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
- 1987-03-13 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 | $12.55 | $12.55 | 106,300 | — | — |
| 2007-12-28 | $12.82 | $12.82 | 80,200 | — | — |
| 2007-12-27 | $13.06 | $13.06 | 220,700 | — | — |
| 2007-12-26 | $12.50 | $12.50 | 117,900 | — | — |
| 2007-12-24 | $12.95 | $12.95 | 61,100 | — | — |
| 2007-12-21 | $12.75 | $12.75 | 137,800 | — | — |
| 2007-12-20 | $12.97 | $12.97 | 94,800 | — | — |
| 2007-12-19 | $12.63 | $12.63 | 67,700 | — | — |
| 2007-12-18 | $12.17 | $12.17 | 130,700 | — | — |
| 2007-12-17 | $11.33 | $11.33 | 179,700 | — | — |
| 2007-12-14 | $11.64 | $11.64 | 110,300 | — | — |
| 2007-12-13 | $11.86 | $11.86 | 112,400 | — | — |
| 2007-12-12 | $12.10 | $12.10 | 160,800 | — | — |
| 2007-12-11 | $12.15 | $12.15 | 245,900 | — | — |
| 2007-12-10 | $12.53 | $12.53 | 252,400 | — | — |
| 2007-12-07 | $13.25 | $13.25 | 244,500 | — | — |
| 2007-12-06 | $13.59 | $13.59 | 224,300 | — | — |
| 2007-12-05 | $13.05 | $13.05 | 191,200 | — | — |
| 2007-12-04 | $12.40 | $12.40 | 565,500 | — | — |
| 2007-12-03 | $10.68 | $10.68 | 25,500 | — | — |
| 2007-11-30 | $10.87 | $10.87 | 52,300 | — | — |
| 2007-11-29 | $10.77 | $10.77 | 69,500 | — | — |
| 2007-11-28 | $10.70 | $10.70 | 25,900 | — | — |
| 2007-11-27 | $10.50 | $10.50 | 52,600 | — | — |
| 2007-11-26 | $10.74 | $10.74 | 44,800 | — | — |
| 2007-11-23 | $10.95 | $10.95 | 38,700 | — | — |
| 2007-11-21 | $10.88 | $10.88 | 25,800 | — | — |
| 2007-11-20 | $11.00 | $11.00 | 34,600 | — | — |
| 2007-11-19 | $11.15 | $11.15 | 26,400 | — | — |
| 2007-11-16 | $11.47 | $11.47 | 20,900 | — | — |
| 2007-11-15 | $11.63 | $11.63 | 12,900 | — | — |
| 2007-11-14 | $11.79 | $11.79 | 20,400 | — | — |
| 2007-11-13 | $11.93 | $11.93 | 46,700 | — | — |
| 2007-11-12 | $11.60 | $11.60 | 64,400 | — | — |
| 2007-11-09 | $11.20 | $11.20 | 54,900 | — | — |
| 2007-11-08 | $11.32 | $11.32 | 63,700 | — | — |
| 2007-11-07 | $11.57 | $11.57 | 34,700 | — | — |
| 2007-11-06 | $11.62 | $11.62 | 55,800 | — | — |
| 2007-11-05 | $11.56 | $11.56 | 49,500 | — | — |
| 2007-11-02 | $11.89 | $11.89 | 36,500 | — | — |
| 2007-11-01 | $11.80 | $11.80 | 45,500 | — | — |
| 2007-10-31 | $12.02 | $12.02 | 55,600 | — | — |
| 2007-10-30 | $12.00 | $12.00 | 45,200 | — | — |
| 2007-10-29 | $12.01 | $12.01 | 67,600 | — | — |
| 2007-10-26 | $12.09 | $12.09 | 112,000 | — | — |
| 2007-10-25 | $11.86 | $11.86 | 77,500 | — | — |
| 2007-10-24 | $11.79 | $11.79 | 81,200 | — | — |
| 2007-10-23 | $11.80 | $11.80 | 96,500 | — | — |
| 2007-10-22 | $11.84 | $11.84 | 103,400 | — | — |
| 2007-10-19 | $11.71 | $11.71 | 99,100 | — | — |
| 2007-10-18 | $11.85 | $11.85 | 107,100 | — | — |
| 2007-10-17 | $12.17 | $12.17 | 174,500 | — | — |
| 2007-10-16 | $11.90 | $11.90 | 127,200 | — | — |
| 2007-10-15 | $12.01 | $12.01 | 89,500 | — | — |
| 2007-10-12 | $12.01 | $12.01 | 33,000 | — | — |
| 2007-10-11 | $12.11 | $12.11 | 57,500 | — | — |
| 2007-10-10 | $11.92 | $11.92 | 206,700 | — | — |
| 2007-10-09 | $11.76 | $11.76 | 43,400 | — | — |
| 2007-10-08 | $11.37 | $11.37 | 213,100 | — | — |
| 2007-10-05 | $11.29 | $11.29 | 153,500 | — | — |
| 2007-10-04 | $11.29 | $11.29 | 116,700 | — | — |
| 2007-10-03 | $11.36 | $11.36 | 119,500 | — | — |
| 2007-10-02 | $11.21 | $11.21 | 62,000 | — | — |
| 2007-10-01 | $11.08 | $11.08 | 47,000 | — | — |
| 2007-09-28 | $11.31 | $11.31 | 62,700 | — | — |
| 2007-09-27 | $11.23 | $11.23 | 85,300 | — | — |
| 2007-09-26 | $10.71 | $10.71 | 36,000 | — | — |
| 2007-09-25 | $10.62 | $10.62 | 60,500 | — | — |
| 2007-09-24 | $10.71 | $10.71 | 81,800 | — | — |
| 2007-09-21 | $11.10 | $11.10 | 43,200 | — | — |
| 2007-09-20 | $11.04 | $11.04 | 81,800 | — | — |
| 2007-09-19 | $11.25 | $11.25 | 54,300 | — | — |
| 2007-09-18 | $11.49 | $11.49 | 65,700 | — | — |
| 2007-09-17 | $11.00 | $11.00 | 63,700 | — | — |
| 2007-09-14 | $11.27 | $11.27 | 47,500 | — | — |
| 2007-09-13 | $10.93 | $10.93 | 36,700 | — | — |
| 2007-09-12 | $11.03 | $11.03 | 58,500 | — | — |
| 2007-09-11 | $11.19 | $11.19 | 66,900 | — | — |
| 2007-09-10 | $11.52 | $11.52 | 102,000 | — | — |
| 2007-09-07 | $12.26 | $12.26 | 84,400 | — | — |
| 2007-09-06 | $12.00 | $12.00 | 70,300 | — | — |
| 2007-09-05 | $11.75 | $11.75 | 50,300 | — | — |
| 2007-09-04 | $12.00 | $12.00 | 34,400 | — | — |
| 2007-08-31 | $12.10 | $12.10 | 32,600 | — | — |
| 2007-08-30 | $11.75 | $11.75 | 29,800 | — | — |
| 2007-08-29 | $11.52 | $11.52 | 86,400 | — | — |
| 2007-08-28 | $11.65 | $11.65 | 68,300 | — | — |
| 2007-08-27 | $12.26 | $12.26 | 20,000 | — | — |
| 2007-08-24 | $11.92 | $11.92 | 12,800 | — | — |
| 2007-08-23 | $11.72 | $11.72 | 39,400 | — | — |
| 2007-08-22 | $11.49 | $11.49 | 72,700 | — | — |
| 2007-08-21 | $11.25 | $11.25 | 104,100 | — | — |
| 2007-08-20 | $11.38 | $11.38 | 27,400 | — | — |
| 2007-08-17 | $10.82 | $10.82 | 52,600 | — | — |
| 2007-08-16 | $10.79 | $10.79 | 80,400 | — | — |
| 2007-08-15 | $10.90 | $10.90 | 75,800 | — | — |
| 2007-08-14 | $11.42 | $11.42 | 67,000 | — | — |
| 2007-08-13 | $11.89 | $11.89 | 96,600 | — | — |
| 2007-08-10 | $11.97 | $11.97 | 96,800 | — | — |
| 2007-08-09 | $12.20 | $12.20 | 182,100 | — | — |
| 2007-08-08 | $12.15 | $12.15 | 178,300 | — | — |
| 2007-08-07 | $12.14 | $12.14 | 85,500 | — | — |
| 2007-08-06 | $12.10 | $12.10 | 92,500 | — | — |
| 2007-08-03 | $12.30 | $12.30 | 158,200 | — | — |
| 2007-08-02 | $12.32 | $12.32 | 204,500 | — | — |
| 2007-08-01 | $12.50 | $12.50 | 122,800 | — | — |
| 2007-07-31 | $13.01 | $13.01 | 60,900 | — | — |
| 2007-07-30 | $12.82 | $12.82 | 36,700 | — | — |
| 2007-07-27 | $12.85 | $12.85 | 36,600 | — | — |
| 2007-07-26 | $13.02 | $13.02 | 86,800 | — | — |
| 2007-07-25 | $13.52 | $13.52 | 82,500 | — | — |
| 2007-07-24 | $13.72 | $13.72 | 93,100 | — | — |
| 2007-07-23 | $13.87 | $13.87 | 49,500 | — | — |
| 2007-07-20 | $13.92 | $13.92 | 92,600 | — | — |
| 2007-07-19 | $13.71 | $13.71 | 24,600 | — | — |
| 2007-07-18 | $13.57 | $13.57 | 44,500 | — | — |
| 2007-07-17 | $13.67 | $13.67 | 27,900 | — | — |
| 2007-07-16 | $13.60 | $13.60 | 35,300 | — | — |
| 2007-07-13 | $13.16 | $13.16 | 29,000 | — | — |
| 2007-07-12 | $13.29 | $13.29 | 27,200 | — | — |
| 2007-07-11 | $12.97 | $12.97 | 38,100 | — | — |
| 2007-07-10 | $13.45 | $13.45 | 43,400 | — | — |
| 2007-07-09 | $13.71 | $13.71 | 48,600 | — | — |
| 2007-07-06 | $13.59 | $13.59 | 34,300 | — | — |
| 2007-07-05 | $13.28 | $13.28 | 34,700 | — | — |
| 2007-07-03 | $13.70 | $13.70 | 41,300 | — | — |
| 2007-07-02 | $13.37 | $13.37 | 40,500 | — | — |
| 2007-06-29 | $13.59 | $13.59 | 38,200 | — | — |
| 2007-06-28 | $13.60 | $13.60 | 58,500 | — | — |
| 2007-06-27 | $13.14 | $13.14 | 69,200 | — | — |
| 2007-06-26 | $13.18 | $13.18 | 53,900 | — | — |
| 2007-06-25 | $13.15 | $13.15 | 50,700 | — | — |
| 2007-06-22 | $13.25 | $13.25 | 886,600 | — | — |
| 2007-06-21 | $13.20 | $13.20 | 75,400 | — | — |
| 2007-06-20 | $12.61 | $12.61 | 48,300 | — | — |
| 2007-06-19 | $13.14 | $13.14 | 60,600 | — | — |
| 2007-06-18 | $13.06 | $13.06 | 86,900 | — | — |
| 2007-06-15 | $12.96 | $12.96 | 107,100 | — | — |
| 2007-06-14 | $13.27 | $13.27 | 47,900 | — | — |
| 2007-06-13 | $13.28 | $13.28 | 32,400 | — | — |
| 2007-06-12 | $13.11 | $13.11 | 81,500 | — | — |
| 2007-06-11 | $13.28 | $13.28 | 51,200 | — | — |
| 2007-06-08 | $12.94 | $12.94 | 109,900 | — | — |
| 2007-06-07 | $12.32 | $12.32 | 168,400 | — | — |
| 2007-06-06 | $13.06 | $13.06 | 42,800 | — | — |
| 2007-06-05 | $13.37 | $13.37 | 56,300 | — | — |
| 2007-06-04 | $13.80 | $13.80 | 30,200 | — | — |
| 2007-06-01 | $13.75 | $13.75 | 39,300 | — | — |
| 2007-05-31 | $13.66 | $13.66 | 40,400 | — | — |
| 2007-05-30 | $13.43 | $13.43 | 230,300 | — | — |
| 2007-05-29 | $13.31 | $13.31 | 64,400 | — | — |
| 2007-05-25 | $13.19 | $13.19 | 23,600 | — | — |
| 2007-05-24 | $12.96 | $12.96 | 28,500 | — | — |
| 2007-05-23 | $13.06 | $13.06 | 43,800 | — | — |
| 2007-05-22 | $13.17 | $13.17 | 37,600 | — | — |
| 2007-05-21 | $12.92 | $12.92 | 21,500 | — | — |
| 2007-05-18 | $12.69 | $12.69 | 27,700 | — | — |
| 2007-05-17 | $12.72 | $12.72 | 33,700 | — | — |
| 2007-05-16 | $12.59 | $12.59 | 142,400 | — | — |
| 2007-05-15 | $12.18 | $12.18 | 59,800 | — | — |
| 2007-05-14 | $12.50 | $12.50 | 34,700 | — | — |
| 2007-05-11 | $12.59 | $12.59 | 21,400 | — | — |
| 2007-05-10 | $12.62 | $12.62 | 59,400 | — | — |
| 2007-05-09 | $13.19 | $13.19 | 32,000 | — | — |
| 2007-05-08 | $12.67 | $12.67 | 44,700 | — | — |
| 2007-05-07 | $12.67 | $12.67 | 37,200 | — | — |
| 2007-05-04 | $12.65 | $12.65 | 19,900 | — | — |
| 2007-05-03 | $12.77 | $12.77 | 43,100 | — | — |
| 2007-05-02 | $12.90 | $12.90 | 18,400 | — | — |
| 2007-05-01 | $12.90 | $12.90 | 24,300 | — | — |
| 2007-04-30 | $12.82 | $12.82 | 54,800 | — | — |
| 2007-04-27 | $13.12 | $13.12 | 35,700 | — | — |
| 2007-04-26 | $13.20 | $13.20 | 47,600 | — | — |
| 2007-04-25 | $13.28 | $13.28 | 73,000 | — | — |
| 2007-04-24 | $12.95 | $12.95 | 105,000 | — | — |
| 2007-04-23 | $13.25 | $13.25 | 53,100 | — | — |
| 2007-04-20 | $13.84 | $13.84 | 68,800 | — | — |
| 2007-04-19 | $13.84 | $13.84 | 49,900 | — | — |
| 2007-04-18 | $13.82 | $13.82 | 94,100 | — | — |
| 2007-04-17 | $13.64 | $13.64 | 95,700 | — | — |
| 2007-04-16 | $13.60 | $13.60 | 174,500 | — | — |
| 2007-04-13 | $12.76 | $12.76 | 47,500 | — | — |
| 2007-04-12 | $12.82 | $12.82 | 33,000 | — | — |
| 2007-04-11 | $12.79 | $12.79 | 58,600 | — | — |
| 2007-04-10 | $13.05 | $13.05 | 24,700 | — | — |
| 2007-04-09 | $13.11 | $13.11 | 42,600 | — | — |
| 2007-04-05 | $13.16 | $13.16 | 53,700 | — | — |
| 2007-04-04 | $13.46 | $13.46 | 30,300 | — | — |
| 2007-04-03 | $13.45 | $13.45 | 40,100 | — | — |
| 2007-04-02 | $13.40 | $13.40 | 53,300 | — | — |
| 2007-03-30 | $13.36 | $13.36 | 209,100 | — | — |
| 2007-03-29 | $12.71 | $12.71 | 49,200 | — | — |
| 2007-03-28 | $12.51 | $12.51 | 41,200 | — | — |
| 2007-03-27 | $12.97 | $12.97 | 62,100 | — | — |
| 2007-03-26 | $13.23 | $13.23 | 86,400 | — | — |
| 2007-03-23 | $12.71 | $12.71 | 54,600 | — | — |
| 2007-03-22 | $12.90 | $12.90 | 56,000 | — | — |
| 2007-03-21 | $12.65 | $12.65 | 58,500 | — | — |
| 2007-03-20 | $12.38 | $12.38 | 84,300 | — | — |
| 2007-03-19 | $11.75 | $11.75 | 119,600 | — | — |
| 2007-03-16 | $11.49 | $11.49 | 93,600 | — | — |
| 2007-03-15 | $11.88 | $11.88 | 33,800 | — | — |
| 2007-03-14 | $11.85 | $11.85 | 73,400 | — | — |
| 2007-03-13 | $12.04 | $12.04 | 118,700 | — | — |
| 2007-03-12 | $11.68 | $11.68 | 41,800 | — | — |
| 2007-03-09 | $11.24 | $11.24 | 96,500 | — | — |
| 2007-03-08 | $11.94 | $11.94 | 122,800 | — | — |
| 2007-03-07 | $11.87 | $11.87 | 193,400 | — | — |
| 2007-03-06 | $10.67 | $10.67 | 108,800 | — | — |
| 2007-03-05 | $10.91 | $10.91 | 76,000 | — | — |
| 2007-03-02 | $11.14 | $11.14 | 68,700 | — | — |
| 2007-03-01 | $11.30 | $11.30 | 109,800 | — | — |
| 2007-02-28 | $11.47 | $11.47 | 197,600 | — | — |
| 2007-02-27 | $11.75 | $11.75 | 132,400 | — | — |
| 2007-02-26 | $12.06 | $12.06 | 53,300 | — | — |
| 2007-02-23 | $12.00 | $12.00 | 67,400 | — | — |
| 2007-02-22 | $12.01 | $12.01 | 90,000 | — | — |
| 2007-02-21 | $11.70 | $11.70 | 70,200 | — | — |
| 2007-02-20 | $11.62 | $11.62 | 50,200 | — | — |
| 2007-02-16 | $11.44 | $11.44 | 88,300 | — | — |
| 2007-02-15 | $11.41 | $11.41 | 70,500 | — | — |
| 2007-02-14 | $11.09 | $11.09 | 42,400 | — | — |
| 2007-02-13 | $11.26 | $11.26 | 34,800 | — | — |
| 2007-02-12 | $10.81 | $10.81 | 63,300 | — | — |
| 2007-02-09 | $11.00 | $11.00 | 69,300 | — | — |
| 2007-02-08 | $11.05 | $11.05 | 74,200 | — | — |
| 2007-02-07 | $11.18 | $11.18 | 70,400 | — | — |
| 2007-02-06 | $10.82 | $10.82 | 106,200 | — | — |
| 2007-02-05 | $10.84 | $10.84 | 153,500 | — | — |
| 2007-02-02 | $10.81 | $10.81 | 64,000 | — | — |
| 2007-02-01 | $10.56 | $10.56 | 93,100 | — | — |
| 2007-01-31 | $10.41 | $10.41 | 106,700 | — | — |
| 2007-01-30 | $10.51 | $10.51 | 47,800 | — | — |
| 2007-01-29 | $10.59 | $10.59 | 111,000 | — | — |
| 2007-01-26 | $10.55 | $10.55 | 122,300 | — | — |
| 2007-01-25 | $10.53 | $10.53 | 102,800 | — | — |
| 2007-01-24 | $10.83 | $10.83 | 138,000 | — | — |
| 2007-01-23 | $10.67 | $10.67 | 90,900 | — | — |
| 2007-01-22 | $10.65 | $10.65 | 98,800 | — | — |
| 2007-01-19 | $10.70 | $10.70 | 39,500 | — | — |
| 2007-01-18 | $10.68 | $10.68 | 109,900 | — | — |
| 2007-01-17 | $10.70 | $10.70 | 287,500 | — | — |
| 2007-01-16 | $10.59 | $10.59 | 95,800 | — | — |
| 2007-01-12 | $10.78 | $10.78 | 96,000 | — | — |
| 2007-01-11 | $10.95 | $10.95 | 100,700 | — | — |
| 2007-01-10 | $11.03 | $11.03 | 89,900 | — | — |
| 2007-01-09 | $11.11 | $11.11 | 81,000 | — | — |
| 2007-01-08 | $11.00 | $11.00 | 97,600 | — | — |
| 2007-01-05 | $11.00 | $11.00 | 75,100 | — | — |
| 2007-01-04 | $11.38 | $11.38 | 54,400 | — | — |
| 2007-01-03 | $11.67 | $11.67 | 71,300 | — | — |