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
- 1994-04-04 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 | $13.55 | $20.77 | 1,200 | — | — |
| 2007-12-28 | $13.53 | $20.74 | 2,200 | — | — |
| 2007-12-27 | $13.22 | $20.27 | 700 | — | — |
| 2007-12-26 | $13.88 | $21.28 | 600 | — | — |
| 2007-12-24 | $13.73 | $21.05 | 2,600 | — | — |
| 2007-12-21 | $13.78 | $21.13 | 1,600 | — | — |
| 2007-12-20 | $13.78 | $21.13 | 2,100 | — | — |
| 2007-12-19 | $13.88 | $21.28 | 4,000 | — | — |
| 2007-12-18 | $13.90 | $21.31 | 600 | — | — |
| 2007-12-17 | $13.72 | $21.04 | 5,500 | — | — |
| 2007-12-14 | $13.89 | $21.30 | 2,900 | — | — |
| 2007-12-13 | $13.90 | $21.31 | 900 | — | — |
| 2007-12-12 | $13.57 | $20.81 | 4,700 | — | — |
| 2007-12-11 | $13.47 | $20.65 | 1,700 | — | — |
| 2007-12-10 | $13.85 | $21.23 | 0 | — | — |
| 2007-12-07 | $13.85 | $21.23 | 800 | — | — |
| 2007-12-06 | $13.85 | $21.23 | 0 | — | — |
| 2007-12-05 | $13.85 | $21.23 | 5,600 | — | — |
| 2007-12-04 | $13.19 | $20.22 | 300 | — | — |
| 2007-12-03 | $13.18 | $20.21 | 1,300 | — | — |
| 2007-11-30 | $13.50 | $20.70 | 400 | — | — |
| 2007-11-29 | $13.18 | $20.21 | 200 | — | — |
| 2007-11-28 | $13.01 | $19.95 | 1,700 | — | — |
| 2007-11-27 | $13.11 | $19.85 | 700 | — | — |
| 2007-11-26 | $13.45 | $20.37 | 200 | — | — |
| 2007-11-23 | $13.40 | $20.29 | 1,000 | — | — |
| 2007-11-21 | $13.50 | $20.45 | 0 | — | — |
| 2007-11-20 | $13.50 | $20.45 | 1,100 | — | — |
| 2007-11-19 | $13.50 | $20.45 | 3,200 | — | — |
| 2007-11-16 | $13.15 | $19.92 | 1,500 | — | — |
| 2007-11-15 | $13.40 | $20.29 | 900 | — | — |
| 2007-11-14 | $13.42 | $20.32 | 0 | — | — |
| 2007-11-13 | $13.42 | $20.32 | 2,500 | — | — |
| 2007-11-12 | $13.25 | $20.07 | 4,500 | — | — |
| 2007-11-09 | $13.34 | $20.20 | 0 | — | — |
| 2007-11-08 | $13.34 | $20.20 | 1,600 | — | — |
| 2007-11-07 | $13.28 | $20.11 | 500 | — | — |
| 2007-11-06 | $13.15 | $19.92 | 1,100 | — | — |
| 2007-11-05 | $13.20 | $19.99 | 4,500 | — | — |
| 2007-11-02 | $13.05 | $19.76 | 2,100 | — | — |
| 2007-11-01 | $13.00 | $19.69 | 5,500 | — | — |
| 2007-10-31 | $13.22 | $20.02 | 800 | — | — |
| 2007-10-30 | $13.24 | $20.05 | 0 | — | — |
| 2007-10-29 | $13.24 | $20.05 | 700 | — | — |
| 2007-10-26 | $13.59 | $20.58 | 500 | — | — |
| 2007-10-25 | $13.59 | $20.58 | 700 | — | — |
| 2007-10-24 | $13.24 | $20.05 | 0 | — | — |
| 2007-10-23 | $13.24 | $20.05 | 200 | — | — |
| 2007-10-22 | $13.40 | $20.29 | 1,800 | — | — |
| 2007-10-19 | $13.63 | $20.64 | 500 | — | — |
| 2007-10-18 | $13.44 | $20.35 | 1,000 | — | — |
| 2007-10-17 | $13.41 | $20.31 | 1,100 | — | — |
| 2007-10-16 | $13.38 | $20.26 | 0 | — | — |
| 2007-10-15 | $13.38 | $20.26 | 2,700 | — | — |
| 2007-10-12 | $13.95 | $21.13 | 4,700 | — | — |
| 2007-10-11 | $13.83 | $20.94 | 300 | — | — |
| 2007-10-10 | $13.78 | $20.87 | 100 | — | — |
| 2007-10-09 | $13.65 | $20.67 | 0 | — | — |
| 2007-10-08 | $13.65 | $20.67 | 0 | — | — |
| 2007-10-05 | $13.65 | $20.67 | 400 | — | — |
| 2007-10-04 | $13.81 | $20.91 | 2,000 | — | — |
| 2007-10-03 | $13.53 | $20.49 | 400 | — | — |
| 2007-10-02 | $13.60 | $20.60 | 7,800 | — | — |
| 2007-10-01 | $13.95 | $21.13 | 4,600 | — | — |
| 2007-09-28 | $14.20 | $21.51 | 8,100 | — | — |
| 2007-09-27 | $13.90 | $21.05 | 0 | — | — |
| 2007-09-26 | $13.90 | $21.05 | 4,700 | — | — |
| 2007-09-25 | $13.98 | $21.17 | 300 | — | — |
| 2007-09-24 | $13.90 | $21.05 | 3,200 | — | — |
| 2007-09-21 | $14.00 | $21.20 | 500 | — | — |
| 2007-09-20 | $14.15 | $21.43 | 0 | — | — |
| 2007-09-19 | $14.15 | $21.43 | 0 | — | — |
| 2007-09-18 | $14.15 | $21.43 | 0 | — | — |
| 2007-09-17 | $14.15 | $21.43 | 0 | — | — |
| 2007-09-14 | $14.15 | $21.43 | 1,500 | — | — |
| 2007-09-13 | $14.00 | $21.20 | 2,900 | — | — |
| 2007-09-12 | $13.50 | $20.45 | 15,500 | — | — |
| 2007-09-11 | $14.00 | $21.20 | 1,100 | — | — |
| 2007-09-10 | $13.42 | $20.32 | 0 | — | — |
| 2007-09-07 | $13.42 | $20.32 | 300 | — | — |
| 2007-09-06 | $13.99 | $21.19 | 400 | — | — |
| 2007-09-05 | $14.08 | $21.32 | 0 | — | — |
| 2007-09-04 | $14.08 | $21.32 | 300 | — | — |
| 2007-08-31 | $13.70 | $20.75 | 600 | — | — |
| 2007-08-30 | $13.85 | $20.98 | 1,200 | — | — |
| 2007-08-29 | $13.80 | $20.90 | 0 | — | — |
| 2007-08-28 | $13.80 | $20.66 | 500 | — | — |
| 2007-08-27 | $13.85 | $20.73 | 200 | — | — |
| 2007-08-24 | $14.05 | $21.03 | 500 | — | — |
| 2007-08-23 | $13.75 | $20.58 | 3,200 | — | — |
| 2007-08-22 | $14.00 | $20.96 | 3,800 | — | — |
| 2007-08-21 | $14.13 | $21.15 | 2,300 | — | — |
| 2007-08-20 | $13.69 | $20.49 | 6,600 | — | — |
| 2007-08-17 | $12.69 | $19.00 | 10,900 | — | — |
| 2007-08-16 | $12.82 | $19.19 | 2,600 | — | — |
| 2007-08-15 | $12.60 | $18.86 | 1,800 | — | — |
| 2007-08-14 | $12.60 | $18.86 | 200 | — | — |
| 2007-08-13 | $12.50 | $18.71 | 700 | — | — |
| 2007-08-10 | $12.50 | $18.71 | 600 | — | — |
| 2007-08-09 | $12.50 | $18.71 | 11,600 | — | — |
| 2007-08-08 | $12.75 | $19.09 | 2,900 | — | — |
| 2007-08-07 | $12.90 | $19.31 | 0 | — | — |
| 2007-08-06 | $12.90 | $19.31 | 10,300 | — | — |
| 2007-08-03 | $13.26 | $19.85 | 700 | — | — |
| 2007-08-02 | $13.40 | $20.06 | 0 | — | — |
| 2007-08-01 | $13.40 | $20.06 | 1,200 | — | — |
| 2007-07-31 | $13.26 | $19.85 | 800 | — | — |
| 2007-07-30 | $13.30 | $19.91 | 2,100 | — | — |
| 2007-07-27 | $13.48 | $20.18 | 5,900 | — | — |
| 2007-07-26 | $13.72 | $20.54 | 100 | — | — |
| 2007-07-25 | $13.48 | $20.18 | 100 | — | — |
| 2007-07-24 | $13.46 | $20.15 | 2,900 | — | — |
| 2007-07-23 | $13.80 | $20.66 | 400 | — | — |
| 2007-07-20 | $13.85 | $20.73 | 200 | — | — |
| 2007-07-19 | $14.09 | $21.09 | 100 | — | — |
| 2007-07-18 | $14.10 | $21.11 | 1,100 | — | — |
| 2007-07-17 | $13.84 | $20.72 | 0 | — | — |
| 2007-07-16 | $13.84 | $20.72 | 5,500 | — | — |
| 2007-07-13 | $14.00 | $20.96 | 0 | — | — |
| 2007-07-12 | $14.00 | $20.96 | 900 | — | — |
| 2007-07-11 | $14.00 | $20.96 | 300 | — | — |
| 2007-07-10 | $13.82 | $20.69 | 500 | — | — |
| 2007-07-09 | $13.90 | $20.81 | 100 | — | — |
| 2007-07-06 | $13.85 | $20.73 | 0 | — | — |
| 2007-07-05 | $13.85 | $20.73 | 100 | — | — |
| 2007-07-03 | $13.86 | $20.75 | 2,300 | — | — |
| 2007-07-02 | $14.13 | $21.15 | 0 | — | — |
| 2007-06-29 | $14.13 | $21.15 | 400 | — | — |
| 2007-06-28 | $14.14 | $21.17 | 1,400 | — | — |
| 2007-06-27 | $13.90 | $20.81 | 400 | — | — |
| 2007-06-26 | $13.90 | $20.81 | 100 | — | — |
| 2007-06-25 | $13.90 | $20.81 | 3,100 | — | — |
| 2007-06-22 | $14.19 | $21.24 | 200 | — | — |
| 2007-06-21 | $14.18 | $21.23 | 10,000 | — | — |
| 2007-06-20 | $14.10 | $21.11 | 1,400 | — | — |
| 2007-06-19 | $14.08 | $21.08 | 1,400 | — | — |
| 2007-06-18 | $14.18 | $21.23 | 700 | — | — |
| 2007-06-15 | $13.90 | $20.81 | 7,400 | — | — |
| 2007-06-14 | $14.19 | $21.24 | 1,100 | — | — |
| 2007-06-13 | $14.20 | $21.26 | 2,000 | — | — |
| 2007-06-12 | $13.90 | $20.81 | 4,300 | — | — |
| 2007-06-11 | $14.19 | $21.24 | 0 | — | — |
| 2007-06-08 | $14.19 | $21.24 | 3,200 | — | — |
| 2007-06-07 | $13.88 | $20.78 | 900 | — | — |
| 2007-06-06 | $13.90 | $20.81 | 2,900 | — | — |
| 2007-06-05 | $14.06 | $21.05 | 0 | — | — |
| 2007-06-04 | $14.06 | $21.05 | 2,300 | — | — |
| 2007-06-01 | $14.25 | $21.33 | 0 | — | — |
| 2007-05-31 | $14.25 | $21.33 | 200 | — | — |
| 2007-05-30 | $14.00 | $20.96 | 400 | — | — |
| 2007-05-29 | $14.13 | $20.93 | 400 | — | — |
| 2007-05-25 | $13.94 | $20.65 | 0 | — | — |
| 2007-05-24 | $13.94 | $20.65 | 300 | — | — |
| 2007-05-23 | $14.01 | $20.75 | 3,900 | — | — |
| 2007-05-22 | $14.01 | $20.75 | 300 | — | — |
| 2007-05-21 | $14.12 | $20.91 | 1,200 | — | — |
| 2007-05-18 | $13.97 | $20.69 | 6,400 | — | — |
| 2007-05-17 | $14.01 | $20.75 | 300 | — | — |
| 2007-05-16 | $14.00 | $20.73 | 700 | — | — |
| 2007-05-15 | $13.85 | $20.51 | 2,000 | — | — |
| 2007-05-14 | $14.00 | $20.73 | 700 | — | — |
| 2007-05-11 | $13.92 | $20.62 | 700 | — | — |
| 2007-05-10 | $13.85 | $20.51 | 700 | — | — |
| 2007-05-09 | $13.88 | $20.56 | 4,900 | — | — |
| 2007-05-08 | $13.95 | $20.66 | 100 | — | — |
| 2007-05-07 | $14.02 | $20.76 | 200 | — | — |
| 2007-05-04 | $13.95 | $20.66 | 2,100 | — | — |
| 2007-05-03 | $13.90 | $20.59 | 3,100 | — | — |
| 2007-05-02 | $13.92 | $20.62 | 1,700 | — | — |
| 2007-05-01 | $14.01 | $20.75 | 1,000 | — | — |
| 2007-04-30 | $14.00 | $20.73 | 4,500 | — | — |
| 2007-04-27 | $13.95 | $20.66 | 15,200 | — | — |
| 2007-04-26 | $13.85 | $20.51 | 12,200 | — | — |
| 2007-04-25 | $13.85 | $20.51 | 10,500 | — | — |
| 2007-04-24 | $14.00 | $20.73 | 3,500 | — | — |
| 2007-04-23 | $13.85 | $20.51 | 7,900 | — | — |
| 2007-04-20 | $13.85 | $20.51 | 4,600 | — | — |
| 2007-04-19 | $14.00 | $20.73 | 11,200 | — | — |
| 2007-04-18 | $14.00 | $20.73 | 1,400 | — | — |
| 2007-04-17 | $13.91 | $20.60 | 2,400 | — | — |
| 2007-04-16 | $13.84 | $20.50 | 2,400 | — | — |
| 2007-04-13 | $13.96 | $20.67 | 400 | — | — |
| 2007-04-12 | $13.82 | $20.47 | 600 | — | — |
| 2007-04-11 | $13.80 | $20.44 | 0 | — | — |
| 2007-04-10 | $13.80 | $20.44 | 1,000 | — | — |
| 2007-04-09 | $13.92 | $20.62 | 1,100 | — | — |
| 2007-04-05 | $13.92 | $20.62 | 2,200 | — | — |
| 2007-04-04 | $14.04 | $20.79 | 500 | — | — |
| 2007-04-03 | $13.84 | $20.50 | 200 | — | — |
| 2007-04-02 | $14.03 | $20.78 | 3,700 | — | — |
| 2007-03-30 | $13.90 | $20.59 | 4,300 | — | — |
| 2007-03-29 | $14.00 | $20.73 | 300 | — | — |
| 2007-03-28 | $14.05 | $20.81 | 0 | — | — |
| 2007-03-27 | $14.05 | $20.81 | 700 | — | — |
| 2007-03-26 | $14.09 | $20.87 | 1,400 | — | — |
| 2007-03-23 | $13.92 | $20.62 | 7,400 | — | — |
| 2007-03-22 | $14.02 | $20.76 | 300 | — | — |
| 2007-03-21 | $14.25 | $21.10 | 600 | — | — |
| 2007-03-20 | $14.20 | $21.03 | 0 | — | — |
| 2007-03-19 | $14.20 | $21.03 | 1,500 | — | — |
| 2007-03-16 | $14.15 | $20.96 | 9,700 | — | — |
| 2007-03-15 | $14.15 | $20.96 | 4,600 | — | — |
| 2007-03-14 | $13.90 | $20.59 | 11,900 | — | — |
| 2007-03-13 | $14.45 | $21.40 | 1,300 | — | — |
| 2007-03-12 | $14.15 | $20.96 | 300 | — | — |
| 2007-03-09 | $14.25 | $21.10 | 1,900 | — | — |
| 2007-03-08 | $14.21 | $21.05 | 800 | — | — |
| 2007-03-07 | $14.11 | $20.90 | 500 | — | — |
| 2007-03-06 | $13.93 | $20.63 | 1,100 | — | — |
| 2007-03-05 | $14.08 | $20.85 | 1,100 | — | — |
| 2007-03-02 | $14.28 | $21.15 | 0 | — | — |
| 2007-03-01 | $14.28 | $21.15 | 6,100 | — | — |
| 2007-02-28 | $14.20 | $21.03 | 0 | — | — |
| 2007-02-27 | $14.20 | $20.81 | 2,700 | — | — |
| 2007-02-26 | $14.45 | $21.17 | 5,600 | — | — |
| 2007-02-23 | $14.63 | $21.44 | 0 | — | — |
| 2007-02-22 | $14.63 | $21.44 | 200 | — | — |
| 2007-02-21 | $14.70 | $21.54 | 3,700 | — | — |
| 2007-02-20 | $14.37 | $21.06 | 4,300 | — | — |
| 2007-02-16 | $14.64 | $21.45 | 700 | — | — |
| 2007-02-15 | $14.36 | $21.04 | 1,400 | — | — |
| 2007-02-14 | $14.87 | $21.79 | 200 | — | — |
| 2007-02-13 | $14.39 | $21.09 | 3,300 | — | — |
| 2007-02-12 | $14.56 | $21.34 | 200 | — | — |
| 2007-02-09 | $14.59 | $21.38 | 200 | — | — |
| 2007-02-08 | $14.62 | $21.42 | 2,200 | — | — |
| 2007-02-07 | $14.40 | $21.10 | 5,100 | — | — |
| 2007-02-06 | $14.35 | $21.03 | 0 | — | — |
| 2007-02-05 | $14.35 | $21.03 | 100 | — | — |
| 2007-02-02 | $14.33 | $21.00 | 0 | — | — |
| 2007-02-01 | $14.33 | $21.00 | 5,500 | — | — |
| 2007-01-31 | $14.80 | $21.69 | 700 | — | — |
| 2007-01-30 | $14.77 | $21.64 | 2,700 | — | — |
| 2007-01-29 | $14.74 | $21.60 | 3,300 | — | — |
| 2007-01-26 | $14.59 | $21.38 | 500 | — | — |
| 2007-01-25 | $14.58 | $21.36 | 700 | — | — |
| 2007-01-24 | $14.50 | $21.25 | 7,200 | — | — |
| 2007-01-23 | $14.16 | $20.75 | 1,500 | — | — |
| 2007-01-22 | $14.99 | $21.97 | 500 | — | — |
| 2007-01-19 | $14.34 | $21.01 | 600 | — | — |
| 2007-01-18 | $14.33 | $21.00 | 100 | — | — |
| 2007-01-17 | $14.16 | $20.75 | 1,600 | — | — |
| 2007-01-16 | $14.37 | $21.06 | 700 | — | — |
| 2007-01-12 | $14.83 | $21.73 | 7,800 | — | — |
| 2007-01-11 | $14.26 | $20.90 | 1,000 | — | — |
| 2007-01-10 | $14.63 | $21.44 | 0 | — | — |
| 2007-01-09 | $14.63 | $21.44 | 6,400 | — | — |
| 2007-01-08 | $14.25 | $20.88 | 1,500 | — | — |
| 2007-01-05 | $14.09 | $20.65 | 1,800 | — | — |
| 2007-01-04 | $13.95 | $20.44 | 600 | — | — |
| 2007-01-03 | $14.14 | $20.72 | 500 | — | — |