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
- 1973-05-03 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 | $11.92 | $20.03 | 94,148 | — | — |
| 2007-12-28 | $12.00 | $20.16 | 25,734 | — | — |
| 2007-12-27 | $12.06 | $20.26 | 16,947 | — | — |
| 2007-12-26 | $12.17 | $20.44 | 69,670 | — | — |
| 2007-12-24 | $12.11 | $20.34 | 77,202 | — | — |
| 2007-12-21 | $12.04 | $20.22 | 235,999 | — | — |
| 2007-12-20 | $11.93 | $20.04 | 157,542 | — | — |
| 2007-12-19 | $11.76 | $19.76 | 107,329 | — | — |
| 2007-12-18 | $11.98 | $20.13 | 38,287 | — | — |
| 2007-12-17 | $11.80 | $19.82 | 32,638 | — | — |
| 2007-12-14 | $11.76 | $19.75 | 121,138 | — | — |
| 2007-12-13 | $11.80 | $19.82 | 54,606 | — | — |
| 2007-12-12 | $12.06 | $20.26 | 47,702 | — | — |
| 2007-12-11 | $11.74 | $19.72 | 25,106 | — | — |
| 2007-12-10 | $11.76 | $19.76 | 14,436 | — | — |
| 2007-12-07 | $11.87 | $19.95 | 27,617 | — | — |
| 2007-12-06 | $12.04 | $20.22 | 24,479 | — | — |
| 2007-12-05 | $12.11 | $20.34 | 12,553 | — | — |
| 2007-12-04 | $11.68 | $19.63 | 146,872 | — | — |
| 2007-12-03 | $12.02 | $20.19 | 16,947 | — | — |
| 2007-11-30 | $11.71 | $19.58 | 47,074 | — | — |
| 2007-11-29 | $11.58 | $19.36 | 42,053 | — | — |
| 2007-11-28 | $11.80 | $19.73 | 60,883 | — | — |
| 2007-11-27 | $11.77 | $19.69 | 47,702 | — | — |
| 2007-11-26 | $11.19 | $18.71 | 28,245 | — | — |
| 2007-11-23 | $11.47 | $19.19 | 11,298 | — | — |
| 2007-11-21 | $11.52 | $19.27 | 33,893 | — | — |
| 2007-11-20 | $11.64 | $19.47 | 59,627 | — | — |
| 2007-11-19 | $11.43 | $19.12 | 21,968 | — | — |
| 2007-11-16 | $11.57 | $19.35 | 30,755 | — | — |
| 2007-11-15 | $11.35 | $18.97 | 37,032 | — | — |
| 2007-11-14 | $11.63 | $19.45 | 26,989 | — | — |
| 2007-11-13 | $11.74 | $19.62 | 15,064 | — | — |
| 2007-11-12 | $11.43 | $19.11 | 38,287 | — | — |
| 2007-11-09 | $11.35 | $18.98 | 25,106 | — | — |
| 2007-11-08 | $11.54 | $19.31 | 50,840 | — | — |
| 2007-11-07 | $11.91 | $19.92 | 20,085 | — | — |
| 2007-11-06 | $11.87 | $19.85 | 20,085 | — | — |
| 2007-11-05 | $12.05 | $20.14 | 6,904 | — | — |
| 2007-11-02 | $12.19 | $20.38 | 22,596 | — | — |
| 2007-11-01 | $11.92 | $19.93 | 40,170 | — | — |
| 2007-10-31 | $12.30 | $20.58 | 25,734 | — | — |
| 2007-10-30 | $12.25 | $20.49 | 6,277 | — | — |
| 2007-10-29 | $12.23 | $20.46 | 18,202 | — | — |
| 2007-10-26 | $12.20 | $20.40 | 11,925 | — | — |
| 2007-10-25 | $12.23 | $20.46 | 16,947 | — | — |
| 2007-10-24 | $12.15 | $20.32 | 30,755 | — | — |
| 2007-10-23 | $12.05 | $20.15 | 50,840 | — | — |
| 2007-10-22 | $12.08 | $20.21 | 44,564 | — | — |
| 2007-10-19 | $12.16 | $20.33 | 18,202 | — | — |
| 2007-10-18 | $12.22 | $20.43 | 28,245 | — | — |
| 2007-10-17 | $12.16 | $20.33 | 25,734 | — | — |
| 2007-10-16 | $12.33 | $20.61 | 16,947 | — | — |
| 2007-10-15 | $12.23 | $20.45 | 18,830 | — | — |
| 2007-10-12 | $12.39 | $20.72 | 5,649 | — | — |
| 2007-10-11 | $12.51 | $20.92 | 74,063 | — | — |
| 2007-10-10 | $12.52 | $20.94 | 30,755 | — | — |
| 2007-10-09 | $12.54 | $20.96 | 2,511 | — | — |
| 2007-10-08 | $12.51 | $20.92 | 28,872 | — | — |
| 2007-10-05 | $12.51 | $20.91 | 35,776 | — | — |
| 2007-10-04 | $12.59 | $21.05 | 13,181 | — | — |
| 2007-10-03 | $12.37 | $20.69 | 33,893 | — | — |
| 2007-10-02 | $12.46 | $20.83 | 89,755 | — | — |
| 2007-10-01 | $12.45 | $20.82 | 31,383 | — | — |
| 2007-09-28 | $12.43 | $20.78 | 5,021 | — | — |
| 2007-09-27 | $12.43 | $20.78 | 28,245 | — | — |
| 2007-09-26 | $12.46 | $20.84 | 23,223 | — | — |
| 2007-09-25 | $12.37 | $20.69 | 10,043 | — | — |
| 2007-09-24 | $12.25 | $20.48 | 8,787 | — | — |
| 2007-09-21 | $12.40 | $20.73 | 33,893 | — | — |
| 2007-09-20 | $12.55 | $20.99 | 23,223 | — | — |
| 2007-09-19 | $12.45 | $20.82 | 15,064 | — | — |
| 2007-09-18 | $12.37 | $20.69 | 36,404 | — | — |
| 2007-09-17 | $12.04 | $20.14 | 3,766 | — | — |
| 2007-09-14 | $11.78 | $19.70 | 13,808 | — | — |
| 2007-09-13 | $11.56 | $19.32 | 18,830 | — | — |
| 2007-09-12 | $11.56 | $19.33 | 1,255 | — | — |
| 2007-09-11 | $11.67 | $19.51 | 1,883 | — | — |
| 2007-09-10 | $11.52 | $19.27 | 5,021 | — | — |
| 2007-09-07 | $11.53 | $19.29 | 8,160 | — | — |
| 2007-09-06 | $11.66 | $19.50 | 1,255 | — | — |
| 2007-09-05 | $11.80 | $19.73 | 10,043 | — | — |
| 2007-09-04 | $11.96 | $20.01 | 39,542 | — | — |
| 2007-08-31 | $12.05 | $20.14 | 1,255 | — | — |
| 2007-08-30 | $12.06 | $20.17 | 24,479 | — | — |
| 2007-08-29 | $12.35 | $20.57 | 3,766 | — | — |
| 2007-08-28 | $12.26 | $20.42 | 1,255 | — | — |
| 2007-08-27 | $12.26 | $20.42 | 14,436 | — | — |
| 2007-08-24 | $12.29 | $20.48 | 13,181 | — | — |
| 2007-08-23 | $12.28 | $20.46 | 8,160 | — | — |
| 2007-08-22 | $12.50 | $20.82 | 5,021 | — | — |
| 2007-08-21 | $12.32 | $20.52 | 35,776 | — | — |
| 2007-08-20 | $12.41 | $20.68 | 25,106 | — | — |
| 2007-08-17 | $12.37 | $20.61 | 37,032 | — | — |
| 2007-08-16 | $11.86 | $19.75 | 18,202 | — | — |
| 2007-08-15 | $11.82 | $19.68 | 30,128 | — | — |
| 2007-08-14 | $11.75 | $19.56 | 18,202 | — | — |
| 2007-08-13 | $12.13 | $20.21 | 17,574 | — | — |
| 2007-08-10 | $12.22 | $20.36 | 62,138 | — | — |
| 2007-08-09 | $12.66 | $21.10 | 64,649 | — | — |
| 2007-08-08 | $12.39 | $20.64 | 59,627 | — | — |
| 2007-08-07 | $12.43 | $20.70 | 50,840 | — | — |
| 2007-08-06 | $12.03 | $20.03 | 45,819 | — | — |
| 2007-08-03 | $11.81 | $19.68 | 11,298 | — | — |
| 2007-08-02 | $11.53 | $19.20 | 50,213 | — | — |
| 2007-08-01 | $11.25 | $18.74 | 40,798 | — | — |
| 2007-07-31 | $11.21 | $18.66 | 65,904 | — | — |
| 2007-07-30 | $11.31 | $18.84 | 43,308 | — | — |
| 2007-07-27 | $11.24 | $18.73 | 21,968 | — | — |
| 2007-07-26 | $11.44 | $19.06 | 47,074 | — | — |
| 2007-07-25 | $11.82 | $19.69 | 10,043 | — | — |
| 2007-07-24 | $11.83 | $19.70 | 0 | — | — |
| 2007-07-23 | $11.83 | $19.70 | 16,947 | — | — |
| 2007-07-20 | $11.83 | $19.71 | 8,787 | — | — |
| 2007-07-19 | $12.05 | $20.08 | 19,457 | — | — |
| 2007-07-18 | $11.99 | $19.97 | 15,691 | — | — |
| 2007-07-17 | $12.05 | $20.07 | 13,181 | — | — |
| 2007-07-16 | $12.14 | $20.21 | 4,394 | — | — |
| 2007-07-13 | $12.14 | $20.22 | 23,223 | — | — |
| 2007-07-12 | $12.02 | $20.03 | 32,638 | — | — |
| 2007-07-11 | $12.04 | $20.05 | 9,415 | — | — |
| 2007-07-10 | $12.01 | $20.00 | 25,734 | — | — |
| 2007-07-09 | $12.24 | $20.38 | 53,351 | — | — |
| 2007-07-06 | $12.07 | $20.10 | 18,830 | — | — |
| 2007-07-05 | $12.05 | $20.07 | 120,510 | — | — |
| 2007-07-03 | $12.01 | $20.01 | 57,117 | — | — |
| 2007-07-02 | $12.07 | $20.10 | 25,734 | — | — |
| 2007-06-29 | $12.08 | $20.12 | 37,659 | — | — |
| 2007-06-28 | $12.11 | $20.16 | 28,245 | — | — |
| 2007-06-27 | $12.01 | $20.00 | 12,553 | — | — |
| 2007-06-26 | $11.87 | $19.77 | 26,362 | — | — |
| 2007-06-25 | $11.87 | $19.78 | 16,947 | — | — |
| 2007-06-22 | $11.79 | $19.63 | 48,957 | — | — |
| 2007-06-21 | $12.16 | $20.26 | 27,617 | — | — |
| 2007-06-20 | $12.04 | $20.06 | 25,106 | — | — |
| 2007-06-19 | $12.12 | $20.19 | 7,532 | — | — |
| 2007-06-18 | $12.19 | $20.31 | 16,947 | — | — |
| 2007-06-15 | $12.06 | $20.09 | 79,712 | — | — |
| 2007-06-14 | $12.05 | $20.08 | 43,308 | — | — |
| 2007-06-13 | $12.06 | $20.09 | 21,968 | — | — |
| 2007-06-12 | $11.93 | $19.88 | 21,968 | — | — |
| 2007-06-11 | $12.04 | $20.06 | 45,819 | — | — |
| 2007-06-08 | $11.71 | $19.50 | 38,287 | — | — |
| 2007-06-07 | $11.57 | $19.27 | 33,893 | — | — |
| 2007-06-06 | $11.74 | $19.55 | 12,553 | — | — |
| 2007-06-05 | $11.77 | $19.61 | 75,946 | — | — |
| 2007-06-04 | $11.31 | $18.84 | 93,521 | — | — |
| 2007-06-01 | $11.34 | $18.80 | 53,351 | — | — |
| 2007-05-31 | $11.51 | $19.09 | 17,574 | — | — |
| 2007-05-30 | $11.44 | $18.97 | 23,851 | — | — |
| 2007-05-29 | $11.45 | $18.98 | 45,191 | — | — |
| 2007-05-25 | $11.40 | $18.90 | 42,053 | — | — |
| 2007-05-24 | $11.28 | $18.71 | 26,362 | — | — |
| 2007-05-23 | $11.32 | $18.77 | 72,808 | — | — |
| 2007-05-22 | $11.24 | $18.64 | 67,159 | — | — |
| 2007-05-21 | $11.28 | $18.71 | 64,021 | — | — |
| 2007-05-18 | $11.13 | $18.45 | 6,277 | — | — |
| 2007-05-17 | $11.08 | $18.38 | 8,787 | — | — |
| 2007-05-16 | $11.07 | $18.36 | 39,542 | — | — |
| 2007-05-15 | $10.91 | $18.09 | 42,681 | — | — |
| 2007-05-14 | $10.94 | $18.14 | 25,734 | — | — |
| 2007-05-11 | $10.79 | $17.90 | 29,500 | — | — |
| 2007-05-10 | $10.80 | $17.91 | 12,553 | — | — |
| 2007-05-09 | $10.93 | $18.13 | 44,564 | — | — |
| 2007-05-08 | $10.75 | $17.83 | 15,691 | — | — |
| 2007-05-07 | $10.82 | $17.95 | 26,362 | — | — |
| 2007-05-04 | $10.81 | $17.93 | 242,275 | — | — |
| 2007-05-03 | $10.86 | $18.01 | 37,659 | — | — |
| 2007-05-02 | $10.71 | $17.77 | 20,713 | — | — |
| 2007-05-01 | $10.74 | $17.81 | 8,160 | — | — |
| 2007-04-30 | $10.61 | $17.60 | 7,532 | — | — |
| 2007-04-27 | $10.70 | $17.76 | 16,947 | — | — |
| 2007-04-26 | $10.75 | $17.83 | 35,149 | — | — |
| 2007-04-25 | $10.72 | $17.78 | 9,415 | — | — |
| 2007-04-24 | $10.73 | $17.79 | 9,415 | — | — |
| 2007-04-23 | $10.71 | $17.76 | 8,787 | — | — |
| 2007-04-20 | $10.78 | $17.88 | 16,947 | — | — |
| 2007-04-19 | $10.74 | $17.81 | 41,425 | — | — |
| 2007-04-18 | $10.67 | $17.69 | 16,319 | — | — |
| 2007-04-17 | $10.73 | $17.80 | 32,638 | — | — |
| 2007-04-16 | $10.67 | $17.70 | 23,851 | — | — |
| 2007-04-13 | $10.58 | $17.55 | 21,340 | — | — |
| 2007-04-12 | $10.56 | $17.51 | 8,160 | — | — |
| 2007-04-11 | $10.65 | $17.67 | 25,734 | — | — |
| 2007-04-10 | $10.76 | $17.85 | 32,638 | — | — |
| 2007-04-09 | $10.68 | $17.72 | 55,234 | — | — |
| 2007-04-05 | $10.98 | $17.77 | 15,691 | — | — |
| 2007-04-04 | $11.01 | $17.82 | 116,116 | — | — |
| 2007-04-03 | $11.05 | $17.89 | 3,766 | — | — |
| 2007-04-02 | $10.91 | $17.67 | 66,532 | — | — |
| 2007-03-30 | $11.01 | $17.82 | 52,723 | — | — |
| 2007-03-29 | $10.97 | $17.76 | 13,181 | — | — |
| 2007-03-28 | $10.91 | $17.66 | 40,798 | — | — |
| 2007-03-27 | $10.79 | $17.46 | 41,425 | — | — |
| 2007-03-26 | $10.89 | $17.63 | 30,128 | — | — |
| 2007-03-23 | $10.82 | $17.51 | 27,617 | — | — |
| 2007-03-22 | $10.81 | $17.50 | 16,319 | — | — |
| 2007-03-21 | $10.81 | $17.50 | 30,755 | — | — |
| 2007-03-20 | $10.67 | $17.28 | 16,947 | — | — |
| 2007-03-19 | $10.73 | $17.38 | 23,223 | — | — |
| 2007-03-16 | $10.84 | $17.54 | 20,085 | — | — |
| 2007-03-15 | $10.75 | $17.41 | 52,723 | — | — |
| 2007-03-14 | $10.84 | $17.54 | 64,649 | — | — |
| 2007-03-13 | $10.70 | $17.31 | 20,713 | — | — |
| 2007-03-12 | $10.91 | $17.66 | 17,574 | — | — |
| 2007-03-09 | $10.83 | $17.53 | 18,830 | — | — |
| 2007-03-08 | $10.78 | $17.46 | 33,893 | — | — |
| 2007-03-07 | $10.82 | $17.51 | 22,596 | — | — |
| 2007-03-06 | $10.99 | $17.80 | 55,234 | — | — |
| 2007-03-05 | $10.83 | $17.53 | 10,670 | — | — |
| 2007-03-02 | $10.77 | $17.44 | 23,223 | — | — |
| 2007-03-01 | $10.82 | $17.43 | 35,776 | — | — |
| 2007-02-28 | $10.94 | $17.63 | 10,043 | — | — |
| 2007-02-27 | $10.85 | $17.48 | 54,606 | — | — |
| 2007-02-26 | $11.15 | $17.97 | 23,223 | — | — |
| 2007-02-23 | $11.14 | $17.95 | 46,447 | — | — |
| 2007-02-22 | $11.22 | $18.09 | 35,776 | — | — |
| 2007-02-21 | $11.22 | $18.08 | 35,776 | — | — |
| 2007-02-20 | $11.27 | $18.17 | 61,510 | — | — |
| 2007-02-16 | $11.03 | $17.77 | 13,808 | — | — |
| 2007-02-15 | $11.03 | $17.77 | 15,064 | — | — |
| 2007-02-14 | $10.99 | $17.70 | 29,500 | — | — |
| 2007-02-13 | $10.98 | $17.69 | 26,362 | — | — |
| 2007-02-12 | $10.90 | $17.57 | 37,659 | — | — |
| 2007-02-09 | $10.87 | $17.52 | 32,010 | — | — |
| 2007-02-08 | $10.88 | $17.54 | 23,851 | — | — |
| 2007-02-07 | $10.96 | $17.67 | 55,234 | — | — |
| 2007-02-06 | $10.90 | $17.56 | 52,723 | — | — |
| 2007-02-05 | $11.03 | $17.78 | 73,436 | — | — |
| 2007-02-02 | $11.06 | $17.82 | 61,510 | — | — |
| 2007-02-01 | $11.02 | $17.76 | 35,776 | — | — |
| 2007-01-31 | $10.97 | $17.67 | 39,542 | — | — |
| 2007-01-30 | $10.78 | $17.37 | 129,297 | — | — |
| 2007-01-29 | $10.90 | $17.56 | 106,702 | — | — |
| 2007-01-26 | $10.86 | $17.50 | 54,606 | — | — |
| 2007-01-25 | $10.87 | $17.52 | 82,851 | — | — |
| 2007-01-24 | $10.88 | $17.54 | 72,180 | — | — |
| 2007-01-23 | $10.87 | $17.52 | 20,085 | — | — |
| 2007-01-22 | $10.92 | $17.59 | 21,340 | — | — |
| 2007-01-19 | $10.90 | $17.56 | 21,968 | — | — |
| 2007-01-18 | $10.92 | $17.60 | 5,021 | — | — |
| 2007-01-17 | $10.86 | $17.50 | 33,266 | — | — |
| 2007-01-16 | $10.84 | $17.48 | 27,617 | — | — |
| 2007-01-12 | $10.83 | $17.45 | 20,713 | — | — |
| 2007-01-11 | $10.79 | $17.40 | 34,521 | — | — |
| 2007-01-10 | $10.75 | $17.32 | 19,457 | — | — |
| 2007-01-09 | $10.72 | $17.27 | 6,277 | — | — |
| 2007-01-08 | $10.68 | $17.21 | 22,596 | — | — |
| 2007-01-05 | $10.64 | $17.15 | 77,202 | — | — |
| 2007-01-04 | $10.70 | $17.24 | 143,733 | — | — |
| 2007-01-03 | $10.88 | $17.53 | 87,244 | — | — |