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
- 1986-09-09 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 | $11.47 | $11.47 | 2,100 | — | — |
| 2007-12-28 | $11.28 | $11.28 | 4,600 | — | — |
| 2007-12-27 | $11.46 | $11.46 | 5,000 | — | — |
| 2007-12-26 | $11.60 | $11.60 | 3,700 | — | — |
| 2007-12-24 | $11.48 | $11.48 | 13,600 | — | — |
| 2007-12-21 | $10.99 | $10.99 | 10,000 | — | — |
| 2007-12-20 | $10.75 | $10.75 | 42,300 | — | — |
| 2007-12-19 | $10.75 | $10.75 | 15,400 | — | — |
| 2007-12-18 | $11.01 | $11.01 | 17,900 | — | — |
| 2007-12-17 | $10.85 | $10.85 | 7,400 | — | — |
| 2007-12-14 | $11.10 | $11.10 | 4,500 | — | — |
| 2007-12-13 | $11.24 | $11.24 | 4,300 | — | — |
| 2007-12-12 | $11.78 | $11.78 | 3,500 | — | — |
| 2007-12-11 | $11.60 | $11.60 | 9,300 | — | — |
| 2007-12-10 | $11.85 | $11.85 | 18,000 | — | — |
| 2007-12-07 | $11.74 | $11.74 | 48,100 | — | — |
| 2007-12-06 | $11.00 | $11.00 | 21,700 | — | — |
| 2007-12-05 | $10.88 | $10.88 | 10,800 | — | — |
| 2007-12-04 | $10.89 | $10.89 | 7,300 | — | — |
| 2007-12-03 | $10.90 | $10.90 | 4,000 | — | — |
| 2007-11-30 | $10.82 | $10.82 | 2,300 | — | — |
| 2007-11-29 | $10.89 | $10.89 | 2,400 | — | — |
| 2007-11-28 | $10.79 | $10.79 | 6,800 | — | — |
| 2007-11-27 | $10.71 | $10.71 | 13,100 | — | — |
| 2007-11-26 | $10.67 | $10.67 | 14,500 | — | — |
| 2007-11-23 | $10.85 | $10.85 | 0 | — | — |
| 2007-11-21 | $10.85 | $10.85 | 2,100 | — | — |
| 2007-11-20 | $10.90 | $10.90 | 3,100 | — | — |
| 2007-11-19 | $10.66 | $10.66 | 1,000 | — | — |
| 2007-11-16 | $10.56 | $10.56 | 21,800 | — | — |
| 2007-11-15 | $10.90 | $10.90 | 18,400 | — | — |
| 2007-11-14 | $10.65 | $10.65 | 16,600 | — | — |
| 2007-11-13 | $11.14 | $11.14 | 18,300 | — | — |
| 2007-11-12 | $11.29 | $11.29 | 1,500 | — | — |
| 2007-11-09 | $11.03 | $11.03 | 5,500 | — | — |
| 2007-11-08 | $11.41 | $11.41 | 4,900 | — | — |
| 2007-11-07 | $11.66 | $11.66 | 3,400 | — | — |
| 2007-11-06 | $11.99 | $11.99 | 0 | — | — |
| 2007-11-05 | $11.99 | $11.99 | 13,900 | — | — |
| 2007-11-02 | $11.67 | $11.67 | 300 | — | — |
| 2007-11-01 | $12.02 | $12.02 | 4,600 | — | — |
| 2007-10-31 | $12.09 | $12.09 | 2,200 | — | — |
| 2007-10-30 | $12.06 | $12.06 | 800 | — | — |
| 2007-10-29 | $11.94 | $11.94 | 4,000 | — | — |
| 2007-10-26 | $11.74 | $11.74 | 20,500 | — | — |
| 2007-10-25 | $12.42 | $12.42 | 2,700 | — | — |
| 2007-10-24 | $12.28 | $12.28 | 16,500 | — | — |
| 2007-10-23 | $12.08 | $12.08 | 7,000 | — | — |
| 2007-10-22 | $11.92 | $11.92 | 10,100 | — | — |
| 2007-10-19 | $12.00 | $12.00 | 2,800 | — | — |
| 2007-10-18 | $12.00 | $12.00 | 4,600 | — | — |
| 2007-10-17 | $12.00 | $12.00 | 1,800 | — | — |
| 2007-10-16 | $12.15 | $12.15 | 1,300 | — | — |
| 2007-10-15 | $12.04 | $12.04 | 3,300 | — | — |
| 2007-10-12 | $11.97 | $11.97 | 89,600 | — | — |
| 2007-10-11 | $12.08 | $12.08 | 500 | — | — |
| 2007-10-10 | $11.90 | $11.90 | 210,400 | — | — |
| 2007-10-09 | $11.99 | $11.99 | 6,400 | — | — |
| 2007-10-08 | $12.00 | $12.00 | 3,000 | — | — |
| 2007-10-05 | $12.10 | $12.10 | 1,000 | — | — |
| 2007-10-04 | $12.10 | $12.10 | 3,200 | — | — |
| 2007-10-03 | $12.11 | $12.11 | 15,000 | — | — |
| 2007-10-02 | $12.11 | $12.11 | 0 | — | — |
| 2007-10-01 | $12.11 | $12.11 | 5,000 | — | — |
| 2007-09-28 | $11.70 | $11.70 | 1,400 | — | — |
| 2007-09-27 | $11.99 | $11.99 | 4,200 | — | — |
| 2007-09-26 | $11.73 | $11.73 | 13,900 | — | — |
| 2007-09-25 | $11.99 | $11.99 | 2,200 | — | — |
| 2007-09-24 | $11.83 | $11.83 | 1,700 | — | — |
| 2007-09-21 | $11.97 | $11.97 | 5,100 | — | — |
| 2007-09-20 | $12.19 | $12.19 | 9,100 | — | — |
| 2007-09-19 | $12.60 | $12.60 | 20,400 | — | — |
| 2007-09-18 | $11.69 | $11.69 | 3,600 | — | — |
| 2007-09-17 | $11.65 | $11.65 | 7,900 | — | — |
| 2007-09-14 | $11.87 | $11.87 | 4,900 | — | — |
| 2007-09-13 | $11.70 | $11.70 | 12,300 | — | — |
| 2007-09-12 | $11.25 | $11.25 | 5,300 | — | — |
| 2007-09-11 | $11.63 | $11.63 | 3,800 | — | — |
| 2007-09-10 | $11.54 | $11.54 | 12,800 | — | — |
| 2007-09-07 | $12.11 | $12.11 | 4,600 | — | — |
| 2007-09-06 | $12.40 | $12.40 | 4,000 | — | — |
| 2007-09-05 | $12.02 | $12.02 | 18,100 | — | — |
| 2007-09-04 | $11.72 | $11.72 | 7,300 | — | — |
| 2007-08-31 | $11.71 | $11.71 | 4,300 | — | — |
| 2007-08-30 | $11.75 | $11.75 | 6,400 | — | — |
| 2007-08-29 | $11.93 | $11.93 | 9,200 | — | — |
| 2007-08-28 | $11.89 | $11.89 | 10,500 | — | — |
| 2007-08-27 | $11.95 | $11.95 | 2,700 | — | — |
| 2007-08-24 | $11.96 | $11.96 | 4,800 | — | — |
| 2007-08-23 | $11.90 | $11.90 | 16,300 | — | — |
| 2007-08-22 | $11.91 | $11.91 | 6,000 | — | — |
| 2007-08-21 | $11.87 | $11.87 | 8,700 | — | — |
| 2007-08-20 | $11.84 | $11.84 | 8,500 | — | — |
| 2007-08-17 | $11.89 | $11.89 | 11,200 | — | — |
| 2007-08-16 | $11.80 | $11.80 | 22,700 | — | — |
| 2007-08-15 | $11.90 | $11.90 | 11,800 | — | — |
| 2007-08-14 | $12.15 | $12.15 | 8,500 | — | — |
| 2007-08-13 | $12.31 | $12.31 | 12,600 | — | — |
| 2007-08-10 | $11.98 | $11.98 | 13,200 | — | — |
| 2007-08-09 | $13.38 | $13.38 | 4,500 | — | — |
| 2007-08-08 | $13.65 | $13.65 | 13,200 | — | — |
| 2007-08-07 | $14.00 | $14.00 | 12,400 | — | — |
| 2007-08-06 | $13.24 | $13.24 | 8,000 | — | — |
| 2007-08-03 | $13.29 | $13.29 | 800 | — | — |
| 2007-08-02 | $13.20 | $13.20 | 2,000 | — | — |
| 2007-08-01 | $13.25 | $13.25 | 4,900 | — | — |
| 2007-07-31 | $13.37 | $13.37 | 3,200 | — | — |
| 2007-07-30 | $13.48 | $13.48 | 9,200 | — | — |
| 2007-07-27 | $13.45 | $13.45 | 3,900 | — | — |
| 2007-07-26 | $13.70 | $13.70 | 1,800 | — | — |
| 2007-07-25 | $13.93 | $13.93 | 1,600 | — | — |
| 2007-07-24 | $13.74 | $13.74 | 10,500 | — | — |
| 2007-07-23 | $13.98 | $13.98 | 2,600 | — | — |
| 2007-07-20 | $14.01 | $14.01 | 5,700 | — | — |
| 2007-07-19 | $13.66 | $13.66 | 11,600 | — | — |
| 2007-07-18 | $14.00 | $14.00 | 3,400 | — | — |
| 2007-07-17 | $13.98 | $13.98 | 1,200 | — | — |
| 2007-07-16 | $13.82 | $13.82 | 6,000 | — | — |
| 2007-07-13 | $13.97 | $13.97 | 2,800 | — | — |
| 2007-07-12 | $14.05 | $14.05 | 3,200 | — | — |
| 2007-07-11 | $14.03 | $14.03 | 1,800 | — | — |
| 2007-07-10 | $13.90 | $13.90 | 9,000 | — | — |
| 2007-07-09 | $13.61 | $13.61 | 11,100 | — | — |
| 2007-07-06 | $13.85 | $13.85 | 1,100 | — | — |
| 2007-07-05 | $14.13 | $14.13 | 6,200 | — | — |
| 2007-07-03 | $14.04 | $14.04 | 900 | — | — |
| 2007-07-02 | $13.88 | $13.88 | 6,500 | — | — |
| 2007-06-29 | $13.86 | $13.86 | 2,600 | — | — |
| 2007-06-28 | $13.82 | $13.82 | 4,400 | — | — |
| 2007-06-27 | $13.84 | $13.84 | 4,900 | — | — |
| 2007-06-26 | $13.92 | $13.92 | 8,700 | — | — |
| 2007-06-25 | $13.99 | $13.99 | 1,500 | — | — |
| 2007-06-22 | $14.01 | $14.01 | 300 | — | — |
| 2007-06-21 | $13.99 | $13.99 | 3,500 | — | — |
| 2007-06-20 | $14.00 | $14.00 | 3,400 | — | — |
| 2007-06-19 | $13.85 | $13.85 | 4,100 | — | — |
| 2007-06-18 | $13.91 | $13.91 | 1,900 | — | — |
| 2007-06-15 | $13.92 | $13.92 | 10,000 | — | — |
| 2007-06-14 | $13.63 | $13.63 | 11,600 | — | — |
| 2007-06-13 | $13.61 | $13.61 | 9,200 | — | — |
| 2007-06-12 | $13.99 | $13.99 | 6,500 | — | — |
| 2007-06-11 | $14.00 | $14.00 | 9,500 | — | — |
| 2007-06-08 | $13.78 | $13.78 | 21,400 | — | — |
| 2007-06-07 | $13.83 | $13.83 | 11,400 | — | — |
| 2007-06-06 | $13.84 | $13.84 | 2,900 | — | — |
| 2007-06-05 | $14.00 | $14.00 | 5,400 | — | — |
| 2007-06-04 | $13.92 | $13.92 | 2,100 | — | — |
| 2007-06-01 | $13.98 | $13.98 | 6,800 | — | — |
| 2007-05-31 | $13.78 | $13.78 | 7,600 | — | — |
| 2007-05-30 | $13.55 | $13.55 | 9,100 | — | — |
| 2007-05-29 | $13.28 | $13.28 | 2,600 | — | — |
| 2007-05-25 | $13.78 | $13.78 | 8,500 | — | — |
| 2007-05-24 | $13.65 | $13.65 | 9,000 | — | — |
| 2007-05-23 | $13.36 | $13.36 | 6,800 | — | — |
| 2007-05-22 | $13.05 | $13.05 | 20,000 | — | — |
| 2007-05-21 | $13.02 | $13.02 | 18,400 | — | — |
| 2007-05-18 | $13.02 | $13.02 | 35,300 | — | — |
| 2007-05-17 | $12.84 | $12.84 | 2,700 | — | — |
| 2007-05-16 | $12.91 | $12.91 | 27,200 | — | — |
| 2007-05-15 | $12.67 | $12.67 | 6,300 | — | — |
| 2007-05-14 | $12.99 | $12.99 | 12,400 | — | — |
| 2007-05-11 | $13.00 | $13.00 | 6,200 | — | — |
| 2007-05-10 | $13.01 | $13.01 | 2,200 | — | — |
| 2007-05-09 | $13.00 | $13.00 | 31,500 | — | — |
| 2007-05-08 | $13.06 | $13.06 | 9,000 | — | — |
| 2007-05-07 | $13.00 | $13.00 | 3,300 | — | — |
| 2007-05-04 | $13.19 | $13.19 | 34,900 | — | — |
| 2007-05-03 | $13.01 | $13.01 | 9,800 | — | — |
| 2007-05-02 | $12.95 | $12.95 | 82,000 | — | — |
| 2007-05-01 | $12.85 | $12.85 | 7,300 | — | — |
| 2007-04-30 | $13.07 | $13.07 | 8,800 | — | — |
| 2007-04-27 | $13.25 | $13.25 | 16,400 | — | — |
| 2007-04-26 | $13.11 | $13.11 | 7,400 | — | — |
| 2007-04-25 | $13.16 | $13.16 | 12,200 | — | — |
| 2007-04-24 | $13.09 | $13.09 | 4,000 | — | — |
| 2007-04-23 | $13.23 | $13.23 | 10,200 | — | — |
| 2007-04-20 | $13.10 | $13.10 | 39,300 | — | — |
| 2007-04-19 | $13.32 | $13.32 | 9,500 | — | — |
| 2007-04-18 | $13.10 | $13.10 | 161,100 | — | — |
| 2007-04-17 | $13.40 | $13.40 | 13,100 | — | — |
| 2007-04-16 | $13.34 | $13.34 | 16,800 | — | — |
| 2007-04-13 | $13.25 | $13.25 | 61,400 | — | — |
| 2007-04-12 | $14.40 | $14.40 | 14,900 | — | — |
| 2007-04-11 | $14.83 | $14.83 | 28,700 | — | — |
| 2007-04-10 | $14.94 | $14.94 | 59,600 | — | — |
| 2007-04-09 | $14.38 | $14.38 | 3,900 | — | — |
| 2007-04-05 | $14.28 | $14.28 | 18,300 | — | — |
| 2007-04-04 | $14.15 | $14.15 | 19,200 | — | — |
| 2007-04-03 | $14.10 | $14.10 | 25,600 | — | — |
| 2007-04-02 | $14.00 | $14.00 | 7,300 | — | — |
| 2007-03-30 | $14.00 | $14.00 | 7,900 | — | — |
| 2007-03-29 | $14.35 | $14.35 | 11,800 | — | — |
| 2007-03-28 | $13.99 | $13.99 | 8,500 | — | — |
| 2007-03-27 | $14.16 | $14.16 | 0 | — | — |
| 2007-03-26 | $14.16 | $14.16 | 16,300 | — | — |
| 2007-03-23 | $14.15 | $14.15 | 1,600 | — | — |
| 2007-03-22 | $13.94 | $13.94 | 11,300 | — | — |
| 2007-03-21 | $13.89 | $13.89 | 10,500 | — | — |
| 2007-03-20 | $14.26 | $14.26 | 8,800 | — | — |
| 2007-03-19 | $14.01 | $14.01 | 4,100 | — | — |
| 2007-03-16 | $14.15 | $14.15 | 1,200 | — | — |
| 2007-03-15 | $14.07 | $14.07 | 1,200 | — | — |
| 2007-03-14 | $14.06 | $14.06 | 10,800 | — | — |
| 2007-03-13 | $14.08 | $14.08 | 10,300 | — | — |
| 2007-03-12 | $13.99 | $13.99 | 2,800 | — | — |
| 2007-03-09 | $14.09 | $14.09 | 1,400 | — | — |
| 2007-03-08 | $14.12 | $14.12 | 4,000 | — | — |
| 2007-03-07 | $14.12 | $14.12 | 8,100 | — | — |
| 2007-03-06 | $13.84 | $13.84 | 123,500 | — | — |
| 2007-03-05 | $13.49 | $13.49 | 5,900 | — | — |
| 2007-03-02 | $13.86 | $13.86 | 17,300 | — | — |
| 2007-03-01 | $13.29 | $13.29 | 5,300 | — | — |
| 2007-02-28 | $13.48 | $13.48 | 11,000 | — | — |
| 2007-02-27 | $13.36 | $13.36 | 63,300 | — | — |
| 2007-02-26 | $13.96 | $13.96 | 32,100 | — | — |
| 2007-02-23 | $14.20 | $14.20 | 5,200 | — | — |
| 2007-02-22 | $14.36 | $14.36 | 2,900 | — | — |
| 2007-02-21 | $14.49 | $14.49 | 4,200 | — | — |
| 2007-02-20 | $14.60 | $14.60 | 18,300 | — | — |
| 2007-02-16 | $14.30 | $14.30 | 5,400 | — | — |
| 2007-02-15 | $14.33 | $14.33 | 13,600 | — | — |
| 2007-02-14 | $14.25 | $14.25 | 8,300 | — | — |
| 2007-02-13 | $14.21 | $14.21 | 7,500 | — | — |
| 2007-02-12 | $13.90 | $13.90 | 7,800 | — | — |
| 2007-02-09 | $13.75 | $13.75 | 104,200 | — | — |
| 2007-02-08 | $14.07 | $14.07 | 17,700 | — | — |
| 2007-02-07 | $13.97 | $13.97 | 69,300 | — | — |
| 2007-02-06 | $14.85 | $14.85 | 15,600 | — | — |
| 2007-02-05 | $14.86 | $14.86 | 2,500 | — | — |
| 2007-02-02 | $14.80 | $14.80 | 27,900 | — | — |
| 2007-02-01 | $14.76 | $14.76 | 8,100 | — | — |
| 2007-01-31 | $14.67 | $14.67 | 16,700 | — | — |
| 2007-01-30 | $15.01 | $15.01 | 12,700 | — | — |
| 2007-01-29 | $15.25 | $15.25 | 32,700 | — | — |
| 2007-01-26 | $14.80 | $14.80 | 56,300 | — | — |
| 2007-01-25 | $14.49 | $14.49 | 11,400 | — | — |
| 2007-01-24 | $14.59 | $14.59 | 11,600 | — | — |
| 2007-01-23 | $14.62 | $14.62 | 10,400 | — | — |
| 2007-01-22 | $14.13 | $14.13 | 8,800 | — | — |
| 2007-01-19 | $14.02 | $14.02 | 9,700 | — | — |
| 2007-01-18 | $14.54 | $14.54 | 30,800 | — | — |
| 2007-01-17 | $14.50 | $14.50 | 14,300 | — | — |
| 2007-01-16 | $14.20 | $14.20 | 164,300 | — | — |
| 2007-01-12 | $14.09 | $14.09 | 5,100 | — | — |
| 2007-01-11 | $14.01 | $14.01 | 32,100 | — | — |
| 2007-01-10 | $13.92 | $13.92 | 12,000 | — | — |
| 2007-01-09 | $13.93 | $13.93 | 9,900 | — | — |
| 2007-01-08 | $14.05 | $14.05 | 6,700 | — | — |
| 2007-01-05 | $13.89 | $13.89 | 3,000 | — | — |
| 2007-01-04 | $14.00 | $14.00 | 9,000 | — | — |
| 2007-01-03 | $13.99 | $13.99 | 10,800 | — | — |