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
- 1994-10-11 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 | $12.22 | $27.42 | 12,444 | — | — |
| 2007-12-28 | $12.04 | $27.01 | 8,226 | — | — |
| 2007-12-27 | $12.09 | $27.12 | 9,808 | — | — |
| 2007-12-26 | $12.34 | $27.67 | 15,081 | — | — |
| 2007-12-24 | $12.49 | $28.01 | 13,077 | — | — |
| 2007-12-21 | $12.16 | $27.27 | 42,500 | — | — |
| 2007-12-20 | $11.72 | $26.29 | 28,368 | — | — |
| 2007-12-19 | $11.91 | $26.72 | 23,728 | — | — |
| 2007-12-18 | $11.72 | $26.29 | 40,391 | — | — |
| 2007-12-17 | $11.57 | $25.95 | 9,386 | — | — |
| 2007-12-14 | $11.71 | $26.27 | 7,066 | — | — |
| 2007-12-13 | $11.79 | $26.44 | 36,067 | — | — |
| 2007-12-12 | $11.91 | $26.72 | 11,600 | — | — |
| 2007-12-11 | $11.82 | $26.50 | 25,099 | — | — |
| 2007-12-10 | $12.20 | $27.38 | 7,382 | — | — |
| 2007-12-07 | $12.37 | $27.12 | 11,179 | — | — |
| 2007-12-06 | $12.36 | $27.08 | 10,546 | — | — |
| 2007-12-05 | $12.23 | $26.81 | 7,382 | — | — |
| 2007-12-04 | $12.12 | $26.56 | 11,706 | — | — |
| 2007-12-03 | $12.14 | $26.60 | 5,800 | — | — |
| 2007-11-30 | $12.11 | $26.54 | 194,676 | — | — |
| 2007-11-29 | $11.91 | $26.10 | 29,634 | — | — |
| 2007-11-28 | $12.09 | $26.50 | 33,219 | — | — |
| 2007-11-27 | $11.79 | $25.83 | 43,238 | — | — |
| 2007-11-26 | $11.71 | $25.67 | 11,706 | — | — |
| 2007-11-23 | $11.87 | $26.02 | 2,742 | — | — |
| 2007-11-21 | $11.73 | $25.71 | 54,628 | — | — |
| 2007-11-20 | $11.86 | $26.00 | 22,674 | — | — |
| 2007-11-19 | $11.82 | $25.92 | 16,557 | — | — |
| 2007-11-16 | $12.03 | $26.37 | 14,237 | — | — |
| 2007-11-15 | $12.06 | $26.44 | 31,427 | — | — |
| 2007-11-14 | $12.24 | $26.83 | 6,960 | — | — |
| 2007-11-13 | $12.18 | $26.68 | 27,736 | — | — |
| 2007-11-12 | $12.09 | $26.50 | 9,491 | — | — |
| 2007-11-09 | $12.21 | $26.77 | 20,353 | — | — |
| 2007-11-08 | $12.58 | $27.58 | 22,568 | — | — |
| 2007-11-07 | $12.58 | $27.58 | 38,281 | — | — |
| 2007-11-06 | $12.81 | $28.08 | 22,463 | — | — |
| 2007-11-05 | $12.78 | $28.01 | 35,540 | — | — |
| 2007-11-02 | $12.96 | $28.41 | 14,764 | — | — |
| 2007-11-01 | $13.04 | $28.58 | 18,244 | — | — |
| 2007-10-31 | $13.29 | $29.14 | 57,159 | — | — |
| 2007-10-30 | $13.27 | $29.07 | 39,020 | — | — |
| 2007-10-29 | $13.36 | $29.28 | 8,859 | — | — |
| 2007-10-26 | $13.18 | $28.89 | 10,757 | — | — |
| 2007-10-25 | $13.17 | $28.87 | 5,589 | — | — |
| 2007-10-24 | $13.15 | $28.83 | 13,077 | — | — |
| 2007-10-23 | $13.32 | $29.20 | 12,550 | — | — |
| 2007-10-22 | $12.99 | $28.47 | 24,888 | — | — |
| 2007-10-19 | $13.04 | $28.58 | 12,339 | — | — |
| 2007-10-18 | $13.40 | $29.37 | 8,331 | — | — |
| 2007-10-17 | $13.21 | $28.95 | 23,728 | — | — |
| 2007-10-16 | $13.27 | $29.07 | 13,182 | — | — |
| 2007-10-15 | $13.28 | $29.12 | 41,656 | — | — |
| 2007-10-12 | $13.68 | $29.99 | 15,924 | — | — |
| 2007-10-11 | $13.45 | $29.47 | 28,052 | — | — |
| 2007-10-10 | $13.48 | $29.55 | 5,589 | — | — |
| 2007-10-09 | $13.46 | $29.49 | 14,131 | — | — |
| 2007-10-08 | $13.50 | $29.59 | 9,069 | — | — |
| 2007-10-05 | $13.52 | $29.64 | 16,662 | — | — |
| 2007-10-04 | $13.33 | $29.22 | 11,179 | — | — |
| 2007-10-03 | $13.53 | $29.66 | 22,463 | — | — |
| 2007-10-02 | $13.39 | $29.34 | 16,030 | — | — |
| 2007-10-01 | $13.30 | $29.16 | 11,495 | — | — |
| 2007-09-28 | $13.11 | $28.74 | 13,182 | — | — |
| 2007-09-27 | $13.09 | $28.68 | 49,565 | — | — |
| 2007-09-26 | $12.92 | $28.33 | 34,485 | — | — |
| 2007-09-25 | $12.73 | $27.91 | 34,590 | — | — |
| 2007-09-24 | $12.86 | $28.18 | 10,440 | — | — |
| 2007-09-21 | $12.87 | $28.20 | 12,971 | — | — |
| 2007-09-20 | $12.67 | $27.77 | 10,968 | — | — |
| 2007-09-19 | $12.78 | $28.01 | 16,135 | — | — |
| 2007-09-18 | $12.71 | $27.85 | 28,685 | — | — |
| 2007-09-17 | $12.44 | $27.27 | 35,961 | — | — |
| 2007-09-14 | $12.54 | $27.47 | 12,022 | — | — |
| 2007-09-13 | $12.55 | $27.50 | 7,171 | — | — |
| 2007-09-12 | $12.44 | $27.27 | 9,597 | — | — |
| 2007-09-11 | $12.51 | $27.10 | 11,073 | — | — |
| 2007-09-10 | $12.46 | $27.00 | 2,953 | — | — |
| 2007-09-07 | $12.54 | $27.16 | 29,528 | — | — |
| 2007-09-06 | $12.67 | $27.45 | 22,674 | — | — |
| 2007-09-05 | $12.48 | $27.04 | 10,546 | — | — |
| 2007-09-04 | $12.66 | $27.43 | 40,812 | — | — |
| 2007-08-31 | $12.48 | $27.04 | 10,335 | — | — |
| 2007-08-30 | $12.27 | $26.59 | 4,851 | — | — |
| 2007-08-29 | $12.31 | $26.67 | 4,851 | — | — |
| 2007-08-28 | $12.13 | $26.28 | 20,143 | — | — |
| 2007-08-27 | $12.31 | $26.67 | 15,081 | — | — |
| 2007-08-24 | $12.36 | $26.77 | 22,463 | — | — |
| 2007-08-23 | $12.21 | $26.46 | 17,401 | — | — |
| 2007-08-22 | $12.09 | $26.20 | 13,288 | — | — |
| 2007-08-21 | $11.90 | $25.79 | 23,201 | — | — |
| 2007-08-20 | $11.88 | $25.74 | 12,655 | — | — |
| 2007-08-17 | $11.83 | $25.64 | 21,408 | — | — |
| 2007-08-16 | $11.65 | $25.25 | 41,234 | — | — |
| 2007-08-15 | $11.65 | $25.25 | 15,291 | — | — |
| 2007-08-14 | $11.90 | $25.79 | 10,124 | — | — |
| 2007-08-13 | $12.16 | $26.34 | 16,135 | — | — |
| 2007-08-10 | $12.13 | $26.28 | 36,910 | — | — |
| 2007-08-09 | $12.15 | $26.32 | 12,022 | — | — |
| 2007-08-08 | $12.55 | $27.20 | 11,390 | — | — |
| 2007-08-07 | $12.37 | $26.81 | 9,913 | — | — |
| 2007-08-06 | $12.50 | $27.08 | 15,502 | — | — |
| 2007-08-03 | $12.28 | $26.61 | 14,659 | — | — |
| 2007-08-02 | $12.53 | $27.14 | 10,229 | — | — |
| 2007-08-01 | $12.61 | $27.33 | 15,819 | — | — |
| 2007-07-31 | $12.88 | $27.90 | 95,651 | — | — |
| 2007-07-30 | $13.07 | $28.31 | 30,056 | — | — |
| 2007-07-27 | $12.76 | $27.65 | 14,131 | — | — |
| 2007-07-26 | $13.08 | $28.33 | 37,754 | — | — |
| 2007-07-25 | $13.28 | $28.76 | 10,124 | — | — |
| 2007-07-24 | $13.18 | $28.56 | 17,612 | — | — |
| 2007-07-23 | $13.61 | $29.48 | 11,811 | — | — |
| 2007-07-20 | $13.54 | $29.34 | 7,593 | — | — |
| 2007-07-19 | $13.64 | $29.55 | 7,488 | — | — |
| 2007-07-18 | $13.55 | $29.36 | 29,634 | — | — |
| 2007-07-17 | $13.71 | $29.71 | 22,041 | — | — |
| 2007-07-16 | $13.76 | $29.81 | 39,125 | — | — |
| 2007-07-13 | $13.61 | $29.48 | 29,107 | — | — |
| 2007-07-12 | $13.56 | $29.38 | 27,630 | — | — |
| 2007-07-11 | $13.43 | $29.09 | 6,117 | — | — |
| 2007-07-10 | $13.35 | $28.93 | 6,433 | — | — |
| 2007-07-09 | $13.52 | $29.30 | 12,233 | — | — |
| 2007-07-06 | $13.50 | $29.26 | 24,572 | — | — |
| 2007-07-05 | $13.22 | $28.64 | 8,859 | — | — |
| 2007-07-03 | $13.29 | $28.81 | 7,171 | — | — |
| 2007-07-02 | $13.19 | $28.58 | 7,277 | — | — |
| 2007-06-29 | $13.16 | $28.52 | 17,822 | — | — |
| 2007-06-28 | $13.24 | $28.68 | 14,764 | — | — |
| 2007-06-27 | $13.05 | $28.27 | 17,822 | — | — |
| 2007-06-26 | $13.16 | $28.52 | 24,572 | — | — |
| 2007-06-25 | $13.23 | $28.66 | 10,546 | — | — |
| 2007-06-22 | $13.37 | $28.97 | 19,721 | — | — |
| 2007-06-21 | $13.28 | $28.76 | 12,971 | — | — |
| 2007-06-20 | $13.29 | $28.81 | 22,252 | — | — |
| 2007-06-19 | $13.35 | $28.93 | 34,379 | — | — |
| 2007-06-18 | $13.35 | $28.93 | 33,325 | — | — |
| 2007-06-15 | $13.31 | $28.85 | 8,859 | — | — |
| 2007-06-14 | $13.28 | $28.76 | 35,223 | — | — |
| 2007-06-13 | $13.24 | $28.68 | 162,301 | — | — |
| 2007-06-12 | $13.24 | $28.37 | 16,241 | — | — |
| 2007-06-11 | $13.38 | $28.68 | 80,676 | — | — |
| 2007-06-08 | $13.28 | $28.46 | 25,943 | — | — |
| 2007-06-07 | $13.28 | $28.46 | 37,332 | — | — |
| 2007-06-06 | $13.36 | $28.64 | 22,357 | — | — |
| 2007-06-05 | $13.49 | $28.92 | 16,346 | — | — |
| 2007-06-04 | $13.45 | $28.82 | 23,412 | — | — |
| 2007-06-01 | $13.33 | $28.58 | 19,510 | — | — |
| 2007-05-31 | $13.13 | $28.15 | 6,855 | — | — |
| 2007-05-30 | $13.13 | $28.15 | 8,120 | — | — |
| 2007-05-29 | $13.09 | $28.05 | 9,175 | — | — |
| 2007-05-25 | $13.13 | $28.15 | 12,971 | — | — |
| 2007-05-24 | $13.13 | $28.15 | 21,092 | — | — |
| 2007-05-23 | $13.13 | $28.15 | 12,444 | — | — |
| 2007-05-22 | $13.10 | $28.09 | 45,874 | — | — |
| 2007-05-21 | $13.11 | $28.11 | 13,393 | — | — |
| 2007-05-18 | $13.11 | $28.11 | 11,706 | — | — |
| 2007-05-17 | $13.10 | $28.09 | 5,484 | — | — |
| 2007-05-16 | $12.99 | $27.85 | 10,651 | — | — |
| 2007-05-15 | $12.95 | $27.76 | 11,495 | — | — |
| 2007-05-14 | $12.97 | $27.80 | 17,084 | — | — |
| 2007-05-11 | $13.06 | $27.99 | 12,444 | — | — |
| 2007-05-10 | $13.09 | $28.05 | 15,186 | — | — |
| 2007-05-09 | $13.18 | $28.25 | 37,016 | — | — |
| 2007-05-08 | $13.18 | $28.25 | 21,092 | — | — |
| 2007-05-07 | $13.41 | $28.74 | 49,882 | — | — |
| 2007-05-04 | $13.12 | $28.13 | 25,521 | — | — |
| 2007-05-03 | $13.26 | $28.41 | 93,964 | — | — |
| 2007-05-02 | $13.13 | $28.15 | 25,943 | — | — |
| 2007-05-01 | $13.09 | $28.05 | 17,295 | — | — |
| 2007-04-30 | $13.15 | $28.19 | 52,202 | — | — |
| 2007-04-27 | $13.17 | $28.23 | 68,232 | — | — |
| 2007-04-26 | $12.96 | $27.78 | 26,048 | — | — |
| 2007-04-25 | $12.85 | $27.54 | 46,085 | — | — |
| 2007-04-24 | $12.96 | $27.78 | 24,783 | — | — |
| 2007-04-23 | $12.89 | $27.62 | 22,041 | — | — |
| 2007-04-20 | $12.83 | $27.50 | 45,558 | — | — |
| 2007-04-19 | $12.90 | $27.64 | 8,226 | — | — |
| 2007-04-18 | $12.92 | $27.68 | 17,612 | — | — |
| 2007-04-17 | $12.85 | $27.54 | 18,033 | — | — |
| 2007-04-16 | $12.78 | $27.40 | 34,063 | — | — |
| 2007-04-13 | $12.71 | $27.24 | 27,630 | — | — |
| 2007-04-12 | $12.71 | $27.24 | 15,186 | — | — |
| 2007-04-11 | $12.68 | $27.17 | 13,182 | — | — |
| 2007-04-10 | $12.68 | $27.17 | 16,452 | — | — |
| 2007-04-09 | $12.72 | $27.26 | 13,815 | — | — |
| 2007-04-05 | $12.77 | $27.38 | 24,994 | — | — |
| 2007-04-04 | $12.57 | $26.95 | 23,201 | — | — |
| 2007-04-03 | $12.57 | $26.95 | 13,604 | — | — |
| 2007-04-02 | $12.42 | $26.63 | 13,393 | — | — |
| 2007-03-30 | $12.32 | $26.40 | 26,365 | — | — |
| 2007-03-29 | $12.26 | $26.28 | 50,620 | — | — |
| 2007-03-28 | $12.13 | $26.00 | 17,928 | — | — |
| 2007-03-27 | $12.18 | $26.10 | 20,775 | — | — |
| 2007-03-26 | $12.34 | $26.44 | 28,579 | — | — |
| 2007-03-23 | $12.32 | $26.40 | 12,760 | — | — |
| 2007-03-22 | $12.26 | $26.28 | 6,222 | — | — |
| 2007-03-21 | $12.18 | $26.12 | 28,685 | — | — |
| 2007-03-20 | $11.94 | $25.59 | 10,757 | — | — |
| 2007-03-19 | $11.74 | $25.16 | 24,783 | — | — |
| 2007-03-16 | $11.62 | $24.90 | 17,928 | — | — |
| 2007-03-15 | $11.83 | $25.37 | 13,604 | — | — |
| 2007-03-14 | $11.77 | $25.22 | 11,284 | — | — |
| 2007-03-13 | $11.85 | $25.10 | 24,361 | — | — |
| 2007-03-12 | $11.96 | $25.32 | 5,378 | — | — |
| 2007-03-09 | $11.90 | $25.20 | 8,859 | — | — |
| 2007-03-08 | $11.94 | $25.28 | 10,019 | — | — |
| 2007-03-07 | $11.79 | $24.96 | 17,928 | — | — |
| 2007-03-06 | $11.91 | $25.22 | 13,921 | — | — |
| 2007-03-05 | $11.60 | $24.56 | 31,532 | — | — |
| 2007-03-02 | $11.66 | $24.70 | 12,128 | — | — |
| 2007-03-01 | $11.90 | $25.20 | 30,688 | — | — |
| 2007-02-28 | $12.05 | $25.52 | 23,517 | — | — |
| 2007-02-27 | $11.94 | $25.28 | 79,832 | — | — |
| 2007-02-26 | $12.53 | $26.53 | 71,079 | — | — |
| 2007-02-23 | $12.42 | $26.31 | 46,191 | — | — |
| 2007-02-22 | $12.41 | $26.29 | 59,162 | — | — |
| 2007-02-21 | $12.48 | $26.43 | 13,393 | — | — |
| 2007-02-20 | $12.41 | $26.29 | 42,605 | — | — |
| 2007-02-16 | $12.38 | $26.23 | 25,099 | — | — |
| 2007-02-15 | $12.49 | $26.45 | 9,808 | — | — |
| 2007-02-14 | $12.37 | $26.19 | 6,855 | — | — |
| 2007-02-13 | $12.32 | $26.09 | 40,496 | — | — |
| 2007-02-12 | $12.22 | $25.88 | 30,056 | — | — |
| 2007-02-09 | $12.38 | $26.23 | 12,444 | — | — |
| 2007-02-08 | $12.39 | $26.25 | 12,339 | — | — |
| 2007-02-07 | $12.41 | $26.29 | 16,030 | — | — |
| 2007-02-06 | $12.39 | $26.25 | 15,081 | — | — |
| 2007-02-05 | $12.41 | $26.29 | 5,062 | — | — |
| 2007-02-02 | $12.39 | $26.25 | 18,772 | — | — |
| 2007-02-01 | $12.40 | $26.27 | 21,935 | — | — |
| 2007-01-31 | $12.52 | $26.51 | 13,077 | — | — |
| 2007-01-30 | $12.28 | $26.01 | 1,898 | — | — |
| 2007-01-29 | $12.31 | $26.07 | 13,288 | — | — |
| 2007-01-26 | $12.39 | $26.25 | 14,975 | — | — |
| 2007-01-25 | $12.36 | $26.17 | 32,692 | — | — |
| 2007-01-24 | $12.45 | $26.37 | 15,924 | — | — |
| 2007-01-23 | $12.26 | $25.97 | 12,233 | — | — |
| 2007-01-22 | $12.22 | $25.88 | 23,728 | — | — |
| 2007-01-19 | $12.23 | $25.90 | 30,372 | — | — |
| 2007-01-18 | $12.27 | $25.99 | 20,986 | — | — |
| 2007-01-17 | $12.28 | $26.01 | 28,368 | — | — |
| 2007-01-16 | $12.25 | $25.95 | 40,812 | — | — |
| 2007-01-12 | $12.28 | $26.01 | 39,020 | — | — |
| 2007-01-11 | $11.94 | $25.28 | 53,046 | — | — |
| 2007-01-10 | $11.82 | $25.04 | 23,306 | — | — |
| 2007-01-09 | $11.85 | $25.10 | 18,983 | — | — |
| 2007-01-08 | $11.74 | $24.86 | 12,233 | — | — |
| 2007-01-05 | $11.79 | $24.96 | 28,685 | — | — |
| 2007-01-04 | $11.79 | $24.96 | 26,259 | — | — |
| 2007-01-03 | $11.75 | $24.88 | 40,918 | — | — |