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
- 1986-06-03 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 | $14.92 | $16.54 | 118,350 | — | — |
| 2007-12-28 | $15.06 | $16.70 | 59,400 | — | — |
| 2007-12-27 | $15.06 | $16.70 | 65,400 | — | — |
| 2007-12-26 | $16.00 | $17.74 | 126,150 | — | — |
| 2007-12-24 | $15.85 | $17.57 | 66,900 | — | — |
| 2007-12-21 | $15.65 | $17.35 | 345,150 | — | — |
| 2007-12-20 | $15.02 | $16.65 | 95,850 | — | — |
| 2007-12-19 | $14.67 | $16.27 | 66,750 | — | — |
| 2007-12-18 | $14.64 | $16.23 | 117,900 | — | — |
| 2007-12-17 | $13.75 | $15.16 | 106,950 | — | — |
| 2007-12-14 | $14.39 | $15.86 | 206,550 | — | — |
| 2007-12-13 | $13.87 | $15.30 | 120,450 | — | — |
| 2007-12-12 | $14.55 | $16.05 | 99,000 | — | — |
| 2007-12-11 | $13.89 | $15.32 | 128,100 | — | — |
| 2007-12-10 | $14.51 | $16.00 | 68,700 | — | — |
| 2007-12-07 | $14.31 | $15.78 | 37,350 | — | — |
| 2007-12-06 | $14.33 | $15.80 | 96,000 | — | — |
| 2007-12-05 | $14.04 | $15.48 | 62,550 | — | — |
| 2007-12-04 | $13.58 | $14.97 | 94,950 | — | — |
| 2007-12-03 | $13.87 | $15.29 | 96,900 | — | — |
| 2007-11-30 | $14.25 | $15.72 | 84,300 | — | — |
| 2007-11-29 | $14.43 | $15.92 | 30,900 | — | — |
| 2007-11-28 | $14.60 | $16.10 | 108,900 | — | — |
| 2007-11-27 | $13.91 | $15.34 | 56,250 | — | — |
| 2007-11-26 | $14.08 | $15.53 | 90,150 | — | — |
| 2007-11-23 | $13.94 | $15.37 | 33,300 | — | — |
| 2007-11-21 | $14.21 | $15.67 | 48,000 | — | — |
| 2007-11-20 | $13.82 | $15.24 | 74,550 | — | — |
| 2007-11-19 | $13.90 | $15.33 | 63,300 | — | — |
| 2007-11-16 | $14.34 | $15.81 | 93,450 | — | — |
| 2007-11-15 | $14.38 | $15.86 | 52,950 | — | — |
| 2007-11-14 | $14.37 | $15.84 | 113,550 | — | — |
| 2007-11-13 | $14.89 | $16.42 | 185,100 | — | — |
| 2007-11-12 | $13.75 | $15.17 | 73,950 | — | — |
| 2007-11-09 | $14.06 | $15.50 | 87,150 | — | — |
| 2007-11-08 | $14.17 | $15.63 | 100,350 | — | — |
| 2007-11-07 | $13.66 | $15.06 | 110,850 | — | — |
| 2007-11-06 | $14.39 | $15.86 | 69,150 | — | — |
| 2007-11-05 | $13.89 | $15.32 | 79,800 | — | — |
| 2007-11-02 | $14.11 | $15.55 | 70,800 | — | — |
| 2007-11-01 | $14.01 | $15.45 | 158,250 | — | — |
| 2007-10-31 | $14.47 | $15.96 | 90,600 | — | — |
| 2007-10-30 | $14.01 | $15.44 | 60,750 | — | — |
| 2007-10-29 | $13.95 | $15.38 | 71,400 | — | — |
| 2007-10-26 | $13.60 | $15.00 | 67,200 | — | — |
| 2007-10-25 | $13.54 | $14.93 | 68,100 | — | — |
| 2007-10-24 | $13.59 | $14.99 | 52,200 | — | — |
| 2007-10-23 | $13.75 | $15.16 | 103,650 | — | — |
| 2007-10-22 | $13.73 | $15.14 | 77,100 | — | — |
| 2007-10-19 | $13.44 | $14.82 | 104,400 | — | — |
| 2007-10-18 | $13.72 | $15.13 | 59,100 | — | — |
| 2007-10-17 | $13.87 | $15.29 | 44,100 | — | — |
| 2007-10-16 | $13.83 | $15.25 | 48,450 | — | — |
| 2007-10-15 | $13.77 | $15.18 | 120,600 | — | — |
| 2007-10-12 | $14.36 | $15.83 | 43,200 | — | — |
| 2007-10-11 | $14.30 | $15.77 | 91,800 | — | — |
| 2007-10-10 | $14.24 | $15.70 | 30,750 | — | — |
| 2007-10-09 | $14.25 | $15.72 | 37,350 | — | — |
| 2007-10-08 | $13.89 | $15.31 | 33,600 | — | — |
| 2007-10-05 | $14.04 | $15.48 | 128,850 | — | — |
| 2007-10-04 | $13.50 | $14.89 | 37,650 | — | — |
| 2007-10-03 | $13.57 | $14.96 | 62,700 | — | — |
| 2007-10-02 | $13.90 | $15.33 | 47,550 | — | — |
| 2007-10-01 | $13.91 | $15.34 | 74,250 | — | — |
| 2007-09-28 | $13.61 | $15.00 | 81,000 | — | — |
| 2007-09-27 | $14.05 | $15.50 | 33,750 | — | — |
| 2007-09-26 | $13.85 | $15.28 | 50,550 | — | — |
| 2007-09-25 | $13.73 | $15.14 | 93,600 | — | — |
| 2007-09-24 | $13.74 | $15.15 | 84,600 | — | — |
| 2007-09-21 | $13.48 | $14.86 | 151,950 | — | — |
| 2007-09-20 | $13.76 | $15.17 | 49,200 | — | — |
| 2007-09-19 | $13.49 | $14.87 | 108,000 | — | — |
| 2007-09-18 | $13.00 | $14.33 | 99,900 | — | — |
| 2007-09-17 | $12.01 | $13.25 | 81,300 | — | — |
| 2007-09-14 | $12.23 | $13.49 | 41,100 | — | — |
| 2007-09-13 | $12.27 | $13.53 | 79,200 | — | — |
| 2007-09-12 | $12.50 | $13.78 | 51,000 | — | — |
| 2007-09-11 | $12.78 | $14.09 | 65,100 | — | — |
| 2007-09-10 | $12.51 | $13.79 | 107,550 | — | — |
| 2007-09-07 | $12.91 | $14.23 | 187,950 | — | — |
| 2007-09-06 | $13.68 | $15.08 | 81,600 | — | — |
| 2007-09-05 | $13.57 | $14.96 | 131,700 | — | — |
| 2007-09-04 | $13.71 | $15.11 | 74,550 | — | — |
| 2007-08-31 | $13.69 | $15.10 | 123,900 | — | — |
| 2007-08-30 | $13.13 | $14.47 | 53,850 | — | — |
| 2007-08-29 | $13.50 | $14.89 | 103,650 | — | — |
| 2007-08-28 | $12.91 | $14.23 | 125,700 | — | — |
| 2007-08-27 | $13.55 | $14.94 | 103,800 | — | — |
| 2007-08-24 | $13.91 | $15.33 | 140,550 | — | — |
| 2007-08-23 | $13.65 | $15.05 | 128,100 | — | — |
| 2007-08-22 | $14.17 | $15.62 | 255,300 | — | — |
| 2007-08-21 | $13.55 | $14.94 | 124,800 | — | — |
| 2007-08-20 | $13.37 | $14.75 | 110,400 | — | — |
| 2007-08-17 | $13.51 | $14.89 | 175,950 | — | — |
| 2007-08-16 | $13.45 | $14.83 | 137,250 | — | — |
| 2007-08-15 | $12.25 | $13.51 | 67,200 | — | — |
| 2007-08-14 | $12.47 | $13.75 | 112,800 | — | — |
| 2007-08-13 | $12.94 | $14.27 | 152,400 | — | — |
| 2007-08-10 | $13.17 | $14.52 | 148,350 | — | — |
| 2007-08-09 | $13.16 | $14.51 | 240,000 | — | — |
| 2007-08-08 | $12.90 | $14.22 | 293,850 | — | — |
| 2007-08-07 | $12.45 | $13.72 | 174,750 | — | — |
| 2007-08-06 | $12.19 | $13.45 | 141,600 | — | — |
| 2007-08-03 | $11.35 | $12.52 | 103,200 | — | — |
| 2007-08-02 | $12.06 | $13.30 | 81,150 | — | — |
| 2007-08-01 | $11.83 | $13.05 | 215,850 | — | — |
| 2007-07-31 | $11.34 | $12.50 | 153,300 | — | — |
| 2007-07-30 | $10.50 | $11.58 | 78,300 | — | — |
| 2007-07-27 | $10.40 | $11.47 | 169,650 | — | — |
| 2007-07-26 | $10.40 | $11.47 | 110,700 | — | — |
| 2007-07-25 | $10.78 | $11.89 | 74,850 | — | — |
| 2007-07-24 | $11.00 | $12.13 | 143,400 | — | — |
| 2007-07-23 | $11.39 | $12.56 | 130,950 | — | — |
| 2007-07-20 | $11.41 | $12.58 | 115,800 | — | — |
| 2007-07-19 | $11.65 | $12.85 | 45,150 | — | — |
| 2007-07-18 | $11.78 | $12.99 | 90,150 | — | — |
| 2007-07-17 | $11.67 | $12.86 | 53,550 | — | — |
| 2007-07-16 | $11.81 | $13.03 | 36,750 | — | — |
| 2007-07-13 | $12.00 | $13.23 | 46,950 | — | — |
| 2007-07-12 | $12.19 | $13.44 | 35,850 | — | — |
| 2007-07-11 | $12.07 | $13.31 | 55,650 | — | — |
| 2007-07-10 | $12.05 | $13.29 | 105,750 | — | — |
| 2007-07-09 | $12.44 | $13.72 | 59,700 | — | — |
| 2007-07-06 | $12.45 | $13.73 | 30,300 | — | — |
| 2007-07-05 | $12.35 | $13.62 | 76,200 | — | — |
| 2007-07-03 | $12.45 | $13.72 | 47,550 | — | — |
| 2007-07-02 | $12.39 | $13.67 | 86,850 | — | — |
| 2007-06-29 | $12.11 | $13.36 | 143,850 | — | — |
| 2007-06-28 | $11.86 | $13.08 | 57,900 | — | — |
| 2007-06-27 | $11.75 | $12.96 | 48,450 | — | — |
| 2007-06-26 | $11.48 | $12.66 | 90,300 | — | — |
| 2007-06-25 | $11.49 | $12.67 | 90,300 | — | — |
| 2007-06-22 | $11.63 | $12.82 | 145,200 | — | — |
| 2007-06-21 | $11.81 | $13.03 | 77,100 | — | — |
| 2007-06-20 | $11.74 | $12.95 | 109,950 | — | — |
| 2007-06-19 | $12.13 | $13.38 | 53,850 | — | — |
| 2007-06-18 | $12.12 | $13.36 | 74,700 | — | — |
| 2007-06-15 | $12.13 | $13.38 | 152,400 | — | — |
| 2007-06-14 | $11.77 | $12.98 | 70,500 | — | — |
| 2007-06-13 | $11.57 | $12.75 | 77,250 | — | — |
| 2007-06-12 | $11.84 | $13.06 | 136,650 | — | — |
| 2007-06-11 | $12.24 | $13.50 | 58,350 | — | — |
| 2007-06-08 | $12.34 | $13.61 | 44,250 | — | — |
| 2007-06-07 | $12.20 | $13.45 | 129,450 | — | — |
| 2007-06-06 | $12.41 | $13.69 | 142,050 | — | — |
| 2007-06-05 | $12.43 | $13.71 | 123,450 | — | — |
| 2007-06-04 | $12.26 | $13.52 | 77,250 | — | — |
| 2007-06-01 | $12.19 | $13.44 | 46,050 | — | — |
| 2007-05-31 | $11.76 | $12.97 | 98,850 | — | — |
| 2007-05-30 | $11.75 | $12.95 | 64,200 | — | — |
| 2007-05-29 | $11.74 | $12.95 | 65,550 | — | — |
| 2007-05-25 | $11.69 | $12.89 | 64,200 | — | — |
| 2007-05-24 | $11.71 | $12.92 | 75,600 | — | — |
| 2007-05-23 | $11.83 | $13.04 | 71,700 | — | — |
| 2007-05-22 | $11.83 | $13.05 | 73,650 | — | — |
| 2007-05-21 | $11.53 | $12.71 | 62,250 | — | — |
| 2007-05-18 | $11.58 | $12.77 | 56,700 | — | — |
| 2007-05-17 | $11.43 | $12.61 | 54,600 | — | — |
| 2007-05-16 | $11.59 | $12.78 | 61,050 | — | — |
| 2007-05-15 | $11.51 | $12.70 | 59,700 | — | — |
| 2007-05-14 | $11.77 | $12.98 | 91,500 | — | — |
| 2007-05-11 | $11.93 | $13.15 | 43,200 | — | — |
| 2007-05-10 | $11.50 | $12.68 | 161,400 | — | — |
| 2007-05-09 | $12.15 | $13.39 | 80,700 | — | — |
| 2007-05-08 | $12.23 | $13.48 | 74,250 | — | — |
| 2007-05-07 | $12.05 | $13.29 | 41,400 | — | — |
| 2007-05-04 | $12.17 | $13.42 | 28,500 | — | — |
| 2007-05-03 | $12.16 | $13.41 | 63,900 | — | — |
| 2007-05-02 | $12.50 | $13.78 | 55,950 | — | — |
| 2007-05-01 | $12.45 | $13.73 | 57,000 | — | — |
| 2007-04-30 | $12.25 | $13.51 | 87,300 | — | — |
| 2007-04-27 | $12.67 | $13.97 | 54,900 | — | — |
| 2007-04-26 | $12.78 | $14.09 | 56,100 | — | — |
| 2007-04-25 | $12.67 | $13.97 | 48,000 | — | — |
| 2007-04-24 | $12.59 | $13.89 | 62,250 | — | — |
| 2007-04-23 | $12.33 | $13.60 | 67,650 | — | — |
| 2007-04-20 | $12.20 | $13.45 | 52,650 | — | — |
| 2007-04-19 | $11.99 | $13.22 | 47,850 | — | — |
| 2007-04-18 | $11.91 | $13.13 | 117,000 | — | — |
| 2007-04-17 | $11.53 | $12.71 | 62,850 | — | — |
| 2007-04-16 | $11.87 | $13.09 | 46,800 | — | — |
| 2007-04-13 | $11.69 | $12.89 | 24,600 | — | — |
| 2007-04-12 | $11.83 | $13.05 | 72,900 | — | — |
| 2007-04-11 | $11.81 | $13.03 | 69,450 | — | — |
| 2007-04-10 | $12.22 | $13.47 | 156,150 | — | — |
| 2007-04-09 | $12.12 | $13.36 | 48,900 | — | — |
| 2007-04-05 | $12.27 | $13.53 | 96,300 | — | — |
| 2007-04-04 | $11.97 | $13.20 | 42,450 | — | — |
| 2007-04-03 | $12.09 | $13.33 | 39,900 | — | — |
| 2007-04-02 | $11.99 | $13.22 | 70,050 | — | — |
| 2007-03-30 | $11.79 | $13.00 | 68,850 | — | — |
| 2007-03-29 | $11.76 | $12.97 | 75,600 | — | — |
| 2007-03-28 | $12.01 | $13.24 | 51,750 | — | — |
| 2007-03-27 | $12.03 | $13.27 | 74,250 | — | — |
| 2007-03-26 | $12.34 | $13.61 | 92,100 | — | — |
| 2007-03-23 | $12.05 | $13.28 | 40,500 | — | — |
| 2007-03-22 | $12.37 | $13.64 | 139,800 | — | — |
| 2007-03-21 | $12.33 | $13.60 | 124,950 | — | — |
| 2007-03-20 | $11.63 | $12.83 | 128,850 | — | — |
| 2007-03-19 | $11.01 | $12.14 | 57,600 | — | — |
| 2007-03-16 | $10.67 | $11.76 | 201,900 | — | — |
| 2007-03-15 | $10.65 | $11.74 | 24,150 | — | — |
| 2007-03-14 | $10.60 | $11.69 | 49,050 | — | — |
| 2007-03-13 | $10.35 | $11.41 | 97,200 | — | — |
| 2007-03-12 | $10.85 | $11.97 | 73,350 | — | — |
| 2007-03-09 | $10.13 | $11.17 | 36,750 | — | — |
| 2007-03-08 | $10.05 | $11.08 | 70,050 | — | — |
| 2007-03-07 | $10.03 | $11.06 | 80,700 | — | — |
| 2007-03-06 | $10.23 | $11.28 | 39,600 | — | — |
| 2007-03-05 | $9.65 | $10.64 | 66,750 | — | — |
| 2007-03-02 | $9.75 | $10.75 | 113,400 | — | — |
| 2007-03-01 | $9.69 | $10.68 | 286,650 | — | — |
| 2007-02-28 | $9.87 | $10.89 | 71,550 | — | — |
| 2007-02-27 | $10.13 | $11.17 | 88,050 | — | — |
| 2007-02-26 | $10.56 | $11.64 | 77,850 | — | — |
| 2007-02-23 | $10.59 | $11.67 | 57,300 | — | — |
| 2007-02-22 | $10.64 | $11.73 | 153,750 | — | — |
| 2007-02-21 | $10.24 | $11.29 | 207,900 | — | — |
| 2007-02-20 | $9.71 | $10.70 | 23,400 | — | — |
| 2007-02-16 | $9.50 | $10.48 | 53,700 | — | — |
| 2007-02-15 | $9.39 | $10.36 | 45,000 | — | — |
| 2007-02-14 | $9.55 | $10.53 | 40,200 | — | — |
| 2007-02-13 | $9.75 | $10.75 | 55,500 | — | — |
| 2007-02-12 | $9.52 | $10.50 | 37,200 | — | — |
| 2007-02-09 | $9.57 | $10.56 | 37,350 | — | — |
| 2007-02-08 | $9.75 | $10.75 | 27,750 | — | — |
| 2007-02-07 | $9.81 | $10.82 | 25,050 | — | — |
| 2007-02-06 | $9.91 | $10.93 | 38,250 | — | — |
| 2007-02-05 | $9.84 | $10.85 | 80,100 | — | — |
| 2007-02-02 | $9.82 | $10.83 | 75,300 | — | — |
| 2007-02-01 | $10.37 | $11.43 | 39,300 | — | — |
| 2007-01-31 | $10.23 | $11.28 | 36,900 | — | — |
| 2007-01-30 | $10.24 | $11.29 | 50,850 | — | — |
| 2007-01-29 | $10.68 | $11.78 | 34,500 | — | — |
| 2007-01-26 | $10.00 | $11.03 | 42,150 | — | — |
| 2007-01-25 | $10.00 | $11.03 | 26,850 | — | — |
| 2007-01-24 | $10.15 | $11.19 | 26,100 | — | — |
| 2007-01-23 | $9.63 | $10.61 | 36,300 | — | — |
| 2007-01-22 | $9.53 | $10.51 | 60,300 | — | — |
| 2007-01-19 | $10.09 | $11.13 | 13,725 | — | — |
| 2007-01-18 | $10.06 | $11.10 | 49,275 | — | — |
| 2007-01-17 | $10.23 | $11.28 | 20,250 | — | — |
| 2007-01-16 | $10.24 | $11.30 | 71,550 | — | — |
| 2007-01-12 | $11.31 | $12.47 | 33,525 | — | — |
| 2007-01-11 | $11.08 | $12.21 | 56,475 | — | — |
| 2007-01-10 | $10.86 | $11.98 | 23,850 | — | — |
| 2007-01-09 | $10.73 | $11.83 | 55,125 | — | — |
| 2007-01-08 | $10.67 | $11.77 | 51,975 | — | — |
| 2007-01-05 | $10.41 | $11.48 | 55,125 | — | — |
| 2007-01-04 | $10.68 | $11.77 | 46,800 | — | — |
| 2007-01-03 | $11.01 | $12.14 | 43,200 | — | — |