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
- 1980-12-02 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 | $10.98 | $10.98 | 99,800 | — | — |
| 2007-12-28 | $11.04 | $11.04 | 70,400 | — | — |
| 2007-12-27 | $10.98 | $10.98 | 125,800 | — | — |
| 2007-12-26 | $11.12 | $11.12 | 77,900 | — | — |
| 2007-12-24 | $11.04 | $11.04 | 34,800 | — | — |
| 2007-12-21 | $10.80 | $10.80 | 57,800 | — | — |
| 2007-12-20 | $10.44 | $10.44 | 76,500 | — | — |
| 2007-12-19 | $10.54 | $10.54 | 306,100 | — | — |
| 2007-12-18 | $9.80 | $9.80 | 47,800 | — | — |
| 2007-12-17 | $10.02 | $10.02 | 104,800 | — | — |
| 2007-12-14 | $10.35 | $10.35 | 65,300 | — | — |
| 2007-12-13 | $10.35 | $10.35 | 72,900 | — | — |
| 2007-12-12 | $10.45 | $10.45 | 163,100 | — | — |
| 2007-12-11 | $11.22 | $11.22 | 155,200 | — | — |
| 2007-12-10 | $11.23 | $11.23 | 105,300 | — | — |
| 2007-12-07 | $11.28 | $11.28 | 63,300 | — | — |
| 2007-12-06 | $11.48 | $11.48 | 121,900 | — | — |
| 2007-12-05 | $11.51 | $11.51 | 72,100 | — | — |
| 2007-12-04 | $11.33 | $11.33 | 30,600 | — | — |
| 2007-12-03 | $11.67 | $11.67 | 98,900 | — | — |
| 2007-11-30 | $11.59 | $11.59 | 122,200 | — | — |
| 2007-11-29 | $11.21 | $11.21 | 91,900 | — | — |
| 2007-11-28 | $11.08 | $11.08 | 67,400 | — | — |
| 2007-11-27 | $10.69 | $10.69 | 61,300 | — | — |
| 2007-11-26 | $10.44 | $10.44 | 78,100 | — | — |
| 2007-11-23 | $10.95 | $10.95 | 85,500 | — | — |
| 2007-11-21 | $10.24 | $10.24 | 283,900 | — | — |
| 2007-11-20 | $11.32 | $11.32 | 155,400 | — | — |
| 2007-11-19 | $12.25 | $12.25 | 99,500 | — | — |
| 2007-11-16 | $13.00 | $13.00 | 51,200 | — | — |
| 2007-11-15 | $13.36 | $13.36 | 83,800 | — | — |
| 2007-11-14 | $13.30 | $13.30 | 88,000 | — | — |
| 2007-11-13 | $13.19 | $13.19 | 148,600 | — | — |
| 2007-11-12 | $12.92 | $12.92 | 249,700 | — | — |
| 2007-11-09 | $13.58 | $13.58 | 141,200 | — | — |
| 2007-11-08 | $13.62 | $13.62 | 182,800 | — | — |
| 2007-11-07 | $14.37 | $14.37 | 74,100 | — | — |
| 2007-11-06 | $14.60 | $14.60 | 96,600 | — | — |
| 2007-11-05 | $14.50 | $14.50 | 146,900 | — | — |
| 2007-11-02 | $15.02 | $15.02 | 116,000 | — | — |
| 2007-11-01 | $14.34 | $14.34 | 69,400 | — | — |
| 2007-10-31 | $14.56 | $14.56 | 121,000 | — | — |
| 2007-10-30 | $14.18 | $14.18 | 66,500 | — | — |
| 2007-10-29 | $14.71 | $14.71 | 104,400 | — | — |
| 2007-10-26 | $14.76 | $14.76 | 44,900 | — | — |
| 2007-10-25 | $14.73 | $14.73 | 72,900 | — | — |
| 2007-10-24 | $14.60 | $14.60 | 104,600 | — | — |
| 2007-10-23 | $14.96 | $14.96 | 73,100 | — | — |
| 2007-10-22 | $14.48 | $14.48 | 104,200 | — | — |
| 2007-10-19 | $14.10 | $14.10 | 79,800 | — | — |
| 2007-10-18 | $14.96 | $14.96 | 89,900 | — | — |
| 2007-10-17 | $14.83 | $14.83 | 148,300 | — | — |
| 2007-10-16 | $14.32 | $14.32 | 239,000 | — | — |
| 2007-10-15 | $15.03 | $15.03 | 122,400 | — | — |
| 2007-10-12 | $14.77 | $14.77 | 103,900 | — | — |
| 2007-10-11 | $13.85 | $13.85 | 239,600 | — | — |
| 2007-10-10 | $14.85 | $14.85 | 149,000 | — | — |
| 2007-10-09 | $14.99 | $14.99 | 161,100 | — | — |
| 2007-10-08 | $15.04 | $15.04 | 72,900 | — | — |
| 2007-10-05 | $14.70 | $14.70 | 119,200 | — | — |
| 2007-10-04 | $14.86 | $14.86 | 124,900 | — | — |
| 2007-10-03 | $14.34 | $14.34 | 162,300 | — | — |
| 2007-10-02 | $15.13 | $15.13 | 127,100 | — | — |
| 2007-10-01 | $15.61 | $15.61 | 83,000 | — | — |
| 2007-09-28 | $15.28 | $15.28 | 159,300 | — | — |
| 2007-09-27 | $15.79 | $15.79 | 74,200 | — | — |
| 2007-09-26 | $15.16 | $15.16 | 103,200 | — | — |
| 2007-09-25 | $15.02 | $15.02 | 185,300 | — | — |
| 2007-09-24 | $15.82 | $15.82 | 227,800 | — | — |
| 2007-09-21 | $15.63 | $15.63 | 395,800 | — | — |
| 2007-09-20 | $13.52 | $13.52 | 119,200 | — | — |
| 2007-09-19 | $13.80 | $13.80 | 141,500 | — | — |
| 2007-09-18 | $13.73 | $13.73 | 102,100 | — | — |
| 2007-09-17 | $13.49 | $13.49 | 87,600 | — | — |
| 2007-09-14 | $13.10 | $13.10 | 86,400 | — | — |
| 2007-09-13 | $12.93 | $12.93 | 42,200 | — | — |
| 2007-09-12 | $13.01 | $13.01 | 65,100 | — | — |
| 2007-09-11 | $12.72 | $12.72 | 71,600 | — | — |
| 2007-09-10 | $12.55 | $12.55 | 59,700 | — | — |
| 2007-09-07 | $12.32 | $12.32 | 60,900 | — | — |
| 2007-09-06 | $13.09 | $13.09 | 33,100 | — | — |
| 2007-09-05 | $12.94 | $12.94 | 25,500 | — | — |
| 2007-09-04 | $13.13 | $13.13 | 102,400 | — | — |
| 2007-08-31 | $12.65 | $12.65 | 74,200 | — | — |
| 2007-08-30 | $12.78 | $12.78 | 80,100 | — | — |
| 2007-08-29 | $12.50 | $12.50 | 73,000 | — | — |
| 2007-08-28 | $12.48 | $12.48 | 85,000 | — | — |
| 2007-08-27 | $12.40 | $12.40 | 130,000 | — | — |
| 2007-08-24 | $12.34 | $12.34 | 108,200 | — | — |
| 2007-08-23 | $11.80 | $11.80 | 66,800 | — | — |
| 2007-08-22 | $12.01 | $12.01 | 126,600 | — | — |
| 2007-08-21 | $11.96 | $11.96 | 87,600 | — | — |
| 2007-08-20 | $11.89 | $11.89 | 158,300 | — | — |
| 2007-08-17 | $11.84 | $11.84 | 137,700 | — | — |
| 2007-08-16 | $11.20 | $11.20 | 182,100 | — | — |
| 2007-08-15 | $11.74 | $11.74 | 67,700 | — | — |
| 2007-08-14 | $11.94 | $11.94 | 153,200 | — | — |
| 2007-08-13 | $12.37 | $12.37 | 94,700 | — | — |
| 2007-08-10 | $11.77 | $11.77 | 523,600 | — | — |
| 2007-08-09 | $13.07 | $13.07 | 365,300 | — | — |
| 2007-08-08 | $12.75 | $12.75 | 627,800 | — | — |
| 2007-08-07 | $11.68 | $11.68 | 85,700 | — | — |
| 2007-08-06 | $11.66 | $11.66 | 164,900 | — | — |
| 2007-08-03 | $11.51 | $11.51 | 112,000 | — | — |
| 2007-08-02 | $11.93 | $11.93 | 134,200 | — | — |
| 2007-08-01 | $11.51 | $11.51 | 133,700 | — | — |
| 2007-07-31 | $11.48 | $11.48 | 105,300 | — | — |
| 2007-07-30 | $11.56 | $11.56 | 108,000 | — | — |
| 2007-07-27 | $11.40 | $11.40 | 186,000 | — | — |
| 2007-07-26 | $11.21 | $11.21 | 197,200 | — | — |
| 2007-07-25 | $12.07 | $12.07 | 203,300 | — | — |
| 2007-07-24 | $12.85 | $12.85 | 130,700 | — | — |
| 2007-07-23 | $13.30 | $13.30 | 237,600 | — | — |
| 2007-07-20 | $12.73 | $12.73 | 74,900 | — | — |
| 2007-07-19 | $12.88 | $12.88 | 205,900 | — | — |
| 2007-07-18 | $12.72 | $12.72 | 67,600 | — | — |
| 2007-07-17 | $12.78 | $12.78 | 142,000 | — | — |
| 2007-07-16 | $12.47 | $12.47 | 91,400 | — | — |
| 2007-07-13 | $12.82 | $12.82 | 112,600 | — | — |
| 2007-07-12 | $13.11 | $13.11 | 296,600 | — | — |
| 2007-07-11 | $12.12 | $12.12 | 104,800 | — | — |
| 2007-07-10 | $12.03 | $12.03 | 238,500 | — | — |
| 2007-07-09 | $11.46 | $11.46 | 128,200 | — | — |
| 2007-07-06 | $11.34 | $11.34 | 72,800 | — | — |
| 2007-07-05 | $11.71 | $11.71 | 135,900 | — | — |
| 2007-07-03 | $11.86 | $11.86 | 120,200 | — | — |
| 2007-07-02 | $11.56 | $11.56 | 90,200 | — | — |
| 2007-06-29 | $11.48 | $11.48 | 75,000 | — | — |
| 2007-06-28 | $11.37 | $11.37 | 66,200 | — | — |
| 2007-06-27 | $11.26 | $11.26 | 59,100 | — | — |
| 2007-06-26 | $11.68 | $11.68 | 67,500 | — | — |
| 2007-06-25 | $12.05 | $12.05 | 98,900 | — | — |
| 2007-06-22 | $11.85 | $11.85 | 91,000 | — | — |
| 2007-06-21 | $12.13 | $12.13 | 85,900 | — | — |
| 2007-06-20 | $12.11 | $12.11 | 107,800 | — | — |
| 2007-06-19 | $12.03 | $12.03 | 93,700 | — | — |
| 2007-06-18 | $12.11 | $12.11 | 94,000 | — | — |
| 2007-06-15 | $11.99 | $11.99 | 39,800 | — | — |
| 2007-06-14 | $12.08 | $12.08 | 66,800 | — | — |
| 2007-06-13 | $12.04 | $12.04 | 88,300 | — | — |
| 2007-06-12 | $11.79 | $11.79 | 98,200 | — | — |
| 2007-06-11 | $11.98 | $11.98 | 80,900 | — | — |
| 2007-06-08 | $11.85 | $11.85 | 90,700 | — | — |
| 2007-06-07 | $11.97 | $11.97 | 88,700 | — | — |
| 2007-06-06 | $12.17 | $12.17 | 113,100 | — | — |
| 2007-06-05 | $12.69 | $12.69 | 94,800 | — | — |
| 2007-06-04 | $12.95 | $12.95 | 292,500 | — | — |
| 2007-06-01 | $12.89 | $12.89 | 309,400 | — | — |
| 2007-05-31 | $12.20 | $12.20 | 151,800 | — | — |
| 2007-05-30 | $12.01 | $12.01 | 143,300 | — | — |
| 2007-05-29 | $12.31 | $12.31 | 158,700 | — | — |
| 2007-05-25 | $12.54 | $12.54 | 318,000 | — | — |
| 2007-05-24 | $11.55 | $11.55 | 132,400 | — | — |
| 2007-05-23 | $12.10 | $12.10 | 578,600 | — | — |
| 2007-05-22 | $11.62 | $11.62 | 262,000 | — | — |
| 2007-05-21 | $11.43 | $11.43 | 269,000 | — | — |
| 2007-05-18 | $11.96 | $11.96 | 530,100 | — | — |
| 2007-05-17 | $11.50 | $11.50 | 352,800 | — | — |
| 2007-05-16 | $11.11 | $11.11 | 407,900 | — | — |
| 2007-05-15 | $11.26 | $11.26 | 924,700 | — | — |
| 2007-05-14 | $11.54 | $11.54 | 366,000 | — | — |
| 2007-05-11 | $12.02 | $12.02 | 273,200 | — | — |
| 2007-05-10 | $11.90 | $11.90 | 459,200 | — | — |
| 2007-05-09 | $12.26 | $12.26 | 685,100 | — | — |
| 2007-05-08 | $12.56 | $12.56 | 275,800 | — | — |
| 2007-05-07 | $13.45 | $13.45 | 126,200 | — | — |
| 2007-05-04 | $13.58 | $13.58 | 302,300 | — | — |
| 2007-05-03 | $13.79 | $13.79 | 54,500 | — | — |
| 2007-05-02 | $13.71 | $13.71 | 122,700 | — | — |
| 2007-05-01 | $13.81 | $13.81 | 62,300 | — | — |
| 2007-04-30 | $14.05 | $14.05 | 85,800 | — | — |
| 2007-04-27 | $13.93 | $13.93 | 40,400 | — | — |
| 2007-04-26 | $13.98 | $13.98 | 73,100 | — | — |
| 2007-04-25 | $14.23 | $14.23 | 93,300 | — | — |
| 2007-04-24 | $14.18 | $14.18 | 91,700 | — | — |
| 2007-04-23 | $14.07 | $14.07 | 118,300 | — | — |
| 2007-04-20 | $13.63 | $13.63 | 121,700 | — | — |
| 2007-04-19 | $13.91 | $13.91 | 77,800 | — | — |
| 2007-04-18 | $14.05 | $14.05 | 119,400 | — | — |
| 2007-04-17 | $13.62 | $13.62 | 225,200 | — | — |
| 2007-04-16 | $13.48 | $13.48 | 129,200 | — | — |
| 2007-04-13 | $13.86 | $13.86 | 130,000 | — | — |
| 2007-04-12 | $13.94 | $13.94 | 364,100 | — | — |
| 2007-04-11 | $14.25 | $14.25 | 137,200 | — | — |
| 2007-04-10 | $14.05 | $14.05 | 262,200 | — | — |
| 2007-04-09 | $14.80 | $14.80 | 212,700 | — | — |
| 2007-04-05 | $14.47 | $14.47 | 261,100 | — | — |
| 2007-04-04 | $13.50 | $13.50 | 201,600 | — | — |
| 2007-04-03 | $13.15 | $13.15 | 286,100 | — | — |
| 2007-04-02 | $12.32 | $12.32 | 324,200 | — | — |
| 2007-03-30 | $12.49 | $12.49 | 975,300 | — | — |
| 2007-03-29 | $12.60 | $12.60 | 838,600 | — | — |
| 2007-03-28 | $14.95 | $14.95 | 328,400 | — | — |
| 2007-03-27 | $14.90 | $14.90 | 230,400 | — | — |
| 2007-03-26 | $14.56 | $14.56 | 251,500 | — | — |
| 2007-03-23 | $14.61 | $14.61 | 891,500 | — | — |
| 2007-03-22 | $17.72 | $17.72 | 130,800 | — | — |
| 2007-03-21 | $17.00 | $17.00 | 111,200 | — | — |
| 2007-03-20 | $16.75 | $16.75 | 182,500 | — | — |
| 2007-03-19 | $17.47 | $17.47 | 256,100 | — | — |
| 2007-03-16 | $16.43 | $16.43 | 90,700 | — | — |
| 2007-03-15 | $16.67 | $16.67 | 117,900 | — | — |
| 2007-03-14 | $16.43 | $16.43 | 122,300 | — | — |
| 2007-03-13 | $16.79 | $16.79 | 208,600 | — | — |
| 2007-03-12 | $16.58 | $16.58 | 88,000 | — | — |
| 2007-03-09 | $16.19 | $16.19 | 151,600 | — | — |
| 2007-03-08 | $15.40 | $15.40 | 171,100 | — | — |
| 2007-03-07 | $14.99 | $14.99 | 88,400 | — | — |
| 2007-03-06 | $15.00 | $15.00 | 164,700 | — | — |
| 2007-03-05 | $14.17 | $14.17 | 170,700 | — | — |
| 2007-03-02 | $14.98 | $14.98 | 78,800 | — | — |
| 2007-03-01 | $15.73 | $15.73 | 138,800 | — | — |
| 2007-02-28 | $15.82 | $15.82 | 199,400 | — | — |
| 2007-02-27 | $14.87 | $14.87 | 388,300 | — | — |
| 2007-02-26 | $17.32 | $17.32 | 281,400 | — | — |
| 2007-02-23 | $16.46 | $16.46 | 124,400 | — | — |
| 2007-02-22 | $16.66 | $16.66 | 500,200 | — | — |
| 2007-02-21 | $16.96 | $16.96 | 530,900 | — | — |
| 2007-02-20 | $14.73 | $14.73 | 92,700 | — | — |
| 2007-02-16 | $14.46 | $14.46 | 39,400 | — | — |
| 2007-02-15 | $14.47 | $14.47 | 73,700 | — | — |
| 2007-02-14 | $14.66 | $14.66 | 102,100 | — | — |
| 2007-02-13 | $13.95 | $13.95 | 191,100 | — | — |
| 2007-02-12 | $14.93 | $14.93 | 82,000 | — | — |
| 2007-02-09 | $14.96 | $14.96 | 184,700 | — | — |
| 2007-02-08 | $15.00 | $15.00 | 164,600 | — | — |
| 2007-02-07 | $14.56 | $14.56 | 89,900 | — | — |
| 2007-02-06 | $14.53 | $14.53 | 213,300 | — | — |
| 2007-02-05 | $14.90 | $14.90 | 305,500 | — | — |
| 2007-02-02 | $13.87 | $13.87 | 84,000 | — | — |
| 2007-02-01 | $13.41 | $13.41 | 74,600 | — | — |
| 2007-01-31 | $13.79 | $13.79 | 59,200 | — | — |
| 2007-01-30 | $13.86 | $13.86 | 81,800 | — | — |
| 2007-01-29 | $13.92 | $13.92 | 141,000 | — | — |
| 2007-01-26 | $13.40 | $13.40 | 66,500 | — | — |
| 2007-01-25 | $13.41 | $13.41 | 189,700 | — | — |
| 2007-01-24 | $13.04 | $13.04 | 104,900 | — | — |
| 2007-01-23 | $13.00 | $13.00 | 320,100 | — | — |
| 2007-01-22 | $12.98 | $12.98 | 547,000 | — | — |
| 2007-01-19 | $11.50 | $11.50 | 47,500 | — | — |
| 2007-01-18 | $11.37 | $11.37 | 93,500 | — | — |
| 2007-01-17 | $11.45 | $11.45 | 170,900 | — | — |
| 2007-01-16 | $11.09 | $11.09 | 249,800 | — | — |
| 2007-01-12 | $10.23 | $10.23 | 69,400 | — | — |
| 2007-01-11 | $10.24 | $10.24 | 49,200 | — | — |
| 2007-01-10 | $10.25 | $10.25 | 60,100 | — | — |
| 2007-01-09 | $10.35 | $10.35 | 48,400 | — | — |
| 2007-01-08 | $10.33 | $10.33 | 110,600 | — | — |
| 2007-01-05 | $9.89 | $9.89 | 97,000 | — | — |
| 2007-01-04 | $9.93 | $9.93 | 173,100 | — | — |
| 2007-01-03 | $9.85 | $9.85 | 357,400 | — | — |