
| 2007-09-12 | $13.90 | $15.88 | 1,900 | — | — |
| 2007-09-11 | $13.90 | $15.88 | 2,800 | — | — |
| 2007-09-10 | $14.03 | $16.02 | 5,200 | — | — |
| 2007-09-07 | $13.98 | $15.97 | 1,200 | — | — |
| 2007-09-06 | $13.85 | $15.82 | 3,900 | — | — |
| 2007-09-05 | $13.75 | $15.70 | 1,600 | — | — |
| 2007-09-04 | $13.98 | $15.97 | 3,800 | — | — |
| 2007-08-31 | $14.00 | $15.99 | 3,100 | — | — |
| 2007-08-30 | $13.89 | $15.86 | 6,800 | — | — |
| 2007-08-29 | $14.00 | $15.99 | 2,200 | — | — |
| 2007-08-28 | $14.07 | $16.07 | 12,900 | — | — |
| 2007-08-27 | $14.05 | $16.05 | 11,100 | — | — |
| 2007-08-24 | $14.06 | $16.06 | 8,700 | — | — |
| 2007-08-23 | $14.00 | $15.99 | 15,700 | — | — |
| 2007-08-22 | $13.95 | $15.93 | 11,300 | — | — |
| 2007-08-21 | $13.75 | $15.70 | 5,100 | — | — |
| 2007-08-20 | $13.75 | $15.70 | 12,000 | — | — |
| 2007-08-17 | $13.95 | $15.93 | 22,500 | — | — |
| 2007-08-16 | $14.25 | $16.28 | 1,700 | — | — |
| 2007-08-15 | $14.45 | $16.50 | 5,500 | — | — |
| 2007-08-14 | $14.60 | $16.68 | 2,900 | — | — |
| 2007-08-13 | $14.60 | $16.68 | 2,100 | — | — |
| 2007-08-10 | $14.51 | $16.57 | 11,000 | — | — |
| 2007-08-09 | $14.30 | $16.33 | 13,700 | — | — |
| 2007-08-08 | $14.80 | $16.90 | 2,800 | — | — |
| 2007-08-07 | $14.75 | $16.85 | 5,300 | — | — |
| 2007-08-06 | $14.85 | $16.96 | 19,800 | — | — |
| 2007-08-03 | $14.99 | $17.12 | 700 | — | — |
| 2007-08-02 | $14.98 | $17.11 | 3,600 | — | — |
| 2007-08-01 | $14.95 | $17.07 | 3,700 | — | — |
| 2007-07-31 | $14.93 | $17.05 | 2,000 | — | — |
| 2007-07-30 | $14.85 | $16.96 | 6,400 | — | — |
| 2007-07-27 | $14.88 | $16.99 | 600 | — | — |
| 2007-07-26 | $14.85 | $16.96 | 9,300 | — | — |
| 2007-07-25 | $15.00 | $17.13 | 2,900 | — | — |
| 2007-07-24 | $14.86 | $16.97 | 2,900 | — | — |
| 2007-07-23 | $14.95 | $17.07 | 17,300 | — | — |
| 2007-07-20 | $15.05 | $17.19 | 4,900 | — | — |
| 2007-07-19 | $14.95 | $17.07 | 16,500 | — | — |
| 2007-07-18 | $15.10 | $17.25 | 1,700 | — | — |
| 2007-07-17 | $14.98 | $17.11 | 2,600 | — | — |
| 2007-07-16 | $14.95 | $17.07 | 3,500 | — | — |
| 2007-07-13 | $14.95 | $17.07 | 1,300 | — | — |
| 2007-07-12 | $14.85 | $16.96 | 21,100 | — | — |
| 2007-07-11 | $14.97 | $17.10 | 1,100 | — | — |
| 2007-07-10 | $14.96 | $17.09 | 1,900 | — | — |
| 2007-07-09 | $14.99 | $17.12 | 200 | — | — |
| 2007-07-06 | $14.96 | $17.09 | 1,000 | — | — |
| 2007-07-05 | $14.95 | $17.07 | 1,200 | — | — |
| 2007-07-03 | $15.00 | $17.13 | 1,200 | — | — |
| 2007-07-02 | $15.00 | $17.09 | 4,900 | — | — |
| 2007-06-29 | $15.00 | $17.09 | 3,000 | — | — |
| 2007-06-28 | $14.96 | $17.04 | 4,900 | — | — |
| 2007-06-27 | $14.95 | $17.03 | 1,300 | — | — |
| 2007-06-26 | $14.85 | $16.92 | 2,900 | — | — |
| 2007-06-25 | $14.85 | $16.92 | 0 | — | — |
| 2007-06-22 | $14.85 | $16.92 | 100 | — | — |
| 2007-06-21 | $14.99 | $17.07 | 300 | — | — |
| 2007-06-20 | $14.96 | $17.04 | 900 | — | — |
| 2007-06-19 | $14.96 | $17.04 | 103,500 | — | — |
| 2007-06-18 | $15.10 | $17.20 | 2,800 | — | — |
| 2007-06-15 | $15.06 | $17.15 | 5,800 | — | — |
| 2007-06-14 | $15.08 | $17.18 | 1,700 | — | — |
| 2007-06-13 | $15.15 | $17.26 | 3,100 | — | — |
| 2007-06-12 | $15.00 | $17.09 | 12,000 | — | — |
| 2007-06-11 | $14.93 | $17.01 | 16,600 | — | — |
| 2007-06-08 | $14.95 | $17.03 | 2,500 | — | — |
| 2007-06-07 | $14.85 | $16.92 | 4,000 | — | — |
| 2007-06-06 | $14.84 | $16.90 | 700 | — | — |
| 2007-06-05 | $14.90 | $16.97 | 13,000 | — | — |
| 2007-06-04 | $14.77 | $16.82 | 7,700 | — | — |
| 2007-06-01 | $14.62 | $16.65 | 6,300 | — | — |
| 2007-05-31 | $14.60 | $16.63 | 5,300 | — | — |
| 2007-05-30 | $14.60 | $16.63 | 3,100 | — | — |
| 2007-05-29 | $14.74 | $16.79 | 4,200 | — | — |
| 2007-05-25 | $14.45 | $16.46 | 4,400 | — | — |
| 2007-05-24 | $14.50 | $16.52 | 2,000 | — | — |
| 2007-05-23 | $14.62 | $16.65 | 6,600 | — | — |
| 2007-05-22 | $14.60 | $16.63 | 7,100 | — | — |
| 2007-05-21 | $14.65 | $16.69 | 5,100 | — | — |
| 2007-05-18 | $14.55 | $16.57 | 2,000 | — | — |
| 2007-05-17 | $14.69 | $16.73 | 1,700 | — | — |
| 2007-05-16 | $14.60 | $16.63 | 200 | — | — |
| 2007-05-15 | $14.49 | $16.51 | 1,800 | — | — |
| 2007-05-14 | $14.60 | $16.63 | 300 | — | — |
| 2007-05-11 | $14.60 | $16.63 | 1,900 | — | — |
| 2007-05-10 | $14.65 | $16.69 | 1,400 | — | — |
| 2007-05-09 | $14.65 | $16.69 | 6,600 | — | — |
| 2007-05-08 | $14.80 | $16.86 | 2,800 | — | — |
| 2007-05-07 | $14.72 | $16.77 | 1,200 | — | — |
| 2007-05-04 | $14.63 | $16.66 | 5,800 | — | — |
| 2007-05-03 | $14.65 | $16.69 | 900 | — | — |
| 2007-05-02 | $14.70 | $16.74 | 6,200 | — | — |
| 2007-05-01 | $14.80 | $16.86 | 3,800 | — | — |
| 2007-04-30 | $15.12 | $17.22 | 12,200 | — | — |
| 2007-04-27 | $14.84 | $16.90 | 1,300 | — | — |
| 2007-04-26 | $14.85 | $16.92 | 4,400 | — | — |
| 2007-04-25 | $14.89 | $16.96 | 6,000 | — | — |
| 2007-04-24 | $14.74 | $16.79 | 2,600 | — | — |
| 2007-04-23 | $14.60 | $16.63 | 2,300 | — | — |
| 2007-04-20 | $14.62 | $16.65 | 32,300 | — | — |
| 2007-04-19 | $14.87 | $16.94 | 2,700 | — | — |
| 2007-04-18 | $14.80 | $16.86 | 5,800 | — | — |
| 2007-04-17 | $14.85 | $16.92 | 3,300 | — | — |
| 2007-04-16 | $14.49 | $16.51 | 3,700 | — | — |
| 2007-04-13 | $14.80 | $16.86 | 1,900 | — | — |
| 2007-04-12 | $14.80 | $16.86 | 1,300 | — | — |
| 2007-04-11 | $14.84 | $16.90 | 8,700 | — | — |
| 2007-04-10 | $14.83 | $16.89 | 4,400 | — | — |
| 2007-04-09 | $14.70 | $16.74 | 8,400 | — | — |
| 2007-04-05 | $14.25 | $16.23 | 2,400 | — | — |
| 2007-04-04 | $14.11 | $16.07 | 2,300 | — | — |
| 2007-04-03 | $14.19 | $16.16 | 8,900 | — | — |
| 2007-04-02 | $14.30 | $16.24 | 2,400 | — | — |
| 2007-03-30 | $13.90 | $15.79 | 4,700 | — | — |
| 2007-03-29 | $13.95 | $15.85 | 14,300 | — | — |
| 2007-03-28 | $14.10 | $16.02 | 3,400 | — | — |
| 2007-03-27 | $14.41 | $16.37 | 9,200 | — | — |
| 2007-03-26 | $14.72 | $16.72 | 5,900 | — | — |
| 2007-03-23 | $14.80 | $16.81 | 2,900 | — | — |
| 2007-03-22 | $14.75 | $16.75 | 17,000 | — | — |
| 2007-03-21 | $13.96 | $15.86 | 2,300 | — | — |
| 2007-03-20 | $13.96 | $15.86 | 5,100 | — | — |
| 2007-03-19 | $13.90 | $15.79 | 9,000 | — | — |
| 2007-03-16 | $13.98 | $15.88 | 3,600 | — | — |
| 2007-03-15 | $13.96 | $15.86 | 3,600 | — | — |
| 2007-03-14 | $14.00 | $15.90 | 11,500 | — | — |
| 2007-03-13 | $13.97 | $15.87 | 9,300 | — | — |
| 2007-03-12 | $13.94 | $15.83 | 7,200 | — | — |
| 2007-03-09 | $13.99 | $15.89 | 7,700 | — | — |
| 2007-03-08 | $14.05 | $15.96 | 8,800 | — | — |
| 2007-03-07 | $13.85 | $15.73 | 56,100 | — | — |
| 2007-03-06 | $13.60 | $15.45 | 25,300 | — | — |
| 2007-03-05 | $13.80 | $15.68 | 109,400 | — | — |
| 2007-03-02 | $14.40 | $16.36 | 126,900 | — | — |
| 2007-03-01 | $15.23 | $17.30 | 4,400 | — | — |
| 2007-02-28 | $15.35 | $17.44 | 8,800 | — | — |
| 2007-02-27 | $15.05 | $17.10 | 4,200 | — | — |
| 2007-02-26 | $15.11 | $17.16 | 12,500 | — | — |
| 2007-02-23 | $15.05 | $17.10 | 36,000 | — | — |
| 2007-02-22 | $15.12 | $17.17 | 8,600 | — | — |
| 2007-02-21 | $15.02 | $17.06 | 9,100 | — | — |
| 2007-02-20 | $15.20 | $17.27 | 21,400 | — | — |
| 2007-02-16 | $15.28 | $17.36 | 2,800 | — | — |
| 2007-02-15 | $15.20 | $17.27 | 300 | — | — |
| 2007-02-14 | $15.20 | $17.27 | 4,700 | — | — |
| 2007-02-13 | $14.97 | $17.00 | 0 | — | — |
| 2007-02-12 | $14.97 | $17.00 | 7,200 | — | — |
| 2007-02-09 | $15.34 | $17.42 | 3,200 | — | — |
| 2007-02-08 | $15.30 | $17.38 | 2,400 | — | — |
| 2007-02-07 | $15.18 | $17.24 | 7,300 | — | — |
| 2007-02-06 | $14.91 | $16.94 | 900 | — | — |
| 2007-02-05 | $14.90 | $16.92 | 7,500 | — | — |
| 2007-02-02 | $14.25 | $16.19 | 9,500 | — | — |
| 2007-02-01 | $14.35 | $16.30 | 3,600 | — | — |
| 2007-01-31 | $14.40 | $16.36 | 22,000 | — | — |
| 2007-01-30 | $14.70 | $16.70 | 4,900 | — | — |
| 2007-01-29 | $14.64 | $16.63 | 1,200 | — | — |
| 2007-01-26 | $14.70 | $16.70 | 8,900 | — | — |
| 2007-01-25 | $14.91 | $16.94 | 2,100 | — | — |
| 2007-01-24 | $14.88 | $16.90 | 42,500 | — | — |
| 2007-01-23 | $14.28 | $16.22 | 2,300 | — | — |
| 2007-01-22 | $14.34 | $16.29 | 1,800 | — | — |
| 2007-01-19 | $14.35 | $16.30 | 1,100 | — | — |
| 2007-01-18 | $14.45 | $16.41 | 2,100 | — | — |
| 2007-01-17 | $14.45 | $16.41 | 4,600 | — | — |
| 2007-01-16 | $14.43 | $16.39 | 4,500 | — | — |
| 2007-01-12 | $14.42 | $16.38 | 7,800 | — | — |
| 2007-01-11 | $14.35 | $16.30 | 1,100 | — | — |
| 2007-01-10 | $14.35 | $16.30 | 3,700 | — | — |
| 2007-01-09 | $14.33 | $16.28 | 2,000 | — | — |
| 2007-01-08 | $14.35 | $16.30 | 800 | — | — |
| 2007-01-05 | $14.29 | $16.23 | 3,000 | — | — |
| 2007-01-04 | $14.15 | $16.07 | 11,300 | — | — |
| 2007-01-03 | $14.40 | $16.32 | 3,600 | — | — |