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
- 1983-11-29 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 | $14.12 | $15.44 | 310,650 | — | — |
| 2007-12-28 | $14.49 | $15.85 | 254,550 | — | — |
| 2007-12-27 | $14.62 | $15.99 | 268,500 | — | — |
| 2007-12-26 | $15.38 | $16.82 | 240,000 | — | — |
| 2007-12-24 | $15.67 | $17.14 | 139,200 | — | — |
| 2007-12-21 | $15.03 | $16.43 | 1,231,200 | — | — |
| 2007-12-20 | $14.53 | $15.88 | 329,100 | — | — |
| 2007-12-19 | $13.93 | $15.23 | 233,400 | — | — |
| 2007-12-18 | $13.81 | $15.10 | 405,600 | — | — |
| 2007-12-17 | $13.56 | $14.83 | 278,550 | — | — |
| 2007-12-14 | $13.98 | $15.29 | 192,900 | — | — |
| 2007-12-13 | $14.34 | $15.68 | 236,400 | — | — |
| 2007-12-12 | $14.27 | $15.60 | 295,350 | — | — |
| 2007-12-11 | $14.33 | $15.66 | 213,000 | — | — |
| 2007-12-10 | $14.79 | $16.17 | 153,600 | — | — |
| 2007-12-07 | $14.91 | $16.30 | 119,250 | — | — |
| 2007-12-06 | $15.04 | $16.44 | 269,550 | — | — |
| 2007-12-05 | $14.53 | $15.88 | 184,350 | — | — |
| 2007-12-04 | $14.32 | $15.66 | 168,000 | — | — |
| 2007-12-03 | $14.57 | $15.93 | 257,100 | — | — |
| 2007-11-30 | $14.60 | $15.96 | 561,150 | — | — |
| 2007-11-29 | $14.74 | $16.12 | 556,950 | — | — |
| 2007-11-28 | $14.83 | $16.21 | 681,150 | — | — |
| 2007-11-27 | $14.59 | $15.95 | 364,800 | — | — |
| 2007-11-26 | $14.51 | $15.86 | 384,900 | — | — |
| 2007-11-23 | $14.21 | $15.54 | 114,000 | — | — |
| 2007-11-21 | $13.98 | $15.29 | 221,400 | — | — |
| 2007-11-20 | $14.19 | $15.52 | 314,400 | — | — |
| 2007-11-19 | $13.98 | $15.29 | 235,350 | — | — |
| 2007-11-16 | $14.26 | $15.59 | 607,950 | — | — |
| 2007-11-15 | $14.15 | $15.48 | 402,000 | — | — |
| 2007-11-14 | $14.39 | $15.74 | 398,100 | — | — |
| 2007-11-13 | $14.25 | $15.58 | 872,700 | — | — |
| 2007-11-12 | $13.81 | $15.10 | 655,200 | — | — |
| 2007-11-09 | $13.95 | $15.26 | 354,000 | — | — |
| 2007-11-08 | $13.71 | $14.99 | 391,050 | — | — |
| 2007-11-07 | $13.39 | $14.64 | 340,200 | — | — |
| 2007-11-06 | $13.72 | $15.00 | 345,750 | — | — |
| 2007-11-05 | $13.57 | $14.84 | 427,050 | — | — |
| 2007-11-02 | $13.98 | $15.29 | 359,700 | — | — |
| 2007-11-01 | $13.71 | $14.99 | 543,300 | — | — |
| 2007-10-31 | $14.64 | $16.01 | 323,400 | — | — |
| 2007-10-30 | $14.49 | $15.84 | 315,300 | — | — |
| 2007-10-29 | $14.20 | $15.53 | 350,850 | — | — |
| 2007-10-26 | $14.59 | $15.96 | 264,000 | — | — |
| 2007-10-25 | $14.30 | $15.64 | 374,400 | — | — |
| 2007-10-24 | $14.10 | $15.33 | 1,070,250 | — | — |
| 2007-10-23 | $13.49 | $14.66 | 978,900 | — | — |
| 2007-10-22 | $13.30 | $14.46 | 676,800 | — | — |
| 2007-10-19 | $13.42 | $14.59 | 438,900 | — | — |
| 2007-10-18 | $13.94 | $15.16 | 955,050 | — | — |
| 2007-10-17 | $13.81 | $15.01 | 1,335,900 | — | — |
| 2007-10-16 | $13.85 | $15.06 | 983,550 | — | — |
| 2007-10-15 | $14.63 | $15.91 | 632,700 | — | — |
| 2007-10-12 | $14.91 | $16.21 | 248,550 | — | — |
| 2007-10-11 | $14.53 | $15.80 | 392,250 | — | — |
| 2007-10-10 | $14.69 | $15.97 | 534,300 | — | — |
| 2007-10-09 | $14.62 | $15.89 | 801,150 | — | — |
| 2007-10-08 | $14.52 | $15.79 | 330,300 | — | — |
| 2007-10-05 | $14.55 | $15.82 | 339,600 | — | — |
| 2007-10-04 | $14.05 | $15.27 | 336,600 | — | — |
| 2007-10-03 | $13.78 | $14.98 | 358,800 | — | — |
| 2007-10-02 | $14.14 | $15.37 | 272,700 | — | — |
| 2007-10-01 | $13.81 | $15.02 | 462,600 | — | — |
| 2007-09-28 | $13.51 | $14.69 | 380,700 | — | — |
| 2007-09-27 | $14.01 | $15.23 | 468,600 | — | — |
| 2007-09-26 | $14.03 | $15.26 | 292,800 | — | — |
| 2007-09-25 | $14.04 | $15.26 | 266,100 | — | — |
| 2007-09-24 | $14.31 | $15.56 | 286,800 | — | — |
| 2007-09-21 | $14.36 | $15.61 | 598,650 | — | — |
| 2007-09-20 | $14.56 | $15.83 | 323,400 | — | — |
| 2007-09-19 | $14.68 | $15.96 | 630,600 | — | — |
| 2007-09-18 | $14.89 | $16.19 | 601,500 | — | — |
| 2007-09-17 | $14.20 | $15.44 | 627,750 | — | — |
| 2007-09-14 | $14.41 | $15.66 | 352,200 | — | — |
| 2007-09-13 | $14.45 | $15.71 | 529,800 | — | — |
| 2007-09-12 | $14.63 | $15.91 | 619,350 | — | — |
| 2007-09-11 | $14.80 | $16.09 | 481,050 | — | — |
| 2007-09-10 | $14.17 | $15.40 | 234,000 | — | — |
| 2007-09-07 | $14.11 | $15.34 | 262,650 | — | — |
| 2007-09-06 | $14.45 | $15.71 | 253,350 | — | — |
| 2007-09-05 | $14.31 | $15.56 | 382,350 | — | — |
| 2007-09-04 | $14.46 | $15.72 | 451,350 | — | — |
| 2007-08-31 | $14.28 | $15.53 | 353,400 | — | — |
| 2007-08-30 | $13.92 | $15.13 | 378,450 | — | — |
| 2007-08-29 | $14.03 | $15.26 | 356,550 | — | — |
| 2007-08-28 | $13.65 | $14.84 | 616,200 | — | — |
| 2007-08-27 | $13.40 | $14.57 | 401,250 | — | — |
| 2007-08-24 | $13.29 | $14.45 | 417,300 | — | — |
| 2007-08-23 | $13.31 | $14.47 | 523,200 | — | — |
| 2007-08-22 | $13.57 | $14.75 | 574,650 | — | — |
| 2007-08-21 | $13.63 | $14.82 | 595,350 | — | — |
| 2007-08-20 | $14.50 | $15.76 | 455,700 | — | — |
| 2007-08-17 | $14.37 | $15.62 | 896,250 | — | — |
| 2007-08-16 | $13.85 | $15.06 | 1,075,650 | — | — |
| 2007-08-15 | $12.84 | $13.96 | 718,800 | — | — |
| 2007-08-14 | $13.20 | $14.35 | 588,750 | — | — |
| 2007-08-13 | $13.53 | $14.71 | 1,418,550 | — | — |
| 2007-08-10 | $13.83 | $15.03 | 3,392,550 | — | — |
| 2007-08-09 | $15.55 | $16.90 | 3,423,600 | — | — |
| 2007-08-08 | $15.33 | $16.67 | 2,500,200 | — | — |
| 2007-08-07 | $15.02 | $16.33 | 1,490,175 | — | — |
| 2007-08-06 | $13.94 | $15.16 | 1,156,275 | — | — |
| 2007-08-03 | $12.32 | $13.39 | 561,375 | — | — |
| 2007-08-02 | $12.56 | $13.66 | 528,300 | — | — |
| 2007-08-01 | $12.47 | $13.55 | 714,600 | — | — |
| 2007-07-31 | $12.32 | $13.39 | 518,625 | — | — |
| 2007-07-30 | $12.47 | $13.56 | 407,700 | — | — |
| 2007-07-27 | $12.37 | $13.45 | 614,025 | — | — |
| 2007-07-26 | $12.56 | $13.66 | 759,825 | — | — |
| 2007-07-25 | $13.08 | $14.22 | 1,374,975 | — | — |
| 2007-07-24 | $12.58 | $13.60 | 922,050 | — | — |
| 2007-07-23 | $12.82 | $13.86 | 655,425 | — | — |
| 2007-07-20 | $13.05 | $14.11 | 879,300 | — | — |
| 2007-07-19 | $13.38 | $14.47 | 815,400 | — | — |
| 2007-07-18 | $13.46 | $14.55 | 1,032,975 | — | — |
| 2007-07-17 | $13.37 | $14.45 | 1,910,250 | — | — |
| 2007-07-16 | $14.24 | $15.39 | 455,175 | — | — |
| 2007-07-13 | $14.22 | $15.37 | 237,150 | — | — |
| 2007-07-12 | $14.37 | $15.54 | 499,275 | — | — |
| 2007-07-11 | $13.79 | $14.91 | 401,850 | — | — |
| 2007-07-10 | $13.77 | $14.88 | 336,150 | — | — |
| 2007-07-09 | $13.87 | $15.00 | 189,000 | — | — |
| 2007-07-06 | $13.79 | $14.91 | 371,925 | — | — |
| 2007-07-05 | $13.94 | $15.07 | 420,975 | — | — |
| 2007-07-03 | $13.57 | $14.67 | 304,650 | — | — |
| 2007-07-02 | $13.20 | $14.27 | 346,275 | — | — |
| 2007-06-29 | $13.11 | $14.17 | 461,700 | — | — |
| 2007-06-28 | $13.28 | $14.35 | 320,175 | — | — |
| 2007-06-27 | $13.19 | $14.26 | 480,375 | — | — |
| 2007-06-26 | $12.99 | $14.04 | 664,875 | — | — |
| 2007-06-25 | $12.64 | $13.66 | 591,075 | — | — |
| 2007-06-22 | $12.47 | $13.48 | 607,950 | — | — |
| 2007-06-21 | $12.45 | $13.46 | 592,425 | — | — |
| 2007-06-20 | $12.41 | $13.42 | 360,000 | — | — |
| 2007-06-19 | $12.61 | $13.64 | 207,675 | — | — |
| 2007-06-18 | $12.53 | $13.54 | 261,675 | — | — |
| 2007-06-15 | $12.70 | $13.73 | 1,001,250 | — | — |
| 2007-06-14 | $12.21 | $13.20 | 570,375 | — | — |
| 2007-06-13 | $12.12 | $13.10 | 254,475 | — | — |
| 2007-06-12 | $12.00 | $12.97 | 529,650 | — | — |
| 2007-06-11 | $12.17 | $13.16 | 265,725 | — | — |
| 2007-06-08 | $12.33 | $13.33 | 265,050 | — | — |
| 2007-06-07 | $12.14 | $13.13 | 363,150 | — | — |
| 2007-06-06 | $12.48 | $13.49 | 344,025 | — | — |
| 2007-06-05 | $12.70 | $13.73 | 531,000 | — | — |
| 2007-06-04 | $12.87 | $13.91 | 652,725 | — | — |
| 2007-06-01 | $12.80 | $13.84 | 581,175 | — | — |
| 2007-05-31 | $12.39 | $13.40 | 445,050 | — | — |
| 2007-05-30 | $12.28 | $13.27 | 617,400 | — | — |
| 2007-05-29 | $12.24 | $13.24 | 496,800 | — | — |
| 2007-05-25 | $12.36 | $13.36 | 492,525 | — | — |
| 2007-05-24 | $12.25 | $13.24 | 700,425 | — | — |
| 2007-05-23 | $12.26 | $13.25 | 438,750 | — | — |
| 2007-05-22 | $12.36 | $13.36 | 302,625 | — | — |
| 2007-05-21 | $12.37 | $13.38 | 519,075 | — | — |
| 2007-05-18 | $12.23 | $13.22 | 385,875 | — | — |
| 2007-05-17 | $11.98 | $12.95 | 823,950 | — | — |
| 2007-05-16 | $11.88 | $12.85 | 310,050 | — | — |
| 2007-05-15 | $11.78 | $12.73 | 672,750 | — | — |
| 2007-05-14 | $12.06 | $13.04 | 394,650 | — | — |
| 2007-05-11 | $12.53 | $13.54 | 553,275 | — | — |
| 2007-05-10 | $12.25 | $13.25 | 320,400 | — | — |
| 2007-05-09 | $12.54 | $13.55 | 244,575 | — | — |
| 2007-05-08 | $12.53 | $13.55 | 236,025 | — | — |
| 2007-05-07 | $12.66 | $13.68 | 405,675 | — | — |
| 2007-05-04 | $12.68 | $13.70 | 276,750 | — | — |
| 2007-05-03 | $12.68 | $13.71 | 367,875 | — | — |
| 2007-05-02 | $12.78 | $13.81 | 815,850 | — | — |
| 2007-05-01 | $12.51 | $13.52 | 460,800 | — | — |
| 2007-04-30 | $12.44 | $13.45 | 393,525 | — | — |
| 2007-04-27 | $12.55 | $13.57 | 364,500 | — | — |
| 2007-04-26 | $12.78 | $13.81 | 466,425 | — | — |
| 2007-04-25 | $13.08 | $14.14 | 602,325 | — | — |
| 2007-04-24 | $12.96 | $13.94 | 511,425 | — | — |
| 2007-04-23 | $12.87 | $13.84 | 217,800 | — | — |
| 2007-04-20 | $13.12 | $14.11 | 345,600 | — | — |
| 2007-04-19 | $12.73 | $13.69 | 572,400 | — | — |
| 2007-04-18 | $13.45 | $14.47 | 558,450 | — | — |
| 2007-04-17 | $13.25 | $14.25 | 434,925 | — | — |
| 2007-04-16 | $13.36 | $14.36 | 317,475 | — | — |
| 2007-04-13 | $13.28 | $14.28 | 886,275 | — | — |
| 2007-04-12 | $13.23 | $14.23 | 315,675 | — | — |
| 2007-04-11 | $13.00 | $13.98 | 433,350 | — | — |
| 2007-04-10 | $13.00 | $13.99 | 382,500 | — | — |
| 2007-04-09 | $13.11 | $14.10 | 412,200 | — | — |
| 2007-04-05 | $13.14 | $14.13 | 588,600 | — | — |
| 2007-04-04 | $13.05 | $14.03 | 562,275 | — | — |
| 2007-04-03 | $13.17 | $14.16 | 294,525 | — | — |
| 2007-04-02 | $12.93 | $13.90 | 251,325 | — | — |
| 2007-03-30 | $12.73 | $13.69 | 466,200 | — | — |
| 2007-03-29 | $12.79 | $13.75 | 438,975 | — | — |
| 2007-03-28 | $13.20 | $14.20 | 607,950 | — | — |
| 2007-03-27 | $12.95 | $13.92 | 356,625 | — | — |
| 2007-03-26 | $13.35 | $14.35 | 447,975 | — | — |
| 2007-03-23 | $13.25 | $14.25 | 735,750 | — | — |
| 2007-03-22 | $13.00 | $13.98 | 345,600 | — | — |
| 2007-03-21 | $12.77 | $13.73 | 307,800 | — | — |
| 2007-03-20 | $12.69 | $13.65 | 231,525 | — | — |
| 2007-03-19 | $12.48 | $13.42 | 282,150 | — | — |
| 2007-03-16 | $12.56 | $13.51 | 700,875 | — | — |
| 2007-03-15 | $12.72 | $13.68 | 251,100 | — | — |
| 2007-03-14 | $12.56 | $13.51 | 394,875 | — | — |
| 2007-03-13 | $12.57 | $13.52 | 434,025 | — | — |
| 2007-03-12 | $12.88 | $13.85 | 221,175 | — | — |
| 2007-03-09 | $12.70 | $13.66 | 207,000 | — | — |
| 2007-03-08 | $12.73 | $13.69 | 345,600 | — | — |
| 2007-03-07 | $12.61 | $13.57 | 504,900 | — | — |
| 2007-03-06 | $12.66 | $13.61 | 577,575 | — | — |
| 2007-03-05 | $12.37 | $13.30 | 545,175 | — | — |
| 2007-03-02 | $12.45 | $13.39 | 492,750 | — | — |
| 2007-03-01 | $12.61 | $13.57 | 435,375 | — | — |
| 2007-02-28 | $12.46 | $13.40 | 671,175 | — | — |
| 2007-02-27 | $12.43 | $13.37 | 418,725 | — | — |
| 2007-02-26 | $12.95 | $13.93 | 544,500 | — | — |
| 2007-02-23 | $13.29 | $14.30 | 238,275 | — | — |
| 2007-02-22 | $13.33 | $14.34 | 283,950 | — | — |
| 2007-02-21 | $13.24 | $14.23 | 1,467,675 | — | — |
| 2007-02-20 | $13.11 | $14.10 | 508,725 | — | — |
| 2007-02-16 | $13.07 | $14.05 | 230,400 | — | — |
| 2007-02-15 | $13.00 | $13.99 | 372,375 | — | — |
| 2007-02-14 | $13.15 | $14.14 | 324,900 | — | — |
| 2007-02-13 | $12.94 | $13.91 | 385,200 | — | — |
| 2007-02-12 | $12.77 | $13.74 | 219,825 | — | — |
| 2007-02-09 | $12.76 | $13.72 | 244,575 | — | — |
| 2007-02-08 | $12.97 | $13.95 | 187,650 | — | — |
| 2007-02-07 | $12.65 | $13.60 | 171,900 | — | — |
| 2007-02-06 | $12.76 | $13.72 | 193,950 | — | — |
| 2007-02-05 | $12.64 | $13.59 | 188,100 | — | — |
| 2007-02-02 | $12.81 | $13.78 | 240,300 | — | — |
| 2007-02-01 | $12.55 | $13.50 | 485,775 | — | — |
| 2007-01-31 | $12.85 | $13.76 | 611,100 | — | — |
| 2007-01-30 | $12.81 | $13.71 | 546,975 | — | — |
| 2007-01-29 | $12.48 | $13.36 | 176,850 | — | — |
| 2007-01-26 | $12.60 | $13.49 | 232,650 | — | — |
| 2007-01-25 | $12.31 | $13.18 | 190,575 | — | — |
| 2007-01-24 | $12.52 | $13.40 | 182,025 | — | — |
| 2007-01-23 | $12.51 | $13.39 | 686,475 | — | — |
| 2007-01-22 | $12.23 | $13.09 | 381,600 | — | — |
| 2007-01-19 | $12.28 | $13.15 | 300,825 | — | — |
| 2007-01-18 | $11.88 | $12.71 | 244,800 | — | — |
| 2007-01-17 | $12.01 | $12.86 | 334,125 | — | — |
| 2007-01-16 | $12.04 | $12.88 | 277,650 | — | — |
| 2007-01-12 | $12.24 | $13.10 | 151,650 | — | — |
| 2007-01-11 | $12.02 | $12.87 | 315,675 | — | — |
| 2007-01-10 | $12.04 | $12.89 | 149,850 | — | — |
| 2007-01-09 | $12.02 | $12.86 | 270,000 | — | — |
| 2007-01-08 | $12.01 | $12.86 | 632,700 | — | — |
| 2007-01-05 | $11.88 | $12.72 | 1,388,025 | — | — |
| 2007-01-04 | $12.73 | $13.62 | 920,025 | — | — |
| 2007-01-03 | $13.20 | $14.12 | 743,625 | — | — |