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
- 1988-02-04 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 | $11.98 | $12.59 | 103,050 | — | — |
| 2007-12-28 | $12.13 | $12.74 | 101,550 | — | — |
| 2007-12-27 | $12.39 | $13.02 | 46,950 | — | — |
| 2007-12-26 | $12.61 | $13.21 | 68,400 | — | — |
| 2007-12-24 | $12.59 | $13.19 | 84,600 | — | — |
| 2007-12-21 | $12.65 | $13.25 | 187,350 | — | — |
| 2007-12-20 | $12.45 | $13.05 | 84,450 | — | — |
| 2007-12-19 | $12.08 | $12.66 | 147,450 | — | — |
| 2007-12-18 | $12.16 | $12.74 | 118,350 | — | — |
| 2007-12-17 | $11.38 | $11.93 | 179,100 | — | — |
| 2007-12-14 | $11.35 | $11.89 | 129,900 | — | — |
| 2007-12-13 | $11.39 | $11.93 | 231,150 | — | — |
| 2007-12-12 | $11.17 | $11.71 | 203,550 | — | — |
| 2007-12-11 | $11.18 | $11.72 | 210,000 | — | — |
| 2007-12-10 | $11.12 | $11.65 | 589,350 | — | — |
| 2007-12-07 | $11.13 | $11.67 | 117,150 | — | — |
| 2007-12-06 | $11.68 | $12.24 | 80,550 | — | — |
| 2007-12-05 | $11.46 | $12.01 | 108,300 | — | — |
| 2007-12-04 | $11.29 | $11.83 | 76,650 | — | — |
| 2007-12-03 | $11.73 | $12.30 | 169,500 | — | — |
| 2007-11-30 | $12.18 | $12.77 | 167,250 | — | — |
| 2007-11-29 | $12.38 | $12.98 | 302,400 | — | — |
| 2007-11-28 | $13.61 | $14.26 | 145,650 | — | — |
| 2007-11-27 | $13.44 | $14.09 | 113,700 | — | — |
| 2007-11-26 | $13.48 | $14.13 | 230,250 | — | — |
| 2007-11-23 | $13.47 | $14.11 | 24,300 | — | — |
| 2007-11-21 | $13.17 | $13.80 | 84,900 | — | — |
| 2007-11-20 | $13.38 | $14.02 | 128,550 | — | — |
| 2007-11-19 | $13.15 | $13.79 | 99,300 | — | — |
| 2007-11-16 | $14.13 | $14.81 | 117,450 | — | — |
| 2007-11-15 | $14.21 | $14.90 | 85,800 | — | — |
| 2007-11-14 | $14.17 | $14.85 | 164,700 | — | — |
| 2007-11-13 | $14.19 | $14.87 | 199,350 | — | — |
| 2007-11-12 | $13.91 | $14.58 | 184,350 | — | — |
| 2007-11-09 | $14.83 | $15.55 | 142,800 | — | — |
| 2007-11-08 | $14.87 | $15.59 | 79,050 | — | — |
| 2007-11-07 | $14.29 | $14.97 | 77,400 | — | — |
| 2007-11-06 | $14.48 | $15.18 | 86,100 | — | — |
| 2007-11-05 | $14.49 | $15.18 | 98,550 | — | — |
| 2007-11-02 | $15.13 | $15.86 | 162,000 | — | — |
| 2007-11-01 | $15.34 | $16.08 | 112,050 | — | — |
| 2007-10-31 | $15.89 | $16.66 | 99,750 | — | — |
| 2007-10-30 | $15.81 | $16.57 | 96,000 | — | — |
| 2007-10-29 | $15.67 | $16.42 | 186,150 | — | — |
| 2007-10-26 | $15.93 | $16.70 | 89,850 | — | — |
| 2007-10-25 | $15.99 | $16.76 | 151,350 | — | — |
| 2007-10-24 | $16.41 | $17.20 | 214,350 | — | — |
| 2007-10-23 | $17.13 | $17.95 | 163,800 | — | — |
| 2007-10-22 | $16.53 | $17.32 | 66,000 | — | — |
| 2007-10-19 | $16.34 | $17.13 | 114,150 | — | — |
| 2007-10-18 | $16.72 | $17.52 | 126,150 | — | — |
| 2007-10-17 | $16.74 | $17.54 | 169,800 | — | — |
| 2007-10-16 | $17.19 | $18.01 | 138,750 | — | — |
| 2007-10-15 | $16.52 | $17.31 | 299,550 | — | — |
| 2007-10-12 | $16.47 | $17.27 | 58,200 | — | — |
| 2007-10-11 | $16.36 | $17.15 | 139,350 | — | — |
| 2007-10-10 | $16.44 | $17.23 | 170,550 | — | — |
| 2007-10-09 | $16.66 | $17.46 | 54,600 | — | — |
| 2007-10-08 | $16.92 | $17.73 | 64,050 | — | — |
| 2007-10-05 | $16.63 | $17.43 | 197,100 | — | — |
| 2007-10-04 | $17.27 | $18.10 | 117,150 | — | — |
| 2007-10-03 | $16.77 | $17.57 | 242,400 | — | — |
| 2007-10-02 | $16.35 | $17.14 | 105,000 | — | — |
| 2007-10-01 | $16.39 | $17.18 | 192,300 | — | — |
| 2007-09-28 | $15.78 | $16.54 | 182,850 | — | — |
| 2007-09-27 | $15.79 | $16.55 | 131,850 | — | — |
| 2007-09-26 | $15.55 | $16.30 | 60,750 | — | — |
| 2007-09-25 | $14.94 | $15.62 | 72,000 | — | — |
| 2007-09-24 | $14.74 | $15.41 | 31,800 | — | — |
| 2007-09-21 | $14.67 | $15.34 | 166,650 | — | — |
| 2007-09-20 | $14.78 | $15.46 | 89,550 | — | — |
| 2007-09-19 | $14.83 | $15.51 | 141,900 | — | — |
| 2007-09-18 | $14.20 | $14.85 | 142,500 | — | — |
| 2007-09-17 | $13.85 | $14.49 | 103,950 | — | — |
| 2007-09-14 | $14.09 | $14.73 | 123,750 | — | — |
| 2007-09-13 | $14.01 | $14.65 | 162,150 | — | — |
| 2007-09-12 | $13.85 | $14.49 | 83,550 | — | — |
| 2007-09-11 | $13.89 | $14.53 | 151,050 | — | — |
| 2007-09-10 | $13.67 | $14.29 | 103,500 | — | — |
| 2007-09-07 | $13.87 | $14.50 | 117,000 | — | — |
| 2007-09-06 | $14.27 | $14.93 | 270,450 | — | — |
| 2007-09-05 | $13.85 | $14.48 | 193,200 | — | — |
| 2007-09-04 | $13.85 | $14.48 | 102,750 | — | — |
| 2007-08-31 | $13.84 | $14.47 | 68,250 | — | — |
| 2007-08-30 | $13.66 | $14.28 | 112,350 | — | — |
| 2007-08-29 | $14.02 | $14.66 | 140,850 | — | — |
| 2007-08-28 | $13.84 | $14.47 | 129,450 | — | — |
| 2007-08-27 | $14.11 | $14.76 | 72,900 | — | — |
| 2007-08-24 | $14.20 | $14.85 | 128,550 | — | — |
| 2007-08-23 | $13.98 | $14.62 | 78,000 | — | — |
| 2007-08-22 | $14.45 | $15.11 | 73,050 | — | — |
| 2007-08-21 | $14.28 | $14.93 | 52,950 | — | — |
| 2007-08-20 | $14.54 | $15.21 | 135,450 | — | — |
| 2007-08-17 | $14.71 | $15.39 | 204,300 | — | — |
| 2007-08-16 | $14.27 | $14.92 | 115,050 | — | — |
| 2007-08-15 | $13.83 | $14.46 | 119,100 | — | — |
| 2007-08-14 | $14.19 | $14.84 | 55,950 | — | — |
| 2007-08-13 | $14.74 | $15.41 | 138,900 | — | — |
| 2007-08-10 | $14.89 | $15.57 | 247,050 | — | — |
| 2007-08-09 | $16.35 | $17.09 | 405,750 | — | — |
| 2007-08-08 | $15.21 | $15.90 | 390,300 | — | — |
| 2007-08-07 | $14.27 | $14.93 | 143,250 | — | — |
| 2007-08-06 | $14.17 | $14.81 | 159,600 | — | — |
| 2007-08-03 | $14.02 | $14.66 | 229,050 | — | — |
| 2007-08-02 | $14.46 | $15.12 | 164,850 | — | — |
| 2007-08-01 | $14.55 | $15.21 | 350,400 | — | — |
| 2007-07-31 | $14.61 | $15.27 | 483,000 | — | — |
| 2007-07-30 | $14.75 | $15.42 | 147,300 | — | — |
| 2007-07-27 | $14.79 | $15.46 | 378,450 | — | — |
| 2007-07-26 | $14.71 | $15.38 | 720,000 | — | — |
| 2007-07-25 | $14.92 | $15.60 | 863,250 | — | — |
| 2007-07-24 | $17.42 | $18.22 | 184,200 | — | — |
| 2007-07-23 | $17.68 | $18.49 | 130,950 | — | — |
| 2007-07-20 | $17.27 | $18.06 | 127,800 | — | — |
| 2007-07-19 | $17.10 | $17.88 | 46,350 | — | — |
| 2007-07-18 | $17.27 | $18.06 | 81,150 | — | — |
| 2007-07-17 | $17.00 | $17.78 | 100,200 | — | — |
| 2007-07-16 | $16.91 | $17.69 | 70,650 | — | — |
| 2007-07-13 | $17.01 | $17.79 | 84,150 | — | — |
| 2007-07-12 | $17.36 | $18.15 | 61,050 | — | — |
| 2007-07-11 | $16.95 | $17.73 | 178,500 | — | — |
| 2007-07-10 | $16.57 | $17.32 | 141,900 | — | — |
| 2007-07-09 | $17.27 | $18.06 | 88,050 | — | — |
| 2007-07-06 | $17.33 | $18.13 | 97,650 | — | — |
| 2007-07-05 | $17.31 | $18.11 | 114,450 | — | — |
| 2007-07-03 | $18.04 | $18.87 | 46,650 | — | — |
| 2007-07-02 | $17.74 | $18.55 | 97,800 | — | — |
| 2007-06-29 | $17.75 | $18.56 | 118,200 | — | — |
| 2007-06-28 | $18.31 | $19.15 | 170,400 | — | — |
| 2007-06-27 | $17.56 | $18.36 | 111,000 | — | — |
| 2007-06-26 | $17.03 | $17.77 | 100,200 | — | — |
| 2007-06-25 | $17.59 | $18.36 | 230,550 | — | — |
| 2007-06-22 | $17.57 | $18.33 | 632,400 | — | — |
| 2007-06-21 | $18.00 | $18.79 | 83,400 | — | — |
| 2007-06-20 | $17.68 | $18.45 | 102,300 | — | — |
| 2007-06-19 | $18.72 | $19.54 | 85,050 | — | — |
| 2007-06-18 | $18.98 | $19.81 | 198,150 | — | — |
| 2007-06-15 | $18.65 | $19.47 | 211,350 | — | — |
| 2007-06-14 | $18.94 | $19.77 | 181,350 | — | — |
| 2007-06-13 | $19.15 | $19.98 | 400,800 | — | — |
| 2007-06-12 | $17.94 | $18.72 | 179,850 | — | — |
| 2007-06-11 | $18.46 | $19.27 | 103,500 | — | — |
| 2007-06-08 | $18.31 | $19.11 | 91,500 | — | — |
| 2007-06-07 | $18.31 | $19.11 | 199,200 | — | — |
| 2007-06-06 | $17.77 | $18.54 | 164,250 | — | — |
| 2007-06-05 | $18.33 | $19.13 | 97,200 | — | — |
| 2007-06-04 | $18.55 | $19.36 | 175,050 | — | — |
| 2007-06-01 | $18.47 | $19.27 | 154,200 | — | — |
| 2007-05-31 | $17.70 | $18.47 | 136,800 | — | — |
| 2007-05-30 | $17.67 | $18.44 | 136,800 | — | — |
| 2007-05-29 | $17.99 | $18.77 | 187,500 | — | — |
| 2007-05-25 | $18.02 | $18.81 | 299,700 | — | — |
| 2007-05-24 | $18.27 | $19.07 | 301,050 | — | — |
| 2007-05-23 | $18.55 | $19.36 | 181,500 | — | — |
| 2007-05-22 | $18.49 | $19.30 | 119,550 | — | — |
| 2007-05-21 | $18.27 | $19.06 | 174,000 | — | — |
| 2007-05-18 | $18.05 | $18.84 | 291,750 | — | — |
| 2007-05-17 | $18.00 | $18.79 | 241,350 | — | — |
| 2007-05-16 | $18.00 | $18.79 | 193,500 | — | — |
| 2007-05-15 | $17.99 | $18.78 | 169,200 | — | — |
| 2007-05-14 | $18.01 | $18.80 | 272,100 | — | — |
| 2007-05-11 | $18.05 | $18.84 | 784,200 | — | — |
| 2007-05-10 | $18.06 | $18.85 | 2,267,850 | — | — |
| 2007-05-09 | $15.93 | $16.63 | 138,600 | — | — |
| 2007-05-08 | $15.97 | $16.67 | 182,400 | — | — |
| 2007-05-07 | $15.69 | $16.38 | 149,250 | — | — |
| 2007-05-04 | $15.39 | $16.07 | 105,150 | — | — |
| 2007-05-03 | $15.65 | $16.34 | 455,400 | — | — |
| 2007-05-02 | $15.37 | $16.04 | 194,550 | — | — |
| 2007-05-01 | $15.40 | $16.07 | 150,900 | — | — |
| 2007-04-30 | $15.35 | $16.02 | 177,000 | — | — |
| 2007-04-27 | $15.42 | $16.09 | 72,750 | — | — |
| 2007-04-26 | $15.49 | $16.16 | 77,250 | — | — |
| 2007-04-25 | $15.39 | $16.07 | 110,400 | — | — |
| 2007-04-24 | $15.29 | $15.96 | 284,850 | — | — |
| 2007-04-23 | $15.40 | $16.07 | 314,850 | — | — |
| 2007-04-20 | $15.64 | $16.32 | 282,900 | — | — |
| 2007-04-19 | $14.39 | $15.02 | 79,800 | — | — |
| 2007-04-18 | $14.41 | $15.04 | 63,900 | — | — |
| 2007-04-17 | $14.42 | $15.05 | 87,900 | — | — |
| 2007-04-16 | $14.49 | $15.13 | 56,550 | — | — |
| 2007-04-13 | $14.40 | $15.03 | 86,550 | — | — |
| 2007-04-12 | $14.37 | $14.99 | 196,200 | — | — |
| 2007-04-11 | $14.12 | $14.74 | 133,050 | — | — |
| 2007-04-10 | $14.31 | $14.94 | 176,250 | — | — |
| 2007-04-09 | $13.72 | $14.32 | 48,450 | — | — |
| 2007-04-05 | $13.79 | $14.40 | 44,850 | — | — |
| 2007-04-04 | $13.82 | $14.42 | 71,100 | — | — |
| 2007-04-03 | $14.03 | $14.65 | 94,500 | — | — |
| 2007-04-02 | $13.69 | $14.29 | 112,050 | — | — |
| 2007-03-30 | $14.00 | $14.61 | 122,100 | — | — |
| 2007-03-29 | $13.67 | $14.27 | 27,900 | — | — |
| 2007-03-28 | $13.75 | $14.35 | 62,100 | — | — |
| 2007-03-27 | $13.97 | $14.55 | 110,550 | — | — |
| 2007-03-26 | $13.78 | $14.35 | 97,650 | — | — |
| 2007-03-23 | $13.81 | $14.38 | 48,150 | — | — |
| 2007-03-22 | $13.76 | $14.33 | 78,000 | — | — |
| 2007-03-21 | $13.94 | $14.51 | 94,500 | — | — |
| 2007-03-20 | $13.33 | $13.88 | 107,400 | — | — |
| 2007-03-19 | $13.29 | $13.83 | 82,200 | — | — |
| 2007-03-16 | $13.15 | $13.70 | 101,100 | — | — |
| 2007-03-15 | $13.33 | $13.88 | 106,950 | — | — |
| 2007-03-14 | $13.05 | $13.58 | 130,500 | — | — |
| 2007-03-13 | $12.87 | $13.40 | 231,300 | — | — |
| 2007-03-12 | $13.64 | $14.20 | 128,100 | — | — |
| 2007-03-09 | $13.27 | $13.81 | 127,200 | — | — |
| 2007-03-08 | $13.07 | $13.61 | 97,650 | — | — |
| 2007-03-07 | $12.73 | $13.25 | 213,900 | — | — |
| 2007-03-06 | $12.70 | $13.22 | 83,400 | — | — |
| 2007-03-05 | $12.11 | $12.61 | 225,150 | — | — |
| 2007-03-02 | $12.73 | $13.26 | 96,600 | — | — |
| 2007-03-01 | $12.95 | $13.49 | 80,550 | — | — |
| 2007-02-28 | $12.87 | $13.40 | 84,450 | — | — |
| 2007-02-27 | $12.89 | $13.42 | 148,050 | — | — |
| 2007-02-26 | $13.40 | $13.95 | 112,350 | — | — |
| 2007-02-23 | $13.20 | $13.74 | 114,750 | — | — |
| 2007-02-22 | $13.34 | $13.89 | 148,350 | — | — |
| 2007-02-21 | $12.99 | $13.52 | 42,900 | — | — |
| 2007-02-20 | $13.02 | $13.56 | 56,550 | — | — |
| 2007-02-16 | $13.22 | $13.76 | 41,550 | — | — |
| 2007-02-15 | $13.22 | $13.76 | 76,050 | — | — |
| 2007-02-14 | $12.72 | $13.24 | 48,750 | — | — |
| 2007-02-13 | $13.28 | $13.83 | 78,600 | — | — |
| 2007-02-12 | $12.96 | $13.49 | 47,850 | — | — |
| 2007-02-09 | $12.94 | $13.47 | 55,950 | — | — |
| 2007-02-08 | $13.09 | $13.63 | 46,650 | — | — |
| 2007-02-07 | $13.18 | $13.72 | 80,850 | — | — |
| 2007-02-06 | $13.29 | $13.83 | 80,550 | — | — |
| 2007-02-05 | $13.27 | $13.81 | 105,600 | — | — |
| 2007-02-02 | $13.11 | $13.65 | 92,400 | — | — |
| 2007-02-01 | $13.35 | $13.90 | 103,800 | — | — |
| 2007-01-31 | $13.28 | $13.83 | 106,200 | — | — |
| 2007-01-30 | $12.97 | $13.51 | 59,700 | — | — |
| 2007-01-29 | $12.98 | $13.51 | 75,600 | — | — |
| 2007-01-26 | $12.96 | $13.49 | 72,600 | — | — |
| 2007-01-25 | $13.05 | $13.58 | 37,200 | — | — |
| 2007-01-24 | $13.15 | $13.70 | 212,700 | — | — |
| 2007-01-23 | $12.46 | $12.97 | 98,400 | — | — |
| 2007-01-22 | $12.21 | $12.72 | 87,450 | — | — |
| 2007-01-19 | $12.82 | $13.35 | 41,550 | — | — |
| 2007-01-18 | $12.39 | $12.90 | 58,200 | — | — |
| 2007-01-17 | $12.69 | $13.22 | 73,350 | — | — |
| 2007-01-16 | $12.81 | $13.34 | 103,650 | — | — |
| 2007-01-12 | $12.83 | $13.36 | 48,750 | — | — |
| 2007-01-11 | $12.69 | $13.22 | 253,800 | — | — |
| 2007-01-10 | $12.16 | $12.66 | 139,800 | — | — |
| 2007-01-09 | $12.20 | $12.70 | 60,150 | — | — |
| 2007-01-08 | $12.45 | $12.96 | 75,900 | — | — |
| 2007-01-05 | $12.43 | $12.95 | 72,750 | — | — |
| 2007-01-04 | $12.65 | $13.17 | 47,250 | — | — |
| 2007-01-03 | $12.70 | $13.22 | 78,600 | — | — |