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 | $14.18 | $16.64 | 274,200 | — | — |
| 2007-12-28 | $14.74 | $17.30 | 209,800 | — | — |
| 2007-12-27 | $14.55 | $17.07 | 170,200 | — | — |
| 2007-12-26 | $15.00 | $17.61 | 238,000 | — | — |
| 2007-12-24 | $15.00 | $17.60 | 134,600 | — | — |
| 2007-12-21 | $14.60 | $17.14 | 477,600 | — | — |
| 2007-12-20 | $14.07 | $16.51 | 269,600 | — | — |
| 2007-12-19 | $13.74 | $16.12 | 264,800 | — | — |
| 2007-12-18 | $13.75 | $16.13 | 353,000 | — | — |
| 2007-12-17 | $13.51 | $15.85 | 287,400 | — | — |
| 2007-12-14 | $14.07 | $16.51 | 196,400 | — | — |
| 2007-12-13 | $14.69 | $17.24 | 217,200 | — | — |
| 2007-12-12 | $15.19 | $17.82 | 333,000 | — | — |
| 2007-12-11 | $15.04 | $17.65 | 448,000 | — | — |
| 2007-12-10 | $15.18 | $17.81 | 333,000 | — | — |
| 2007-12-07 | $14.54 | $17.06 | 257,400 | — | — |
| 2007-12-06 | $14.65 | $17.20 | 404,800 | — | — |
| 2007-12-05 | $13.45 | $15.79 | 258,800 | — | — |
| 2007-12-04 | $13.00 | $15.25 | 206,800 | — | — |
| 2007-12-03 | $13.54 | $15.89 | 209,800 | — | — |
| 2007-11-30 | $13.39 | $15.72 | 205,000 | — | — |
| 2007-11-29 | $13.75 | $16.13 | 194,200 | — | — |
| 2007-11-28 | $14.07 | $16.51 | 357,600 | — | — |
| 2007-11-27 | $13.18 | $15.47 | 371,200 | — | — |
| 2007-11-26 | $12.60 | $14.78 | 370,600 | — | — |
| 2007-11-23 | $13.41 | $15.74 | 210,200 | — | — |
| 2007-11-21 | $12.90 | $15.14 | 237,200 | — | — |
| 2007-11-20 | $13.32 | $15.63 | 336,000 | — | — |
| 2007-11-19 | $13.36 | $15.68 | 354,000 | — | — |
| 2007-11-16 | $14.00 | $16.43 | 381,600 | — | — |
| 2007-11-15 | $14.09 | $16.53 | 326,600 | — | — |
| 2007-11-14 | $14.41 | $16.91 | 358,600 | — | — |
| 2007-11-13 | $14.37 | $16.87 | 318,400 | — | — |
| 2007-11-12 | $13.51 | $15.86 | 648,000 | — | — |
| 2007-11-09 | $14.48 | $16.99 | 411,600 | — | — |
| 2007-11-08 | $15.22 | $17.86 | 501,000 | — | — |
| 2007-11-07 | $14.50 | $17.02 | 203,200 | — | — |
| 2007-11-06 | $15.45 | $18.13 | 208,400 | — | — |
| 2007-11-05 | $15.63 | $18.35 | 282,200 | — | — |
| 2007-11-02 | $15.84 | $18.59 | 274,200 | — | — |
| 2007-11-01 | $15.84 | $18.59 | 415,400 | — | — |
| 2007-10-31 | $17.05 | $20.01 | 381,600 | — | — |
| 2007-10-30 | $16.14 | $18.94 | 226,800 | — | — |
| 2007-10-29 | $16.54 | $19.41 | 287,000 | — | — |
| 2007-10-26 | $15.56 | $18.26 | 163,600 | — | — |
| 2007-10-25 | $15.03 | $17.64 | 210,400 | — | — |
| 2007-10-24 | $15.47 | $18.15 | 254,000 | — | — |
| 2007-10-23 | $15.96 | $18.73 | 246,800 | — | — |
| 2007-10-22 | $15.39 | $18.06 | 339,200 | — | — |
| 2007-10-19 | $15.38 | $18.05 | 304,400 | — | — |
| 2007-10-18 | $16.41 | $19.26 | 527,000 | — | — |
| 2007-10-17 | $16.98 | $19.92 | 230,000 | — | — |
| 2007-10-16 | $16.80 | $19.72 | 207,600 | — | — |
| 2007-10-15 | $16.66 | $19.55 | 209,000 | — | — |
| 2007-10-12 | $16.74 | $19.64 | 254,800 | — | — |
| 2007-10-11 | $16.36 | $19.20 | 338,200 | — | — |
| 2007-10-10 | $17.28 | $20.28 | 255,000 | — | — |
| 2007-10-09 | $17.57 | $20.62 | 479,800 | — | — |
| 2007-10-08 | $16.64 | $19.53 | 536,400 | — | — |
| 2007-10-05 | $17.75 | $20.84 | 363,400 | — | — |
| 2007-10-04 | $17.82 | $20.92 | 337,600 | — | — |
| 2007-10-03 | $17.42 | $20.44 | 527,600 | — | — |
| 2007-10-02 | $18.42 | $21.61 | 464,600 | — | — |
| 2007-10-01 | $17.92 | $21.03 | 405,200 | — | — |
| 2007-09-28 | $17.48 | $20.52 | 1,472,800 | — | — |
| 2007-09-27 | $16.74 | $19.65 | 555,200 | — | — |
| 2007-09-26 | $15.93 | $18.70 | 328,400 | — | — |
| 2007-09-25 | $16.20 | $19.01 | 713,800 | — | — |
| 2007-09-24 | $15.20 | $17.84 | 553,000 | — | — |
| 2007-09-21 | $15.33 | $17.99 | 792,400 | — | — |
| 2007-09-20 | $13.81 | $16.21 | 551,200 | — | — |
| 2007-09-19 | $14.38 | $16.87 | 512,200 | — | — |
| 2007-09-18 | $13.68 | $16.05 | 288,600 | — | — |
| 2007-09-17 | $13.04 | $15.30 | 167,800 | — | — |
| 2007-09-14 | $13.00 | $15.26 | 259,600 | — | — |
| 2007-09-13 | $13.28 | $15.58 | 253,400 | — | — |
| 2007-09-12 | $13.30 | $15.60 | 301,000 | — | — |
| 2007-09-11 | $12.93 | $15.18 | 307,200 | — | — |
| 2007-09-10 | $12.56 | $14.74 | 451,400 | — | — |
| 2007-09-07 | $13.18 | $15.46 | 208,000 | — | — |
| 2007-09-06 | $13.87 | $16.27 | 260,400 | — | — |
| 2007-09-05 | $13.85 | $16.25 | 308,600 | — | — |
| 2007-09-04 | $14.32 | $16.81 | 265,200 | — | — |
| 2007-08-31 | $14.20 | $16.67 | 285,600 | — | — |
| 2007-08-30 | $14.38 | $16.88 | 378,800 | — | — |
| 2007-08-29 | $14.14 | $16.60 | 363,400 | — | — |
| 2007-08-28 | $13.89 | $16.30 | 487,400 | — | — |
| 2007-08-27 | $14.93 | $17.52 | 374,200 | — | — |
| 2007-08-24 | $15.60 | $18.30 | 414,800 | — | — |
| 2007-08-23 | $15.70 | $18.42 | 523,000 | — | — |
| 2007-08-22 | $16.68 | $19.58 | 668,200 | — | — |
| 2007-08-21 | $15.87 | $18.63 | 649,600 | — | — |
| 2007-08-20 | $14.15 | $16.61 | 331,200 | — | — |
| 2007-08-17 | $14.16 | $16.62 | 433,400 | — | — |
| 2007-08-16 | $14.10 | $16.55 | 504,000 | — | — |
| 2007-08-15 | $13.10 | $15.37 | 426,400 | — | — |
| 2007-08-14 | $13.56 | $15.92 | 451,400 | — | — |
| 2007-08-13 | $14.82 | $17.39 | 442,800 | — | — |
| 2007-08-10 | $13.77 | $16.16 | 595,000 | — | — |
| 2007-08-09 | $13.94 | $16.36 | 588,000 | — | — |
| 2007-08-08 | $15.13 | $17.75 | 598,200 | — | — |
| 2007-08-07 | $15.40 | $18.07 | 385,600 | — | — |
| 2007-08-06 | $15.74 | $18.47 | 470,000 | — | — |
| 2007-08-03 | $15.68 | $18.40 | 441,200 | — | — |
| 2007-08-02 | $16.83 | $19.75 | 427,200 | — | — |
| 2007-08-01 | $16.93 | $19.87 | 500,200 | — | — |
| 2007-07-31 | $17.75 | $20.83 | 405,200 | — | — |
| 2007-07-30 | $17.77 | $20.86 | 465,800 | — | — |
| 2007-07-27 | $17.30 | $20.31 | 603,000 | — | — |
| 2007-07-26 | $17.10 | $20.07 | 757,400 | — | — |
| 2007-07-25 | $17.85 | $20.95 | 627,400 | — | — |
| 2007-07-24 | $18.22 | $21.38 | 508,400 | — | — |
| 2007-07-23 | $19.44 | $22.82 | 393,400 | — | — |
| 2007-07-20 | $19.68 | $23.11 | 462,000 | — | — |
| 2007-07-19 | $20.11 | $23.60 | 467,200 | — | — |
| 2007-07-18 | $20.17 | $23.67 | 655,200 | — | — |
| 2007-07-17 | $18.75 | $22.01 | 452,000 | — | — |
| 2007-07-16 | $19.08 | $22.40 | 815,600 | — | — |
| 2007-07-13 | $19.06 | $22.37 | 970,200 | — | — |
| 2007-07-12 | $20.47 | $24.02 | 564,000 | — | — |
| 2007-07-11 | $19.70 | $23.12 | 933,200 | — | — |
| 2007-07-10 | $18.29 | $21.47 | 494,400 | — | — |
| 2007-07-09 | $18.91 | $22.19 | 494,400 | — | — |
| 2007-07-06 | $18.56 | $21.78 | 491,400 | — | — |
| 2007-07-05 | $18.03 | $21.16 | 525,000 | — | — |
| 2007-07-03 | $17.64 | $20.70 | 356,600 | — | — |
| 2007-07-02 | $17.70 | $20.77 | 1,018,800 | — | — |
| 2007-06-29 | $16.83 | $19.75 | 1,502,000 | — | — |
| 2007-06-28 | $15.41 | $18.09 | 428,800 | — | — |
| 2007-06-27 | $15.11 | $17.74 | 243,800 | — | — |
| 2007-06-26 | $14.59 | $17.12 | 352,800 | — | — |
| 2007-06-25 | $14.52 | $17.04 | 405,400 | — | — |
| 2007-06-22 | $14.63 | $17.17 | 1,413,000 | — | — |
| 2007-06-21 | $14.80 | $17.37 | 414,200 | — | — |
| 2007-06-20 | $14.94 | $17.54 | 539,800 | — | — |
| 2007-06-19 | $15.27 | $17.92 | 465,200 | — | — |
| 2007-06-18 | $15.09 | $17.71 | 653,600 | — | — |
| 2007-06-15 | $14.74 | $17.30 | 557,600 | — | — |
| 2007-06-14 | $13.84 | $16.24 | 471,000 | — | — |
| 2007-06-13 | $14.25 | $16.72 | 619,600 | — | — |
| 2007-06-12 | $13.90 | $16.32 | 1,438,800 | — | — |
| 2007-06-11 | $15.48 | $18.16 | 528,400 | — | — |
| 2007-06-08 | $16.50 | $19.36 | 1,084,600 | — | — |
| 2007-06-07 | $15.22 | $17.86 | 1,469,200 | — | — |
| 2007-06-06 | $17.87 | $20.97 | 295,400 | — | — |
| 2007-06-05 | $17.74 | $20.82 | 487,000 | — | — |
| 2007-06-04 | $18.13 | $21.27 | 454,800 | — | — |
| 2007-06-01 | $17.75 | $20.83 | 482,000 | — | — |
| 2007-05-31 | $16.98 | $19.92 | 396,000 | — | — |
| 2007-05-30 | $16.75 | $19.65 | 590,000 | — | — |
| 2007-05-29 | $15.75 | $18.49 | 276,600 | — | — |
| 2007-05-25 | $15.88 | $18.63 | 191,800 | — | — |
| 2007-05-24 | $15.61 | $18.32 | 479,800 | — | — |
| 2007-05-23 | $15.43 | $18.11 | 860,800 | — | — |
| 2007-05-22 | $14.99 | $17.59 | 621,200 | — | — |
| 2007-05-21 | $13.75 | $16.14 | 341,400 | — | — |
| 2007-05-18 | $12.82 | $15.04 | 419,600 | — | — |
| 2007-05-17 | $13.19 | $15.48 | 161,800 | — | — |
| 2007-05-16 | $13.35 | $15.67 | 350,000 | — | — |
| 2007-05-15 | $13.56 | $15.92 | 410,000 | — | — |
| 2007-05-14 | $14.15 | $16.61 | 262,600 | — | — |
| 2007-05-11 | $14.41 | $16.91 | 159,200 | — | — |
| 2007-05-10 | $14.25 | $16.72 | 186,200 | — | — |
| 2007-05-09 | $14.51 | $17.03 | 348,200 | — | — |
| 2007-05-08 | $14.08 | $16.52 | 819,400 | — | — |
| 2007-05-07 | $14.85 | $17.43 | 406,200 | — | — |
| 2007-05-04 | $14.56 | $17.09 | 259,600 | — | — |
| 2007-05-03 | $14.62 | $17.16 | 366,800 | — | — |
| 2007-05-02 | $14.29 | $16.77 | 292,800 | — | — |
| 2007-05-01 | $13.92 | $16.33 | 468,800 | — | — |
| 2007-04-30 | $14.28 | $16.76 | 310,800 | — | — |
| 2007-04-27 | $13.91 | $16.33 | 159,600 | — | — |
| 2007-04-26 | $14.10 | $16.54 | 213,200 | — | — |
| 2007-04-25 | $13.98 | $16.40 | 443,600 | — | — |
| 2007-04-24 | $13.70 | $16.07 | 298,800 | — | — |
| 2007-04-23 | $14.03 | $16.46 | 315,200 | — | — |
| 2007-04-20 | $13.65 | $16.02 | 147,200 | — | — |
| 2007-04-19 | $13.46 | $15.80 | 432,000 | — | — |
| 2007-04-18 | $13.25 | $15.55 | 392,400 | — | — |
| 2007-04-17 | $13.31 | $15.62 | 208,000 | — | — |
| 2007-04-16 | $13.35 | $15.67 | 361,200 | — | — |
| 2007-04-13 | $12.82 | $15.04 | 353,600 | — | — |
| 2007-04-12 | $12.85 | $15.08 | 529,200 | — | — |
| 2007-04-11 | $12.54 | $14.72 | 393,200 | — | — |
| 2007-04-10 | $12.19 | $14.31 | 1,232,000 | — | — |
| 2007-04-09 | $11.99 | $14.07 | 568,000 | — | — |
| 2007-04-05 | $11.70 | $13.73 | 430,000 | — | — |
| 2007-04-04 | $12.04 | $14.13 | 358,800 | — | — |
| 2007-04-03 | $11.47 | $13.46 | 279,600 | — | — |
| 2007-04-02 | $11.22 | $13.16 | 278,800 | — | — |
| 2007-03-30 | $10.50 | $12.32 | 378,400 | — | — |
| 2007-03-29 | $10.31 | $12.10 | 54,800 | — | — |
| 2007-03-28 | $10.22 | $12.00 | 113,600 | — | — |
| 2007-03-27 | $10.28 | $12.06 | 58,400 | — | — |
| 2007-03-26 | $10.38 | $12.18 | 80,000 | — | — |
| 2007-03-23 | $9.91 | $11.63 | 68,400 | — | — |
| 2007-03-22 | $9.99 | $11.72 | 54,400 | — | — |
| 2007-03-21 | $10.14 | $11.90 | 56,000 | — | — |
| 2007-03-20 | $10.06 | $11.81 | 38,400 | — | — |
| 2007-03-19 | $10.06 | $11.80 | 134,800 | — | — |
| 2007-03-16 | $9.79 | $11.49 | 55,200 | — | — |
| 2007-03-15 | $9.87 | $11.58 | 80,400 | — | — |
| 2007-03-14 | $9.66 | $11.33 | 142,400 | — | — |
| 2007-03-13 | $9.56 | $11.22 | 47,600 | — | — |
| 2007-03-12 | $9.80 | $11.51 | 144,800 | — | — |
| 2007-03-09 | $9.64 | $11.31 | 71,200 | — | — |
| 2007-03-08 | $9.65 | $11.33 | 97,200 | — | — |
| 2007-03-07 | $9.76 | $11.46 | 60,400 | — | — |
| 2007-03-06 | $9.74 | $11.44 | 120,400 | — | — |
| 2007-03-05 | $9.47 | $11.12 | 280,800 | — | — |
| 2007-03-02 | $10.00 | $11.74 | 74,400 | — | — |
| 2007-03-01 | $10.08 | $11.83 | 106,400 | — | — |
| 2007-02-28 | $10.13 | $11.88 | 136,000 | — | — |
| 2007-02-27 | $10.02 | $11.76 | 224,000 | — | — |
| 2007-02-26 | $10.85 | $12.74 | 151,200 | — | — |
| 2007-02-23 | $10.59 | $12.43 | 88,000 | — | — |
| 2007-02-22 | $10.59 | $12.43 | 187,200 | — | — |
| 2007-02-21 | $10.23 | $12.01 | 77,600 | — | — |
| 2007-02-20 | $10.14 | $11.90 | 112,400 | — | — |
| 2007-02-16 | $10.09 | $11.84 | 122,000 | — | — |
| 2007-02-15 | $10.08 | $11.83 | 70,800 | — | — |
| 2007-02-14 | $10.19 | $11.96 | 100,400 | — | — |
| 2007-02-13 | $10.01 | $11.74 | 59,200 | — | — |
| 2007-02-12 | $10.13 | $11.89 | 226,800 | — | — |
| 2007-02-09 | $10.25 | $12.03 | 177,600 | — | — |
| 2007-02-08 | $10.39 | $12.20 | 168,800 | — | — |
| 2007-02-07 | $10.60 | $12.44 | 312,000 | — | — |
| 2007-02-06 | $10.38 | $12.18 | 169,600 | — | — |
| 2007-02-05 | $10.19 | $11.96 | 262,800 | — | — |
| 2007-02-02 | $10.21 | $11.99 | 458,800 | — | — |
| 2007-02-01 | $10.02 | $11.76 | 275,200 | — | — |
| 2007-01-31 | $10.01 | $11.75 | 408,400 | — | — |
| 2007-01-30 | $10.35 | $12.15 | 197,600 | — | — |
| 2007-01-29 | $10.47 | $12.28 | 245,600 | — | — |
| 2007-01-26 | $10.56 | $12.39 | 153,200 | — | — |
| 2007-01-25 | $10.56 | $12.39 | 238,400 | — | — |
| 2007-01-24 | $10.60 | $12.44 | 346,000 | — | — |
| 2007-01-23 | $10.65 | $12.50 | 437,600 | — | — |
| 2007-01-22 | $10.65 | $12.50 | 891,600 | — | — |
| 2007-01-19 | $11.07 | $12.99 | 1,924,000 | — | — |
| 2007-01-18 | $12.81 | $15.03 | 392,800 | — | — |
| 2007-01-17 | $12.88 | $15.11 | 506,800 | — | — |
| 2007-01-16 | $13.02 | $15.28 | 343,200 | — | — |
| 2007-01-12 | $12.85 | $15.08 | 215,200 | — | — |
| 2007-01-11 | $12.79 | $15.01 | 346,000 | — | — |
| 2007-01-10 | $12.66 | $14.86 | 402,400 | — | — |
| 2007-01-09 | $12.53 | $14.71 | 388,000 | — | — |
| 2007-01-08 | $12.63 | $14.82 | 523,200 | — | — |
| 2007-01-05 | $12.75 | $14.97 | 1,532,800 | — | — |
| 2007-01-04 | $12.72 | $14.93 | 462,400 | — | — |
| 2007-01-03 | $12.88 | $15.11 | 380,800 | — | — |