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
- 1997-08-14 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 | $13.93 | $18.11 | 33,300 | — | — |
| 2007-12-28 | $13.91 | $18.07 | 20,400 | — | — |
| 2007-12-27 | $14.03 | $18.24 | 95,400 | — | — |
| 2007-12-26 | $15.27 | $19.85 | 105,300 | — | — |
| 2007-12-24 | $14.61 | $18.98 | 61,950 | — | — |
| 2007-12-21 | $14.33 | $18.63 | 171,600 | — | — |
| 2007-12-20 | $13.75 | $17.87 | 53,400 | — | — |
| 2007-12-19 | $13.61 | $17.68 | 52,050 | — | — |
| 2007-12-18 | $13.42 | $17.44 | 120,150 | — | — |
| 2007-12-17 | $12.85 | $16.71 | 57,900 | — | — |
| 2007-12-14 | $13.15 | $17.10 | 42,300 | — | — |
| 2007-12-13 | $13.58 | $17.65 | 59,550 | — | — |
| 2007-12-12 | $13.51 | $17.56 | 267,750 | — | — |
| 2007-12-11 | $13.21 | $17.16 | 72,300 | — | — |
| 2007-12-10 | $13.31 | $17.29 | 147,900 | — | — |
| 2007-12-07 | $13.20 | $17.16 | 171,150 | — | — |
| 2007-12-06 | $13.00 | $16.90 | 80,250 | — | — |
| 2007-12-05 | $12.71 | $16.51 | 57,900 | — | — |
| 2007-12-04 | $12.43 | $16.16 | 49,050 | — | — |
| 2007-12-03 | $12.32 | $16.01 | 55,650 | — | — |
| 2007-11-30 | $12.63 | $16.41 | 91,050 | — | — |
| 2007-11-29 | $12.93 | $16.81 | 78,900 | — | — |
| 2007-11-28 | $13.41 | $17.43 | 62,700 | — | — |
| 2007-11-27 | $13.04 | $16.95 | 51,150 | — | — |
| 2007-11-26 | $12.84 | $16.69 | 106,350 | — | — |
| 2007-11-23 | $13.29 | $17.27 | 21,000 | — | — |
| 2007-11-21 | $13.25 | $17.22 | 23,850 | — | — |
| 2007-11-20 | $13.30 | $17.29 | 62,250 | — | — |
| 2007-11-19 | $13.29 | $17.28 | 39,150 | — | — |
| 2007-11-16 | $13.30 | $17.29 | 34,650 | — | — |
| 2007-11-15 | $13.53 | $17.59 | 103,350 | — | — |
| 2007-11-14 | $13.80 | $17.94 | 37,650 | — | — |
| 2007-11-13 | $14.32 | $18.61 | 73,950 | — | — |
| 2007-11-12 | $13.97 | $18.15 | 53,250 | — | — |
| 2007-11-09 | $14.26 | $18.53 | 28,650 | — | — |
| 2007-11-08 | $13.79 | $17.92 | 49,500 | — | — |
| 2007-11-07 | $13.46 | $17.49 | 62,250 | — | — |
| 2007-11-06 | $13.61 | $17.69 | 39,600 | — | — |
| 2007-11-05 | $13.19 | $17.14 | 67,650 | — | — |
| 2007-11-02 | $13.51 | $17.56 | 23,100 | — | — |
| 2007-11-01 | $13.43 | $17.46 | 198,300 | — | — |
| 2007-10-31 | $13.94 | $18.12 | 55,200 | — | — |
| 2007-10-30 | $13.55 | $17.61 | 31,800 | — | — |
| 2007-10-29 | $13.88 | $18.04 | 48,750 | — | — |
| 2007-10-26 | $13.94 | $18.12 | 50,550 | — | — |
| 2007-10-25 | $13.13 | $17.07 | 35,850 | — | — |
| 2007-10-24 | $13.53 | $17.58 | 52,050 | — | — |
| 2007-10-23 | $13.51 | $17.55 | 41,400 | — | — |
| 2007-10-22 | $13.63 | $17.59 | 105,450 | — | — |
| 2007-10-19 | $13.68 | $17.66 | 104,400 | — | — |
| 2007-10-18 | $14.11 | $18.21 | 38,400 | — | — |
| 2007-10-17 | $13.85 | $17.88 | 120,000 | — | — |
| 2007-10-16 | $14.26 | $18.41 | 184,050 | — | — |
| 2007-10-15 | $14.65 | $18.91 | 115,800 | — | — |
| 2007-10-12 | $16.27 | $21.01 | 14,550 | — | — |
| 2007-10-11 | $16.09 | $20.76 | 31,800 | — | — |
| 2007-10-10 | $16.40 | $21.17 | 22,050 | — | — |
| 2007-10-09 | $16.30 | $21.04 | 15,600 | — | — |
| 2007-10-08 | $16.47 | $21.25 | 30,900 | — | — |
| 2007-10-05 | $16.55 | $21.36 | 34,800 | — | — |
| 2007-10-04 | $16.16 | $20.86 | 8,100 | — | — |
| 2007-10-03 | $15.95 | $20.58 | 53,400 | — | — |
| 2007-10-02 | $16.57 | $21.39 | 23,700 | — | — |
| 2007-10-01 | $16.21 | $20.92 | 69,000 | — | — |
| 2007-09-28 | $15.41 | $19.89 | 40,950 | — | — |
| 2007-09-27 | $16.33 | $21.08 | 53,250 | — | — |
| 2007-09-26 | $16.10 | $20.78 | 20,400 | — | — |
| 2007-09-25 | $15.83 | $20.43 | 13,200 | — | — |
| 2007-09-24 | $15.95 | $20.58 | 26,850 | — | — |
| 2007-09-21 | $16.29 | $21.02 | 92,400 | — | — |
| 2007-09-20 | $16.24 | $20.96 | 37,050 | — | — |
| 2007-09-19 | $16.94 | $21.87 | 69,150 | — | — |
| 2007-09-18 | $16.55 | $21.36 | 96,600 | — | — |
| 2007-09-17 | $15.19 | $19.60 | 8,550 | — | — |
| 2007-09-14 | $15.60 | $20.14 | 23,100 | — | — |
| 2007-09-13 | $15.57 | $20.10 | 12,750 | — | — |
| 2007-09-12 | $15.69 | $20.26 | 20,850 | — | — |
| 2007-09-11 | $15.94 | $20.57 | 16,500 | — | — |
| 2007-09-10 | $15.16 | $19.57 | 23,100 | — | — |
| 2007-09-07 | $15.55 | $20.07 | 45,900 | — | — |
| 2007-09-06 | $15.67 | $20.23 | 32,400 | — | — |
| 2007-09-05 | $15.52 | $20.03 | 16,800 | — | — |
| 2007-09-04 | $16.00 | $20.65 | 21,450 | — | — |
| 2007-08-31 | $15.53 | $20.04 | 30,900 | — | — |
| 2007-08-30 | $15.64 | $20.19 | 25,500 | — | — |
| 2007-08-29 | $16.05 | $20.72 | 26,100 | — | — |
| 2007-08-28 | $15.59 | $20.13 | 79,950 | — | — |
| 2007-08-27 | $16.13 | $20.82 | 60,900 | — | — |
| 2007-08-24 | $16.15 | $20.84 | 32,400 | — | — |
| 2007-08-23 | $15.83 | $20.43 | 56,100 | — | — |
| 2007-08-22 | $16.93 | $21.86 | 49,500 | — | — |
| 2007-08-21 | $16.54 | $21.35 | 32,850 | — | — |
| 2007-08-20 | $16.33 | $21.07 | 42,900 | — | — |
| 2007-08-17 | $16.61 | $21.44 | 89,550 | — | — |
| 2007-08-16 | $16.03 | $20.70 | 117,750 | — | — |
| 2007-08-15 | $15.15 | $19.55 | 53,850 | — | — |
| 2007-08-14 | $15.25 | $19.68 | 43,950 | — | — |
| 2007-08-13 | $15.64 | $20.19 | 60,900 | — | — |
| 2007-08-10 | $15.82 | $20.42 | 89,550 | — | — |
| 2007-08-09 | $15.32 | $19.77 | 57,000 | — | — |
| 2007-08-08 | $15.78 | $20.37 | 166,350 | — | — |
| 2007-08-07 | $15.93 | $20.56 | 111,600 | — | — |
| 2007-08-06 | $16.10 | $20.78 | 142,350 | — | — |
| 2007-08-03 | $15.12 | $19.52 | 127,350 | — | — |
| 2007-08-02 | $16.11 | $20.80 | 100,800 | — | — |
| 2007-08-01 | $15.72 | $20.29 | 164,250 | — | — |
| 2007-07-31 | $15.13 | $19.53 | 77,100 | — | — |
| 2007-07-30 | $15.27 | $19.71 | 73,950 | — | — |
| 2007-07-27 | $14.87 | $19.20 | 71,400 | — | — |
| 2007-07-26 | $15.03 | $19.40 | 81,900 | — | — |
| 2007-07-25 | $15.30 | $19.75 | 215,850 | — | — |
| 2007-07-24 | $15.47 | $19.96 | 199,350 | — | — |
| 2007-07-23 | $15.67 | $20.22 | 123,150 | — | — |
| 2007-07-20 | $14.95 | $19.18 | 71,700 | — | — |
| 2007-07-19 | $15.45 | $19.82 | 49,050 | — | — |
| 2007-07-18 | $15.37 | $19.71 | 199,200 | — | — |
| 2007-07-17 | $14.83 | $19.03 | 218,850 | — | — |
| 2007-07-16 | $14.33 | $18.38 | 441,750 | — | — |
| 2007-07-13 | $13.38 | $17.16 | 186,000 | — | — |
| 2007-07-12 | $14.12 | $18.11 | 23,700 | — | — |
| 2007-07-11 | $13.74 | $17.62 | 35,850 | — | — |
| 2007-07-10 | $13.81 | $17.72 | 45,600 | — | — |
| 2007-07-09 | $14.16 | $18.16 | 25,050 | — | — |
| 2007-07-06 | $14.40 | $18.47 | 34,050 | — | — |
| 2007-07-05 | $14.15 | $18.15 | 16,050 | — | — |
| 2007-07-03 | $14.20 | $18.21 | 6,000 | — | — |
| 2007-07-02 | $14.33 | $18.38 | 18,750 | — | — |
| 2007-06-29 | $14.18 | $18.19 | 29,850 | — | — |
| 2007-06-28 | $14.54 | $18.65 | 47,400 | — | — |
| 2007-06-27 | $14.90 | $19.11 | 26,700 | — | — |
| 2007-06-26 | $14.33 | $18.39 | 43,350 | — | — |
| 2007-06-25 | $14.16 | $18.16 | 31,500 | — | — |
| 2007-06-22 | $14.48 | $18.57 | 197,550 | — | — |
| 2007-06-21 | $14.51 | $18.62 | 28,950 | — | — |
| 2007-06-20 | $14.67 | $18.81 | 30,600 | — | — |
| 2007-06-19 | $15.32 | $19.65 | 25,800 | — | — |
| 2007-06-18 | $14.97 | $19.20 | 119,400 | — | — |
| 2007-06-15 | $14.50 | $18.60 | 156,750 | — | — |
| 2007-06-14 | $14.33 | $18.39 | 20,850 | — | — |
| 2007-06-13 | $14.47 | $18.57 | 61,650 | — | — |
| 2007-06-12 | $14.23 | $18.25 | 28,050 | — | — |
| 2007-06-11 | $14.76 | $18.93 | 15,600 | — | — |
| 2007-06-08 | $14.76 | $18.93 | 12,600 | — | — |
| 2007-06-07 | $14.33 | $18.39 | 28,800 | — | — |
| 2007-06-06 | $14.48 | $18.57 | 16,500 | — | — |
| 2007-06-05 | $14.57 | $18.69 | 27,750 | — | — |
| 2007-06-04 | $14.77 | $18.95 | 31,200 | — | — |
| 2007-06-01 | $14.91 | $19.12 | 19,350 | — | — |
| 2007-05-31 | $14.67 | $18.81 | 22,350 | — | — |
| 2007-05-30 | $14.62 | $18.75 | 18,900 | — | — |
| 2007-05-29 | $14.55 | $18.67 | 20,850 | — | — |
| 2007-05-25 | $14.33 | $18.39 | 48,900 | — | — |
| 2007-05-24 | $14.13 | $18.12 | 52,350 | — | — |
| 2007-05-23 | $14.07 | $18.05 | 24,600 | — | — |
| 2007-05-22 | $14.08 | $18.06 | 34,050 | — | — |
| 2007-05-21 | $14.05 | $18.02 | 44,100 | — | — |
| 2007-05-18 | $14.00 | $17.96 | 61,500 | — | — |
| 2007-05-17 | $14.07 | $18.05 | 51,300 | — | — |
| 2007-05-16 | $14.35 | $18.41 | 44,100 | — | — |
| 2007-05-15 | $14.39 | $18.45 | 33,450 | — | — |
| 2007-05-14 | $14.47 | $18.56 | 94,050 | — | — |
| 2007-05-11 | $14.60 | $18.73 | 56,850 | — | — |
| 2007-05-10 | $14.43 | $18.51 | 32,250 | — | — |
| 2007-05-09 | $14.96 | $19.19 | 14,400 | — | — |
| 2007-05-08 | $14.77 | $18.95 | 24,150 | — | — |
| 2007-05-07 | $14.80 | $18.98 | 27,450 | — | — |
| 2007-05-04 | $14.88 | $19.09 | 10,050 | — | — |
| 2007-05-03 | $14.71 | $18.86 | 14,250 | — | — |
| 2007-05-02 | $15.03 | $19.27 | 22,950 | — | — |
| 2007-05-01 | $14.57 | $18.69 | 19,050 | — | — |
| 2007-04-30 | $14.43 | $18.51 | 32,250 | — | — |
| 2007-04-27 | $14.72 | $18.88 | 17,700 | — | — |
| 2007-04-26 | $14.93 | $19.16 | 32,400 | — | — |
| 2007-04-25 | $15.10 | $19.37 | 27,300 | — | — |
| 2007-04-24 | $15.09 | $19.36 | 38,250 | — | — |
| 2007-04-23 | $15.17 | $19.45 | 23,550 | — | — |
| 2007-04-20 | $15.73 | $20.06 | 29,700 | — | — |
| 2007-04-19 | $15.23 | $19.42 | 55,950 | — | — |
| 2007-04-18 | $15.49 | $19.76 | 41,250 | — | — |
| 2007-04-17 | $15.51 | $19.78 | 33,900 | — | — |
| 2007-04-16 | $15.80 | $20.15 | 30,750 | — | — |
| 2007-04-13 | $15.07 | $19.22 | 19,500 | — | — |
| 2007-04-12 | $15.06 | $19.20 | 12,150 | — | — |
| 2007-04-11 | $14.93 | $19.04 | 53,100 | — | — |
| 2007-04-10 | $15.06 | $19.20 | 15,300 | — | — |
| 2007-04-09 | $14.98 | $19.10 | 83,100 | — | — |
| 2007-04-05 | $15.51 | $19.78 | 7,500 | — | — |
| 2007-04-04 | $15.61 | $19.90 | 26,100 | — | — |
| 2007-04-03 | $15.57 | $19.85 | 31,800 | — | — |
| 2007-04-02 | $15.10 | $19.25 | 22,650 | — | — |
| 2007-03-30 | $15.13 | $19.30 | 51,450 | — | — |
| 2007-03-29 | $15.11 | $19.26 | 56,700 | — | — |
| 2007-03-28 | $14.95 | $19.06 | 39,450 | — | — |
| 2007-03-27 | $14.97 | $19.09 | 15,750 | — | — |
| 2007-03-26 | $15.30 | $19.51 | 10,650 | — | — |
| 2007-03-23 | $15.15 | $19.31 | 21,000 | — | — |
| 2007-03-22 | $15.25 | $19.44 | 39,600 | — | — |
| 2007-03-21 | $15.23 | $19.42 | 33,300 | — | — |
| 2007-03-20 | $14.93 | $19.04 | 25,050 | — | — |
| 2007-03-19 | $14.78 | $18.85 | 41,250 | — | — |
| 2007-03-16 | $14.73 | $18.79 | 168,000 | — | — |
| 2007-03-15 | $14.83 | $18.91 | 27,300 | — | — |
| 2007-03-14 | $14.88 | $18.97 | 25,950 | — | — |
| 2007-03-13 | $14.70 | $18.74 | 73,500 | — | — |
| 2007-03-12 | $15.16 | $19.33 | 30,450 | — | — |
| 2007-03-09 | $15.09 | $19.24 | 88,800 | — | — |
| 2007-03-08 | $14.92 | $19.02 | 149,250 | — | — |
| 2007-03-07 | $14.87 | $18.97 | 73,350 | — | — |
| 2007-03-06 | $15.17 | $19.34 | 39,000 | — | — |
| 2007-03-05 | $14.99 | $19.11 | 50,700 | — | — |
| 2007-03-02 | $14.97 | $19.08 | 34,650 | — | — |
| 2007-03-01 | $15.33 | $19.54 | 23,550 | — | — |
| 2007-02-28 | $15.44 | $19.69 | 54,750 | — | — |
| 2007-02-27 | $15.11 | $19.26 | 89,100 | — | — |
| 2007-02-26 | $16.06 | $20.48 | 74,100 | — | — |
| 2007-02-23 | $16.12 | $20.55 | 38,400 | — | — |
| 2007-02-22 | $16.56 | $21.12 | 48,600 | — | — |
| 2007-02-21 | $16.44 | $20.96 | 52,800 | — | — |
| 2007-02-20 | $16.18 | $20.63 | 34,050 | — | — |
| 2007-02-16 | $16.09 | $20.51 | 20,850 | — | — |
| 2007-02-15 | $16.10 | $20.53 | 13,800 | — | — |
| 2007-02-14 | $16.21 | $20.67 | 22,650 | — | — |
| 2007-02-13 | $16.41 | $20.92 | 16,350 | — | — |
| 2007-02-12 | $16.28 | $20.76 | 27,300 | — | — |
| 2007-02-09 | $16.12 | $20.55 | 28,500 | — | — |
| 2007-02-08 | $16.20 | $20.66 | 12,000 | — | — |
| 2007-02-07 | $16.27 | $20.74 | 30,450 | — | — |
| 2007-02-06 | $16.23 | $20.69 | 20,400 | — | — |
| 2007-02-05 | $16.13 | $20.56 | 31,650 | — | — |
| 2007-02-02 | $16.25 | $20.72 | 130,800 | — | — |
| 2007-02-01 | $16.51 | $21.05 | 12,750 | — | — |
| 2007-01-31 | $16.49 | $21.02 | 59,700 | — | — |
| 2007-01-30 | $16.35 | $20.85 | 49,050 | — | — |
| 2007-01-29 | $16.39 | $20.90 | 46,200 | — | — |
| 2007-01-26 | $16.32 | $20.81 | 30,900 | — | — |
| 2007-01-25 | $16.03 | $20.44 | 31,350 | — | — |
| 2007-01-24 | $16.47 | $21.01 | 20,400 | — | — |
| 2007-01-23 | $16.43 | $20.95 | 17,250 | — | — |
| 2007-01-22 | $16.50 | $20.93 | 43,200 | — | — |
| 2007-01-19 | $16.37 | $20.77 | 11,850 | — | — |
| 2007-01-18 | $16.39 | $20.79 | 49,350 | — | — |
| 2007-01-17 | $16.43 | $20.84 | 45,450 | — | — |
| 2007-01-16 | $16.68 | $21.16 | 24,900 | — | — |
| 2007-01-12 | $16.93 | $21.48 | 15,600 | — | — |
| 2007-01-11 | $17.10 | $21.69 | 18,450 | — | — |
| 2007-01-10 | $16.43 | $20.85 | 35,850 | — | — |
| 2007-01-09 | $16.93 | $21.48 | 53,250 | — | — |
| 2007-01-08 | $17.07 | $21.65 | 38,400 | — | — |
| 2007-01-05 | $16.33 | $20.72 | 25,650 | — | — |
| 2007-01-04 | $17.21 | $21.84 | 36,300 | — | — |
| 2007-01-03 | $17.17 | $21.78 | 11,850 | — | — |