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
- 1993-09-20 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 | $13.72 | $20.03 | 9,900 | — | — |
| 2007-12-28 | $13.38 | $19.53 | 1,800 | — | — |
| 2007-12-27 | $13.57 | $19.81 | 1,200 | — | — |
| 2007-12-26 | $13.51 | $19.72 | 27,900 | — | — |
| 2007-12-24 | $13.96 | $20.37 | 3,900 | — | — |
| 2007-12-21 | $13.50 | $19.70 | 9,900 | — | — |
| 2007-12-20 | $13.33 | $19.46 | 1,800 | — | — |
| 2007-12-19 | $13.50 | $19.70 | 3,000 | — | — |
| 2007-12-18 | $13.50 | $19.70 | 0 | — | — |
| 2007-12-17 | $13.50 | $19.70 | 10,800 | — | — |
| 2007-12-14 | $13.48 | $19.68 | 11,400 | — | — |
| 2007-12-13 | $13.66 | $19.94 | 1,800 | — | — |
| 2007-12-12 | $13.19 | $19.18 | 13,800 | — | — |
| 2007-12-11 | $13.99 | $20.35 | 11,100 | — | — |
| 2007-12-10 | $13.65 | $19.85 | 27,000 | — | — |
| 2007-12-07 | $13.92 | $20.24 | 1,500 | — | — |
| 2007-12-06 | $13.71 | $19.95 | 3,000 | — | — |
| 2007-12-05 | $13.67 | $19.88 | 8,700 | — | — |
| 2007-12-04 | $13.72 | $19.96 | 5,400 | — | — |
| 2007-12-03 | $13.67 | $19.88 | 13,200 | — | — |
| 2007-11-30 | $13.16 | $19.14 | 1,200 | — | — |
| 2007-11-29 | $13.33 | $19.39 | 900 | — | — |
| 2007-11-28 | $13.33 | $19.38 | 2,100 | — | — |
| 2007-11-27 | $13.17 | $19.15 | 0 | — | — |
| 2007-11-26 | $13.17 | $19.15 | 1,800 | — | — |
| 2007-11-23 | $13.32 | $19.37 | 19,800 | — | — |
| 2007-11-21 | $13.17 | $19.15 | 3,300 | — | — |
| 2007-11-20 | $13.00 | $18.91 | 9,000 | — | — |
| 2007-11-19 | $13.55 | $19.71 | 0 | — | — |
| 2007-11-16 | $13.55 | $19.71 | 0 | — | — |
| 2007-11-15 | $13.55 | $19.71 | 0 | — | — |
| 2007-11-14 | $13.55 | $19.71 | 56,100 | — | — |
| 2007-11-13 | $13.50 | $19.64 | 9,600 | — | — |
| 2007-11-12 | $13.41 | $19.50 | 1,800 | — | — |
| 2007-11-09 | $13.33 | $19.39 | 6,300 | — | — |
| 2007-11-08 | $13.33 | $19.39 | 9,000 | — | — |
| 2007-11-07 | $12.94 | $18.83 | 2,100 | — | — |
| 2007-11-06 | $13.17 | $19.16 | 0 | — | — |
| 2007-11-05 | $13.17 | $19.16 | 6,300 | — | — |
| 2007-11-02 | $13.20 | $19.19 | 18,900 | — | — |
| 2007-11-01 | $13.00 | $18.91 | 900 | — | — |
| 2007-10-31 | $13.10 | $19.05 | 2,100 | — | — |
| 2007-10-30 | $13.14 | $19.11 | 17,700 | — | — |
| 2007-10-29 | $13.27 | $19.30 | 18,000 | — | — |
| 2007-10-26 | $13.28 | $19.31 | 21,900 | — | — |
| 2007-10-25 | $13.44 | $19.55 | 13,500 | — | — |
| 2007-10-24 | $13.31 | $19.36 | 0 | — | — |
| 2007-10-23 | $13.31 | $19.36 | 0 | — | — |
| 2007-10-22 | $13.31 | $19.36 | 17,400 | — | — |
| 2007-10-19 | $13.55 | $19.71 | 9,300 | — | — |
| 2007-10-18 | $13.50 | $19.64 | 3,600 | — | — |
| 2007-10-17 | $13.33 | $19.39 | 3,900 | — | — |
| 2007-10-16 | $13.45 | $19.57 | 900 | — | — |
| 2007-10-15 | $13.59 | $19.76 | 7,200 | — | — |
| 2007-10-12 | $13.64 | $19.84 | 8,400 | — | — |
| 2007-10-11 | $13.67 | $19.88 | 1,200 | — | — |
| 2007-10-10 | $13.57 | $19.74 | 7,500 | — | — |
| 2007-10-09 | $13.66 | $19.87 | 10,200 | — | — |
| 2007-10-08 | $13.67 | $19.88 | 6,000 | — | — |
| 2007-10-05 | $13.66 | $19.86 | 8,400 | — | — |
| 2007-10-04 | $13.50 | $19.64 | 1,500 | — | — |
| 2007-10-03 | $13.67 | $19.88 | 15,300 | — | — |
| 2007-10-02 | $13.50 | $19.64 | 300 | — | — |
| 2007-10-01 | $13.58 | $19.75 | 15,900 | — | — |
| 2007-09-28 | $13.28 | $19.32 | 32,100 | — | — |
| 2007-09-27 | $13.42 | $19.51 | 12,900 | — | — |
| 2007-09-26 | $13.42 | $19.51 | 12,900 | — | — |
| 2007-09-25 | $13.08 | $19.03 | 1,500 | — | — |
| 2007-09-24 | $13.08 | $19.03 | 1,200 | — | — |
| 2007-09-21 | $12.84 | $18.67 | 5,700 | — | — |
| 2007-09-20 | $12.80 | $18.62 | 0 | — | — |
| 2007-09-19 | $12.80 | $18.62 | 1,800 | — | — |
| 2007-09-18 | $13.00 | $18.90 | 1,200 | — | — |
| 2007-09-17 | $12.99 | $18.90 | 5,400 | — | — |
| 2007-09-14 | $12.67 | $18.42 | 6,000 | — | — |
| 2007-09-13 | $12.77 | $18.58 | 5,700 | — | — |
| 2007-09-12 | $13.05 | $18.92 | 8,100 | — | — |
| 2007-09-11 | $13.08 | $18.96 | 2,400 | — | — |
| 2007-09-10 | $13.41 | $19.44 | 7,200 | — | — |
| 2007-09-07 | $13.67 | $19.81 | 8,100 | — | — |
| 2007-09-06 | $13.40 | $19.43 | 3,300 | — | — |
| 2007-09-05 | $13.35 | $19.35 | 12,300 | — | — |
| 2007-09-04 | $13.37 | $19.38 | 0 | — | — |
| 2007-08-31 | $13.37 | $19.38 | 4,500 | — | — |
| 2007-08-30 | $13.33 | $19.33 | 3,300 | — | — |
| 2007-08-29 | $13.38 | $19.40 | 12,600 | — | — |
| 2007-08-28 | $13.12 | $19.01 | 43,500 | — | — |
| 2007-08-27 | $13.30 | $19.28 | 48,300 | — | — |
| 2007-08-24 | $13.23 | $19.18 | 18,900 | — | — |
| 2007-08-23 | $13.28 | $19.26 | 7,800 | — | — |
| 2007-08-22 | $13.33 | $19.33 | 8,700 | — | — |
| 2007-08-21 | $13.26 | $19.23 | 900 | — | — |
| 2007-08-20 | $13.15 | $19.06 | 900 | — | — |
| 2007-08-17 | $13.33 | $19.33 | 5,700 | — | — |
| 2007-08-16 | $13.18 | $19.10 | 15,900 | — | — |
| 2007-08-15 | $13.19 | $19.12 | 600 | — | — |
| 2007-08-14 | $13.27 | $19.24 | 300 | — | — |
| 2007-08-13 | $13.42 | $19.45 | 1,800 | — | — |
| 2007-08-10 | $13.33 | $19.33 | 3,300 | — | — |
| 2007-08-09 | $13.14 | $19.04 | 3,600 | — | — |
| 2007-08-08 | $13.01 | $18.87 | 12,000 | — | — |
| 2007-08-07 | $12.87 | $18.65 | 13,200 | — | — |
| 2007-08-06 | $13.17 | $19.09 | 9,300 | — | — |
| 2007-08-03 | $13.67 | $19.81 | 40,800 | — | — |
| 2007-08-02 | $13.60 | $19.72 | 3,300 | — | — |
| 2007-08-01 | $13.84 | $20.07 | 37,800 | — | — |
| 2007-07-31 | $13.88 | $20.12 | 47,700 | — | — |
| 2007-07-30 | $13.52 | $19.59 | 3,600 | — | — |
| 2007-07-27 | $13.47 | $19.52 | 300 | — | — |
| 2007-07-26 | $13.40 | $19.43 | 1,200 | — | — |
| 2007-07-25 | $13.51 | $19.59 | 7,200 | — | — |
| 2007-07-24 | $13.37 | $19.38 | 7,500 | — | — |
| 2007-07-23 | $13.26 | $19.22 | 6,900 | — | — |
| 2007-07-20 | $13.49 | $19.56 | 0 | — | — |
| 2007-07-19 | $13.49 | $19.56 | 0 | — | — |
| 2007-07-18 | $13.49 | $19.56 | 6,600 | — | — |
| 2007-07-17 | $13.33 | $19.32 | 5,100 | — | — |
| 2007-07-16 | $13.55 | $19.64 | 6,600 | — | — |
| 2007-07-13 | $13.67 | $19.81 | 4,800 | — | — |
| 2007-07-12 | $13.50 | $19.57 | 37,500 | — | — |
| 2007-07-11 | $13.42 | $19.45 | 20,700 | — | — |
| 2007-07-10 | $13.31 | $19.30 | 35,400 | — | — |
| 2007-07-09 | $13.18 | $19.11 | 8,400 | — | — |
| 2007-07-06 | $13.16 | $19.08 | 7,800 | — | — |
| 2007-07-05 | $12.99 | $18.83 | 43,500 | — | — |
| 2007-07-03 | $12.75 | $18.48 | 9,300 | — | — |
| 2007-07-02 | $12.67 | $18.37 | 18,600 | — | — |
| 2007-06-29 | $12.60 | $18.26 | 19,500 | — | — |
| 2007-06-28 | $12.58 | $18.24 | 14,700 | — | — |
| 2007-06-27 | $12.58 | $18.24 | 5,700 | — | — |
| 2007-06-26 | $12.58 | $18.24 | 0 | — | — |
| 2007-06-25 | $12.58 | $18.24 | 5,700 | — | — |
| 2007-06-22 | $12.45 | $18.05 | 0 | — | — |
| 2007-06-21 | $12.45 | $18.05 | 2,700 | — | — |
| 2007-06-20 | $12.45 | $18.05 | 2,700 | — | — |
| 2007-06-19 | $12.58 | $18.24 | 20,100 | — | — |
| 2007-06-18 | $12.61 | $18.29 | 11,100 | — | — |
| 2007-06-15 | $12.59 | $18.25 | 1,500 | — | — |
| 2007-06-14 | $12.60 | $18.27 | 4,500 | — | — |
| 2007-06-13 | $12.55 | $18.20 | 300 | — | — |
| 2007-06-12 | $12.60 | $18.20 | 9,300 | — | — |
| 2007-06-11 | $12.53 | $18.11 | 0 | — | — |
| 2007-06-08 | $12.53 | $18.11 | 5,700 | — | — |
| 2007-06-07 | $12.50 | $18.06 | 36,300 | — | — |
| 2007-06-06 | $12.62 | $18.23 | 1,800 | — | — |
| 2007-06-05 | $12.66 | $18.29 | 11,700 | — | — |
| 2007-06-04 | $12.62 | $18.23 | 3,300 | — | — |
| 2007-06-01 | $12.63 | $18.25 | 13,200 | — | — |
| 2007-05-31 | $12.58 | $18.18 | 3,000 | — | — |
| 2007-05-30 | $12.58 | $18.18 | 13,800 | — | — |
| 2007-05-29 | $12.58 | $18.18 | 4,500 | — | — |
| 2007-05-25 | $12.58 | $18.18 | 12,900 | — | — |
| 2007-05-24 | $12.57 | $18.16 | 6,600 | — | — |
| 2007-05-23 | $12.60 | $18.20 | 3,000 | — | — |
| 2007-05-22 | $12.59 | $18.19 | 9,300 | — | — |
| 2007-05-21 | $12.58 | $18.18 | 2,700 | — | — |
| 2007-05-18 | $12.54 | $18.11 | 900 | — | — |
| 2007-05-17 | $12.42 | $17.94 | 1,200 | — | — |
| 2007-05-16 | $12.48 | $18.03 | 3,900 | — | — |
| 2007-05-15 | $12.72 | $18.38 | 2,700 | — | — |
| 2007-05-14 | $12.73 | $18.40 | 2,100 | — | — |
| 2007-05-11 | $12.73 | $18.40 | 900 | — | — |
| 2007-05-10 | $12.63 | $18.25 | 7,800 | — | — |
| 2007-05-09 | $12.80 | $18.49 | 4,200 | — | — |
| 2007-05-08 | $12.90 | $18.64 | 175,800 | — | — |
| 2007-05-07 | $12.83 | $18.54 | 13,200 | — | — |
| 2007-05-04 | $12.84 | $18.55 | 50,700 | — | — |
| 2007-05-03 | $12.79 | $18.47 | 20,400 | — | — |
| 2007-05-02 | $12.77 | $18.44 | 144,900 | — | — |
| 2007-05-01 | $12.58 | $18.18 | 77,700 | — | — |
| 2007-04-30 | $12.36 | $17.86 | 4,800 | — | — |
| 2007-04-27 | $12.45 | $17.99 | 38,700 | — | — |
| 2007-04-26 | $12.25 | $17.70 | 103,800 | — | — |
| 2007-04-25 | $12.23 | $17.67 | 28,800 | — | — |
| 2007-04-24 | $12.28 | $17.75 | 15,600 | — | — |
| 2007-04-23 | $12.00 | $17.34 | 3,300 | — | — |
| 2007-04-20 | $11.97 | $17.29 | 63,900 | — | — |
| 2007-04-19 | $11.86 | $17.14 | 40,200 | — | — |
| 2007-04-18 | $11.78 | $17.02 | 28,500 | — | — |
| 2007-04-17 | $11.67 | $16.85 | 21,900 | — | — |
| 2007-04-16 | $11.33 | $16.37 | 25,800 | — | — |
| 2007-04-13 | $11.18 | $16.15 | 7,800 | — | — |
| 2007-04-12 | $11.11 | $16.06 | 11,700 | — | — |
| 2007-04-11 | $11.00 | $15.89 | 30,900 | — | — |
| 2007-04-10 | $10.67 | $15.41 | 9,600 | — | — |
| 2007-04-09 | $10.67 | $15.41 | 13,200 | — | — |
| 2007-04-05 | $10.60 | $15.32 | 8,100 | — | — |
| 2007-04-04 | $10.53 | $15.22 | 12,000 | — | — |
| 2007-04-03 | $10.53 | $15.22 | 18,300 | — | — |
| 2007-04-02 | $10.50 | $15.17 | 12,900 | — | — |
| 2007-03-30 | $10.30 | $14.89 | 900 | — | — |
| 2007-03-29 | $10.50 | $15.17 | 1,800 | — | — |
| 2007-03-28 | $10.50 | $15.16 | 14,400 | — | — |
| 2007-03-27 | $10.26 | $14.82 | 0 | — | — |
| 2007-03-26 | $10.26 | $14.82 | 900 | — | — |
| 2007-03-23 | $10.26 | $14.82 | 11,700 | — | — |
| 2007-03-22 | $10.46 | $15.11 | 5,400 | — | — |
| 2007-03-21 | $10.37 | $14.98 | 34,800 | — | — |
| 2007-03-20 | $10.60 | $15.31 | 18,000 | — | — |
| 2007-03-19 | $11.15 | $16.10 | 75,300 | — | — |
| 2007-03-16 | $10.23 | $14.77 | 0 | — | — |
| 2007-03-15 | $10.23 | $14.77 | 5,400 | — | — |
| 2007-03-14 | $10.33 | $14.93 | 3,900 | — | — |
| 2007-03-13 | $10.27 | $14.84 | 2,400 | — | — |
| 2007-03-12 | $10.26 | $14.76 | 3,600 | — | — |
| 2007-03-09 | $10.29 | $14.80 | 900 | — | — |
| 2007-03-08 | $10.26 | $14.76 | 0 | — | — |
| 2007-03-07 | $10.26 | $14.76 | 9,300 | — | — |
| 2007-03-06 | $10.06 | $14.47 | 6,300 | — | — |
| 2007-03-05 | $10.25 | $14.74 | 20,100 | — | — |
| 2007-03-02 | $10.41 | $14.98 | 8,700 | — | — |
| 2007-03-01 | $10.10 | $14.53 | 28,500 | — | — |
| 2007-02-28 | $9.54 | $13.73 | 1,500 | — | — |
| 2007-02-27 | $9.58 | $13.78 | 2,100 | — | — |
| 2007-02-26 | $9.81 | $14.11 | 3,600 | — | — |
| 2007-02-23 | $9.76 | $14.04 | 7,500 | — | — |
| 2007-02-22 | $9.73 | $14.00 | 2,700 | — | — |
| 2007-02-21 | $9.82 | $14.12 | 900 | — | — |
| 2007-02-20 | $10.00 | $14.39 | 5,700 | — | — |
| 2007-02-16 | $10.00 | $14.39 | 3,000 | — | — |
| 2007-02-15 | $10.00 | $14.39 | 4,500 | — | — |
| 2007-02-14 | $10.04 | $14.44 | 9,000 | — | — |
| 2007-02-13 | $9.77 | $14.05 | 5,700 | — | — |
| 2007-02-12 | $10.15 | $14.61 | 10,800 | — | — |
| 2007-02-09 | $10.27 | $14.77 | 900 | — | — |
| 2007-02-08 | $10.42 | $14.99 | 2,400 | — | — |
| 2007-02-07 | $10.36 | $14.91 | 13,800 | — | — |
| 2007-02-06 | $10.43 | $15.01 | 7,800 | — | — |
| 2007-02-05 | $10.17 | $14.63 | 10,500 | — | — |
| 2007-02-02 | $9.88 | $14.21 | 2,400 | — | — |
| 2007-02-01 | $9.75 | $14.03 | 13,800 | — | — |
| 2007-01-31 | $10.53 | $15.15 | 6,000 | — | — |
| 2007-01-30 | $10.33 | $14.86 | 3,300 | — | — |
| 2007-01-29 | $10.17 | $14.63 | 4,200 | — | — |
| 2007-01-26 | $10.17 | $14.63 | 49,200 | — | — |
| 2007-01-25 | $9.91 | $14.26 | 20,400 | — | — |
| 2007-01-24 | $9.67 | $13.91 | 8,100 | — | — |
| 2007-01-23 | $9.47 | $13.62 | 0 | — | — |
| 2007-01-22 | $9.47 | $13.62 | 1,200 | — | — |
| 2007-01-19 | $9.35 | $13.45 | 24,600 | — | — |
| 2007-01-18 | $9.39 | $13.51 | 29,400 | — | — |
| 2007-01-17 | $9.33 | $13.42 | 18,600 | — | — |
| 2007-01-16 | $9.59 | $13.79 | 6,600 | — | — |
| 2007-01-12 | $9.79 | $14.08 | 1,800 | — | — |
| 2007-01-11 | $9.82 | $14.13 | 3,300 | — | — |
| 2007-01-10 | $9.49 | $13.65 | 9,600 | — | — |
| 2007-01-09 | $9.75 | $14.02 | 2,700 | — | — |
| 2007-01-08 | $9.79 | $14.08 | 8,400 | — | — |
| 2007-01-05 | $9.99 | $14.37 | 102,600 | — | — |
| 2007-01-04 | $10.66 | $15.34 | 41,100 | — | — |
| 2007-01-03 | $9.97 | $14.34 | 6,900 | — | — |