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 | $20.96 | $23.62 | 181,500 | — | — |
| 2007-12-28 | $20.24 | $22.81 | 253,250 | — | — |
| 2007-12-27 | $20.74 | $23.37 | 225,500 | — | — |
| 2007-12-26 | $22.41 | $25.25 | 156,750 | — | — |
| 2007-12-24 | $22.88 | $25.78 | 125,500 | — | — |
| 2007-12-21 | $21.60 | $24.34 | 133,500 | — | — |
| 2007-12-20 | $21.50 | $24.23 | 243,750 | — | — |
| 2007-12-19 | $22.58 | $25.44 | 171,750 | — | — |
| 2007-12-18 | $22.26 | $25.08 | 370,250 | — | — |
| 2007-12-17 | $21.82 | $24.59 | 407,750 | — | — |
| 2007-12-14 | $24.00 | $27.04 | 354,750 | — | — |
| 2007-12-13 | $24.68 | $27.81 | 362,750 | — | — |
| 2007-12-12 | $26.70 | $30.08 | 533,000 | — | — |
| 2007-12-11 | $28.28 | $31.86 | 291,000 | — | — |
| 2007-12-10 | $29.78 | $33.56 | 277,000 | — | — |
| 2007-12-07 | $29.00 | $32.68 | 164,000 | — | — |
| 2007-12-06 | $29.42 | $33.15 | 243,500 | — | — |
| 2007-12-05 | $28.78 | $32.43 | 154,000 | — | — |
| 2007-12-04 | $28.60 | $32.23 | 323,750 | — | — |
| 2007-12-03 | $29.00 | $32.68 | 316,500 | — | — |
| 2007-11-30 | $28.00 | $31.55 | 178,250 | — | — |
| 2007-11-29 | $27.70 | $31.21 | 290,500 | — | — |
| 2007-11-28 | $26.70 | $30.09 | 237,500 | — | — |
| 2007-11-27 | $26.06 | $29.35 | 172,000 | — | — |
| 2007-11-26 | $26.38 | $29.71 | 294,000 | — | — |
| 2007-11-23 | $25.20 | $28.38 | 96,500 | — | — |
| 2007-11-21 | $23.50 | $26.47 | 255,000 | — | — |
| 2007-11-20 | $22.37 | $25.19 | 162,250 | — | — |
| 2007-11-19 | $22.80 | $25.68 | 144,250 | — | — |
| 2007-11-16 | $23.70 | $26.69 | 163,000 | — | — |
| 2007-11-15 | $23.63 | $26.61 | 255,750 | — | — |
| 2007-11-14 | $24.86 | $28.00 | 282,750 | — | — |
| 2007-11-13 | $23.72 | $26.71 | 225,000 | — | — |
| 2007-11-12 | $21.20 | $23.88 | 228,750 | — | — |
| 2007-11-09 | $21.66 | $24.39 | 289,500 | — | — |
| 2007-11-08 | $24.16 | $27.21 | 266,500 | — | — |
| 2007-11-07 | $25.72 | $28.97 | 183,500 | — | — |
| 2007-11-06 | $26.46 | $29.80 | 322,750 | — | — |
| 2007-11-05 | $25.12 | $28.29 | 298,750 | — | — |
| 2007-11-02 | $25.29 | $28.48 | 194,250 | — | — |
| 2007-11-01 | $25.70 | $28.94 | 242,000 | — | — |
| 2007-10-31 | $26.42 | $29.75 | 176,500 | — | — |
| 2007-10-30 | $24.30 | $27.37 | 199,000 | — | — |
| 2007-10-29 | $25.00 | $28.16 | 492,250 | — | — |
| 2007-10-26 | $23.30 | $26.24 | 604,250 | — | — |
| 2007-10-25 | $18.24 | $20.54 | 89,500 | — | — |
| 2007-10-24 | $19.02 | $21.42 | 145,000 | — | — |
| 2007-10-23 | $19.20 | $21.62 | 111,000 | — | — |
| 2007-10-22 | $18.76 | $21.13 | 172,750 | — | — |
| 2007-10-19 | $18.82 | $21.20 | 123,250 | — | — |
| 2007-10-18 | $19.45 | $21.91 | 168,750 | — | — |
| 2007-10-17 | $19.39 | $21.84 | 199,750 | — | — |
| 2007-10-16 | $18.30 | $20.61 | 101,250 | — | — |
| 2007-10-15 | $18.71 | $21.07 | 242,500 | — | — |
| 2007-10-12 | $18.55 | $20.89 | 122,000 | — | — |
| 2007-10-11 | $17.37 | $19.56 | 211,500 | — | — |
| 2007-10-10 | $18.16 | $20.46 | 295,500 | — | — |
| 2007-10-09 | $18.00 | $20.27 | 138,250 | — | — |
| 2007-10-08 | $17.49 | $19.70 | 137,500 | — | — |
| 2007-10-05 | $16.94 | $19.07 | 83,250 | — | — |
| 2007-10-04 | $16.00 | $18.02 | 201,500 | — | — |
| 2007-10-03 | $16.68 | $18.79 | 112,250 | — | — |
| 2007-10-02 | $17.61 | $19.83 | 134,500 | — | — |
| 2007-10-01 | $17.26 | $19.44 | 184,750 | — | — |
| 2007-09-28 | $16.44 | $18.52 | 149,250 | — | — |
| 2007-09-27 | $16.50 | $18.58 | 184,750 | — | — |
| 2007-09-26 | $15.60 | $17.57 | 282,500 | — | — |
| 2007-09-25 | $16.68 | $18.79 | 132,500 | — | — |
| 2007-09-24 | $16.96 | $19.11 | 175,250 | — | — |
| 2007-09-21 | $17.60 | $19.82 | 106,000 | — | — |
| 2007-09-20 | $18.00 | $20.27 | 43,500 | — | — |
| 2007-09-19 | $18.00 | $20.27 | 118,750 | — | — |
| 2007-09-18 | $17.63 | $19.86 | 104,250 | — | — |
| 2007-09-17 | $17.10 | $19.26 | 87,000 | — | — |
| 2007-09-14 | $17.07 | $19.22 | 147,500 | — | — |
| 2007-09-13 | $17.03 | $19.18 | 223,250 | — | — |
| 2007-09-12 | $17.68 | $19.91 | 271,500 | — | — |
| 2007-09-11 | $17.14 | $19.30 | 122,000 | — | — |
| 2007-09-10 | $16.84 | $18.97 | 166,250 | — | — |
| 2007-09-07 | $16.30 | $18.36 | 144,500 | — | — |
| 2007-09-06 | $16.40 | $18.47 | 293,250 | — | — |
| 2007-09-05 | $15.73 | $17.72 | 183,250 | — | — |
| 2007-09-04 | $15.82 | $17.82 | 305,500 | — | — |
| 2007-08-31 | $14.52 | $16.35 | 57,500 | — | — |
| 2007-08-30 | $14.62 | $16.47 | 58,250 | — | — |
| 2007-08-29 | $14.50 | $16.32 | 49,000 | — | — |
| 2007-08-28 | $14.37 | $16.17 | 115,250 | — | — |
| 2007-08-27 | $14.50 | $16.32 | 86,250 | — | — |
| 2007-08-24 | $14.42 | $16.23 | 103,000 | — | — |
| 2007-08-23 | $13.96 | $15.71 | 156,500 | — | — |
| 2007-08-22 | $14.09 | $15.86 | 198,500 | — | — |
| 2007-08-21 | $13.14 | $14.79 | 219,250 | — | — |
| 2007-08-20 | $12.72 | $14.32 | 47,500 | — | — |
| 2007-08-17 | $12.73 | $14.33 | 86,500 | — | — |
| 2007-08-16 | $12.33 | $13.88 | 163,000 | — | — |
| 2007-08-15 | $12.52 | $14.09 | 85,750 | — | — |
| 2007-08-14 | $12.48 | $14.05 | 225,250 | — | — |
| 2007-08-13 | $12.76 | $14.36 | 340,000 | — | — |
| 2007-08-10 | $12.70 | $14.29 | 393,000 | — | — |
| 2007-08-09 | $13.40 | $15.08 | 286,500 | — | — |
| 2007-08-08 | $14.28 | $16.07 | 217,000 | — | — |
| 2007-08-07 | $14.44 | $16.25 | 152,500 | — | — |
| 2007-08-06 | $15.08 | $16.98 | 437,500 | — | — |
| 2007-08-03 | $14.33 | $16.13 | 311,500 | — | — |
| 2007-08-02 | $14.20 | $15.98 | 249,500 | — | — |
| 2007-08-01 | $14.30 | $16.09 | 413,000 | — | — |
| 2007-07-31 | $14.44 | $16.25 | 526,750 | — | — |
| 2007-07-30 | $14.20 | $15.98 | 1,066,250 | — | — |
| 2007-07-27 | $10.72 | $12.07 | 130,500 | — | — |
| 2007-07-26 | $10.84 | $12.20 | 64,250 | — | — |
| 2007-07-25 | $11.24 | $12.65 | 125,500 | — | — |
| 2007-07-24 | $11.54 | $12.99 | 137,250 | — | — |
| 2007-07-23 | $11.60 | $13.06 | 110,250 | — | — |
| 2007-07-20 | $11.74 | $13.21 | 69,000 | — | — |
| 2007-07-19 | $11.72 | $13.19 | 77,250 | — | — |
| 2007-07-18 | $11.69 | $13.15 | 151,750 | — | — |
| 2007-07-17 | $12.00 | $13.51 | 302,000 | — | — |
| 2007-07-16 | $12.51 | $14.08 | 204,500 | — | — |
| 2007-07-13 | $12.84 | $14.45 | 118,000 | — | — |
| 2007-07-12 | $12.68 | $14.27 | 439,500 | — | — |
| 2007-07-11 | $12.15 | $13.68 | 162,000 | — | — |
| 2007-07-10 | $12.36 | $13.91 | 173,750 | — | — |
| 2007-07-09 | $12.47 | $14.04 | 309,500 | — | — |
| 2007-07-06 | $12.40 | $13.95 | 210,250 | — | — |
| 2007-07-05 | $12.52 | $14.09 | 344,750 | — | — |
| 2007-07-03 | $12.16 | $13.69 | 240,250 | — | — |
| 2007-07-02 | $11.62 | $13.08 | 149,750 | — | — |
| 2007-06-29 | $11.26 | $12.67 | 159,500 | — | — |
| 2007-06-28 | $10.92 | $12.29 | 89,500 | — | — |
| 2007-06-27 | $10.74 | $12.09 | 69,750 | — | — |
| 2007-06-26 | $10.72 | $12.07 | 205,750 | — | — |
| 2007-06-25 | $11.00 | $12.38 | 149,000 | — | — |
| 2007-06-22 | $10.70 | $12.04 | 127,500 | — | — |
| 2007-06-21 | $10.94 | $12.32 | 85,750 | — | — |
| 2007-06-20 | $10.17 | $11.44 | 79,500 | — | — |
| 2007-06-19 | $10.57 | $11.90 | 122,250 | — | — |
| 2007-06-18 | $10.36 | $11.66 | 89,500 | — | — |
| 2007-06-15 | $10.26 | $11.54 | 104,500 | — | — |
| 2007-06-14 | $10.55 | $11.88 | 214,000 | — | — |
| 2007-06-13 | $10.32 | $11.62 | 110,500 | — | — |
| 2007-06-12 | $9.99 | $11.23 | 240,000 | — | — |
| 2007-06-11 | $10.16 | $11.42 | 177,250 | — | — |
| 2007-06-08 | $9.30 | $10.46 | 315,250 | — | — |
| 2007-06-07 | $9.24 | $10.39 | 366,250 | — | — |
| 2007-06-06 | $9.62 | $10.82 | 426,000 | — | — |
| 2007-06-05 | $9.28 | $10.43 | 1,529,500 | — | — |
| 2007-06-04 | $7.27 | $8.18 | 66,750 | — | — |
| 2007-06-01 | $7.01 | $7.88 | 61,750 | — | — |
| 2007-05-31 | $6.90 | $7.76 | 62,250 | — | — |
| 2007-05-30 | $7.21 | $8.10 | 48,250 | — | — |
| 2007-05-29 | $6.80 | $7.65 | 72,000 | — | — |
| 2007-05-25 | $6.80 | $7.65 | 28,250 | — | — |
| 2007-05-24 | $6.76 | $7.60 | 27,750 | — | — |
| 2007-05-23 | $7.02 | $7.89 | 3,000 | — | — |
| 2007-05-22 | $6.96 | $7.83 | 13,750 | — | — |
| 2007-05-21 | $6.98 | $7.85 | 11,750 | — | — |
| 2007-05-18 | $7.08 | $7.96 | 22,750 | — | — |
| 2007-05-17 | $7.14 | $8.03 | 8,750 | — | — |
| 2007-05-16 | $7.22 | $8.12 | 7,500 | — | — |
| 2007-05-15 | $7.20 | $8.09 | 12,000 | — | — |
| 2007-05-14 | $7.10 | $7.98 | 6,000 | — | — |
| 2007-05-11 | $7.12 | $8.01 | 4,500 | — | — |
| 2007-05-10 | $7.20 | $8.10 | 30,750 | — | — |
| 2007-05-09 | $7.10 | $7.98 | 11,250 | — | — |
| 2007-05-08 | $6.93 | $7.79 | 17,250 | — | — |
| 2007-05-07 | $7.14 | $8.03 | 12,500 | — | — |
| 2007-05-04 | $7.24 | $8.14 | 14,250 | — | — |
| 2007-05-03 | $7.14 | $8.03 | 34,000 | — | — |
| 2007-05-02 | $6.90 | $7.76 | 14,000 | — | — |
| 2007-05-01 | $6.86 | $7.71 | 3,500 | — | — |
| 2007-04-30 | $6.85 | $7.70 | 9,750 | — | — |
| 2007-04-27 | $6.86 | $7.72 | 2,750 | — | — |
| 2007-04-26 | $6.86 | $7.72 | 21,500 | — | — |
| 2007-04-25 | $6.86 | $7.71 | 4,250 | — | — |
| 2007-04-24 | $6.80 | $7.65 | 12,500 | — | — |
| 2007-04-23 | $6.90 | $7.75 | 18,250 | — | — |
| 2007-04-20 | $6.85 | $7.70 | 28,250 | — | — |
| 2007-04-19 | $6.88 | $7.73 | 21,250 | — | — |
| 2007-04-18 | $6.80 | $7.65 | 45,250 | — | — |
| 2007-04-17 | $6.83 | $7.68 | 107,250 | — | — |
| 2007-04-16 | $6.64 | $7.47 | 49,250 | — | — |
| 2007-04-13 | $6.64 | $7.46 | 48,750 | — | — |
| 2007-04-12 | $6.73 | $7.56 | 25,750 | — | — |
| 2007-04-11 | $6.71 | $7.54 | 78,750 | — | — |
| 2007-04-10 | $6.60 | $7.42 | 160,250 | — | — |
| 2007-04-09 | $6.71 | $7.54 | 16,000 | — | — |
| 2007-04-05 | $6.71 | $7.54 | 90,000 | — | — |
| 2007-04-04 | $6.39 | $7.18 | 80,500 | — | — |
| 2007-04-03 | $6.37 | $7.16 | 36,250 | — | — |
| 2007-04-02 | $6.48 | $7.28 | 67,000 | — | — |
| 2007-03-30 | $6.58 | $7.40 | 92,750 | — | — |
| 2007-03-29 | $6.50 | $7.31 | 80,000 | — | — |
| 2007-03-28 | $6.16 | $6.93 | 17,500 | — | — |
| 2007-03-27 | $6.14 | $6.90 | 165,000 | — | — |
| 2007-03-26 | $5.95 | $6.69 | 64,500 | — | — |
| 2007-03-23 | $5.98 | $6.72 | 174,750 | — | — |
| 2007-03-22 | $6.02 | $6.76 | 73,000 | — | — |
| 2007-03-21 | $6.10 | $6.85 | 78,000 | — | — |
| 2007-03-20 | $6.10 | $6.86 | 135,500 | — | — |
| 2007-03-19 | $6.18 | $6.95 | 106,500 | — | — |
| 2007-03-16 | $6.06 | $6.81 | 30,250 | — | — |
| 2007-03-15 | $6.08 | $6.84 | 47,500 | — | — |
| 2007-03-14 | $6.08 | $6.84 | 283,500 | — | — |
| 2007-03-13 | $6.00 | $6.73 | 81,250 | — | — |
| 2007-03-12 | $6.04 | $6.78 | 52,250 | — | — |
| 2007-03-09 | $6.02 | $6.76 | 51,000 | — | — |
| 2007-03-08 | $5.96 | $6.69 | 12,000 | — | — |
| 2007-03-07 | $6.02 | $6.76 | 59,500 | — | — |
| 2007-03-06 | $5.96 | $6.69 | 49,750 | — | — |
| 2007-03-05 | $6.04 | $6.78 | 23,250 | — | — |
| 2007-03-02 | $6.04 | $6.78 | 20,500 | — | — |
| 2007-03-01 | $6.08 | $6.82 | 17,000 | — | — |
| 2007-02-28 | $6.06 | $6.80 | 155,750 | — | — |
| 2007-02-27 | $6.10 | $6.85 | 159,250 | — | — |
| 2007-02-26 | $6.11 | $6.86 | 48,000 | — | — |
| 2007-02-23 | $6.04 | $6.78 | 34,250 | — | — |
| 2007-02-22 | $6.04 | $6.78 | 19,750 | — | — |
| 2007-02-21 | $6.12 | $6.87 | 29,500 | — | — |
| 2007-02-20 | $6.06 | $6.81 | 83,250 | — | — |
| 2007-02-16 | $6.12 | $6.87 | 54,000 | — | — |
| 2007-02-15 | $6.32 | $7.09 | 34,000 | — | — |
| 2007-02-14 | $6.30 | $7.07 | 11,250 | — | — |
| 2007-02-13 | $6.44 | $7.23 | 25,250 | — | — |
| 2007-02-12 | $6.64 | $7.45 | 51,250 | — | — |
| 2007-02-09 | $6.72 | $7.54 | 96,000 | — | — |
| 2007-02-08 | $6.37 | $7.15 | 59,000 | — | — |
| 2007-02-07 | $6.12 | $6.87 | 51,750 | — | — |
| 2007-02-06 | $5.92 | $6.65 | 80,000 | — | — |
| 2007-02-05 | $5.76 | $6.47 | 3,250 | — | — |
| 2007-02-02 | $5.80 | $6.51 | 11,500 | — | — |
| 2007-02-01 | $5.84 | $6.55 | 68,250 | — | — |
| 2007-01-31 | $5.68 | $6.38 | 29,500 | — | — |
| 2007-01-30 | $5.70 | $6.39 | 37,750 | — | — |
| 2007-01-29 | $5.64 | $6.33 | 59,250 | — | — |
| 2007-01-26 | $5.36 | $6.01 | 64,750 | — | — |
| 2007-01-25 | $5.20 | $5.83 | 6,000 | — | — |
| 2007-01-24 | $5.20 | $5.84 | 8,750 | — | — |
| 2007-01-23 | $5.20 | $5.84 | 11,000 | — | — |
| 2007-01-22 | $5.19 | $5.83 | 10,250 | — | — |
| 2007-01-19 | $5.14 | $5.77 | 19,250 | — | — |
| 2007-01-18 | $5.16 | $5.79 | 15,250 | — | — |
| 2007-01-17 | $5.12 | $5.75 | 42,500 | — | — |
| 2007-01-16 | $5.07 | $5.69 | 34,000 | — | — |
| 2007-01-12 | $5.25 | $5.90 | 10,750 | — | — |
| 2007-01-11 | $5.29 | $5.94 | 39,500 | — | — |
| 2007-01-10 | $5.22 | $5.86 | 6,750 | — | — |
| 2007-01-09 | $5.31 | $5.96 | 13,750 | — | — |
| 2007-01-08 | $5.40 | $6.06 | 17,500 | — | — |
| 2007-01-05 | $5.22 | $5.86 | 11,500 | — | — |
| 2007-01-04 | $5.28 | $5.93 | 52,000 | — | — |
| 2007-01-03 | $5.34 | $5.99 | 10,500 | — | — |