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
- 1982-04-01 to 2026-08-27
- 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 |
|---|---|---|---|
| 2007-12-31 | $14.63 | $16.53 | 250,500 |
| 2007-12-28 | $14.65 | $16.56 | 172,000 |
| 2007-12-27 | $14.65 | $16.56 | 135,000 |
| 2007-12-26 | $14.75 | $16.67 | 382,000 |
| 2007-12-24 | $14.34 | $16.21 | 77,000 |
| 2007-12-21 | $14.30 | $16.16 | 400,500 |
| 2007-12-20 | $13.82 | $15.62 | 456,500 |
| 2007-12-19 | $13.77 | $15.56 | 1,119,500 |
| 2007-12-18 | $13.83 | $15.62 | 170,500 |
| 2007-12-17 | $13.64 | $15.41 | 191,500 |
| 2007-12-14 | $13.90 | $15.71 | 320,500 |
| 2007-12-13 | $14.06 | $15.89 | 792,000 |
| 2007-12-12 | $14.40 | $16.27 | 277,500 |
| 2007-12-11 | $14.32 | $16.18 | 268,500 |
| 2007-12-10 | $14.61 | $16.51 | 109,000 |
| 2007-12-07 | $14.72 | $16.63 | 211,500 |
| 2007-12-06 | $15.00 | $16.95 | 309,000 |
| 2007-12-05 | $14.42 | $16.30 | 266,000 |
| 2007-12-04 | $14.14 | $15.98 | 242,500 |
| 2007-12-03 | $13.95 | $15.76 | 115,500 |
| 2007-11-30 | $13.99 | $15.81 | 136,000 |
| 2007-11-29 | $13.96 | $15.77 | 148,500 |
| 2007-11-28 | $14.07 | $15.90 | 160,000 |
| 2007-11-27 | $14.07 | $15.90 | 217,000 |
| 2007-11-26 | $13.64 | $15.42 | 168,500 |
| 2007-11-23 | $13.99 | $15.81 | 124,500 |
| 2007-11-21 | $13.85 | $15.65 | 217,500 |
| 2007-11-20 | $13.83 | $15.63 | 381,500 |
| 2007-11-19 | $13.40 | $15.15 | 428,000 |
| 2007-11-16 | $13.22 | $14.94 | 158,500 |
| 2007-11-15 | $13.16 | $14.88 | 135,000 |
| 2007-11-14 | $13.17 | $14.88 | 341,500 |
| 2007-11-13 | $13.29 | $15.02 | 359,000 |
| 2007-11-12 | $12.90 | $14.58 | 251,000 |
| 2007-11-09 | $12.77 | $14.43 | 224,500 |
| 2007-11-08 | $13.34 | $15.08 | 152,500 |
| 2007-11-07 | $13.14 | $14.85 | 115,500 |
| 2007-11-06 | $13.47 | $15.22 | 144,500 |
| 2007-11-05 | $13.51 | $15.26 | 71,500 |
| 2007-11-02 | $13.65 | $15.42 | 184,000 |
| 2007-11-01 | $13.40 | $15.15 | 238,500 |
| 2007-10-31 | $13.27 | $15.00 | 203,500 |
| 2007-10-30 | $13.08 | $14.78 | 153,000 |
| 2007-10-29 | $13.21 | $14.93 | 151,500 |
| 2007-10-26 | $13.12 | $14.83 | 216,000 |
| 2007-10-25 | $12.80 | $14.47 | 171,000 |
| 2007-10-24 | $12.75 | $14.41 | 148,000 |
| 2007-10-23 | $12.84 | $14.51 | 91,000 |
| 2007-10-22 | $12.94 | $14.62 | 202,500 |
| 2007-10-19 | $12.76 | $14.42 | 176,000 |
| 2007-10-18 | $13.00 | $14.69 | 200,000 |
| 2007-10-17 | $13.11 | $14.81 | 184,500 |
| 2007-10-16 | $13.08 | $14.78 | 215,000 |
| 2007-10-15 | $13.46 | $15.21 | 334,500 |
| 2007-10-12 | $13.44 | $15.19 | 169,000 |
| 2007-10-11 | $13.14 | $14.85 | 139,500 |
| 2007-10-10 | $13.29 | $15.02 | 111,500 |
| 2007-10-09 | $13.19 | $14.91 | 216,500 |
| 2007-10-08 | $13.13 | $14.84 | 108,000 |
| 2007-10-05 | $13.18 | $14.90 | 249,000 |
| 2007-10-04 | $13.27 | $14.99 | 104,500 |
| 2007-10-03 | $13.18 | $14.90 | 162,000 |
| 2007-10-02 | $13.25 | $14.98 | 126,000 |
| 2007-10-01 | $13.44 | $15.19 | 260,000 |
| 2007-09-28 | $13.21 | $14.93 | 256,500 |
| 2007-09-27 | $12.93 | $14.61 | 933,500 |
| 2007-09-26 | $12.20 | $13.78 | 456,500 |
| 2007-09-25 | $12.22 | $13.78 | 243,500 |
| 2007-09-24 | $12.15 | $13.70 | 192,000 |
| 2007-09-21 | $12.17 | $13.73 | 135,000 |
| 2007-09-20 | $12.21 | $13.77 | 172,500 |
| 2007-09-19 | $12.43 | $14.01 | 169,500 |
| 2007-09-18 | $12.27 | $13.84 | 402,000 |
| 2007-09-17 | $12.06 | $13.60 | 164,500 |
| 2007-09-14 | $12.14 | $13.69 | 275,000 |
| 2007-09-13 | $12.34 | $13.92 | 139,000 |
| 2007-09-12 | $12.54 | $14.14 | 102,000 |
| 2007-09-11 | $12.62 | $14.23 | 148,000 |
| 2007-09-10 | $12.61 | $14.22 | 138,500 |
| 2007-09-07 | $12.63 | $14.24 | 119,500 |
| 2007-09-06 | $12.67 | $14.28 | 81,500 |
| 2007-09-05 | $12.77 | $14.40 | 102,000 |
| 2007-09-04 | $12.94 | $14.59 | 116,500 |
| 2007-08-31 | $12.89 | $14.54 | 86,500 |
| 2007-08-30 | $12.56 | $14.16 | 279,500 |
| 2007-08-29 | $12.94 | $14.59 | 195,000 |
| 2007-08-28 | $12.84 | $14.48 | 138,500 |
| 2007-08-27 | $13.04 | $14.70 | 197,000 |
| 2007-08-24 | $13.30 | $15.00 | 106,000 |
| 2007-08-23 | $13.27 | $14.96 | 174,000 |
| 2007-08-22 | $13.20 | $14.88 | 287,500 |
| 2007-08-21 | $12.99 | $14.65 | 305,000 |
| 2007-08-20 | $13.06 | $14.72 | 261,000 |
| 2007-08-17 | $13.21 | $14.89 | 228,500 |
| 2007-08-16 | $13.33 | $15.04 | 440,000 |
| 2007-08-15 | $13.50 | $15.22 | 274,000 |
| 2007-08-14 | $13.66 | $15.40 | 135,500 |
| 2007-08-13 | $13.71 | $15.46 | 347,500 |
| 2007-08-10 | $13.65 | $15.40 | 324,500 |
| 2007-08-09 | $14.01 | $15.79 | 1,644,500 |
| 2007-08-08 | $14.39 | $16.22 | 391,000 |
| 2007-08-07 | $14.31 | $16.14 | 211,000 |
| 2007-08-06 | $14.44 | $16.28 | 278,500 |
| 2007-08-03 | $13.92 | $15.70 | 185,500 |
| 2007-08-02 | $14.27 | $16.10 | 350,500 |
| 2007-08-01 | $14.07 | $15.87 | 133,500 |
| 2007-07-31 | $14.22 | $16.03 | 134,000 |
| 2007-07-30 | $14.21 | $16.02 | 184,500 |
| 2007-07-27 | $14.10 | $15.90 | 142,000 |
| 2007-07-26 | $14.29 | $16.11 | 410,500 |
| 2007-07-25 | $15.10 | $17.03 | 412,000 |
| 2007-07-24 | $14.54 | $16.39 | 350,500 |
| 2007-07-23 | $14.19 | $16.00 | 128,500 |
| 2007-07-20 | $13.99 | $15.77 | 424,000 |
| 2007-07-19 | $14.25 | $16.07 | 99,000 |
| 2007-07-18 | $14.14 | $15.94 | 188,000 |
| 2007-07-17 | $14.27 | $16.09 | 48,000 |
| 2007-07-16 | $14.34 | $16.17 | 137,000 |
| 2007-07-13 | $14.38 | $16.22 | 107,000 |
| 2007-07-12 | $14.23 | $16.05 | 185,000 |
| 2007-07-11 | $14.19 | $16.00 | 128,000 |
| 2007-07-10 | $14.20 | $16.01 | 62,000 |
| 2007-07-09 | $14.20 | $16.01 | 109,000 |
| 2007-07-06 | $14.23 | $16.04 | 133,000 |
| 2007-07-05 | $14.42 | $16.26 | 99,000 |
| 2007-07-03 | $14.47 | $16.31 | 112,500 |
| 2007-07-02 | $14.37 | $16.20 | 281,500 |
| 2007-06-29 | $14.15 | $15.96 | 151,500 |
| 2007-06-28 | $14.21 | $16.02 | 191,500 |
| 2007-06-27 | $14.32 | $16.15 | 221,000 |
| 2007-06-26 | $14.31 | $16.13 | 149,500 |
| 2007-06-25 | $14.34 | $16.17 | 220,000 |
| 2007-06-22 | $14.40 | $16.24 | 149,000 |
| 2007-06-21 | $14.81 | $16.70 | 201,000 |
| 2007-06-20 | $14.34 | $16.17 | 226,500 |
| 2007-06-19 | $14.62 | $16.49 | 182,500 |
| 2007-06-18 | $14.60 | $16.46 | 220,000 |
| 2007-06-15 | $14.76 | $16.65 | 166,500 |
| 2007-06-14 | $14.59 | $16.45 | 149,500 |
| 2007-06-13 | $14.55 | $16.40 | 224,000 |
| 2007-06-12 | $14.38 | $16.22 | 140,000 |
| 2007-06-11 | $14.72 | $16.60 | 213,500 |
| 2007-06-08 | $14.61 | $16.47 | 699,000 |
| 2007-06-07 | $14.30 | $16.13 | 205,500 |
| 2007-06-06 | $14.52 | $16.37 | 131,000 |
| 2007-06-05 | $14.70 | $16.57 | 200,500 |
| 2007-06-04 | $14.59 | $16.46 | 283,500 |
| 2007-06-01 | $14.69 | $16.57 | 273,000 |
| 2007-05-31 | $14.76 | $16.64 | 212,000 |
| 2007-05-30 | $14.57 | $16.42 | 177,500 |
| 2007-05-29 | $14.68 | $16.55 | 157,000 |
| 2007-05-25 | $14.55 | $16.41 | 127,500 |
| 2007-05-24 | $14.43 | $16.28 | 452,500 |
| 2007-05-23 | $14.25 | $16.07 | 344,500 |
| 2007-05-22 | $14.33 | $16.15 | 209,500 |
| 2007-05-21 | $14.12 | $15.92 | 489,000 |
| 2007-05-18 | $14.08 | $15.88 | 318,000 |
| 2007-05-17 | $14.26 | $16.08 | 287,500 |
| 2007-05-16 | $14.94 | $16.85 | 217,000 |
| 2007-05-15 | $14.56 | $16.42 | 174,000 |
| 2007-05-14 | $14.72 | $16.60 | 115,000 |
| 2007-05-11 | $14.82 | $16.71 | 270,000 |
| 2007-05-10 | $14.64 | $16.51 | 361,500 |
| 2007-05-09 | $14.99 | $16.90 | 211,500 |
| 2007-05-08 | $15.08 | $17.01 | 338,000 |
| 2007-05-07 | $15.07 | $16.99 | 1,999,500 |
| 2007-05-04 | $15.16 | $17.09 | 87,500 |
| 2007-05-03 | $15.12 | $17.05 | 126,000 |
| 2007-05-02 | $15.11 | $17.04 | 157,000 |
| 2007-05-01 | $15.21 | $17.15 | 136,000 |
| 2007-04-30 | $15.19 | $17.13 | 132,500 |
| 2007-04-27 | $15.26 | $17.21 | 111,500 |
| 2007-04-26 | $15.29 | $17.25 | 144,500 |
| 2007-04-25 | $15.62 | $17.61 | 128,500 |
| 2007-04-24 | $15.51 | $17.48 | 200,500 |
| 2007-04-23 | $15.62 | $17.62 | 136,000 |
| 2007-04-20 | $15.81 | $17.83 | 150,500 |
| 2007-04-19 | $15.45 | $17.42 | 126,000 |
| 2007-04-18 | $15.59 | $17.58 | 250,000 |
| 2007-04-17 | $15.56 | $17.55 | 152,000 |
| 2007-04-16 | $15.63 | $17.62 | 130,000 |
| 2007-04-13 | $15.49 | $17.46 | 189,000 |
| 2007-04-12 | $15.62 | $17.61 | 208,000 |
| 2007-04-11 | $15.61 | $17.60 | 135,500 |
| 2007-04-10 | $15.78 | $17.79 | 131,500 |
| 2007-04-09 | $15.75 | $17.76 | 112,000 |
| 2007-04-05 | $15.78 | $17.79 | 205,000 |
| 2007-04-04 | $15.55 | $17.53 | 109,500 |
| 2007-04-03 | $15.57 | $17.55 | 112,500 |
| 2007-04-02 | $15.45 | $17.42 | 153,000 |
| 2007-03-30 | $15.44 | $17.41 | 264,000 |
| 2007-03-29 | $15.87 | $17.90 | 431,000 |
| 2007-03-28 | $15.41 | $17.38 | 301,500 |
| 2007-03-27 | $15.28 | $17.20 | 370,500 |
| 2007-03-26 | $14.83 | $16.70 | 61,000 |
| 2007-03-23 | $14.85 | $16.71 | 167,500 |
| 2007-03-22 | $15.05 | $16.94 | 309,500 |
| 2007-03-21 | $14.83 | $16.70 | 276,000 |
| 2007-03-20 | $14.58 | $16.42 | 145,000 |
| 2007-03-19 | $14.79 | $16.65 | 182,500 |
| 2007-03-16 | $14.47 | $16.29 | 384,500 |
| 2007-03-15 | $14.56 | $16.40 | 427,000 |
| 2007-03-14 | $13.95 | $15.70 | 334,000 |
| 2007-03-13 | $13.96 | $15.72 | 165,000 |
| 2007-03-12 | $13.99 | $15.75 | 384,000 |
| 2007-03-09 | $13.91 | $15.66 | 101,500 |
| 2007-03-08 | $14.05 | $15.82 | 189,000 |
| 2007-03-07 | $13.66 | $15.38 | 169,500 |
| 2007-03-06 | $14.02 | $15.78 | 128,500 |
| 2007-03-05 | $13.62 | $15.34 | 155,500 |
| 2007-03-02 | $13.74 | $15.46 | 218,000 |
| 2007-03-01 | $14.07 | $15.83 | 364,000 |
| 2007-02-28 | $13.90 | $15.64 | 201,000 |
| 2007-02-27 | $13.90 | $15.65 | 430,500 |
| 2007-02-26 | $13.95 | $15.71 | 86,000 |
| 2007-02-23 | $13.99 | $15.75 | 126,000 |
| 2007-02-22 | $13.90 | $15.65 | 158,500 |
| 2007-02-21 | $13.87 | $15.62 | 134,500 |
| 2007-02-20 | $13.99 | $15.75 | 240,500 |
| 2007-02-16 | $13.93 | $15.68 | 227,500 |
| 2007-02-15 | $13.94 | $15.69 | 149,500 |
| 2007-02-14 | $13.90 | $15.65 | 186,000 |
| 2007-02-13 | $13.58 | $15.29 | 154,000 |
| 2007-02-12 | $13.43 | $15.11 | 159,500 |
| 2007-02-09 | $13.47 | $15.16 | 153,500 |
| 2007-02-08 | $13.42 | $15.10 | 115,500 |
| 2007-02-07 | $13.38 | $15.06 | 168,500 |
| 2007-02-06 | $13.47 | $15.16 | 183,500 |
| 2007-02-05 | $13.10 | $14.75 | 291,500 |
| 2007-02-02 | $13.45 | $15.14 | 222,000 |
| 2007-02-01 | $13.66 | $15.37 | 165,500 |
| 2007-01-31 | $13.45 | $15.14 | 139,500 |
| 2007-01-30 | $13.29 | $14.96 | 172,500 |
| 2007-01-29 | $13.41 | $15.10 | 138,000 |
| 2007-01-26 | $13.47 | $15.17 | 137,000 |
| 2007-01-25 | $13.57 | $15.28 | 288,500 |
| 2007-01-24 | $14.02 | $15.78 | 268,000 |
| 2007-01-23 | $13.62 | $15.33 | 285,500 |
| 2007-01-22 | $13.44 | $15.13 | 388,500 |
| 2007-01-19 | $13.23 | $14.89 | 184,000 |
| 2007-01-18 | $13.11 | $14.76 | 180,000 |
| 2007-01-17 | $13.16 | $14.82 | 162,500 |
| 2007-01-16 | $13.25 | $14.92 | 268,500 |
| 2007-01-12 | $13.26 | $14.93 | 220,000 |
| 2007-01-11 | $13.15 | $14.80 | 305,500 |
| 2007-01-10 | $13.28 | $14.95 | 353,000 |
| 2007-01-09 | $13.50 | $15.20 | 316,000 |
| 2007-01-08 | $13.35 | $15.03 | 487,500 |
| 2007-01-05 | $13.29 | $14.96 | 761,000 |
| 2007-01-04 | $13.22 | $14.88 | 671,000 |
| 2007-01-03 | $12.43 | $14.00 | 797,000 |