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
- 1994-03-28 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 | $13.55 | $20.47 | 754 | — | — |
| 2007-12-28 | $13.58 | $20.51 | 0 | — | — |
| 2007-12-27 | $13.58 | $20.51 | 0 | — | — |
| 2007-12-26 | $13.58 | $20.51 | 0 | — | — |
| 2007-12-24 | $13.58 | $20.51 | 1,509 | — | — |
| 2007-12-21 | $14.32 | $21.64 | 2,074 | — | — |
| 2007-12-20 | $14.11 | $21.32 | 0 | — | — |
| 2007-12-19 | $14.11 | $21.32 | 0 | — | — |
| 2007-12-18 | $14.11 | $21.32 | 0 | — | — |
| 2007-12-17 | $14.11 | $21.32 | 10,371 | — | — |
| 2007-12-14 | $13.92 | $21.04 | 3,583 | — | — |
| 2007-12-13 | $13.84 | $20.92 | 0 | — | — |
| 2007-12-12 | $13.84 | $20.92 | 377 | — | — |
| 2007-12-11 | $14.05 | $21.23 | 1,509 | — | — |
| 2007-12-10 | $14.31 | $21.62 | 1,697 | — | — |
| 2007-12-07 | $13.79 | $20.83 | 0 | — | — |
| 2007-12-06 | $13.79 | $20.83 | 0 | — | — |
| 2007-12-05 | $13.79 | $20.83 | 0 | — | — |
| 2007-12-04 | $13.79 | $20.83 | 0 | — | — |
| 2007-12-03 | $13.79 | $20.83 | 2,074 | — | — |
| 2007-11-30 | $13.92 | $21.04 | 0 | — | — |
| 2007-11-29 | $13.92 | $21.04 | 943 | — | — |
| 2007-11-28 | $13.54 | $20.45 | 1,584 | — | — |
| 2007-11-27 | $13.49 | $20.38 | 990 | — | — |
| 2007-11-26 | $13.49 | $20.38 | 0 | — | — |
| 2007-11-23 | $13.49 | $20.38 | 0 | — | — |
| 2007-11-21 | $13.49 | $20.38 | 990 | — | — |
| 2007-11-20 | $14.02 | $21.18 | 396 | — | — |
| 2007-11-19 | $14.02 | $21.18 | 0 | — | — |
| 2007-11-16 | $14.02 | $21.18 | 0 | — | — |
| 2007-11-15 | $14.02 | $21.18 | 0 | — | — |
| 2007-11-14 | $14.02 | $21.18 | 1,188 | — | — |
| 2007-11-13 | $12.79 | $19.32 | 0 | — | — |
| 2007-11-12 | $12.79 | $19.32 | 198 | — | — |
| 2007-11-09 | $13.64 | $20.61 | 0 | — | — |
| 2007-11-08 | $13.64 | $20.61 | 198 | — | — |
| 2007-11-07 | $13.76 | $20.80 | 396 | — | — |
| 2007-11-06 | $13.38 | $20.22 | 2,574 | — | — |
| 2007-11-05 | $13.12 | $19.82 | 0 | — | — |
| 2007-11-02 | $13.12 | $19.67 | 21,383 | — | — |
| 2007-11-01 | $13.25 | $19.87 | 396 | — | — |
| 2007-10-31 | $12.83 | $19.24 | 19,205 | — | — |
| 2007-10-30 | $13.11 | $19.66 | 396 | — | — |
| 2007-10-29 | $13.26 | $19.89 | 0 | — | — |
| 2007-10-26 | $13.26 | $19.89 | 198 | — | — |
| 2007-10-25 | $12.89 | $19.33 | 0 | — | — |
| 2007-10-24 | $12.89 | $19.33 | 34,055 | — | — |
| 2007-10-23 | $12.95 | $19.43 | 39,005 | — | — |
| 2007-10-22 | $12.95 | $19.43 | 198 | — | — |
| 2007-10-19 | $12.83 | $19.24 | 792 | — | — |
| 2007-10-18 | $13.31 | $19.96 | 0 | — | — |
| 2007-10-17 | $13.31 | $19.96 | 0 | — | — |
| 2007-10-16 | $13.31 | $19.96 | 0 | — | — |
| 2007-10-15 | $13.31 | $19.96 | 0 | — | — |
| 2007-10-12 | $13.31 | $19.96 | 594 | — | — |
| 2007-10-11 | $13.13 | $19.70 | 0 | — | — |
| 2007-10-10 | $13.13 | $19.70 | 0 | — | — |
| 2007-10-09 | $13.13 | $19.70 | 2,970 | — | — |
| 2007-10-08 | $13.31 | $19.96 | 198 | — | — |
| 2007-10-05 | $13.15 | $19.72 | 198 | — | — |
| 2007-10-04 | $13.13 | $19.70 | 0 | — | — |
| 2007-10-03 | $13.13 | $19.70 | 198 | — | — |
| 2007-10-02 | $13.13 | $19.70 | 2,574 | — | — |
| 2007-10-01 | $13.64 | $20.46 | 0 | — | — |
| 2007-09-28 | $13.64 | $20.46 | 0 | — | — |
| 2007-09-27 | $13.64 | $20.46 | 198 | — | — |
| 2007-09-26 | $13.64 | $20.46 | 0 | — | — |
| 2007-09-25 | $13.64 | $20.46 | 0 | — | — |
| 2007-09-24 | $13.64 | $20.46 | 396 | — | — |
| 2007-09-21 | $13.64 | $20.46 | 792 | — | — |
| 2007-09-20 | $14.12 | $21.18 | 396 | — | — |
| 2007-09-19 | $13.28 | $19.92 | 0 | — | — |
| 2007-09-18 | $13.28 | $19.92 | 0 | — | — |
| 2007-09-17 | $13.28 | $19.92 | 0 | — | — |
| 2007-09-14 | $13.28 | $19.92 | 792 | — | — |
| 2007-09-13 | $13.38 | $20.08 | 0 | — | — |
| 2007-09-12 | $13.38 | $20.08 | 0 | — | — |
| 2007-09-11 | $13.38 | $20.08 | 1,386 | — | — |
| 2007-09-10 | $13.72 | $20.58 | 594 | — | — |
| 2007-09-07 | $13.76 | $20.64 | 0 | — | — |
| 2007-09-06 | $13.76 | $20.64 | 0 | — | — |
| 2007-09-05 | $13.76 | $20.64 | 0 | — | — |
| 2007-09-04 | $13.76 | $20.64 | 0 | — | — |
| 2007-08-31 | $13.76 | $20.64 | 594 | — | — |
| 2007-08-30 | $13.74 | $20.61 | 396 | — | — |
| 2007-08-29 | $13.78 | $20.67 | 1,188 | — | — |
| 2007-08-28 | $13.84 | $20.76 | 1,782 | — | — |
| 2007-08-27 | $13.86 | $20.79 | 0 | — | — |
| 2007-08-24 | $13.86 | $20.79 | 4,950 | — | — |
| 2007-08-23 | $13.69 | $20.53 | 0 | — | — |
| 2007-08-22 | $13.69 | $20.53 | 0 | — | — |
| 2007-08-21 | $13.69 | $20.53 | 0 | — | — |
| 2007-08-20 | $13.69 | $20.53 | 0 | — | — |
| 2007-08-17 | $13.69 | $20.53 | 0 | — | — |
| 2007-08-16 | $13.69 | $20.53 | 3,168 | — | — |
| 2007-08-15 | $14.10 | $21.14 | 1,584 | — | — |
| 2007-08-14 | $13.97 | $20.95 | 2,574 | — | — |
| 2007-08-13 | $14.14 | $21.21 | 4,158 | — | — |
| 2007-08-10 | $13.71 | $20.57 | 0 | — | — |
| 2007-08-09 | $13.71 | $20.57 | 9,306 | — | — |
| 2007-08-08 | $14.13 | $21.19 | 0 | — | — |
| 2007-08-07 | $14.13 | $21.19 | 396 | — | — |
| 2007-08-06 | $13.76 | $20.64 | 1,782 | — | — |
| 2007-08-03 | $13.77 | $20.51 | 396 | — | — |
| 2007-08-02 | $14.58 | $21.71 | 0 | — | — |
| 2007-08-01 | $14.58 | $21.71 | 198 | — | — |
| 2007-07-31 | $14.14 | $21.07 | 1,584 | — | — |
| 2007-07-30 | $14.39 | $21.43 | 792 | — | — |
| 2007-07-27 | $13.72 | $20.43 | 0 | — | — |
| 2007-07-26 | $13.72 | $20.43 | 1,188 | — | — |
| 2007-07-25 | $13.76 | $20.50 | 594 | — | — |
| 2007-07-24 | $13.89 | $20.69 | 5,940 | — | — |
| 2007-07-23 | $13.84 | $20.61 | 2,178 | — | — |
| 2007-07-20 | $13.94 | $20.77 | 396 | — | — |
| 2007-07-19 | $13.91 | $20.72 | 0 | — | — |
| 2007-07-18 | $13.91 | $20.72 | 792 | — | — |
| 2007-07-17 | $14.49 | $21.58 | 1,386 | — | — |
| 2007-07-16 | $14.07 | $20.95 | 0 | — | — |
| 2007-07-13 | $14.07 | $20.95 | 0 | — | — |
| 2007-07-12 | $14.07 | $20.95 | 396 | — | — |
| 2007-07-11 | $14.39 | $21.44 | 198 | — | — |
| 2007-07-10 | $14.39 | $21.44 | 0 | — | — |
| 2007-07-09 | $14.39 | $21.44 | 990 | — | — |
| 2007-07-06 | $14.04 | $20.91 | 0 | — | — |
| 2007-07-05 | $14.04 | $20.91 | 198 | — | — |
| 2007-07-03 | $14.30 | $21.31 | 0 | — | — |
| 2007-07-02 | $14.30 | $21.31 | 0 | — | — |
| 2007-06-29 | $14.30 | $21.31 | 990 | — | — |
| 2007-06-28 | $13.69 | $20.39 | 0 | — | — |
| 2007-06-27 | $13.69 | $20.39 | 0 | — | — |
| 2007-06-26 | $13.69 | $20.39 | 0 | — | — |
| 2007-06-25 | $13.69 | $20.39 | 396 | — | — |
| 2007-06-22 | $14.14 | $21.07 | 0 | — | — |
| 2007-06-21 | $14.14 | $21.07 | 0 | — | — |
| 2007-06-20 | $14.14 | $21.07 | 0 | — | — |
| 2007-06-19 | $14.14 | $21.07 | 198 | — | — |
| 2007-06-18 | $13.72 | $20.43 | 0 | — | — |
| 2007-06-15 | $13.72 | $20.43 | 1,386 | — | — |
| 2007-06-14 | $14.29 | $21.29 | 0 | — | — |
| 2007-06-13 | $14.29 | $21.29 | 0 | — | — |
| 2007-06-12 | $14.29 | $21.29 | 9,504 | — | — |
| 2007-06-11 | $13.89 | $20.69 | 594 | — | — |
| 2007-06-08 | $14.24 | $21.22 | 0 | — | — |
| 2007-06-07 | $14.24 | $21.22 | 0 | — | — |
| 2007-06-06 | $14.24 | $21.22 | 0 | — | — |
| 2007-06-05 | $14.24 | $21.22 | 198 | — | — |
| 2007-06-04 | $13.89 | $20.69 | 396 | — | — |
| 2007-06-01 | $13.81 | $20.58 | 5,544 | — | — |
| 2007-05-31 | $14.11 | $21.02 | 594 | — | — |
| 2007-05-30 | $14.29 | $21.29 | 0 | — | — |
| 2007-05-29 | $14.29 | $21.29 | 0 | — | — |
| 2007-05-25 | $14.29 | $21.29 | 198 | — | — |
| 2007-05-24 | $14.29 | $21.29 | 0 | — | — |
| 2007-05-23 | $14.29 | $21.29 | 0 | — | — |
| 2007-05-22 | $14.29 | $21.29 | 0 | — | — |
| 2007-05-21 | $14.29 | $21.29 | 792 | — | — |
| 2007-05-18 | $14.27 | $21.25 | 30,491 | — | — |
| 2007-05-17 | $14.29 | $21.29 | 0 | — | — |
| 2007-05-16 | $14.29 | $21.29 | 1,386 | — | — |
| 2007-05-15 | $14.14 | $21.07 | 4,356 | — | — |
| 2007-05-14 | $14.32 | $21.33 | 0 | — | — |
| 2007-05-11 | $14.32 | $21.33 | 0 | — | — |
| 2007-05-10 | $14.32 | $21.33 | 0 | — | — |
| 2007-05-09 | $14.32 | $21.33 | 0 | — | — |
| 2007-05-08 | $14.32 | $21.33 | 198 | — | — |
| 2007-05-07 | $14.27 | $21.25 | 2,970 | — | — |
| 2007-05-04 | $14.37 | $21.26 | 0 | — | — |
| 2007-05-03 | $14.37 | $21.26 | 1,584 | — | — |
| 2007-05-02 | $14.27 | $21.11 | 0 | — | — |
| 2007-05-01 | $14.27 | $21.11 | 0 | — | — |
| 2007-04-30 | $14.27 | $21.11 | 3,762 | — | — |
| 2007-04-27 | $14.14 | $20.92 | 792 | — | — |
| 2007-04-26 | $14.14 | $20.92 | 0 | — | — |
| 2007-04-25 | $14.14 | $20.92 | 0 | — | — |
| 2007-04-24 | $14.14 | $20.92 | 0 | — | — |
| 2007-04-23 | $14.14 | $20.92 | 0 | — | — |
| 2007-04-20 | $14.14 | $20.92 | 0 | — | — |
| 2007-04-19 | $14.14 | $20.92 | 0 | — | — |
| 2007-04-18 | $14.14 | $20.92 | 990 | — | — |
| 2007-04-17 | $14.14 | $20.92 | 792 | — | — |
| 2007-04-16 | $14.14 | $20.92 | 0 | — | — |
| 2007-04-13 | $14.14 | $20.92 | 0 | — | — |
| 2007-04-12 | $14.14 | $20.92 | 594 | — | — |
| 2007-04-11 | $14.27 | $21.11 | 0 | — | — |
| 2007-04-10 | $14.27 | $21.11 | 0 | — | — |
| 2007-04-09 | $14.27 | $21.11 | 0 | — | — |
| 2007-04-05 | $14.27 | $21.11 | 0 | — | — |
| 2007-04-04 | $14.27 | $21.11 | 0 | — | — |
| 2007-04-03 | $14.27 | $21.11 | 0 | — | — |
| 2007-04-02 | $14.27 | $21.11 | 1,782 | — | — |
| 2007-03-30 | $14.14 | $20.92 | 198 | — | — |
| 2007-03-29 | $13.91 | $20.58 | 1,188 | — | — |
| 2007-03-28 | $13.89 | $20.55 | 396 | — | — |
| 2007-03-27 | $14.14 | $20.92 | 0 | — | — |
| 2007-03-26 | $14.14 | $20.92 | 396 | — | — |
| 2007-03-23 | $13.89 | $20.55 | 396 | — | — |
| 2007-03-22 | $14.14 | $20.92 | 198 | — | — |
| 2007-03-21 | $14.39 | $21.29 | 0 | — | — |
| 2007-03-20 | $14.39 | $21.29 | 0 | — | — |
| 2007-03-19 | $14.39 | $21.29 | 0 | — | — |
| 2007-03-16 | $14.39 | $21.29 | 0 | — | — |
| 2007-03-15 | $14.39 | $21.29 | 198 | — | — |
| 2007-03-14 | $13.90 | $20.57 | 0 | — | — |
| 2007-03-13 | $13.90 | $20.57 | 0 | — | — |
| 2007-03-12 | $13.90 | $20.57 | 0 | — | — |
| 2007-03-09 | $13.90 | $20.57 | 0 | — | — |
| 2007-03-08 | $13.90 | $20.57 | 396 | — | — |
| 2007-03-07 | $13.90 | $20.57 | 1,386 | — | — |
| 2007-03-06 | $14.52 | $21.48 | 0 | — | — |
| 2007-03-05 | $14.52 | $21.48 | 0 | — | — |
| 2007-03-02 | $14.52 | $21.48 | 0 | — | — |
| 2007-03-01 | $14.52 | $21.48 | 198 | — | — |
| 2007-02-28 | $13.71 | $20.28 | 594 | — | — |
| 2007-02-27 | $13.68 | $20.24 | 990 | — | — |
| 2007-02-26 | $14.14 | $20.92 | 0 | — | — |
| 2007-02-23 | $14.14 | $20.78 | 0 | — | — |
| 2007-02-22 | $14.14 | $20.78 | 0 | — | — |
| 2007-02-21 | $14.14 | $20.78 | 1,386 | — | — |
| 2007-02-20 | $14.14 | $20.78 | 594 | — | — |
| 2007-02-16 | $14.57 | $21.41 | 0 | — | — |
| 2007-02-15 | $14.57 | $21.41 | 2,772 | — | — |
| 2007-02-14 | $13.64 | $20.04 | 4,950 | — | — |
| 2007-02-13 | $13.51 | $19.85 | 990 | — | — |
| 2007-02-12 | $13.64 | $20.04 | 0 | — | — |
| 2007-02-09 | $13.64 | $20.04 | 594 | — | — |
| 2007-02-08 | $13.54 | $19.89 | 5,544 | — | — |
| 2007-02-07 | $13.89 | $20.41 | 198 | — | — |
| 2007-02-06 | $13.89 | $20.41 | 0 | — | — |
| 2007-02-05 | $13.89 | $20.41 | 0 | — | — |
| 2007-02-02 | $13.89 | $20.41 | 792 | — | — |
| 2007-02-01 | $13.88 | $20.40 | 12,870 | — | — |
| 2007-01-31 | $13.88 | $20.40 | 1,188 | — | — |
| 2007-01-30 | $13.76 | $20.23 | 0 | — | — |
| 2007-01-29 | $13.76 | $20.23 | 1,782 | — | — |
| 2007-01-26 | $13.81 | $20.29 | 594 | — | — |
| 2007-01-25 | $14.14 | $20.78 | 1,188 | — | — |
| 2007-01-24 | $14.14 | $20.78 | 1,386 | — | — |
| 2007-01-23 | $14.14 | $20.78 | 12,276 | — | — |
| 2007-01-22 | $14.14 | $20.78 | 5,544 | — | — |
| 2007-01-19 | $13.69 | $20.12 | 0 | — | — |
| 2007-01-18 | $13.69 | $20.12 | 5,940 | — | — |
| 2007-01-17 | $13.81 | $20.29 | 0 | — | — |
| 2007-01-16 | $13.81 | $20.29 | 0 | — | — |
| 2007-01-12 | $13.81 | $20.29 | 1,980 | — | — |
| 2007-01-11 | $14.14 | $20.78 | 396 | — | — |
| 2007-01-10 | $13.64 | $20.04 | 0 | — | — |
| 2007-01-09 | $13.64 | $20.04 | 594 | — | — |
| 2007-01-08 | $14.04 | $20.63 | 0 | — | — |
| 2007-01-05 | $14.04 | $20.63 | 0 | — | — |
| 2007-01-04 | $14.04 | $20.63 | 2,574 | — | — |
| 2007-01-03 | $13.89 | $20.41 | 1,386 | — | — |