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
- 1988-10-21 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 | $9.42 | $12.36 | 210,000 | — | — |
| 2007-12-28 | $9.60 | $12.59 | 154,000 | — | — |
| 2007-12-27 | $9.89 | $12.97 | 272,000 | — | — |
| 2007-12-26 | $10.39 | $13.63 | 314,500 | — | — |
| 2007-12-24 | $10.45 | $13.71 | 428,200 | — | — |
| 2007-12-21 | $9.64 | $12.65 | 308,000 | — | — |
| 2007-12-20 | $9.48 | $12.44 | 429,300 | — | — |
| 2007-12-19 | $9.21 | $12.08 | 471,100 | — | — |
| 2007-12-18 | $8.51 | $11.16 | 229,700 | — | — |
| 2007-12-17 | $8.13 | $10.66 | 299,700 | — | — |
| 2007-12-14 | $8.69 | $11.40 | 173,300 | — | — |
| 2007-12-13 | $8.40 | $11.02 | 117,200 | — | — |
| 2007-12-12 | $8.44 | $11.07 | 190,700 | — | — |
| 2007-12-11 | $8.66 | $11.36 | 216,300 | — | — |
| 2007-12-10 | $8.47 | $11.11 | 143,700 | — | — |
| 2007-12-07 | $8.00 | $10.49 | 155,800 | — | — |
| 2007-12-06 | $8.00 | $10.49 | 189,500 | — | — |
| 2007-12-05 | $7.69 | $10.09 | 198,800 | — | — |
| 2007-12-04 | $7.83 | $10.27 | 247,700 | — | — |
| 2007-12-03 | $7.88 | $10.34 | 183,300 | — | — |
| 2007-11-30 | $8.22 | $10.78 | 313,500 | — | — |
| 2007-11-29 | $8.31 | $10.90 | 448,300 | — | — |
| 2007-11-28 | $7.35 | $9.64 | 136,300 | — | — |
| 2007-11-27 | $7.20 | $9.44 | 157,500 | — | — |
| 2007-11-26 | $7.43 | $9.75 | 315,400 | — | — |
| 2007-11-23 | $7.31 | $9.59 | 223,800 | — | — |
| 2007-11-21 | $6.22 | $8.16 | 162,800 | — | — |
| 2007-11-20 | $6.31 | $8.28 | 246,600 | — | — |
| 2007-11-19 | $6.43 | $8.43 | 230,500 | — | — |
| 2007-11-16 | $6.84 | $8.97 | 182,500 | — | — |
| 2007-11-15 | $6.98 | $9.16 | 259,200 | — | — |
| 2007-11-14 | $7.46 | $9.79 | 195,400 | — | — |
| 2007-11-13 | $7.66 | $10.05 | 214,100 | — | — |
| 2007-11-12 | $7.85 | $10.30 | 161,600 | — | — |
| 2007-11-09 | $8.00 | $10.49 | 296,400 | — | — |
| 2007-11-08 | $8.31 | $10.90 | 587,000 | — | — |
| 2007-11-07 | $8.87 | $11.64 | 186,200 | — | — |
| 2007-11-06 | $8.86 | $11.62 | 307,600 | — | — |
| 2007-11-05 | $9.35 | $12.27 | 184,400 | — | — |
| 2007-11-02 | $9.21 | $12.08 | 156,500 | — | — |
| 2007-11-01 | $8.95 | $11.74 | 282,900 | — | — |
| 2007-10-31 | $9.54 | $12.51 | 238,000 | — | — |
| 2007-10-30 | $9.52 | $12.49 | 296,300 | — | — |
| 2007-10-29 | $9.39 | $12.32 | 343,300 | — | — |
| 2007-10-26 | $8.75 | $11.48 | 275,000 | — | — |
| 2007-10-25 | $8.60 | $11.28 | 110,700 | — | — |
| 2007-10-24 | $8.60 | $11.28 | 194,700 | — | — |
| 2007-10-23 | $8.72 | $11.44 | 170,100 | — | — |
| 2007-10-22 | $8.82 | $11.57 | 169,900 | — | — |
| 2007-10-19 | $8.77 | $11.50 | 256,900 | — | — |
| 2007-10-18 | $8.79 | $11.53 | 455,800 | — | — |
| 2007-10-17 | $8.75 | $11.48 | 441,900 | — | — |
| 2007-10-16 | $9.05 | $11.87 | 333,600 | — | — |
| 2007-10-15 | $9.37 | $12.29 | 148,500 | — | — |
| 2007-10-12 | $9.52 | $12.49 | 130,100 | — | — |
| 2007-10-11 | $9.49 | $12.45 | 184,800 | — | — |
| 2007-10-10 | $9.54 | $12.51 | 406,400 | — | — |
| 2007-10-09 | $10.14 | $13.30 | 280,900 | — | — |
| 2007-10-08 | $9.90 | $12.99 | 212,100 | — | — |
| 2007-10-05 | $9.58 | $12.57 | 259,400 | — | — |
| 2007-10-04 | $9.59 | $12.58 | 328,000 | — | — |
| 2007-10-03 | $9.70 | $12.72 | 236,900 | — | — |
| 2007-10-02 | $10.02 | $13.14 | 303,100 | — | — |
| 2007-10-01 | $10.06 | $13.20 | 495,700 | — | — |
| 2007-09-28 | $10.27 | $13.47 | 494,300 | — | — |
| 2007-09-27 | $11.05 | $14.50 | 696,900 | — | — |
| 2007-09-26 | $11.62 | $15.24 | 446,000 | — | — |
| 2007-09-25 | $12.18 | $15.98 | 134,700 | — | — |
| 2007-09-24 | $12.42 | $16.29 | 127,300 | — | — |
| 2007-09-21 | $12.18 | $15.98 | 295,900 | — | — |
| 2007-09-20 | $12.81 | $16.80 | 133,900 | — | — |
| 2007-09-19 | $12.97 | $17.01 | 136,800 | — | — |
| 2007-09-18 | $13.25 | $17.38 | 261,700 | — | — |
| 2007-09-17 | $12.24 | $16.06 | 244,300 | — | — |
| 2007-09-14 | $12.66 | $16.61 | 299,900 | — | — |
| 2007-09-13 | $13.38 | $17.35 | 201,200 | — | — |
| 2007-09-12 | $13.80 | $17.90 | 91,000 | — | — |
| 2007-09-11 | $13.83 | $17.94 | 89,300 | — | — |
| 2007-09-10 | $13.63 | $17.68 | 138,000 | — | — |
| 2007-09-07 | $13.43 | $17.42 | 175,700 | — | — |
| 2007-09-06 | $14.23 | $18.46 | 98,200 | — | — |
| 2007-09-05 | $14.48 | $18.78 | 86,400 | — | — |
| 2007-09-04 | $14.76 | $19.14 | 95,200 | — | — |
| 2007-08-31 | $14.46 | $18.76 | 100,900 | — | — |
| 2007-08-30 | $14.48 | $18.78 | 74,400 | — | — |
| 2007-08-29 | $14.41 | $18.69 | 82,600 | — | — |
| 2007-08-28 | $14.31 | $18.56 | 108,100 | — | — |
| 2007-08-27 | $14.55 | $18.87 | 98,200 | — | — |
| 2007-08-24 | $14.75 | $19.13 | 87,100 | — | — |
| 2007-08-23 | $14.83 | $19.24 | 105,600 | — | — |
| 2007-08-22 | $14.87 | $19.29 | 131,700 | — | — |
| 2007-08-21 | $14.84 | $19.25 | 85,700 | — | — |
| 2007-08-20 | $14.74 | $19.12 | 119,000 | — | — |
| 2007-08-17 | $15.00 | $19.46 | 265,600 | — | — |
| 2007-08-16 | $14.95 | $19.39 | 456,500 | — | — |
| 2007-08-15 | $15.87 | $20.58 | 178,500 | — | — |
| 2007-08-14 | $16.31 | $21.16 | 118,900 | — | — |
| 2007-08-13 | $16.40 | $21.27 | 185,100 | — | — |
| 2007-08-10 | $17.33 | $22.48 | 301,200 | — | — |
| 2007-08-09 | $17.80 | $23.09 | 416,600 | — | — |
| 2007-08-08 | $18.57 | $24.09 | 381,300 | — | — |
| 2007-08-07 | $16.52 | $21.43 | 192,100 | — | — |
| 2007-08-06 | $16.04 | $20.81 | 281,700 | — | — |
| 2007-08-03 | $16.11 | $20.90 | 186,200 | — | — |
| 2007-08-02 | $16.69 | $21.65 | 139,600 | — | — |
| 2007-08-01 | $16.40 | $21.27 | 128,400 | — | — |
| 2007-07-31 | $16.25 | $21.08 | 122,500 | — | — |
| 2007-07-30 | $16.53 | $21.44 | 129,200 | — | — |
| 2007-07-27 | $16.09 | $20.87 | 138,800 | — | — |
| 2007-07-26 | $16.39 | $21.26 | 135,500 | — | — |
| 2007-07-25 | $16.92 | $21.95 | 141,500 | — | — |
| 2007-07-24 | $16.59 | $21.52 | 155,200 | — | — |
| 2007-07-23 | $17.48 | $22.67 | 109,300 | — | — |
| 2007-07-20 | $17.40 | $22.57 | 170,000 | — | — |
| 2007-07-19 | $17.61 | $22.84 | 77,200 | — | — |
| 2007-07-18 | $17.50 | $22.70 | 97,900 | — | — |
| 2007-07-17 | $17.72 | $22.98 | 108,100 | — | — |
| 2007-07-16 | $17.63 | $22.87 | 49,700 | — | — |
| 2007-07-13 | $17.72 | $22.98 | 121,200 | — | — |
| 2007-07-12 | $17.48 | $22.67 | 91,500 | — | — |
| 2007-07-11 | $17.53 | $22.74 | 136,500 | — | — |
| 2007-07-10 | $17.41 | $22.58 | 128,600 | — | — |
| 2007-07-09 | $18.04 | $23.40 | 336,800 | — | — |
| 2007-07-06 | $17.57 | $22.79 | 138,700 | — | — |
| 2007-07-05 | $17.35 | $22.50 | 176,500 | — | — |
| 2007-07-03 | $17.32 | $22.47 | 109,800 | — | — |
| 2007-07-02 | $17.27 | $22.40 | 376,900 | — | — |
| 2007-06-29 | $16.90 | $21.92 | 228,700 | — | — |
| 2007-06-28 | $17.34 | $22.49 | 400,700 | — | — |
| 2007-06-27 | $16.45 | $21.34 | 121,600 | — | — |
| 2007-06-26 | $16.25 | $21.08 | 287,000 | — | — |
| 2007-06-25 | $15.76 | $20.44 | 180,700 | — | — |
| 2007-06-22 | $15.92 | $20.65 | 575,800 | — | — |
| 2007-06-21 | $15.90 | $20.62 | 198,800 | — | — |
| 2007-06-20 | $15.87 | $20.58 | 160,700 | — | — |
| 2007-06-19 | $16.16 | $20.96 | 268,900 | — | — |
| 2007-06-18 | $16.24 | $21.06 | 205,300 | — | — |
| 2007-06-15 | $16.56 | $21.48 | 217,100 | — | — |
| 2007-06-14 | $16.75 | $21.73 | 111,200 | — | — |
| 2007-06-13 | $16.76 | $21.74 | 161,000 | — | — |
| 2007-06-12 | $16.64 | $21.58 | 185,000 | — | — |
| 2007-06-11 | $16.88 | $21.89 | 173,400 | — | — |
| 2007-06-08 | $17.03 | $22.09 | 234,300 | — | — |
| 2007-06-07 | $16.83 | $21.83 | 326,700 | — | — |
| 2007-06-06 | $16.87 | $21.88 | 400,900 | — | — |
| 2007-06-05 | $17.09 | $22.17 | 240,500 | — | — |
| 2007-06-04 | $17.16 | $22.26 | 169,000 | — | — |
| 2007-06-01 | $17.09 | $22.17 | 136,200 | — | — |
| 2007-05-31 | $17.06 | $22.13 | 126,500 | — | — |
| 2007-05-30 | $17.13 | $22.22 | 188,300 | — | — |
| 2007-05-29 | $17.24 | $22.36 | 129,500 | — | — |
| 2007-05-25 | $17.15 | $22.24 | 183,200 | — | — |
| 2007-05-24 | $17.07 | $22.14 | 224,600 | — | — |
| 2007-05-23 | $17.07 | $22.14 | 105,200 | — | — |
| 2007-05-22 | $17.22 | $22.34 | 131,900 | — | — |
| 2007-05-21 | $17.41 | $22.58 | 200,100 | — | — |
| 2007-05-18 | $17.12 | $22.21 | 139,200 | — | — |
| 2007-05-17 | $17.00 | $22.05 | 278,600 | — | — |
| 2007-05-16 | $17.24 | $22.36 | 267,200 | — | — |
| 2007-05-15 | $18.17 | $23.57 | 484,600 | — | — |
| 2007-05-14 | $19.31 | $25.05 | 282,900 | — | — |
| 2007-05-11 | $19.79 | $25.67 | 259,800 | — | — |
| 2007-05-10 | $19.97 | $25.90 | 773,400 | — | — |
| 2007-05-09 | $20.27 | $26.29 | 239,600 | — | — |
| 2007-05-08 | $19.49 | $25.28 | 224,800 | — | — |
| 2007-05-07 | $19.68 | $25.53 | 164,300 | — | — |
| 2007-05-04 | $20.15 | $26.14 | 101,000 | — | — |
| 2007-05-03 | $20.11 | $26.08 | 167,800 | — | — |
| 2007-05-02 | $20.06 | $26.02 | 108,300 | — | — |
| 2007-05-01 | $19.59 | $25.41 | 110,900 | — | — |
| 2007-04-30 | $19.91 | $25.82 | 117,600 | — | — |
| 2007-04-27 | $20.13 | $26.11 | 174,700 | — | — |
| 2007-04-26 | $20.07 | $26.03 | 87,000 | — | — |
| 2007-04-25 | $20.16 | $26.15 | 54,300 | — | — |
| 2007-04-24 | $20.18 | $26.17 | 93,100 | — | — |
| 2007-04-23 | $20.18 | $26.17 | 167,000 | — | — |
| 2007-04-20 | $20.39 | $26.45 | 78,600 | — | — |
| 2007-04-19 | $20.17 | $26.16 | 91,800 | — | — |
| 2007-04-18 | $20.10 | $26.07 | 187,600 | — | — |
| 2007-04-17 | $20.73 | $26.89 | 169,800 | — | — |
| 2007-04-16 | $20.50 | $26.59 | 94,200 | — | — |
| 2007-04-13 | $20.60 | $26.72 | 178,900 | — | — |
| 2007-04-12 | $19.83 | $25.72 | 125,400 | — | — |
| 2007-04-11 | $19.70 | $25.55 | 98,600 | — | — |
| 2007-04-10 | $19.99 | $25.93 | 150,600 | — | — |
| 2007-04-09 | $19.98 | $25.92 | 55,600 | — | — |
| 2007-04-05 | $19.96 | $25.89 | 69,600 | — | — |
| 2007-04-04 | $20.00 | $25.94 | 142,800 | — | — |
| 2007-04-03 | $20.27 | $26.29 | 150,300 | — | — |
| 2007-04-02 | $20.25 | $26.27 | 119,700 | — | — |
| 2007-03-30 | $20.37 | $26.42 | 340,600 | — | — |
| 2007-03-29 | $20.18 | $26.17 | 357,400 | — | — |
| 2007-03-28 | $19.85 | $25.62 | 236,900 | — | — |
| 2007-03-27 | $19.07 | $24.61 | 84,000 | — | — |
| 2007-03-26 | $18.86 | $24.34 | 138,000 | — | — |
| 2007-03-23 | $18.86 | $24.34 | 226,800 | — | — |
| 2007-03-22 | $18.23 | $23.53 | 91,100 | — | — |
| 2007-03-21 | $18.46 | $23.82 | 221,200 | — | — |
| 2007-03-20 | $18.12 | $23.38 | 267,300 | — | — |
| 2007-03-19 | $18.16 | $23.44 | 133,700 | — | — |
| 2007-03-16 | $18.57 | $23.97 | 168,900 | — | — |
| 2007-03-15 | $19.22 | $24.80 | 80,000 | — | — |
| 2007-03-14 | $19.01 | $24.53 | 68,900 | — | — |
| 2007-03-13 | $18.68 | $24.11 | 147,600 | — | — |
| 2007-03-12 | $19.48 | $25.14 | 107,400 | — | — |
| 2007-03-09 | $19.21 | $24.79 | 137,500 | — | — |
| 2007-03-08 | $18.62 | $24.03 | 134,400 | — | — |
| 2007-03-07 | $18.86 | $24.34 | 82,100 | — | — |
| 2007-03-06 | $18.95 | $24.46 | 138,300 | — | — |
| 2007-03-05 | $18.24 | $23.54 | 159,500 | — | — |
| 2007-03-02 | $18.51 | $23.89 | 196,700 | — | — |
| 2007-03-01 | $19.17 | $24.74 | 130,500 | — | — |
| 2007-02-28 | $19.84 | $25.60 | 270,100 | — | — |
| 2007-02-27 | $19.33 | $24.95 | 268,700 | — | — |
| 2007-02-26 | $19.75 | $25.49 | 177,400 | — | — |
| 2007-02-23 | $20.18 | $26.04 | 176,400 | — | — |
| 2007-02-22 | $20.18 | $26.04 | 418,900 | — | — |
| 2007-02-21 | $19.31 | $24.92 | 241,700 | — | — |
| 2007-02-20 | $19.45 | $25.10 | 178,200 | — | — |
| 2007-02-16 | $19.37 | $25.00 | 173,900 | — | — |
| 2007-02-15 | $19.23 | $24.82 | 154,800 | — | — |
| 2007-02-14 | $19.36 | $24.98 | 149,100 | — | — |
| 2007-02-13 | $19.86 | $25.63 | 153,600 | — | — |
| 2007-02-12 | $20.06 | $25.89 | 268,200 | — | — |
| 2007-02-09 | $20.43 | $26.37 | 266,500 | — | — |
| 2007-02-08 | $21.27 | $27.45 | 345,300 | — | — |
| 2007-02-07 | $21.76 | $28.08 | 116,900 | — | — |
| 2007-02-06 | $21.85 | $28.20 | 153,600 | — | — |
| 2007-02-05 | $21.83 | $28.17 | 269,200 | — | — |
| 2007-02-02 | $22.49 | $29.02 | 67,900 | — | — |
| 2007-02-01 | $22.64 | $29.22 | 137,800 | — | — |
| 2007-01-31 | $22.07 | $28.48 | 94,300 | — | — |
| 2007-01-30 | $21.92 | $28.29 | 91,500 | — | — |
| 2007-01-29 | $22.01 | $28.40 | 125,800 | — | — |
| 2007-01-26 | $22.09 | $28.51 | 82,700 | — | — |
| 2007-01-25 | $22.09 | $28.51 | 190,500 | — | — |
| 2007-01-24 | $23.08 | $29.79 | 334,300 | — | — |
| 2007-01-23 | $23.07 | $29.77 | 579,200 | — | — |
| 2007-01-22 | $21.72 | $28.03 | 155,000 | — | — |
| 2007-01-19 | $21.40 | $27.62 | 102,400 | — | — |
| 2007-01-18 | $21.10 | $27.23 | 121,800 | — | — |
| 2007-01-17 | $21.59 | $27.86 | 179,700 | — | — |
| 2007-01-16 | $21.77 | $28.09 | 103,100 | — | — |
| 2007-01-12 | $21.69 | $27.99 | 156,000 | — | — |
| 2007-01-11 | $22.20 | $28.65 | 85,200 | — | — |
| 2007-01-10 | $22.03 | $28.43 | 139,700 | — | — |
| 2007-01-09 | $21.76 | $28.08 | 79,700 | — | — |
| 2007-01-08 | $22.00 | $28.39 | 97,200 | — | — |
| 2007-01-05 | $21.89 | $28.25 | 146,700 | — | — |
| 2007-01-04 | $22.45 | $28.97 | 212,600 | — | — |
| 2007-01-03 | $22.79 | $29.41 | 235,900 | — | — |