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
- 1983-04-04 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 | $10.34 | $15.21 | 308,600 | — | — |
| 2007-12-28 | $10.25 | $15.08 | 191,300 | — | — |
| 2007-12-27 | $10.50 | $15.44 | 298,700 | — | — |
| 2007-12-26 | $11.04 | $16.24 | 339,600 | — | — |
| 2007-12-24 | $11.06 | $16.27 | 194,400 | — | — |
| 2007-12-21 | $10.98 | $16.15 | 847,000 | — | — |
| 2007-12-20 | $10.72 | $15.77 | 386,600 | — | — |
| 2007-12-19 | $10.52 | $15.47 | 357,100 | — | — |
| 2007-12-18 | $10.74 | $15.80 | 531,300 | — | — |
| 2007-12-17 | $10.13 | $14.90 | 534,400 | — | — |
| 2007-12-14 | $10.18 | $14.97 | 615,400 | — | — |
| 2007-12-13 | $10.87 | $15.99 | 521,900 | — | — |
| 2007-12-12 | $11.03 | $16.22 | 412,400 | — | — |
| 2007-12-11 | $11.10 | $16.33 | 545,100 | — | — |
| 2007-12-10 | $11.75 | $17.28 | 317,800 | — | — |
| 2007-12-07 | $11.53 | $16.96 | 302,300 | — | — |
| 2007-12-06 | $11.92 | $17.53 | 563,400 | — | — |
| 2007-12-05 | $11.18 | $16.44 | 301,200 | — | — |
| 2007-12-04 | $10.83 | $15.93 | 309,600 | — | — |
| 2007-12-03 | $10.98 | $16.15 | 337,800 | — | — |
| 2007-11-30 | $11.12 | $16.35 | 609,000 | — | — |
| 2007-11-29 | $11.00 | $16.18 | 409,700 | — | — |
| 2007-11-28 | $11.23 | $16.52 | 841,000 | — | — |
| 2007-11-27 | $10.59 | $15.58 | 446,000 | — | — |
| 2007-11-26 | $10.11 | $14.87 | 719,100 | — | — |
| 2007-11-23 | $10.97 | $16.13 | 185,000 | — | — |
| 2007-11-21 | $10.60 | $15.59 | 489,100 | — | — |
| 2007-11-20 | $10.40 | $15.30 | 593,900 | — | — |
| 2007-11-19 | $10.35 | $15.22 | 569,900 | — | — |
| 2007-11-16 | $11.00 | $16.18 | 542,700 | — | — |
| 2007-11-15 | $10.94 | $16.09 | 760,600 | — | — |
| 2007-11-14 | $11.38 | $16.74 | 331,200 | — | — |
| 2007-11-13 | $11.56 | $17.00 | 343,600 | — | — |
| 2007-11-12 | $10.88 | $16.00 | 618,000 | — | — |
| 2007-11-09 | $11.00 | $16.18 | 603,200 | — | — |
| 2007-11-08 | $10.66 | $15.68 | 671,500 | — | — |
| 2007-11-07 | $9.98 | $14.68 | 479,300 | — | — |
| 2007-11-06 | $10.57 | $15.55 | 551,100 | — | — |
| 2007-11-05 | $10.23 | $15.05 | 482,900 | — | — |
| 2007-11-02 | $10.13 | $14.90 | 971,200 | — | — |
| 2007-11-01 | $10.62 | $15.62 | 420,900 | — | — |
| 2007-10-31 | $11.72 | $17.24 | 368,300 | — | — |
| 2007-10-30 | $11.54 | $16.97 | 263,200 | — | — |
| 2007-10-29 | $11.67 | $17.16 | 248,500 | — | — |
| 2007-10-26 | $11.59 | $17.05 | 490,300 | — | — |
| 2007-10-25 | $11.23 | $16.52 | 519,400 | — | — |
| 2007-10-24 | $11.23 | $16.52 | 512,500 | — | — |
| 2007-10-23 | $11.57 | $17.02 | 375,500 | — | — |
| 2007-10-22 | $11.47 | $16.87 | 644,900 | — | — |
| 2007-10-19 | $11.07 | $16.28 | 571,700 | — | — |
| 2007-10-18 | $11.17 | $16.43 | 406,200 | — | — |
| 2007-10-17 | $10.88 | $16.00 | 336,100 | — | — |
| 2007-10-16 | $11.08 | $16.30 | 332,100 | — | — |
| 2007-10-15 | $11.66 | $17.15 | 341,900 | — | — |
| 2007-10-12 | $11.88 | $17.47 | 195,100 | — | — |
| 2007-10-11 | $11.88 | $17.47 | 338,100 | — | — |
| 2007-10-10 | $11.87 | $17.46 | 173,600 | — | — |
| 2007-10-09 | $11.97 | $17.60 | 112,900 | — | — |
| 2007-10-08 | $11.85 | $17.43 | 175,000 | — | — |
| 2007-10-05 | $11.91 | $17.52 | 214,800 | — | — |
| 2007-10-04 | $11.77 | $17.31 | 192,400 | — | — |
| 2007-10-03 | $11.44 | $16.83 | 362,700 | — | — |
| 2007-10-02 | $11.73 | $17.25 | 339,100 | — | — |
| 2007-10-01 | $11.86 | $17.44 | 408,500 | — | — |
| 2007-09-28 | $11.70 | $17.08 | 323,000 | — | — |
| 2007-09-27 | $11.89 | $17.36 | 164,400 | — | — |
| 2007-09-26 | $11.88 | $17.35 | 365,300 | — | — |
| 2007-09-25 | $11.75 | $17.16 | 316,000 | — | — |
| 2007-09-24 | $11.95 | $17.45 | 306,900 | — | — |
| 2007-09-21 | $12.43 | $18.15 | 473,300 | — | — |
| 2007-09-20 | $12.66 | $18.48 | 271,800 | — | — |
| 2007-09-19 | $12.71 | $18.56 | 475,800 | — | — |
| 2007-09-18 | $12.57 | $18.35 | 351,900 | — | — |
| 2007-09-17 | $11.66 | $17.02 | 544,900 | — | — |
| 2007-09-14 | $11.79 | $17.21 | 190,800 | — | — |
| 2007-09-13 | $11.74 | $17.14 | 144,000 | — | — |
| 2007-09-12 | $11.61 | $16.95 | 249,300 | — | — |
| 2007-09-11 | $11.96 | $17.46 | 216,600 | — | — |
| 2007-09-10 | $11.98 | $17.49 | 260,300 | — | — |
| 2007-09-07 | $12.02 | $17.55 | 312,300 | — | — |
| 2007-09-06 | $12.32 | $17.99 | 309,300 | — | — |
| 2007-09-05 | $12.07 | $17.62 | 476,000 | — | — |
| 2007-09-04 | $12.37 | $18.06 | 393,600 | — | — |
| 2007-08-31 | $11.91 | $17.39 | 302,900 | — | — |
| 2007-08-30 | $11.76 | $17.17 | 338,600 | — | — |
| 2007-08-29 | $11.87 | $17.33 | 400,900 | — | — |
| 2007-08-28 | $11.60 | $16.94 | 352,700 | — | — |
| 2007-08-27 | $11.66 | $17.02 | 251,300 | — | — |
| 2007-08-24 | $11.76 | $17.17 | 328,300 | — | — |
| 2007-08-23 | $11.56 | $16.88 | 349,100 | — | — |
| 2007-08-22 | $12.08 | $17.64 | 320,700 | — | — |
| 2007-08-21 | $12.07 | $17.62 | 289,300 | — | — |
| 2007-08-20 | $11.76 | $17.17 | 446,300 | — | — |
| 2007-08-17 | $12.25 | $17.89 | 780,700 | — | — |
| 2007-08-16 | $11.34 | $16.56 | 1,212,700 | — | — |
| 2007-08-15 | $10.43 | $15.23 | 306,300 | — | — |
| 2007-08-14 | $10.40 | $15.18 | 196,200 | — | — |
| 2007-08-13 | $10.51 | $15.35 | 485,600 | — | — |
| 2007-08-10 | $11.21 | $16.37 | 897,000 | — | — |
| 2007-08-09 | $11.90 | $17.37 | 1,265,700 | — | — |
| 2007-08-08 | $12.02 | $17.55 | 1,326,700 | — | — |
| 2007-08-07 | $10.70 | $15.62 | 899,600 | — | — |
| 2007-08-06 | $10.10 | $14.75 | 653,000 | — | — |
| 2007-08-03 | $9.51 | $13.89 | 622,800 | — | — |
| 2007-08-02 | $9.95 | $14.53 | 630,500 | — | — |
| 2007-08-01 | $9.88 | $14.43 | 756,600 | — | — |
| 2007-07-31 | $9.79 | $14.29 | 497,700 | — | — |
| 2007-07-30 | $9.97 | $14.56 | 653,400 | — | — |
| 2007-07-27 | $9.73 | $14.21 | 635,700 | — | — |
| 2007-07-26 | $9.75 | $14.24 | 653,700 | — | — |
| 2007-07-25 | $9.90 | $14.45 | 875,300 | — | — |
| 2007-07-24 | $9.96 | $14.54 | 811,300 | — | — |
| 2007-07-23 | $10.01 | $14.62 | 530,900 | — | — |
| 2007-07-20 | $10.03 | $14.64 | 833,700 | — | — |
| 2007-07-19 | $10.13 | $14.79 | 459,900 | — | — |
| 2007-07-18 | $10.22 | $14.92 | 639,600 | — | — |
| 2007-07-17 | $10.57 | $15.43 | 282,900 | — | — |
| 2007-07-16 | $10.58 | $15.45 | 531,100 | — | — |
| 2007-07-13 | $10.58 | $15.45 | 204,600 | — | — |
| 2007-07-12 | $10.71 | $15.64 | 426,900 | — | — |
| 2007-07-11 | $10.48 | $15.30 | 392,700 | — | — |
| 2007-07-10 | $10.50 | $15.33 | 399,200 | — | — |
| 2007-07-09 | $10.90 | $15.91 | 260,900 | — | — |
| 2007-07-06 | $11.09 | $16.19 | 110,200 | — | — |
| 2007-07-05 | $11.10 | $16.21 | 146,100 | — | — |
| 2007-07-03 | $11.19 | $16.34 | 96,400 | — | — |
| 2007-07-02 | $11.11 | $16.22 | 202,400 | — | — |
| 2007-06-29 | $11.12 | $16.11 | 396,500 | — | — |
| 2007-06-28 | $11.29 | $16.36 | 289,400 | — | — |
| 2007-06-27 | $11.22 | $16.26 | 332,700 | — | — |
| 2007-06-26 | $11.01 | $15.95 | 288,300 | — | — |
| 2007-06-25 | $10.97 | $15.89 | 453,300 | — | — |
| 2007-06-22 | $10.97 | $15.89 | 1,857,000 | — | — |
| 2007-06-21 | $11.01 | $15.95 | 337,100 | — | — |
| 2007-06-20 | $11.05 | $16.01 | 242,400 | — | — |
| 2007-06-19 | $11.10 | $16.08 | 151,700 | — | — |
| 2007-06-18 | $11.16 | $16.17 | 349,100 | — | — |
| 2007-06-15 | $11.16 | $16.17 | 526,400 | — | — |
| 2007-06-14 | $10.71 | $15.52 | 159,700 | — | — |
| 2007-06-13 | $10.89 | $15.78 | 183,100 | — | — |
| 2007-06-12 | $10.81 | $15.66 | 313,000 | — | — |
| 2007-06-11 | $11.05 | $16.01 | 176,600 | — | — |
| 2007-06-08 | $11.16 | $16.17 | 276,800 | — | — |
| 2007-06-07 | $10.83 | $15.69 | 324,900 | — | — |
| 2007-06-06 | $11.09 | $16.07 | 160,600 | — | — |
| 2007-06-05 | $11.24 | $16.29 | 250,300 | — | — |
| 2007-06-04 | $11.42 | $16.55 | 195,400 | — | — |
| 2007-06-01 | $11.52 | $16.69 | 173,600 | — | — |
| 2007-05-31 | $11.42 | $16.55 | 282,600 | — | — |
| 2007-05-30 | $11.46 | $16.60 | 244,400 | — | — |
| 2007-05-29 | $11.50 | $16.66 | 196,700 | — | — |
| 2007-05-25 | $11.54 | $16.72 | 278,800 | — | — |
| 2007-05-24 | $11.51 | $16.68 | 324,900 | — | — |
| 2007-05-23 | $11.72 | $16.98 | 241,600 | — | — |
| 2007-05-22 | $11.77 | $17.05 | 196,500 | — | — |
| 2007-05-21 | $11.69 | $16.94 | 203,000 | — | — |
| 2007-05-18 | $11.59 | $16.79 | 197,500 | — | — |
| 2007-05-17 | $11.60 | $16.81 | 194,700 | — | — |
| 2007-05-16 | $11.86 | $17.18 | 269,500 | — | — |
| 2007-05-15 | $11.73 | $17.00 | 294,800 | — | — |
| 2007-05-14 | $11.94 | $17.30 | 328,500 | — | — |
| 2007-05-11 | $12.04 | $17.44 | 158,300 | — | — |
| 2007-05-10 | $11.95 | $17.31 | 326,300 | — | — |
| 2007-05-09 | $12.11 | $17.55 | 190,900 | — | — |
| 2007-05-08 | $12.11 | $17.55 | 278,700 | — | — |
| 2007-05-07 | $12.13 | $17.58 | 189,600 | — | — |
| 2007-05-04 | $12.16 | $17.62 | 277,300 | — | — |
| 2007-05-03 | $12.03 | $17.43 | 249,300 | — | — |
| 2007-05-02 | $12.06 | $17.47 | 324,500 | — | — |
| 2007-05-01 | $11.82 | $17.13 | 333,300 | — | — |
| 2007-04-30 | $11.87 | $17.20 | 398,000 | — | — |
| 2007-04-27 | $12.05 | $17.46 | 278,800 | — | — |
| 2007-04-26 | $12.16 | $17.62 | 278,700 | — | — |
| 2007-04-25 | $12.05 | $17.46 | 342,200 | — | — |
| 2007-04-24 | $12.02 | $17.42 | 316,200 | — | — |
| 2007-04-23 | $12.05 | $17.46 | 358,500 | — | — |
| 2007-04-20 | $12.27 | $17.78 | 293,600 | — | — |
| 2007-04-19 | $12.16 | $17.62 | 305,700 | — | — |
| 2007-04-18 | $12.37 | $17.92 | 298,300 | — | — |
| 2007-04-17 | $12.40 | $17.97 | 357,400 | — | — |
| 2007-04-16 | $12.32 | $17.85 | 207,800 | — | — |
| 2007-04-13 | $12.07 | $17.49 | 568,900 | — | — |
| 2007-04-12 | $11.99 | $17.37 | 336,500 | — | — |
| 2007-04-11 | $11.88 | $17.21 | 247,800 | — | — |
| 2007-04-10 | $11.96 | $17.33 | 194,100 | — | — |
| 2007-04-09 | $11.90 | $17.24 | 198,800 | — | — |
| 2007-04-05 | $12.00 | $17.39 | 250,700 | — | — |
| 2007-04-04 | $11.89 | $17.23 | 253,100 | — | — |
| 2007-04-03 | $11.94 | $17.30 | 256,800 | — | — |
| 2007-04-02 | $11.87 | $17.08 | 223,600 | — | — |
| 2007-03-30 | $11.90 | $17.12 | 254,700 | — | — |
| 2007-03-29 | $12.09 | $17.39 | 210,500 | — | — |
| 2007-03-28 | $12.00 | $17.26 | 218,300 | — | — |
| 2007-03-27 | $11.98 | $17.23 | 148,100 | — | — |
| 2007-03-26 | $12.09 | $17.39 | 107,500 | — | — |
| 2007-03-23 | $12.12 | $17.43 | 94,600 | — | — |
| 2007-03-22 | $12.12 | $17.43 | 157,200 | — | — |
| 2007-03-21 | $12.26 | $17.64 | 226,800 | — | — |
| 2007-03-20 | $11.86 | $17.06 | 114,900 | — | — |
| 2007-03-19 | $11.79 | $16.96 | 194,100 | — | — |
| 2007-03-16 | $11.76 | $16.92 | 528,700 | — | — |
| 2007-03-15 | $11.87 | $17.08 | 226,900 | — | — |
| 2007-03-14 | $11.69 | $16.82 | 249,700 | — | — |
| 2007-03-13 | $11.42 | $16.43 | 429,700 | — | — |
| 2007-03-12 | $12.03 | $17.31 | 178,500 | — | — |
| 2007-03-09 | $12.03 | $17.31 | 190,800 | — | — |
| 2007-03-08 | $11.97 | $17.22 | 227,100 | — | — |
| 2007-03-07 | $11.91 | $17.13 | 191,700 | — | — |
| 2007-03-06 | $12.10 | $17.41 | 308,400 | — | — |
| 2007-03-05 | $11.62 | $16.72 | 434,100 | — | — |
| 2007-03-02 | $11.99 | $17.25 | 329,500 | — | — |
| 2007-03-01 | $12.21 | $17.56 | 299,900 | — | — |
| 2007-02-28 | $12.27 | $17.65 | 348,400 | — | — |
| 2007-02-27 | $12.31 | $17.71 | 363,200 | — | — |
| 2007-02-26 | $12.58 | $18.10 | 227,000 | — | — |
| 2007-02-23 | $12.52 | $18.01 | 131,500 | — | — |
| 2007-02-22 | $12.69 | $18.25 | 158,100 | — | — |
| 2007-02-21 | $12.64 | $18.18 | 114,900 | — | — |
| 2007-02-20 | $12.68 | $18.24 | 172,300 | — | — |
| 2007-02-16 | $12.58 | $18.10 | 145,300 | — | — |
| 2007-02-15 | $12.52 | $18.01 | 120,300 | — | — |
| 2007-02-14 | $12.68 | $18.24 | 256,300 | — | — |
| 2007-02-13 | $12.50 | $17.98 | 250,100 | — | — |
| 2007-02-12 | $12.51 | $18.00 | 172,800 | — | — |
| 2007-02-09 | $12.46 | $17.92 | 312,500 | — | — |
| 2007-02-08 | $12.52 | $18.01 | 205,600 | — | — |
| 2007-02-07 | $12.51 | $18.00 | 197,100 | — | — |
| 2007-02-06 | $12.53 | $18.02 | 302,200 | — | — |
| 2007-02-05 | $12.41 | $17.85 | 317,300 | — | — |
| 2007-02-02 | $12.65 | $18.20 | 268,800 | — | — |
| 2007-02-01 | $12.48 | $17.95 | 297,100 | — | — |
| 2007-01-31 | $12.50 | $17.98 | 338,500 | — | — |
| 2007-01-30 | $12.54 | $18.04 | 265,700 | — | — |
| 2007-01-29 | $12.45 | $17.91 | 327,700 | — | — |
| 2007-01-26 | $12.44 | $17.90 | 289,600 | — | — |
| 2007-01-25 | $12.32 | $17.72 | 283,300 | — | — |
| 2007-01-24 | $12.48 | $17.95 | 527,900 | — | — |
| 2007-01-23 | $12.21 | $17.56 | 281,200 | — | — |
| 2007-01-22 | $12.20 | $17.55 | 318,000 | — | — |
| 2007-01-19 | $12.36 | $17.78 | 365,600 | — | — |
| 2007-01-18 | $12.44 | $17.90 | 257,900 | — | — |
| 2007-01-17 | $12.72 | $18.30 | 158,100 | — | — |
| 2007-01-16 | $12.82 | $18.44 | 309,500 | — | — |
| 2007-01-12 | $13.15 | $18.92 | 131,900 | — | — |
| 2007-01-11 | $13.10 | $18.84 | 183,500 | — | — |
| 2007-01-10 | $13.06 | $18.66 | 204,500 | — | — |
| 2007-01-09 | $13.04 | $18.64 | 233,100 | — | — |
| 2007-01-08 | $13.06 | $18.66 | 222,800 | — | — |
| 2007-01-05 | $13.20 | $18.86 | 320,700 | — | — |
| 2007-01-04 | $13.38 | $19.12 | 285,700 | — | — |
| 2007-01-03 | $13.47 | $19.25 | 373,200 | — | — |