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 | $9.93 | $13.93 | 202,000 | — | — |
| 2007-12-28 | $10.09 | $14.15 | 254,400 | — | — |
| 2007-12-27 | $10.11 | $14.18 | 242,400 | — | — |
| 2007-12-26 | $10.28 | $14.42 | 254,700 | — | — |
| 2007-12-24 | $10.25 | $14.33 | 166,500 | — | — |
| 2007-12-21 | $10.20 | $14.26 | 573,400 | — | — |
| 2007-12-20 | $10.22 | $14.29 | 271,900 | — | — |
| 2007-12-19 | $10.17 | $14.22 | 229,500 | — | — |
| 2007-12-18 | $10.19 | $14.25 | 182,000 | — | — |
| 2007-12-17 | $10.10 | $14.12 | 138,700 | — | — |
| 2007-12-14 | $10.16 | $14.21 | 153,000 | — | — |
| 2007-12-13 | $10.54 | $14.74 | 117,800 | — | — |
| 2007-12-12 | $10.47 | $14.64 | 211,100 | — | — |
| 2007-12-11 | $10.45 | $14.61 | 183,300 | — | — |
| 2007-12-10 | $10.62 | $14.85 | 262,400 | — | — |
| 2007-12-07 | $10.44 | $14.60 | 161,400 | — | — |
| 2007-12-06 | $10.38 | $14.52 | 203,300 | — | — |
| 2007-12-05 | $10.37 | $14.50 | 96,000 | — | — |
| 2007-12-04 | $10.25 | $14.33 | 114,400 | — | — |
| 2007-12-03 | $10.44 | $14.60 | 136,100 | — | — |
| 2007-11-30 | $10.57 | $14.78 | 211,100 | — | — |
| 2007-11-29 | $10.43 | $14.59 | 165,200 | — | — |
| 2007-11-28 | $10.55 | $14.75 | 387,600 | — | — |
| 2007-11-27 | $10.42 | $14.57 | 222,000 | — | — |
| 2007-11-26 | $10.53 | $14.73 | 165,500 | — | — |
| 2007-11-23 | $11.00 | $15.38 | 92,800 | — | — |
| 2007-11-21 | $10.85 | $15.17 | 158,800 | — | — |
| 2007-11-20 | $11.02 | $15.41 | 233,600 | — | — |
| 2007-11-19 | $11.15 | $15.59 | 151,900 | — | — |
| 2007-11-16 | $11.20 | $15.66 | 162,800 | — | — |
| 2007-11-15 | $11.41 | $15.96 | 205,900 | — | — |
| 2007-11-14 | $11.29 | $15.79 | 161,100 | — | — |
| 2007-11-13 | $11.50 | $16.08 | 249,700 | — | — |
| 2007-11-12 | $11.32 | $15.83 | 260,300 | — | — |
| 2007-11-09 | $11.14 | $15.58 | 253,200 | — | — |
| 2007-11-08 | $11.55 | $16.15 | 227,100 | — | — |
| 2007-11-07 | $11.48 | $16.05 | 259,400 | — | — |
| 2007-11-06 | $11.98 | $16.75 | 193,800 | — | — |
| 2007-11-05 | $11.92 | $16.67 | 176,000 | — | — |
| 2007-11-02 | $12.06 | $16.87 | 238,800 | — | — |
| 2007-11-01 | $12.07 | $16.88 | 295,600 | — | — |
| 2007-10-31 | $12.35 | $17.27 | 288,700 | — | — |
| 2007-10-30 | $12.50 | $17.48 | 200,100 | — | — |
| 2007-10-29 | $12.54 | $17.54 | 268,400 | — | — |
| 2007-10-26 | $12.35 | $17.27 | 224,000 | — | — |
| 2007-10-25 | $12.31 | $17.22 | 750,000 | — | — |
| 2007-10-24 | $12.33 | $17.24 | 598,700 | — | — |
| 2007-10-23 | $13.45 | $18.81 | 163,700 | — | — |
| 2007-10-22 | $13.52 | $18.91 | 188,600 | — | — |
| 2007-10-19 | $13.20 | $18.46 | 204,100 | — | — |
| 2007-10-18 | $13.63 | $19.06 | 114,600 | — | — |
| 2007-10-17 | $13.47 | $18.84 | 314,400 | — | — |
| 2007-10-16 | $13.62 | $19.05 | 101,900 | — | — |
| 2007-10-15 | $13.62 | $19.05 | 234,500 | — | — |
| 2007-10-12 | $13.55 | $18.95 | 200,900 | — | — |
| 2007-10-11 | $13.36 | $18.68 | 1,503,900 | — | — |
| 2007-10-10 | $13.26 | $18.54 | 204,800 | — | — |
| 2007-10-09 | $13.21 | $18.47 | 538,800 | — | — |
| 2007-10-08 | $12.93 | $18.08 | 145,500 | — | — |
| 2007-10-05 | $13.28 | $18.57 | 302,600 | — | — |
| 2007-10-04 | $13.22 | $18.49 | 159,300 | — | — |
| 2007-10-03 | $13.06 | $18.26 | 201,000 | — | — |
| 2007-10-02 | $13.22 | $18.49 | 195,700 | — | — |
| 2007-10-01 | $13.21 | $18.47 | 234,000 | — | — |
| 2007-09-28 | $12.90 | $18.04 | 174,300 | — | — |
| 2007-09-27 | $13.30 | $18.60 | 152,000 | — | — |
| 2007-09-26 | $13.37 | $18.70 | 123,700 | — | — |
| 2007-09-25 | $13.23 | $18.46 | 112,600 | — | — |
| 2007-09-24 | $13.25 | $18.49 | 221,800 | — | — |
| 2007-09-21 | $13.57 | $18.93 | 271,300 | — | — |
| 2007-09-20 | $13.27 | $18.52 | 214,400 | — | — |
| 2007-09-19 | $13.39 | $18.68 | 521,600 | — | — |
| 2007-09-18 | $13.03 | $18.18 | 229,000 | — | — |
| 2007-09-17 | $12.61 | $17.59 | 188,300 | — | — |
| 2007-09-14 | $12.87 | $17.96 | 98,200 | — | — |
| 2007-09-13 | $12.64 | $17.64 | 88,600 | — | — |
| 2007-09-12 | $12.55 | $17.51 | 99,500 | — | — |
| 2007-09-11 | $12.75 | $17.79 | 133,400 | — | — |
| 2007-09-10 | $12.54 | $17.50 | 181,100 | — | — |
| 2007-09-07 | $12.72 | $17.75 | 163,900 | — | — |
| 2007-09-06 | $13.05 | $18.21 | 72,700 | — | — |
| 2007-09-05 | $12.98 | $18.11 | 131,100 | — | — |
| 2007-09-04 | $13.09 | $18.26 | 164,500 | — | — |
| 2007-08-31 | $12.99 | $18.12 | 108,700 | — | — |
| 2007-08-30 | $12.86 | $17.94 | 251,500 | — | — |
| 2007-08-29 | $13.26 | $18.50 | 164,100 | — | — |
| 2007-08-28 | $12.76 | $17.80 | 241,800 | — | — |
| 2007-08-27 | $13.28 | $18.53 | 206,300 | — | — |
| 2007-08-24 | $13.23 | $18.46 | 234,700 | — | — |
| 2007-08-23 | $13.12 | $18.31 | 185,500 | — | — |
| 2007-08-22 | $13.14 | $18.33 | 266,900 | — | — |
| 2007-08-21 | $12.94 | $18.06 | 145,100 | — | — |
| 2007-08-20 | $13.07 | $18.24 | 194,000 | — | — |
| 2007-08-17 | $13.08 | $18.25 | 338,200 | — | — |
| 2007-08-16 | $13.07 | $18.24 | 430,100 | — | — |
| 2007-08-15 | $12.83 | $17.90 | 211,300 | — | — |
| 2007-08-14 | $12.95 | $18.07 | 186,700 | — | — |
| 2007-08-13 | $13.08 | $18.25 | 387,400 | — | — |
| 2007-08-10 | $13.18 | $18.39 | 595,000 | — | — |
| 2007-08-09 | $12.45 | $17.37 | 512,600 | — | — |
| 2007-08-08 | $12.94 | $18.06 | 469,300 | — | — |
| 2007-08-07 | $13.10 | $18.28 | 364,400 | — | — |
| 2007-08-06 | $12.94 | $18.06 | 301,500 | — | — |
| 2007-08-03 | $12.56 | $17.52 | 276,200 | — | — |
| 2007-08-02 | $13.11 | $18.29 | 205,500 | — | — |
| 2007-08-01 | $13.04 | $18.19 | 351,000 | — | — |
| 2007-07-31 | $12.74 | $17.78 | 304,700 | — | — |
| 2007-07-30 | $12.75 | $17.79 | 167,800 | — | — |
| 2007-07-27 | $12.57 | $17.54 | 402,600 | — | — |
| 2007-07-26 | $12.62 | $17.61 | 223,900 | — | — |
| 2007-07-25 | $12.87 | $17.96 | 183,100 | — | — |
| 2007-07-24 | $12.77 | $17.82 | 184,700 | — | — |
| 2007-07-23 | $13.10 | $18.28 | 96,600 | — | — |
| 2007-07-20 | $13.14 | $18.33 | 236,400 | — | — |
| 2007-07-19 | $13.20 | $18.42 | 133,400 | — | — |
| 2007-07-18 | $13.05 | $18.21 | 158,400 | — | — |
| 2007-07-17 | $13.01 | $18.15 | 191,100 | — | — |
| 2007-07-16 | $13.01 | $18.15 | 162,000 | — | — |
| 2007-07-13 | $13.01 | $18.15 | 101,400 | — | — |
| 2007-07-12 | $13.10 | $18.28 | 142,200 | — | — |
| 2007-07-11 | $12.67 | $17.68 | 122,000 | — | — |
| 2007-07-10 | $12.62 | $17.61 | 239,900 | — | — |
| 2007-07-09 | $12.93 | $18.04 | 135,900 | — | — |
| 2007-07-06 | $12.89 | $17.99 | 197,400 | — | — |
| 2007-07-05 | $12.79 | $17.85 | 173,100 | — | — |
| 2007-07-03 | $13.02 | $18.17 | 260,900 | — | — |
| 2007-07-02 | $13.11 | $18.29 | 250,700 | — | — |
| 2007-06-29 | $12.66 | $17.66 | 259,000 | — | — |
| 2007-06-28 | $12.89 | $17.99 | 137,900 | — | — |
| 2007-06-27 | $12.89 | $17.99 | 164,600 | — | — |
| 2007-06-26 | $12.75 | $17.75 | 187,700 | — | — |
| 2007-06-25 | $12.82 | $17.85 | 286,800 | — | — |
| 2007-06-22 | $12.96 | $18.04 | 619,000 | — | — |
| 2007-06-21 | $12.98 | $18.07 | 232,100 | — | — |
| 2007-06-20 | $12.77 | $17.78 | 396,000 | — | — |
| 2007-06-19 | $12.95 | $18.03 | 185,800 | — | — |
| 2007-06-18 | $12.67 | $17.64 | 281,300 | — | — |
| 2007-06-15 | $12.74 | $17.73 | 432,300 | — | — |
| 2007-06-14 | $12.43 | $17.30 | 308,400 | — | — |
| 2007-06-13 | $12.50 | $17.40 | 703,100 | — | — |
| 2007-06-12 | $12.38 | $17.23 | 396,200 | — | — |
| 2007-06-11 | $12.34 | $17.18 | 419,900 | — | — |
| 2007-06-08 | $12.12 | $16.87 | 293,200 | — | — |
| 2007-06-07 | $11.96 | $16.65 | 345,500 | — | — |
| 2007-06-06 | $11.91 | $16.58 | 317,500 | — | — |
| 2007-06-05 | $12.02 | $16.73 | 509,600 | — | — |
| 2007-06-04 | $11.99 | $16.69 | 275,100 | — | — |
| 2007-06-01 | $12.18 | $16.95 | 426,400 | — | — |
| 2007-05-31 | $12.02 | $16.73 | 474,600 | — | — |
| 2007-05-30 | $12.04 | $16.76 | 402,800 | — | — |
| 2007-05-29 | $12.08 | $16.82 | 287,900 | — | — |
| 2007-05-25 | $12.15 | $16.91 | 275,700 | — | — |
| 2007-05-24 | $12.26 | $17.07 | 899,500 | — | — |
| 2007-05-23 | $13.50 | $18.79 | 255,500 | — | — |
| 2007-05-22 | $13.55 | $18.86 | 155,100 | — | — |
| 2007-05-21 | $13.52 | $18.82 | 107,900 | — | — |
| 2007-05-18 | $13.55 | $18.86 | 96,800 | — | — |
| 2007-05-17 | $13.40 | $18.65 | 194,300 | — | — |
| 2007-05-16 | $13.56 | $18.88 | 178,300 | — | — |
| 2007-05-15 | $13.41 | $18.67 | 381,900 | — | — |
| 2007-05-14 | $13.70 | $19.07 | 219,000 | — | — |
| 2007-05-11 | $13.59 | $18.92 | 180,100 | — | — |
| 2007-05-10 | $12.82 | $17.85 | 119,400 | — | — |
| 2007-05-09 | $13.45 | $18.72 | 109,800 | — | — |
| 2007-05-08 | $13.38 | $18.63 | 119,800 | — | — |
| 2007-05-07 | $13.46 | $18.74 | 54,400 | — | — |
| 2007-05-04 | $13.58 | $18.90 | 166,300 | — | — |
| 2007-05-03 | $13.38 | $18.63 | 120,100 | — | — |
| 2007-05-02 | $13.00 | $18.10 | 288,100 | — | — |
| 2007-05-01 | $13.26 | $18.46 | 191,200 | — | — |
| 2007-04-30 | $13.08 | $18.21 | 240,300 | — | — |
| 2007-04-27 | $13.23 | $18.42 | 101,900 | — | — |
| 2007-04-26 | $13.52 | $18.82 | 73,900 | — | — |
| 2007-04-25 | $13.66 | $19.01 | 139,300 | — | — |
| 2007-04-24 | $13.84 | $19.27 | 113,500 | — | — |
| 2007-04-23 | $13.97 | $19.45 | 100,800 | — | — |
| 2007-04-20 | $13.67 | $19.03 | 121,100 | — | — |
| 2007-04-19 | $13.70 | $19.07 | 115,500 | — | — |
| 2007-04-18 | $13.64 | $18.99 | 102,500 | — | — |
| 2007-04-17 | $13.71 | $19.08 | 104,100 | — | — |
| 2007-04-16 | $13.77 | $19.17 | 76,600 | — | — |
| 2007-04-13 | $13.40 | $18.65 | 71,500 | — | — |
| 2007-04-12 | $13.12 | $18.26 | 251,100 | — | — |
| 2007-04-11 | $13.00 | $18.10 | 207,100 | — | — |
| 2007-04-10 | $13.25 | $18.44 | 160,200 | — | — |
| 2007-04-09 | $13.02 | $18.12 | 410,000 | — | — |
| 2007-04-05 | $13.51 | $18.81 | 73,300 | — | — |
| 2007-04-04 | $13.69 | $19.06 | 152,500 | — | — |
| 2007-04-03 | $13.74 | $19.13 | 150,200 | — | — |
| 2007-04-02 | $13.65 | $19.00 | 132,800 | — | — |
| 2007-03-30 | $13.82 | $19.24 | 168,500 | — | — |
| 2007-03-29 | $13.79 | $19.15 | 161,500 | — | — |
| 2007-03-28 | $13.52 | $18.78 | 337,300 | — | — |
| 2007-03-27 | $13.35 | $18.54 | 191,200 | — | — |
| 2007-03-26 | $13.55 | $18.82 | 78,400 | — | — |
| 2007-03-23 | $13.49 | $18.74 | 108,500 | — | — |
| 2007-03-22 | $13.56 | $18.83 | 122,300 | — | — |
| 2007-03-21 | $13.51 | $18.77 | 200,600 | — | — |
| 2007-03-20 | $13.24 | $18.39 | 343,900 | — | — |
| 2007-03-19 | $13.12 | $18.22 | 241,200 | — | — |
| 2007-03-16 | $12.98 | $18.03 | 398,800 | — | — |
| 2007-03-15 | $13.07 | $18.15 | 299,900 | — | — |
| 2007-03-14 | $13.05 | $18.13 | 284,500 | — | — |
| 2007-03-13 | $13.12 | $18.22 | 171,900 | — | — |
| 2007-03-12 | $13.61 | $18.90 | 82,700 | — | — |
| 2007-03-09 | $13.49 | $18.74 | 122,200 | — | — |
| 2007-03-08 | $13.42 | $18.64 | 89,700 | — | — |
| 2007-03-07 | $13.38 | $18.58 | 131,000 | — | — |
| 2007-03-06 | $13.70 | $19.03 | 169,200 | — | — |
| 2007-03-05 | $13.11 | $18.21 | 222,400 | — | — |
| 2007-03-02 | $13.25 | $18.40 | 219,900 | — | — |
| 2007-03-01 | $13.58 | $18.86 | 142,200 | — | — |
| 2007-02-28 | $13.50 | $18.75 | 199,900 | — | — |
| 2007-02-27 | $13.75 | $19.10 | 265,000 | — | — |
| 2007-02-26 | $13.89 | $19.29 | 112,300 | — | — |
| 2007-02-23 | $14.20 | $19.72 | 146,400 | — | — |
| 2007-02-22 | $14.00 | $19.45 | 160,800 | — | — |
| 2007-02-21 | $14.00 | $19.45 | 171,700 | — | — |
| 2007-02-20 | $14.12 | $19.61 | 189,200 | — | — |
| 2007-02-16 | $13.81 | $19.18 | 133,100 | — | — |
| 2007-02-15 | $13.99 | $19.43 | 296,000 | — | — |
| 2007-02-14 | $13.71 | $19.04 | 128,900 | — | — |
| 2007-02-13 | $14.01 | $19.46 | 170,300 | — | — |
| 2007-02-12 | $13.81 | $19.18 | 310,900 | — | — |
| 2007-02-09 | $14.03 | $19.49 | 862,800 | — | — |
| 2007-02-08 | $15.87 | $22.04 | 182,000 | — | — |
| 2007-02-07 | $15.75 | $21.88 | 157,500 | — | — |
| 2007-02-06 | $15.33 | $21.29 | 171,800 | — | — |
| 2007-02-05 | $15.65 | $21.74 | 146,600 | — | — |
| 2007-02-02 | $15.77 | $21.90 | 128,400 | — | — |
| 2007-02-01 | $15.75 | $21.88 | 61,600 | — | — |
| 2007-01-31 | $15.50 | $21.53 | 260,200 | — | — |
| 2007-01-30 | $15.80 | $21.95 | 262,900 | — | — |
| 2007-01-29 | $15.06 | $20.92 | 246,900 | — | — |
| 2007-01-26 | $15.50 | $21.53 | 122,900 | — | — |
| 2007-01-25 | $15.48 | $21.50 | 114,200 | — | — |
| 2007-01-24 | $16.02 | $22.25 | 80,600 | — | — |
| 2007-01-23 | $15.70 | $21.81 | 134,000 | — | — |
| 2007-01-22 | $15.65 | $21.74 | 113,600 | — | — |
| 2007-01-19 | $15.71 | $21.82 | 153,800 | — | — |
| 2007-01-18 | $15.67 | $21.77 | 174,600 | — | — |
| 2007-01-17 | $16.18 | $22.47 | 91,000 | — | — |
| 2007-01-16 | $16.11 | $22.38 | 511,400 | — | — |
| 2007-01-12 | $15.95 | $22.15 | 125,000 | — | — |
| 2007-01-11 | $15.90 | $22.08 | 191,600 | — | — |
| 2007-01-10 | $15.63 | $21.71 | 133,100 | — | — |
| 2007-01-09 | $15.54 | $21.58 | 692,500 | — | — |
| 2007-01-08 | $15.38 | $21.36 | 249,000 | — | — |
| 2007-01-05 | $15.48 | $21.50 | 190,300 | — | — |
| 2007-01-04 | $15.72 | $21.83 | 802,400 | — | — |
| 2007-01-03 | $15.68 | $21.78 | 257,500 | — | — |