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
- 1980-03-17 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 | $10.87 | $14.77 | 128,573 | — | — |
| 2007-12-28 | $10.67 | $14.50 | 70,824 | — | — |
| 2007-12-27 | $11.07 | $15.05 | 146,006 | — | — |
| 2007-12-26 | $11.93 | $16.22 | 110,050 | — | — |
| 2007-12-24 | $11.93 | $16.22 | 83,899 | — | — |
| 2007-12-21 | $11.91 | $16.19 | 320,342 | — | — |
| 2007-12-20 | $11.37 | $15.46 | 69,734 | — | — |
| 2007-12-19 | $11.05 | $15.02 | 16,344 | — | — |
| 2007-12-18 | $11.12 | $15.11 | 27,240 | — | — |
| 2007-12-17 | $10.68 | $14.51 | 25,061 | — | — |
| 2007-12-14 | $11.05 | $15.03 | 20,702 | — | — |
| 2007-12-13 | $11.30 | $15.36 | 29,419 | — | — |
| 2007-12-12 | $11.66 | $15.84 | 55,570 | — | — |
| 2007-12-11 | $11.59 | $15.76 | 38,136 | — | — |
| 2007-12-10 | $11.47 | $15.60 | 17,434 | — | — |
| 2007-12-07 | $11.63 | $15.81 | 28,330 | — | — |
| 2007-12-06 | $11.65 | $15.84 | 165,619 | — | — |
| 2007-12-05 | $10.83 | $14.73 | 16,344 | — | — |
| 2007-12-04 | $10.73 | $14.58 | 50,122 | — | — |
| 2007-12-03 | $10.51 | $14.28 | 147,096 | — | — |
| 2007-11-30 | $11.04 | $15.00 | 77,362 | — | — |
| 2007-11-29 | $10.95 | $14.88 | 35,957 | — | — |
| 2007-11-28 | $11.31 | $15.37 | 82,810 | — | — |
| 2007-11-27 | $10.88 | $14.79 | 80,630 | — | — |
| 2007-11-26 | $10.84 | $14.73 | 148,186 | — | — |
| 2007-11-23 | $11.01 | $14.97 | 14,165 | — | — |
| 2007-11-21 | $11.65 | $15.83 | 70,824 | — | — |
| 2007-11-20 | $10.71 | $14.56 | 101,333 | — | — |
| 2007-11-19 | $10.32 | $14.03 | 42,494 | — | — |
| 2007-11-16 | $10.64 | $14.46 | 38,136 | — | — |
| 2007-11-15 | $10.62 | $14.44 | 96,974 | — | — |
| 2007-11-14 | $10.46 | $14.22 | 42,494 | — | — |
| 2007-11-13 | $10.56 | $14.35 | 58,838 | — | — |
| 2007-11-12 | $10.46 | $14.17 | 7,627 | — | — |
| 2007-11-09 | $10.46 | $14.17 | 58,838 | — | — |
| 2007-11-08 | $10.53 | $14.27 | 49,032 | — | — |
| 2007-11-07 | $10.03 | $13.59 | 70,824 | — | — |
| 2007-11-06 | $10.44 | $14.14 | 44,674 | — | — |
| 2007-11-05 | $10.54 | $14.27 | 39,226 | — | — |
| 2007-11-02 | $10.82 | $14.66 | 39,226 | — | — |
| 2007-11-01 | $10.70 | $14.50 | 111,139 | — | — |
| 2007-10-31 | $11.21 | $15.19 | 43,584 | — | — |
| 2007-10-30 | $11.03 | $14.94 | 63,197 | — | — |
| 2007-10-29 | $11.29 | $15.29 | 61,018 | — | — |
| 2007-10-26 | $11.33 | $15.35 | 16,344 | — | — |
| 2007-10-25 | $11.23 | $15.21 | 197,218 | — | — |
| 2007-10-24 | $11.17 | $15.13 | 49,032 | — | — |
| 2007-10-23 | $11.01 | $14.92 | 73,003 | — | — |
| 2007-10-22 | $11.20 | $15.17 | 50,122 | — | — |
| 2007-10-19 | $10.99 | $14.89 | 106,781 | — | — |
| 2007-10-18 | $11.56 | $15.66 | 83,899 | — | — |
| 2007-10-17 | $11.58 | $15.68 | 188,501 | — | — |
| 2007-10-16 | $11.47 | $15.54 | 20,702 | — | — |
| 2007-10-15 | $11.49 | $15.57 | 66,466 | — | — |
| 2007-10-12 | $11.54 | $15.63 | 30,509 | — | — |
| 2007-10-11 | $11.47 | $15.53 | 73,003 | — | — |
| 2007-10-10 | $11.57 | $15.68 | 138,379 | — | — |
| 2007-10-09 | $11.48 | $15.55 | 128,573 | — | — |
| 2007-10-08 | $11.17 | $15.14 | 69,734 | — | — |
| 2007-10-05 | $11.41 | $15.46 | 87,168 | — | — |
| 2007-10-04 | $11.30 | $15.31 | 115,498 | — | — |
| 2007-10-03 | $11.22 | $15.19 | 102,422 | — | — |
| 2007-10-02 | $11.57 | $15.67 | 78,451 | — | — |
| 2007-10-01 | $11.47 | $15.54 | 172,157 | — | — |
| 2007-09-28 | $11.27 | $15.26 | 173,246 | — | — |
| 2007-09-27 | $12.05 | $16.32 | 177,605 | — | — |
| 2007-09-26 | $12.22 | $16.56 | 120,946 | — | — |
| 2007-09-25 | $12.20 | $16.53 | 38,136 | — | — |
| 2007-09-24 | $12.03 | $16.30 | 96,974 | — | — |
| 2007-09-21 | $12.83 | $17.38 | 240,802 | — | — |
| 2007-09-20 | $12.48 | $16.90 | 65,376 | — | — |
| 2007-09-19 | $12.98 | $17.58 | 167,798 | — | — |
| 2007-09-18 | $13.02 | $17.64 | 203,755 | — | — |
| 2007-09-17 | $12.47 | $16.89 | 172,157 | — | — |
| 2007-09-14 | $12.51 | $16.95 | 31,598 | — | — |
| 2007-09-13 | $12.47 | $16.89 | 47,942 | — | — |
| 2007-09-12 | $12.50 | $16.93 | 56,659 | — | — |
| 2007-09-11 | $12.51 | $16.95 | 94,795 | — | — |
| 2007-09-10 | $12.48 | $16.90 | 87,168 | — | — |
| 2007-09-07 | $12.47 | $16.89 | 80,630 | — | — |
| 2007-09-06 | $12.60 | $17.07 | 77,362 | — | — |
| 2007-09-05 | $12.76 | $17.28 | 93,706 | — | — |
| 2007-09-04 | $12.97 | $17.57 | 64,286 | — | — |
| 2007-08-31 | $12.89 | $17.46 | 440,198 | — | — |
| 2007-08-30 | $12.30 | $16.66 | 324,701 | — | — |
| 2007-08-29 | $12.08 | $16.36 | 49,032 | — | — |
| 2007-08-28 | $11.67 | $15.81 | 59,928 | — | — |
| 2007-08-27 | $11.95 | $16.19 | 17,434 | — | — |
| 2007-08-24 | $12.29 | $16.65 | 37,046 | — | — |
| 2007-08-23 | $11.92 | $16.14 | 62,107 | — | — |
| 2007-08-22 | $12.37 | $16.75 | 302,909 | — | — |
| 2007-08-21 | $12.56 | $17.01 | 137,290 | — | — |
| 2007-08-20 | $11.84 | $16.04 | 53,390 | — | — |
| 2007-08-17 | $11.85 | $16.05 | 650,491 | — | — |
| 2007-08-16 | $11.17 | $15.13 | 171,067 | — | — |
| 2007-08-15 | $10.16 | $13.76 | 171,067 | — | — |
| 2007-08-14 | $10.23 | $13.85 | 262,594 | — | — |
| 2007-08-13 | $10.85 | $14.69 | 177,605 | — | — |
| 2007-08-10 | $11.35 | $15.38 | 216,830 | — | — |
| 2007-08-09 | $11.04 | $14.96 | 214,651 | — | — |
| 2007-08-08 | $11.30 | $15.31 | 615,624 | — | — |
| 2007-08-07 | $11.56 | $15.66 | 465,259 | — | — |
| 2007-08-06 | $11.77 | $15.95 | 327,970 | — | — |
| 2007-08-03 | $12.10 | $16.39 | 125,304 | — | — |
| 2007-08-02 | $12.74 | $17.25 | 76,272 | — | — |
| 2007-08-01 | $12.57 | $17.03 | 137,290 | — | — |
| 2007-07-31 | $12.44 | $16.85 | 152,544 | — | — |
| 2007-07-30 | $12.72 | $17.23 | 171,067 | — | — |
| 2007-07-27 | $12.73 | $17.24 | 153,634 | — | — |
| 2007-07-26 | $12.37 | $16.75 | 178,694 | — | — |
| 2007-07-25 | $12.83 | $17.38 | 128,573 | — | — |
| 2007-07-24 | $12.96 | $17.55 | 223,368 | — | — |
| 2007-07-23 | $13.70 | $18.56 | 45,763 | — | — |
| 2007-07-20 | $13.86 | $18.77 | 113,318 | — | — |
| 2007-07-19 | $14.06 | $19.04 | 59,928 | — | — |
| 2007-07-18 | $14.01 | $18.98 | 115,498 | — | — |
| 2007-07-17 | $13.81 | $18.71 | 166,709 | — | — |
| 2007-07-16 | $14.04 | $19.02 | 50,122 | — | — |
| 2007-07-13 | $14.38 | $19.47 | 38,136 | — | — |
| 2007-07-12 | $14.31 | $19.39 | 63,197 | — | — |
| 2007-07-11 | $13.89 | $18.81 | 58,838 | — | — |
| 2007-07-10 | $13.69 | $18.54 | 155,813 | — | — |
| 2007-07-09 | $13.96 | $18.91 | 67,555 | — | — |
| 2007-07-06 | $14.23 | $19.27 | 57,749 | — | — |
| 2007-07-05 | $14.35 | $19.43 | 94,795 | — | — |
| 2007-07-03 | $14.42 | $19.53 | 25,061 | — | — |
| 2007-07-02 | $14.33 | $19.41 | 55,570 | — | — |
| 2007-06-29 | $14.30 | $19.37 | 126,394 | — | — |
| 2007-06-28 | $14.36 | $19.45 | 200,486 | — | — |
| 2007-06-27 | $14.75 | $19.98 | 56,659 | — | — |
| 2007-06-26 | $14.44 | $19.56 | 153,634 | — | — |
| 2007-06-25 | $14.15 | $19.17 | 192,859 | — | — |
| 2007-06-22 | $14.88 | $20.15 | 391,166 | — | — |
| 2007-06-21 | $15.19 | $20.57 | 236,443 | — | — |
| 2007-06-20 | $15.45 | $20.93 | 148,186 | — | — |
| 2007-06-19 | $15.45 | $20.92 | 165,619 | — | — |
| 2007-06-18 | $14.84 | $20.10 | 45,763 | — | — |
| 2007-06-15 | $14.81 | $20.05 | 248,429 | — | — |
| 2007-06-14 | $14.71 | $19.92 | 180,874 | — | — |
| 2007-06-13 | $14.45 | $19.58 | 441,288 | — | — |
| 2007-06-12 | $14.57 | $19.74 | 140,558 | — | — |
| 2007-06-11 | $14.87 | $20.14 | 108,960 | — | — |
| 2007-06-08 | $15.15 | $20.52 | 89,347 | — | — |
| 2007-06-07 | $15.02 | $20.35 | 101,333 | — | — |
| 2007-06-06 | $15.46 | $20.94 | 47,942 | — | — |
| 2007-06-05 | $15.47 | $20.95 | 70,824 | — | — |
| 2007-06-04 | $15.63 | $21.18 | 87,168 | — | — |
| 2007-06-01 | $15.95 | $21.61 | 64,286 | — | — |
| 2007-05-31 | $15.85 | $21.47 | 78,451 | — | — |
| 2007-05-30 | $15.97 | $21.63 | 79,541 | — | — |
| 2007-05-29 | $16.14 | $21.87 | 369,374 | — | — |
| 2007-05-25 | $15.96 | $21.62 | 348,672 | — | — |
| 2007-05-24 | $16.07 | $21.77 | 89,347 | — | — |
| 2007-05-23 | $16.35 | $22.15 | 160,171 | — | — |
| 2007-05-22 | $16.80 | $22.75 | 285,475 | — | — |
| 2007-05-21 | $15.40 | $20.86 | 43,584 | — | — |
| 2007-05-18 | $15.40 | $20.86 | 78,451 | — | — |
| 2007-05-17 | $15.38 | $20.83 | 30,509 | — | — |
| 2007-05-16 | $15.49 | $20.98 | 77,362 | — | — |
| 2007-05-15 | $15.33 | $20.76 | 104,602 | — | — |
| 2007-05-14 | $15.67 | $21.22 | 196,128 | — | — |
| 2007-05-11 | $15.42 | $20.88 | 65,376 | — | — |
| 2007-05-10 | $15.03 | $20.33 | 124,214 | — | — |
| 2007-05-09 | $15.88 | $21.48 | 264,773 | — | — |
| 2007-05-08 | $14.83 | $20.06 | 209,203 | — | — |
| 2007-05-07 | $14.33 | $19.39 | 56,659 | — | — |
| 2007-05-04 | $14.22 | $19.23 | 159,082 | — | — |
| 2007-05-03 | $14.15 | $19.14 | 344,314 | — | — |
| 2007-05-02 | $14.14 | $19.12 | 175,426 | — | — |
| 2007-05-01 | $14.23 | $19.25 | 251,698 | — | — |
| 2007-04-30 | $14.21 | $19.22 | 112,229 | — | — |
| 2007-04-27 | $14.42 | $19.50 | 44,674 | — | — |
| 2007-04-26 | $14.48 | $19.59 | 59,928 | — | — |
| 2007-04-25 | $14.23 | $19.25 | 56,659 | — | — |
| 2007-04-24 | $14.20 | $19.21 | 33,778 | — | — |
| 2007-04-23 | $14.12 | $19.10 | 37,046 | — | — |
| 2007-04-20 | $14.26 | $19.29 | 63,197 | — | — |
| 2007-04-19 | $14.16 | $19.15 | 37,046 | — | — |
| 2007-04-18 | $14.67 | $19.85 | 28,330 | — | — |
| 2007-04-17 | $14.80 | $20.02 | 67,555 | — | — |
| 2007-04-16 | $14.63 | $19.79 | 51,211 | — | — |
| 2007-04-13 | $14.27 | $19.31 | 40,315 | — | — |
| 2007-04-12 | $14.12 | $19.10 | 42,494 | — | — |
| 2007-04-11 | $14.12 | $19.10 | 64,286 | — | — |
| 2007-04-10 | $14.02 | $18.96 | 35,957 | — | — |
| 2007-04-09 | $13.77 | $18.62 | 22,882 | — | — |
| 2007-04-05 | $13.73 | $18.58 | 25,061 | — | — |
| 2007-04-04 | $13.61 | $18.41 | 54,480 | — | — |
| 2007-04-03 | $13.77 | $18.63 | 83,899 | — | — |
| 2007-04-02 | $13.46 | $18.21 | 266,952 | — | — |
| 2007-03-30 | $14.10 | $19.08 | 196,128 | — | — |
| 2007-03-29 | $14.28 | $19.32 | 91,526 | — | — |
| 2007-03-28 | $14.22 | $19.24 | 66,466 | — | — |
| 2007-03-27 | $14.24 | $19.27 | 122,035 | — | — |
| 2007-03-26 | $14.22 | $19.24 | 78,451 | — | — |
| 2007-03-23 | $14.24 | $19.27 | 258,235 | — | — |
| 2007-03-22 | $14.24 | $19.27 | 172,157 | — | — |
| 2007-03-21 | $14.15 | $19.15 | 105,691 | — | — |
| 2007-03-20 | $13.81 | $18.69 | 73,003 | — | — |
| 2007-03-19 | $13.59 | $18.38 | 31,598 | — | — |
| 2007-03-16 | $13.25 | $17.92 | 207,024 | — | — |
| 2007-03-15 | $13.44 | $18.18 | 51,211 | — | — |
| 2007-03-14 | $13.32 | $18.03 | 220,099 | — | — |
| 2007-03-13 | $12.93 | $17.50 | 132,931 | — | — |
| 2007-03-12 | $12.90 | $17.45 | 90,437 | — | — |
| 2007-03-09 | $12.65 | $17.11 | 61,018 | — | — |
| 2007-03-08 | $12.43 | $16.81 | 51,211 | — | — |
| 2007-03-07 | $12.11 | $16.38 | 91,526 | — | — |
| 2007-03-06 | $12.30 | $16.63 | 116,587 | — | — |
| 2007-03-05 | $12.07 | $16.33 | 115,498 | — | — |
| 2007-03-02 | $12.32 | $16.67 | 65,376 | — | — |
| 2007-03-01 | $12.70 | $17.19 | 30,509 | — | — |
| 2007-02-28 | $12.64 | $17.10 | 73,003 | — | — |
| 2007-02-27 | $12.43 | $16.82 | 122,035 | — | — |
| 2007-02-26 | $13.03 | $17.63 | 205,934 | — | — |
| 2007-02-23 | $13.20 | $17.86 | 113,318 | — | — |
| 2007-02-22 | $12.95 | $17.53 | 100,243 | — | — |
| 2007-02-21 | $12.74 | $17.23 | 47,942 | — | — |
| 2007-02-20 | $12.58 | $17.02 | 43,584 | — | — |
| 2007-02-16 | $12.36 | $16.72 | 58,838 | — | — |
| 2007-02-15 | $12.48 | $16.89 | 78,451 | — | — |
| 2007-02-14 | $12.40 | $16.77 | 199,397 | — | — |
| 2007-02-13 | $11.92 | $16.13 | 263,683 | — | — |
| 2007-02-12 | $11.93 | $16.14 | 75,182 | — | — |
| 2007-02-09 | $12.11 | $16.38 | 441,288 | — | — |
| 2007-02-08 | $12.38 | $16.75 | 44,674 | — | — |
| 2007-02-07 | $12.38 | $16.75 | 123,125 | — | — |
| 2007-02-06 | $12.41 | $16.79 | 35,957 | — | — |
| 2007-02-05 | $12.42 | $16.80 | 50,122 | — | — |
| 2007-02-02 | $12.30 | $16.64 | 34,867 | — | — |
| 2007-02-01 | $12.22 | $16.54 | 21,792 | — | — |
| 2007-01-31 | $12.11 | $16.39 | 105,691 | — | — |
| 2007-01-30 | $12.05 | $16.30 | 46,853 | — | — |
| 2007-01-29 | $12.13 | $16.41 | 102,422 | — | — |
| 2007-01-26 | $11.91 | $16.12 | 77,362 | — | — |
| 2007-01-25 | $11.76 | $15.91 | 136,200 | — | — |
| 2007-01-24 | $11.94 | $16.15 | 120,946 | — | — |
| 2007-01-23 | $11.78 | $15.94 | 159,082 | — | — |
| 2007-01-22 | $11.64 | $15.75 | 138,379 | — | — |
| 2007-01-19 | $11.66 | $15.77 | 98,064 | — | — |
| 2007-01-18 | $11.60 | $15.69 | 130,752 | — | — |
| 2007-01-17 | $11.58 | $15.67 | 214,651 | — | — |
| 2007-01-16 | $11.63 | $15.74 | 71,914 | — | — |
| 2007-01-12 | $11.59 | $15.68 | 180,874 | — | — |
| 2007-01-11 | $11.47 | $15.52 | 277,848 | — | — |
| 2007-01-10 | $11.43 | $15.46 | 178,694 | — | — |
| 2007-01-09 | $11.38 | $15.40 | 78,451 | — | — |
| 2007-01-08 | $11.38 | $15.40 | 55,570 | — | — |
| 2007-01-05 | $11.39 | $15.40 | 78,451 | — | — |
| 2007-01-04 | $11.52 | $15.59 | 110,050 | — | — |
| 2007-01-03 | $11.55 | $15.62 | 98,064 | — | — |