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
- 1988-12-29 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 | $11.83 | $11.83 | 30,100 | — | — |
| 2007-12-28 | $12.29 | $12.29 | 43,300 | — | — |
| 2007-12-27 | $12.85 | $12.85 | 62,600 | — | — |
| 2007-12-26 | $12.76 | $12.76 | 43,500 | — | — |
| 2007-12-24 | $11.67 | $11.67 | 14,800 | — | — |
| 2007-12-21 | $11.77 | $11.77 | 20,200 | — | — |
| 2007-12-20 | $11.81 | $11.81 | 57,100 | — | — |
| 2007-12-19 | $11.99 | $11.99 | 76,100 | — | — |
| 2007-12-18 | $10.50 | $10.50 | 55,200 | — | — |
| 2007-12-17 | $10.83 | $10.83 | 41,700 | — | — |
| 2007-12-14 | $11.03 | $11.03 | 44,200 | — | — |
| 2007-12-13 | $11.30 | $11.30 | 50,700 | — | — |
| 2007-12-12 | $11.51 | $11.51 | 58,900 | — | — |
| 2007-12-11 | $11.97 | $11.97 | 88,800 | — | — |
| 2007-12-10 | $12.22 | $12.22 | 83,800 | — | — |
| 2007-12-07 | $13.03 | $13.03 | 150,700 | — | — |
| 2007-12-06 | $12.75 | $12.75 | 181,900 | — | — |
| 2007-12-05 | $11.03 | $11.03 | 59,400 | — | — |
| 2007-12-04 | $10.75 | $10.75 | 62,400 | — | — |
| 2007-12-03 | $10.41 | $10.41 | 50,500 | — | — |
| 2007-11-30 | $10.18 | $10.18 | 90,000 | — | — |
| 2007-11-29 | $10.39 | $10.39 | 47,700 | — | — |
| 2007-11-28 | $10.02 | $10.02 | 55,500 | — | — |
| 2007-11-27 | $10.00 | $10.00 | 75,600 | — | — |
| 2007-11-26 | $9.67 | $9.67 | 98,100 | — | — |
| 2007-11-23 | $10.12 | $10.12 | 56,300 | — | — |
| 2007-11-21 | $9.90 | $9.90 | 57,300 | — | — |
| 2007-11-20 | $10.01 | $10.01 | 111,000 | — | — |
| 2007-11-19 | $10.02 | $10.02 | 271,200 | — | — |
| 2007-11-16 | $11.37 | $11.37 | 170,100 | — | — |
| 2007-11-15 | $10.60 | $10.60 | 562,600 | — | — |
| 2007-11-14 | $13.72 | $13.72 | 39,400 | — | — |
| 2007-11-13 | $13.50 | $13.50 | 95,200 | — | — |
| 2007-11-12 | $13.00 | $13.00 | 106,500 | — | — |
| 2007-11-09 | $13.67 | $13.67 | 99,000 | — | — |
| 2007-11-08 | $14.12 | $14.12 | 97,600 | — | — |
| 2007-11-07 | $14.46 | $14.46 | 79,100 | — | — |
| 2007-11-06 | $14.79 | $14.79 | 51,300 | — | — |
| 2007-11-05 | $15.13 | $15.13 | 111,900 | — | — |
| 2007-11-02 | $15.38 | $15.38 | 90,600 | — | — |
| 2007-11-01 | $15.10 | $15.10 | 64,500 | — | — |
| 2007-10-31 | $15.55 | $15.55 | 63,700 | — | — |
| 2007-10-30 | $15.55 | $15.55 | 91,500 | — | — |
| 2007-10-29 | $15.68 | $15.68 | 96,900 | — | — |
| 2007-10-26 | $15.98 | $15.98 | 68,700 | — | — |
| 2007-10-25 | $16.11 | $16.11 | 45,100 | — | — |
| 2007-10-24 | $16.17 | $16.17 | 90,200 | — | — |
| 2007-10-23 | $16.43 | $16.43 | 87,100 | — | — |
| 2007-10-22 | $15.92 | $15.92 | 168,800 | — | — |
| 2007-10-19 | $16.63 | $16.63 | 127,100 | — | — |
| 2007-10-18 | $17.60 | $17.60 | 86,600 | — | — |
| 2007-10-17 | $17.20 | $17.20 | 77,900 | — | — |
| 2007-10-16 | $17.24 | $17.24 | 118,000 | — | — |
| 2007-10-15 | $17.89 | $17.89 | 128,400 | — | — |
| 2007-10-12 | $18.45 | $18.45 | 90,200 | — | — |
| 2007-10-11 | $18.34 | $18.34 | 151,900 | — | — |
| 2007-10-10 | $19.43 | $19.43 | 56,400 | — | — |
| 2007-10-09 | $19.27 | $19.27 | 82,500 | — | — |
| 2007-10-08 | $19.15 | $19.15 | 108,800 | — | — |
| 2007-10-05 | $18.90 | $18.90 | 131,200 | — | — |
| 2007-10-04 | $18.52 | $18.52 | 197,100 | — | — |
| 2007-10-03 | $18.65 | $18.65 | 158,500 | — | — |
| 2007-10-02 | $19.26 | $19.26 | 387,900 | — | — |
| 2007-10-01 | $19.90 | $19.90 | 573,000 | — | — |
| 2007-09-28 | $16.83 | $16.83 | 64,900 | — | — |
| 2007-09-27 | $16.69 | $16.69 | 87,400 | — | — |
| 2007-09-26 | $16.72 | $16.72 | 79,400 | — | — |
| 2007-09-25 | $16.62 | $16.62 | 63,100 | — | — |
| 2007-09-24 | $16.87 | $16.87 | 86,700 | — | — |
| 2007-09-21 | $17.13 | $17.13 | 153,800 | — | — |
| 2007-09-20 | $17.10 | $17.10 | 302,400 | — | — |
| 2007-09-19 | $15.60 | $15.60 | 120,700 | — | — |
| 2007-09-18 | $15.36 | $15.36 | 93,700 | — | — |
| 2007-09-17 | $15.32 | $15.32 | 98,200 | — | — |
| 2007-09-14 | $15.37 | $15.37 | 178,000 | — | — |
| 2007-09-13 | $15.53 | $15.53 | 111,200 | — | — |
| 2007-09-12 | $15.32 | $15.32 | 157,900 | — | — |
| 2007-09-11 | $16.03 | $16.03 | 173,100 | — | — |
| 2007-09-10 | $15.67 | $15.67 | 236,200 | — | — |
| 2007-09-07 | $15.71 | $15.71 | 442,000 | — | — |
| 2007-09-06 | $17.24 | $17.24 | 205,100 | — | — |
| 2007-09-05 | $17.03 | $17.03 | 394,600 | — | — |
| 2007-09-04 | $16.82 | $16.82 | 417,800 | — | — |
| 2007-08-31 | $14.16 | $14.16 | 126,300 | — | — |
| 2007-08-30 | $13.75 | $13.75 | 38,000 | — | — |
| 2007-08-29 | $13.84 | $13.84 | 49,000 | — | — |
| 2007-08-28 | $13.59 | $13.59 | 65,000 | — | — |
| 2007-08-27 | $14.00 | $14.00 | 81,000 | — | — |
| 2007-08-24 | $13.75 | $13.75 | 77,200 | — | — |
| 2007-08-23 | $13.08 | $13.08 | 90,800 | — | — |
| 2007-08-22 | $12.88 | $12.88 | 91,300 | — | — |
| 2007-08-21 | $12.25 | $12.25 | 40,300 | — | — |
| 2007-08-20 | $11.93 | $11.93 | 37,500 | — | — |
| 2007-08-17 | $12.15 | $12.15 | 49,600 | — | — |
| 2007-08-16 | $12.12 | $12.12 | 60,700 | — | — |
| 2007-08-15 | $11.74 | $11.74 | 52,600 | — | — |
| 2007-08-14 | $11.93 | $11.93 | 56,500 | — | — |
| 2007-08-13 | $12.23 | $12.23 | 48,100 | — | — |
| 2007-08-10 | $11.75 | $11.75 | 71,300 | — | — |
| 2007-08-09 | $12.15 | $12.15 | 66,300 | — | — |
| 2007-08-08 | $12.16 | $12.16 | 87,000 | — | — |
| 2007-08-07 | $11.96 | $11.96 | 82,700 | — | — |
| 2007-08-06 | $12.62 | $12.62 | 50,500 | — | — |
| 2007-08-03 | $13.21 | $13.21 | 99,300 | — | — |
| 2007-08-02 | $13.05 | $13.05 | 80,700 | — | — |
| 2007-08-01 | $12.44 | $12.44 | 57,800 | — | — |
| 2007-07-31 | $12.07 | $12.07 | 38,400 | — | — |
| 2007-07-30 | $12.16 | $12.16 | 75,800 | — | — |
| 2007-07-27 | $12.26 | $12.26 | 44,900 | — | — |
| 2007-07-26 | $12.70 | $12.70 | 43,500 | — | — |
| 2007-07-25 | $12.74 | $12.74 | 64,200 | — | — |
| 2007-07-24 | $13.16 | $13.16 | 39,100 | — | — |
| 2007-07-23 | $13.66 | $13.66 | 43,700 | — | — |
| 2007-07-20 | $13.91 | $13.91 | 32,200 | — | — |
| 2007-07-19 | $13.82 | $13.82 | 97,700 | — | — |
| 2007-07-18 | $13.85 | $13.85 | 80,400 | — | — |
| 2007-07-17 | $14.43 | $14.43 | 240,600 | — | — |
| 2007-07-16 | $13.58 | $13.58 | 88,900 | — | — |
| 2007-07-13 | $13.22 | $13.22 | 58,300 | — | — |
| 2007-07-12 | $13.21 | $13.21 | 151,200 | — | — |
| 2007-07-11 | $13.13 | $13.13 | 66,600 | — | — |
| 2007-07-10 | $12.65 | $12.65 | 70,600 | — | — |
| 2007-07-09 | $12.80 | $12.80 | 149,200 | — | — |
| 2007-07-06 | $13.76 | $13.76 | 85,100 | — | — |
| 2007-07-05 | $13.75 | $13.75 | 160,800 | — | — |
| 2007-07-03 | $13.44 | $13.44 | 102,800 | — | — |
| 2007-07-02 | $12.54 | $12.54 | 139,900 | — | — |
| 2007-06-29 | $11.29 | $11.29 | 27,400 | — | — |
| 2007-06-28 | $11.30 | $11.30 | 85,300 | — | — |
| 2007-06-27 | $11.36 | $11.36 | 171,700 | — | — |
| 2007-06-26 | $10.49 | $10.49 | 44,800 | — | — |
| 2007-06-25 | $10.21 | $10.21 | 34,800 | — | — |
| 2007-06-22 | $10.22 | $10.22 | 34,300 | — | — |
| 2007-06-21 | $10.13 | $10.13 | 31,600 | — | — |
| 2007-06-20 | $10.43 | $10.43 | 106,900 | — | — |
| 2007-06-19 | $10.15 | $10.15 | 21,400 | — | — |
| 2007-06-18 | $10.48 | $10.48 | 50,000 | — | — |
| 2007-06-15 | $10.16 | $10.16 | 29,900 | — | — |
| 2007-06-14 | $10.35 | $10.35 | 30,900 | — | — |
| 2007-06-13 | $10.60 | $10.60 | 85,800 | — | — |
| 2007-06-12 | $10.01 | $10.01 | 65,700 | — | — |
| 2007-06-11 | $10.72 | $10.72 | 76,300 | — | — |
| 2007-06-08 | $10.08 | $10.08 | 21,100 | — | — |
| 2007-06-07 | $10.04 | $10.04 | 21,900 | — | — |
| 2007-06-06 | $10.10 | $10.10 | 29,900 | — | — |
| 2007-06-05 | $10.22 | $10.22 | 17,800 | — | — |
| 2007-06-04 | $9.99 | $9.99 | 18,700 | — | — |
| 2007-06-01 | $9.90 | $9.90 | 12,900 | — | — |
| 2007-05-31 | $10.02 | $10.02 | 32,300 | — | — |
| 2007-05-30 | $10.18 | $10.18 | 11,300 | — | — |
| 2007-05-29 | $10.12 | $10.12 | 13,400 | — | — |
| 2007-05-25 | $10.16 | $10.16 | 19,900 | — | — |
| 2007-05-24 | $10.13 | $10.13 | 35,200 | — | — |
| 2007-05-23 | $9.95 | $9.95 | 35,300 | — | — |
| 2007-05-22 | $9.73 | $9.73 | 16,000 | — | — |
| 2007-05-21 | $9.47 | $9.47 | 37,000 | — | — |
| 2007-05-18 | $9.44 | $9.44 | 83,600 | — | — |
| 2007-05-17 | $9.37 | $9.37 | 19,800 | — | — |
| 2007-05-16 | $9.22 | $9.22 | 19,600 | — | — |
| 2007-05-15 | $9.25 | $9.25 | 54,000 | — | — |
| 2007-05-14 | $9.09 | $9.09 | 24,100 | — | — |
| 2007-05-11 | $8.97 | $8.97 | 13,700 | — | — |
| 2007-05-10 | $9.10 | $9.10 | 21,700 | — | — |
| 2007-05-09 | $9.03 | $9.03 | 25,300 | — | — |
| 2007-05-08 | $9.22 | $9.22 | 13,000 | — | — |
| 2007-05-07 | $9.12 | $9.12 | 9,400 | — | — |
| 2007-05-04 | $9.10 | $9.10 | 15,100 | — | — |
| 2007-05-03 | $9.14 | $9.14 | 13,600 | — | — |
| 2007-05-02 | $9.06 | $9.06 | 17,800 | — | — |
| 2007-05-01 | $8.97 | $8.97 | 12,800 | — | — |
| 2007-04-30 | $8.99 | $8.99 | 14,300 | — | — |
| 2007-04-27 | $9.02 | $9.02 | 18,300 | — | — |
| 2007-04-26 | $9.00 | $9.00 | 8,200 | — | — |
| 2007-04-25 | $9.02 | $9.02 | 22,800 | — | — |
| 2007-04-24 | $9.13 | $9.13 | 38,300 | — | — |
| 2007-04-23 | $9.18 | $9.18 | 16,500 | — | — |
| 2007-04-20 | $9.42 | $9.42 | 16,900 | — | — |
| 2007-04-19 | $9.35 | $9.35 | 15,500 | — | — |
| 2007-04-18 | $9.24 | $9.24 | 34,000 | — | — |
| 2007-04-17 | $9.24 | $9.24 | 19,600 | — | — |
| 2007-04-16 | $9.08 | $9.08 | 12,500 | — | — |
| 2007-04-13 | $8.97 | $8.97 | 25,900 | — | — |
| 2007-04-12 | $8.76 | $8.76 | 10,600 | — | — |
| 2007-04-11 | $8.69 | $8.69 | 28,400 | — | — |
| 2007-04-10 | $8.70 | $8.70 | 26,800 | — | — |
| 2007-04-09 | $8.75 | $8.75 | 33,600 | — | — |
| 2007-04-05 | $8.77 | $8.77 | 11,000 | — | — |
| 2007-04-04 | $8.84 | $8.84 | 25,100 | — | — |
| 2007-04-03 | $8.91 | $8.91 | 65,000 | — | — |
| 2007-04-02 | $9.24 | $9.24 | 23,700 | — | — |
| 2007-03-30 | $9.00 | $9.00 | 9,900 | — | — |
| 2007-03-29 | $8.96 | $8.96 | 7,900 | — | — |
| 2007-03-28 | $8.80 | $8.80 | 16,600 | — | — |
| 2007-03-27 | $8.85 | $8.85 | 14,100 | — | — |
| 2007-03-26 | $8.99 | $8.99 | 16,200 | — | — |
| 2007-03-23 | $9.08 | $9.08 | 26,500 | — | — |
| 2007-03-22 | $9.14 | $9.14 | 23,300 | — | — |
| 2007-03-21 | $9.08 | $9.08 | 16,800 | — | — |
| 2007-03-20 | $9.08 | $9.08 | 8,700 | — | — |
| 2007-03-19 | $9.10 | $9.10 | 22,300 | — | — |
| 2007-03-16 | $9.17 | $9.17 | 7,400 | — | — |
| 2007-03-15 | $9.11 | $9.11 | 8,500 | — | — |
| 2007-03-14 | $9.14 | $9.14 | 13,400 | — | — |
| 2007-03-13 | $9.24 | $9.24 | 26,800 | — | — |
| 2007-03-12 | $9.16 | $9.16 | 16,600 | — | — |
| 2007-03-09 | $9.32 | $9.32 | 14,300 | — | — |
| 2007-03-08 | $9.29 | $9.29 | 15,000 | — | — |
| 2007-03-07 | $9.16 | $9.16 | 11,600 | — | — |
| 2007-03-06 | $9.15 | $9.15 | 6,400 | — | — |
| 2007-03-05 | $9.03 | $9.03 | 64,200 | — | — |
| 2007-03-02 | $9.28 | $9.28 | 19,100 | — | — |
| 2007-03-01 | $9.34 | $9.34 | 59,700 | — | — |
| 2007-02-28 | $9.43 | $9.43 | 33,000 | — | — |
| 2007-02-27 | $9.31 | $9.31 | 44,000 | — | — |
| 2007-02-26 | $9.98 | $9.98 | 58,000 | — | — |
| 2007-02-23 | $9.89 | $9.89 | 46,600 | — | — |
| 2007-02-22 | $9.57 | $9.57 | 23,500 | — | — |
| 2007-02-21 | $9.49 | $9.49 | 23,600 | — | — |
| 2007-02-20 | $9.30 | $9.30 | 18,600 | — | — |
| 2007-02-16 | $9.56 | $9.56 | 24,600 | — | — |
| 2007-02-15 | $9.59 | $9.59 | 47,900 | — | — |
| 2007-02-14 | $9.40 | $9.40 | 31,900 | — | — |
| 2007-02-13 | $8.99 | $8.99 | 17,700 | — | — |
| 2007-02-12 | $9.02 | $9.02 | 17,900 | — | — |
| 2007-02-09 | $8.98 | $8.98 | 19,300 | — | — |
| 2007-02-08 | $8.98 | $8.98 | 50,700 | — | — |
| 2007-02-07 | $9.03 | $9.03 | 11,000 | — | — |
| 2007-02-06 | $9.06 | $9.06 | 12,500 | — | — |
| 2007-02-05 | $9.06 | $9.06 | 16,400 | — | — |
| 2007-02-02 | $9.05 | $9.05 | 11,500 | — | — |
| 2007-02-01 | $9.00 | $9.00 | 10,200 | — | — |
| 2007-01-31 | $8.93 | $8.93 | 6,700 | — | — |
| 2007-01-30 | $8.94 | $8.94 | 27,000 | — | — |
| 2007-01-29 | $9.09 | $9.09 | 10,100 | — | — |
| 2007-01-26 | $9.00 | $9.00 | 37,700 | — | — |
| 2007-01-25 | $9.15 | $9.15 | 19,000 | — | — |
| 2007-01-24 | $9.25 | $9.25 | 23,800 | — | — |
| 2007-01-23 | $9.42 | $9.42 | 33,800 | — | — |
| 2007-01-22 | $9.15 | $9.15 | 54,200 | — | — |
| 2007-01-19 | $9.03 | $9.03 | 19,200 | — | — |
| 2007-01-18 | $8.83 | $8.83 | 15,500 | — | — |
| 2007-01-17 | $8.84 | $8.84 | 26,700 | — | — |
| 2007-01-16 | $8.69 | $8.69 | 24,600 | — | — |
| 2007-01-12 | $8.53 | $8.53 | 51,300 | — | — |
| 2007-01-11 | $8.71 | $8.71 | 39,900 | — | — |
| 2007-01-10 | $8.95 | $8.95 | 37,500 | — | — |
| 2007-01-09 | $8.85 | $8.85 | 63,100 | — | — |
| 2007-01-08 | $8.74 | $8.74 | 28,400 | — | — |
| 2007-01-05 | $8.69 | $8.69 | 55,900 | — | — |
| 2007-01-04 | $8.89 | $8.89 | 47,900 | — | — |
| 2007-01-03 | $9.15 | $9.15 | 29,800 | — | — |