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
- 2000-03-13 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 | $11.64 | $11.86 | 1,261,600 |
| 2007-12-28 | $11.71 | $11.93 | 1,556,200 |
| 2007-12-27 | $11.79 | $12.01 | 1,434,000 |
| 2007-12-26 | $11.79 | $12.01 | 850,200 |
| 2007-12-24 | $11.77 | $11.99 | 424,300 |
| 2007-12-21 | $11.63 | $11.85 | 2,133,400 |
| 2007-12-20 | $11.54 | $11.75 | 2,460,400 |
| 2007-12-19 | $11.71 | $11.93 | 1,436,900 |
| 2007-12-18 | $11.59 | $11.81 | 2,465,100 |
| 2007-12-17 | $11.52 | $11.73 | 2,886,600 |
| 2007-12-14 | $12.22 | $12.45 | 1,674,800 |
| 2007-12-13 | $12.49 | $12.72 | 1,610,600 |
| 2007-12-12 | $12.87 | $13.11 | 3,160,100 |
| 2007-12-11 | $12.71 | $12.95 | 2,834,400 |
| 2007-12-10 | $12.92 | $13.16 | 2,469,700 |
| 2007-12-07 | $12.81 | $13.05 | 2,619,600 |
| 2007-12-06 | $12.76 | $13.00 | 2,042,700 |
| 2007-12-05 | $12.77 | $13.01 | 3,277,400 |
| 2007-12-04 | $11.86 | $12.08 | 3,637,200 |
| 2007-12-03 | $11.91 | $12.13 | 2,900,900 |
| 2007-11-30 | $11.84 | $12.06 | 1,822,400 |
| 2007-11-29 | $11.78 | $12.00 | 1,488,800 |
| 2007-11-28 | $11.79 | $12.01 | 3,704,200 |
| 2007-11-27 | $11.34 | $11.55 | 1,750,100 |
| 2007-11-26 | $11.34 | $11.55 | 2,379,300 |
| 2007-11-23 | $11.39 | $11.60 | 1,167,200 |
| 2007-11-21 | $11.29 | $11.50 | 2,796,400 |
| 2007-11-20 | $11.61 | $11.83 | 3,471,900 |
| 2007-11-19 | $11.65 | $11.87 | 6,287,800 |
| 2007-11-16 | $11.90 | $12.12 | 7,458,700 |
| 2007-11-15 | $13.13 | $13.37 | 2,470,800 |
| 2007-11-14 | $13.81 | $14.07 | 1,680,800 |
| 2007-11-13 | $13.68 | $13.93 | 3,074,700 |
| 2007-11-12 | $13.10 | $13.34 | 3,984,900 |
| 2007-11-09 | $13.31 | $13.56 | 4,442,400 |
| 2007-11-08 | $13.12 | $13.36 | 4,561,000 |
| 2007-11-07 | $13.37 | $13.62 | 3,418,900 |
| 2007-11-06 | $13.88 | $14.14 | 2,376,400 |
| 2007-11-05 | $13.90 | $14.16 | 2,772,300 |
| 2007-11-02 | $14.27 | $14.54 | 2,784,700 |
| 2007-11-01 | $14.10 | $14.36 | 2,895,500 |
| 2007-10-31 | $14.68 | $14.95 | 1,188,700 |
| 2007-10-30 | $14.70 | $14.97 | 1,420,300 |
| 2007-10-29 | $14.80 | $15.08 | 1,159,800 |
| 2007-10-26 | $14.71 | $14.98 | 1,377,000 |
| 2007-10-25 | $14.52 | $14.79 | 2,062,600 |
| 2007-10-24 | $14.66 | $14.93 | 1,797,000 |
| 2007-10-23 | $14.78 | $15.05 | 2,139,300 |
| 2007-10-22 | $14.77 | $15.04 | 2,703,300 |
| 2007-10-19 | $14.93 | $15.21 | 3,070,500 |
| 2007-10-18 | $15.76 | $16.05 | 1,786,800 |
| 2007-10-17 | $15.64 | $15.93 | 3,321,200 |
| 2007-10-16 | $15.29 | $15.57 | 1,379,000 |
| 2007-10-15 | $15.27 | $15.55 | 2,992,700 |
| 2007-10-12 | $15.51 | $15.80 | 2,099,200 |
| 2007-10-11 | $15.48 | $15.77 | 3,136,100 |
| 2007-10-10 | $15.81 | $16.10 | 3,127,600 |
| 2007-10-09 | $15.76 | $16.05 | 2,354,600 |
| 2007-10-08 | $15.85 | $16.14 | 2,028,400 |
| 2007-10-05 | $15.82 | $16.11 | 1,609,200 |
| 2007-10-04 | $16.17 | $16.47 | 2,907,900 |
| 2007-10-03 | $16.47 | $16.78 | 1,702,100 |
| 2007-10-02 | $16.78 | $17.09 | 2,542,200 |
| 2007-10-01 | $17.13 | $17.45 | 1,974,500 |
| 2007-09-28 | $17.18 | $17.50 | 1,444,600 |
| 2007-09-27 | $16.66 | $16.97 | 965,300 |
| 2007-09-26 | $16.40 | $16.71 | 2,871,400 |
| 2007-09-25 | $16.44 | $16.75 | 1,801,100 |
| 2007-09-24 | $16.29 | $16.59 | 1,453,100 |
| 2007-09-21 | $16.81 | $17.12 | 1,549,400 |
| 2007-09-20 | $16.60 | $16.91 | 1,379,300 |
| 2007-09-19 | $16.44 | $16.75 | 1,283,400 |
| 2007-09-18 | $16.77 | $17.08 | 2,623,500 |
| 2007-09-17 | $16.10 | $16.40 | 1,333,300 |
| 2007-09-14 | $16.03 | $16.33 | 1,352,600 |
| 2007-09-13 | $16.29 | $16.59 | 1,333,800 |
| 2007-09-12 | $16.24 | $16.54 | 1,759,000 |
| 2007-09-11 | $16.62 | $16.93 | 2,787,600 |
| 2007-09-10 | $16.70 | $17.01 | 2,365,900 |
| 2007-09-07 | $16.52 | $16.83 | 2,633,300 |
| 2007-09-06 | $16.61 | $16.92 | 7,224,300 |
| 2007-09-05 | $15.81 | $16.10 | 2,744,900 |
| 2007-09-04 | $15.93 | $16.23 | 3,179,200 |
| 2007-08-31 | $15.60 | $15.89 | 3,014,300 |
| 2007-08-30 | $14.95 | $15.23 | 3,471,900 |
| 2007-08-29 | $14.79 | $15.07 | 2,167,000 |
| 2007-08-28 | $14.40 | $14.67 | 4,062,600 |
| 2007-08-27 | $14.86 | $15.14 | 1,363,600 |
| 2007-08-24 | $15.20 | $15.48 | 1,651,900 |
| 2007-08-23 | $14.92 | $15.20 | 1,660,500 |
| 2007-08-22 | $15.16 | $15.44 | 3,684,100 |
| 2007-08-21 | $14.59 | $14.86 | 1,525,100 |
| 2007-08-20 | $14.59 | $14.86 | 1,852,800 |
| 2007-08-17 | $14.58 | $14.85 | 5,064,100 |
| 2007-08-16 | $14.36 | $14.63 | 5,764,100 |
| 2007-08-15 | $14.54 | $14.81 | 3,575,300 |
| 2007-08-14 | $15.04 | $15.32 | 4,446,600 |
| 2007-08-13 | $15.06 | $15.34 | 5,831,800 |
| 2007-08-10 | $14.89 | $15.17 | 5,660,100 |
| 2007-08-09 | $15.12 | $15.40 | 4,328,000 |
| 2007-08-08 | $15.58 | $15.87 | 4,246,500 |
| 2007-08-07 | $15.35 | $15.64 | 7,681,100 |
| 2007-08-06 | $15.75 | $16.04 | 4,512,600 |
| 2007-08-03 | $15.91 | $16.21 | 2,971,500 |
| 2007-08-02 | $16.32 | $16.62 | 3,798,100 |
| 2007-08-01 | $16.37 | $16.67 | 2,728,200 |
| 2007-07-31 | $16.37 | $16.67 | 4,631,800 |
| 2007-07-30 | $16.72 | $17.03 | 3,114,800 |
| 2007-07-27 | $16.41 | $16.72 | 5,772,300 |
| 2007-07-26 | $16.71 | $17.02 | 2,993,400 |
| 2007-07-25 | $17.23 | $17.55 | 2,346,600 |
| 2007-07-24 | $17.30 | $17.62 | 2,756,900 |
| 2007-07-23 | $17.75 | $18.08 | 2,120,800 |
| 2007-07-20 | $17.90 | $18.23 | 1,655,000 |
| 2007-07-19 | $18.21 | $18.55 | 1,975,300 |
| 2007-07-18 | $18.07 | $18.41 | 2,220,500 |
| 2007-07-17 | $18.48 | $18.82 | 2,265,200 |
| 2007-07-16 | $18.49 | $18.83 | 1,822,100 |
| 2007-07-13 | $18.58 | $18.93 | 4,388,500 |
| 2007-07-12 | $18.68 | $19.03 | 3,553,200 |
| 2007-07-11 | $17.80 | $18.13 | 2,198,200 |
| 2007-07-10 | $17.68 | $18.01 | 4,712,300 |
| 2007-07-09 | $17.67 | $18.00 | 4,073,400 |
| 2007-07-06 | $17.61 | $17.94 | 2,675,000 |
| 2007-07-05 | $17.31 | $17.63 | 2,693,300 |
| 2007-07-03 | $17.10 | $17.42 | 1,433,700 |
| 2007-07-02 | $17.03 | $17.35 | 2,239,700 |
| 2007-06-29 | $16.53 | $16.84 | 1,333,800 |
| 2007-06-28 | $16.59 | $16.90 | 1,591,100 |
| 2007-06-27 | $16.53 | $16.84 | 1,898,200 |
| 2007-06-26 | $16.39 | $16.69 | 1,817,800 |
| 2007-06-25 | $16.45 | $16.76 | 2,502,600 |
| 2007-06-22 | $16.68 | $16.99 | 3,264,200 |
| 2007-06-21 | $17.28 | $17.60 | 2,793,800 |
| 2007-06-20 | $16.78 | $17.09 | 4,550,900 |
| 2007-06-19 | $16.51 | $16.82 | 1,984,600 |
| 2007-06-18 | $16.31 | $16.61 | 2,290,400 |
| 2007-06-15 | $16.10 | $16.40 | 2,778,500 |
| 2007-06-14 | $15.68 | $15.97 | 1,733,500 |
| 2007-06-13 | $15.50 | $15.79 | 1,338,700 |
| 2007-06-12 | $15.16 | $15.44 | 1,300,400 |
| 2007-06-11 | $15.31 | $15.59 | 1,977,400 |
| 2007-06-08 | $15.54 | $15.83 | 2,568,200 |
| 2007-06-07 | $15.14 | $15.42 | 2,422,000 |
| 2007-06-06 | $15.34 | $15.63 | 2,319,800 |
| 2007-06-05 | $15.85 | $16.14 | 1,527,700 |
| 2007-06-04 | $15.82 | $16.11 | 1,979,500 |
| 2007-06-01 | $15.91 | $16.21 | 3,444,000 |
| 2007-05-31 | $15.57 | $15.86 | 3,155,400 |
| 2007-05-30 | $15.08 | $15.36 | 1,808,400 |
| 2007-05-29 | $15.02 | $15.30 | 1,346,100 |
| 2007-05-25 | $15.03 | $15.31 | 1,033,700 |
| 2007-05-24 | $15.02 | $15.30 | 2,339,000 |
| 2007-05-23 | $14.79 | $15.07 | 2,213,300 |
| 2007-05-22 | $14.87 | $15.15 | 2,136,400 |
| 2007-05-21 | $14.75 | $15.02 | 1,281,100 |
| 2007-05-18 | $14.89 | $15.17 | 1,708,600 |
| 2007-05-17 | $14.84 | $15.12 | 1,348,200 |
| 2007-05-16 | $14.80 | $15.08 | 2,407,300 |
| 2007-05-15 | $15.19 | $15.47 | 2,857,000 |
| 2007-05-14 | $14.88 | $15.16 | 1,335,200 |
| 2007-05-11 | $15.06 | $15.34 | 1,738,200 |
| 2007-05-10 | $14.99 | $15.27 | 1,632,600 |
| 2007-05-09 | $15.45 | $15.74 | 1,713,400 |
| 2007-05-08 | $15.43 | $15.72 | 1,251,400 |
| 2007-05-07 | $15.52 | $15.81 | 778,600 |
| 2007-05-04 | $15.62 | $15.91 | 1,533,300 |
| 2007-05-03 | $15.26 | $15.54 | 2,929,000 |
| 2007-05-02 | $15.50 | $15.79 | 1,693,700 |
| 2007-05-01 | $15.55 | $15.84 | 1,594,000 |
| 2007-04-30 | $15.53 | $15.82 | 1,830,500 |
| 2007-04-27 | $15.89 | $16.19 | 3,079,900 |
| 2007-04-26 | $16.33 | $16.63 | 3,902,100 |
| 2007-04-25 | $15.98 | $16.28 | 4,856,500 |
| 2007-04-24 | $15.82 | $16.11 | 3,731,300 |
| 2007-04-23 | $15.35 | $15.64 | 2,125,200 |
| 2007-04-20 | $15.66 | $15.95 | 2,459,500 |
| 2007-04-19 | $15.77 | $16.06 | 2,059,100 |
| 2007-04-18 | $15.74 | $16.03 | 2,758,800 |
| 2007-04-17 | $15.76 | $16.05 | 1,358,000 |
| 2007-04-16 | $15.86 | $16.16 | 1,155,700 |
| 2007-04-13 | $15.74 | $16.03 | 1,157,000 |
| 2007-04-12 | $16.01 | $16.31 | 1,837,600 |
| 2007-04-11 | $15.53 | $15.82 | 2,086,800 |
| 2007-04-10 | $15.62 | $15.91 | 1,561,100 |
| 2007-04-09 | $15.59 | $15.88 | 938,500 |
| 2007-04-05 | $15.64 | $15.93 | 1,286,400 |
| 2007-04-04 | $15.59 | $15.88 | 1,387,700 |
| 2007-04-03 | $15.52 | $15.81 | 1,340,200 |
| 2007-04-02 | $15.52 | $15.81 | 1,046,800 |
| 2007-03-30 | $15.57 | $15.86 | 1,911,900 |
| 2007-03-29 | $15.45 | $15.74 | 3,362,300 |
| 2007-03-28 | $15.35 | $15.64 | 1,123,000 |
| 2007-03-27 | $15.43 | $15.72 | 1,184,500 |
| 2007-03-26 | $15.79 | $16.08 | 1,419,200 |
| 2007-03-23 | $15.62 | $15.91 | 1,733,600 |
| 2007-03-22 | $15.70 | $15.99 | 2,080,500 |
| 2007-03-21 | $15.73 | $16.02 | 3,187,100 |
| 2007-03-20 | $15.24 | $15.52 | 2,317,000 |
| 2007-03-19 | $15.10 | $15.38 | 2,486,400 |
| 2007-03-16 | $15.01 | $15.29 | 2,164,300 |
| 2007-03-15 | $14.70 | $14.97 | 2,290,800 |
| 2007-03-14 | $14.90 | $15.18 | 1,748,100 |
| 2007-03-13 | $14.90 | $15.18 | 2,934,500 |
| 2007-03-12 | $15.17 | $15.45 | 2,238,700 |
| 2007-03-09 | $15.01 | $15.29 | 2,902,300 |
| 2007-03-08 | $15.12 | $15.40 | 2,766,400 |
| 2007-03-07 | $14.85 | $15.13 | 2,083,100 |
| 2007-03-06 | $14.99 | $15.27 | 3,986,100 |
| 2007-03-05 | $14.75 | $15.02 | 4,579,000 |
| 2007-03-02 | $14.93 | $15.21 | 2,865,100 |
| 2007-03-01 | $15.07 | $15.35 | 2,037,300 |
| 2007-02-28 | $15.32 | $15.61 | 1,569,500 |
| 2007-02-27 | $15.21 | $15.49 | 3,286,100 |
| 2007-02-26 | $15.71 | $16.00 | 2,344,800 |
| 2007-02-23 | $15.75 | $16.04 | 1,816,800 |
| 2007-02-22 | $15.88 | $16.18 | 2,987,000 |
| 2007-02-21 | $15.86 | $16.16 | 2,023,600 |
| 2007-02-20 | $16.17 | $16.47 | 2,332,500 |
| 2007-02-16 | $16.26 | $16.56 | 2,226,500 |
| 2007-02-15 | $16.05 | $16.35 | 2,259,800 |
| 2007-02-14 | $16.18 | $16.48 | 2,234,800 |
| 2007-02-13 | $15.89 | $16.19 | 3,855,300 |
| 2007-02-12 | $15.72 | $16.01 | 2,864,300 |
| 2007-02-09 | $15.41 | $15.70 | 2,474,700 |
| 2007-02-08 | $15.86 | $16.16 | 2,214,300 |
| 2007-02-07 | $15.59 | $15.88 | 7,141,700 |
| 2007-02-06 | $14.11 | $14.37 | 2,108,300 |
| 2007-02-05 | $14.22 | $14.48 | 1,734,600 |
| 2007-02-02 | $14.47 | $14.74 | 1,343,900 |
| 2007-02-01 | $14.38 | $14.65 | 2,201,000 |
| 2007-01-31 | $14.39 | $14.66 | 1,897,900 |
| 2007-01-30 | $14.50 | $14.77 | 1,806,200 |
| 2007-01-29 | $14.44 | $14.71 | 1,726,500 |
| 2007-01-26 | $14.39 | $14.66 | 2,616,100 |
| 2007-01-25 | $14.15 | $14.41 | 2,155,100 |
| 2007-01-24 | $14.05 | $14.31 | 2,918,500 |
| 2007-01-23 | $13.94 | $14.20 | 877,700 |
| 2007-01-22 | $13.94 | $14.20 | 873,900 |
| 2007-01-19 | $14.03 | $14.29 | 1,316,700 |
| 2007-01-18 | $14.24 | $14.50 | 3,118,200 |
| 2007-01-17 | $14.65 | $14.92 | 3,422,700 |
| 2007-01-16 | $14.56 | $14.83 | 2,373,400 |
| 2007-01-12 | $14.56 | $14.83 | 2,230,600 |
| 2007-01-11 | $14.33 | $14.60 | 3,252,100 |
| 2007-01-10 | $14.37 | $14.64 | 1,621,800 |
| 2007-01-09 | $14.33 | $14.60 | 2,546,700 |
| 2007-01-08 | $14.17 | $14.43 | 2,304,300 |
| 2007-01-05 | $13.95 | $14.21 | 1,283,000 |
| 2007-01-04 | $14.20 | $14.46 | 2,093,900 |
| 2007-01-03 | $14.01 | $14.27 | 1,280,200 |