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
- 1991-07-30 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 | $12.99 | $13.25 | 182,850 | — | — |
| 2007-12-28 | $12.92 | $13.18 | 124,650 | — | — |
| 2007-12-27 | $12.79 | $13.04 | 138,300 | — | — |
| 2007-12-26 | $13.32 | $13.58 | 152,700 | — | — |
| 2007-12-24 | $13.31 | $13.58 | 99,150 | — | — |
| 2007-12-21 | $13.27 | $13.54 | 551,100 | — | — |
| 2007-12-20 | $12.85 | $13.11 | 222,900 | — | — |
| 2007-12-19 | $12.73 | $12.99 | 194,850 | — | — |
| 2007-12-18 | $12.73 | $12.99 | 356,250 | — | — |
| 2007-12-17 | $12.63 | $12.88 | 194,550 | — | — |
| 2007-12-14 | $12.85 | $13.10 | 114,600 | — | — |
| 2007-12-13 | $13.03 | $13.28 | 195,300 | — | — |
| 2007-12-12 | $13.09 | $13.35 | 120,150 | — | — |
| 2007-12-11 | $12.81 | $13.06 | 244,050 | — | — |
| 2007-12-10 | $13.41 | $13.67 | 173,250 | — | — |
| 2007-12-07 | $13.49 | $13.75 | 133,500 | — | — |
| 2007-12-06 | $13.53 | $13.79 | 344,700 | — | — |
| 2007-12-05 | $13.39 | $13.66 | 174,750 | — | — |
| 2007-12-04 | $13.61 | $13.88 | 112,800 | — | — |
| 2007-12-03 | $14.06 | $14.34 | 164,400 | — | — |
| 2007-11-30 | $14.05 | $14.32 | 315,300 | — | — |
| 2007-11-29 | $13.85 | $14.12 | 116,100 | — | — |
| 2007-11-28 | $14.15 | $14.43 | 221,400 | — | — |
| 2007-11-27 | $13.37 | $13.63 | 110,400 | — | — |
| 2007-11-26 | $13.37 | $13.63 | 156,000 | — | — |
| 2007-11-23 | $14.23 | $14.51 | 87,300 | — | — |
| 2007-11-21 | $14.11 | $14.39 | 156,600 | — | — |
| 2007-11-20 | $14.37 | $14.65 | 179,700 | — | — |
| 2007-11-19 | $14.18 | $14.46 | 103,200 | — | — |
| 2007-11-16 | $14.49 | $14.77 | 191,400 | — | — |
| 2007-11-15 | $14.61 | $14.90 | 79,650 | — | — |
| 2007-11-14 | $14.51 | $14.79 | 558,600 | — | — |
| 2007-11-13 | $14.76 | $15.05 | 189,750 | — | — |
| 2007-11-12 | $14.26 | $14.54 | 260,700 | — | — |
| 2007-11-09 | $14.25 | $14.54 | 117,900 | — | — |
| 2007-11-08 | $14.65 | $14.94 | 156,600 | — | — |
| 2007-11-07 | $14.07 | $14.34 | 124,950 | — | — |
| 2007-11-06 | $14.69 | $14.98 | 148,350 | — | — |
| 2007-11-05 | $14.74 | $15.03 | 199,950 | — | — |
| 2007-11-02 | $15.00 | $15.30 | 115,800 | — | — |
| 2007-11-01 | $14.87 | $15.17 | 205,650 | — | — |
| 2007-10-31 | $15.19 | $15.49 | 147,900 | — | — |
| 2007-10-30 | $15.17 | $15.47 | 180,600 | — | — |
| 2007-10-29 | $15.00 | $15.30 | 252,600 | — | — |
| 2007-10-26 | $15.17 | $15.47 | 208,650 | — | — |
| 2007-10-25 | $14.66 | $14.95 | 218,700 | — | — |
| 2007-10-24 | $14.71 | $15.00 | 276,000 | — | — |
| 2007-10-23 | $15.17 | $15.47 | 196,050 | — | — |
| 2007-10-22 | $15.17 | $15.47 | 180,450 | — | — |
| 2007-10-19 | $14.33 | $14.61 | 226,950 | — | — |
| 2007-10-18 | $15.15 | $15.45 | 169,500 | — | — |
| 2007-10-17 | $15.19 | $15.49 | 229,050 | — | — |
| 2007-10-16 | $14.74 | $14.99 | 272,400 | — | — |
| 2007-10-15 | $15.18 | $15.44 | 112,350 | — | — |
| 2007-10-12 | $15.25 | $15.51 | 121,650 | — | — |
| 2007-10-11 | $15.09 | $15.35 | 137,400 | — | — |
| 2007-10-10 | $15.06 | $15.32 | 151,350 | — | — |
| 2007-10-09 | $15.13 | $15.39 | 147,600 | — | — |
| 2007-10-08 | $15.39 | $15.65 | 127,500 | — | — |
| 2007-10-05 | $15.51 | $15.77 | 171,150 | — | — |
| 2007-10-04 | $15.05 | $15.31 | 147,900 | — | — |
| 2007-10-03 | $15.08 | $15.34 | 265,950 | — | — |
| 2007-10-02 | $15.20 | $15.46 | 196,800 | — | — |
| 2007-10-01 | $15.31 | $15.57 | 380,250 | — | — |
| 2007-09-28 | $15.02 | $15.27 | 191,025 | — | — |
| 2007-09-27 | $15.16 | $15.41 | 234,000 | — | — |
| 2007-09-26 | $15.58 | $15.84 | 195,300 | — | — |
| 2007-09-25 | $15.44 | $15.70 | 221,400 | — | — |
| 2007-09-24 | $15.49 | $15.76 | 85,275 | — | — |
| 2007-09-21 | $15.76 | $16.03 | 339,975 | — | — |
| 2007-09-20 | $15.33 | $15.59 | 396,225 | — | — |
| 2007-09-19 | $16.66 | $16.95 | 150,300 | — | — |
| 2007-09-18 | $16.64 | $16.93 | 148,050 | — | — |
| 2007-09-17 | $16.00 | $16.27 | 225,450 | — | — |
| 2007-09-14 | $16.07 | $16.34 | 56,025 | — | — |
| 2007-09-13 | $15.91 | $16.18 | 96,975 | — | — |
| 2007-09-12 | $15.53 | $15.79 | 77,625 | — | — |
| 2007-09-11 | $15.70 | $15.97 | 103,500 | — | — |
| 2007-09-10 | $15.40 | $15.67 | 150,975 | — | — |
| 2007-09-07 | $15.70 | $15.97 | 107,325 | — | — |
| 2007-09-06 | $16.12 | $16.39 | 140,625 | — | — |
| 2007-09-05 | $16.15 | $16.42 | 153,225 | — | — |
| 2007-09-04 | $16.71 | $16.99 | 119,025 | — | — |
| 2007-08-31 | $16.72 | $17.01 | 91,125 | — | — |
| 2007-08-30 | $16.85 | $17.14 | 135,225 | — | — |
| 2007-08-29 | $16.76 | $17.05 | 115,425 | — | — |
| 2007-08-28 | $15.95 | $16.22 | 120,825 | — | — |
| 2007-08-27 | $16.42 | $16.70 | 86,175 | — | — |
| 2007-08-24 | $16.58 | $16.86 | 205,200 | — | — |
| 2007-08-23 | $16.53 | $16.81 | 129,600 | — | — |
| 2007-08-22 | $16.88 | $17.16 | 123,750 | — | — |
| 2007-08-21 | $16.30 | $16.58 | 78,750 | — | — |
| 2007-08-20 | $16.55 | $16.83 | 69,750 | — | — |
| 2007-08-17 | $16.87 | $17.16 | 193,725 | — | — |
| 2007-08-16 | $16.89 | $17.18 | 250,875 | — | — |
| 2007-08-15 | $15.64 | $15.91 | 97,875 | — | — |
| 2007-08-14 | $15.56 | $15.82 | 133,650 | — | — |
| 2007-08-13 | $15.78 | $16.05 | 349,425 | — | — |
| 2007-08-10 | $17.00 | $17.28 | 184,275 | — | — |
| 2007-08-09 | $16.87 | $17.15 | 411,750 | — | — |
| 2007-08-08 | $17.30 | $17.60 | 379,575 | — | — |
| 2007-08-07 | $16.52 | $16.80 | 187,200 | — | — |
| 2007-08-06 | $16.29 | $16.57 | 212,175 | — | — |
| 2007-08-03 | $15.21 | $15.47 | 220,725 | — | — |
| 2007-08-02 | $15.78 | $16.05 | 139,950 | — | — |
| 2007-08-01 | $15.12 | $15.38 | 184,275 | — | — |
| 2007-07-31 | $14.88 | $15.13 | 203,400 | — | — |
| 2007-07-30 | $14.90 | $15.15 | 186,525 | — | — |
| 2007-07-27 | $14.98 | $15.23 | 263,700 | — | — |
| 2007-07-26 | $15.59 | $15.85 | 321,750 | — | — |
| 2007-07-25 | $16.71 | $17.00 | 170,325 | — | — |
| 2007-07-24 | $16.00 | $16.28 | 181,575 | — | — |
| 2007-07-23 | $16.42 | $16.70 | 77,400 | — | — |
| 2007-07-20 | $16.38 | $16.66 | 239,850 | — | — |
| 2007-07-19 | $16.71 | $16.99 | 69,075 | — | — |
| 2007-07-18 | $16.85 | $17.14 | 82,350 | — | — |
| 2007-07-17 | $16.79 | $17.07 | 86,175 | — | — |
| 2007-07-16 | $16.73 | $17.02 | 97,200 | — | — |
| 2007-07-13 | $16.70 | $16.98 | 69,525 | — | — |
| 2007-07-12 | $16.84 | $17.09 | 45,675 | — | — |
| 2007-07-11 | $16.40 | $16.64 | 72,000 | — | — |
| 2007-07-10 | $16.19 | $16.42 | 126,000 | — | — |
| 2007-07-09 | $16.70 | $16.94 | 112,050 | — | — |
| 2007-07-06 | $17.09 | $17.34 | 84,600 | — | — |
| 2007-07-05 | $17.21 | $17.46 | 58,725 | — | — |
| 2007-07-03 | $17.06 | $17.31 | 36,225 | — | — |
| 2007-07-02 | $16.86 | $17.10 | 45,000 | — | — |
| 2007-06-29 | $16.64 | $16.89 | 91,125 | — | — |
| 2007-06-28 | $16.86 | $17.10 | 75,150 | — | — |
| 2007-06-27 | $16.65 | $16.89 | 77,625 | — | — |
| 2007-06-26 | $16.16 | $16.40 | 123,975 | — | — |
| 2007-06-25 | $16.00 | $16.23 | 168,975 | — | — |
| 2007-06-22 | $16.16 | $16.40 | 194,175 | — | — |
| 2007-06-21 | $16.36 | $16.60 | 118,125 | — | — |
| 2007-06-20 | $15.96 | $16.19 | 108,900 | — | — |
| 2007-06-19 | $16.48 | $16.72 | 114,525 | — | — |
| 2007-06-18 | $16.70 | $16.95 | 61,875 | — | — |
| 2007-06-15 | $17.08 | $17.33 | 210,600 | — | — |
| 2007-06-14 | $16.51 | $16.75 | 48,150 | — | — |
| 2007-06-13 | $16.63 | $16.87 | 79,425 | — | — |
| 2007-06-12 | $16.38 | $16.62 | 107,775 | — | — |
| 2007-06-11 | $16.84 | $17.08 | 57,825 | — | — |
| 2007-06-08 | $16.64 | $16.89 | 109,800 | — | — |
| 2007-06-07 | $16.37 | $16.61 | 112,725 | — | — |
| 2007-06-06 | $16.66 | $16.91 | 72,450 | — | — |
| 2007-06-05 | $16.53 | $16.77 | 158,625 | — | — |
| 2007-06-04 | $16.93 | $17.18 | 91,800 | — | — |
| 2007-06-01 | $16.97 | $17.22 | 110,925 | — | — |
| 2007-05-31 | $17.18 | $17.43 | 335,475 | — | — |
| 2007-05-30 | $17.16 | $17.42 | 149,850 | — | — |
| 2007-05-29 | $16.87 | $17.12 | 78,750 | — | — |
| 2007-05-25 | $16.63 | $16.87 | 110,250 | — | — |
| 2007-05-24 | $16.40 | $16.64 | 162,900 | — | — |
| 2007-05-23 | $16.81 | $17.05 | 141,525 | — | — |
| 2007-05-22 | $17.02 | $17.27 | 285,750 | — | — |
| 2007-05-21 | $15.58 | $15.81 | 142,875 | — | — |
| 2007-05-18 | $15.35 | $15.58 | 159,975 | — | — |
| 2007-05-17 | $15.28 | $15.50 | 184,050 | — | — |
| 2007-05-16 | $15.55 | $15.78 | 116,550 | — | — |
| 2007-05-15 | $15.47 | $15.69 | 90,450 | — | — |
| 2007-05-14 | $15.56 | $15.78 | 167,850 | — | — |
| 2007-05-11 | $15.68 | $15.90 | 36,000 | — | — |
| 2007-05-10 | $15.53 | $15.76 | 269,325 | — | — |
| 2007-05-09 | $15.53 | $15.76 | 121,050 | — | — |
| 2007-05-08 | $15.53 | $15.76 | 207,900 | — | — |
| 2007-05-07 | $15.50 | $15.72 | 249,300 | — | — |
| 2007-05-04 | $15.43 | $15.65 | 146,700 | — | — |
| 2007-05-03 | $15.47 | $15.70 | 210,825 | — | — |
| 2007-05-02 | $15.71 | $15.94 | 175,725 | — | — |
| 2007-05-01 | $15.60 | $15.83 | 93,600 | — | — |
| 2007-04-30 | $15.56 | $15.78 | 219,375 | — | — |
| 2007-04-27 | $15.89 | $16.12 | 51,975 | — | — |
| 2007-04-26 | $15.94 | $16.18 | 52,200 | — | — |
| 2007-04-25 | $16.03 | $16.26 | 107,100 | — | — |
| 2007-04-24 | $16.04 | $16.28 | 155,025 | — | — |
| 2007-04-23 | $16.01 | $16.25 | 94,275 | — | — |
| 2007-04-20 | $16.22 | $16.46 | 88,875 | — | — |
| 2007-04-19 | $15.79 | $16.02 | 71,325 | — | — |
| 2007-04-18 | $15.87 | $16.07 | 121,500 | — | — |
| 2007-04-17 | $15.96 | $16.17 | 67,050 | — | — |
| 2007-04-16 | $15.74 | $15.94 | 74,025 | — | — |
| 2007-04-13 | $16.04 | $16.24 | 70,875 | — | — |
| 2007-04-12 | $15.58 | $15.77 | 67,950 | — | — |
| 2007-04-11 | $15.66 | $15.86 | 175,050 | — | — |
| 2007-04-10 | $15.90 | $16.10 | 84,600 | — | — |
| 2007-04-09 | $15.65 | $15.85 | 71,550 | — | — |
| 2007-04-05 | $15.59 | $15.78 | 37,800 | — | — |
| 2007-04-04 | $15.65 | $15.85 | 91,575 | — | — |
| 2007-04-03 | $15.56 | $15.75 | 92,475 | — | — |
| 2007-04-02 | $15.66 | $15.86 | 84,825 | — | — |
| 2007-03-30 | $15.60 | $15.80 | 275,850 | — | — |
| 2007-03-29 | $15.52 | $15.71 | 214,200 | — | — |
| 2007-03-28 | $15.33 | $15.53 | 267,525 | — | — |
| 2007-03-27 | $15.49 | $15.68 | 657,000 | — | — |
| 2007-03-26 | $15.60 | $15.80 | 200,475 | — | — |
| 2007-03-23 | $16.68 | $16.89 | 109,800 | — | — |
| 2007-03-22 | $16.58 | $16.79 | 73,125 | — | — |
| 2007-03-21 | $16.52 | $16.73 | 97,650 | — | — |
| 2007-03-20 | $16.23 | $16.43 | 38,025 | — | — |
| 2007-03-19 | $16.01 | $16.21 | 76,275 | — | — |
| 2007-03-16 | $15.82 | $16.02 | 187,650 | — | — |
| 2007-03-15 | $15.47 | $15.67 | 85,275 | — | — |
| 2007-03-14 | $15.65 | $15.85 | 68,850 | — | — |
| 2007-03-13 | $15.55 | $15.75 | 99,450 | — | — |
| 2007-03-12 | $15.89 | $16.09 | 49,950 | — | — |
| 2007-03-09 | $15.75 | $15.95 | 34,650 | — | — |
| 2007-03-08 | $15.71 | $15.90 | 56,250 | — | — |
| 2007-03-07 | $15.52 | $15.72 | 97,200 | — | — |
| 2007-03-06 | $16.01 | $16.22 | 50,400 | — | — |
| 2007-03-05 | $15.16 | $15.36 | 63,000 | — | — |
| 2007-03-02 | $15.41 | $15.61 | 101,475 | — | — |
| 2007-03-01 | $15.98 | $16.18 | 67,950 | — | — |
| 2007-02-28 | $16.16 | $16.37 | 109,575 | — | — |
| 2007-02-27 | $15.42 | $15.62 | 111,825 | — | — |
| 2007-02-26 | $16.49 | $16.70 | 58,950 | — | — |
| 2007-02-23 | $16.67 | $16.88 | 107,550 | — | — |
| 2007-02-22 | $16.34 | $16.54 | 85,725 | — | — |
| 2007-02-21 | $16.77 | $16.98 | 49,050 | — | — |
| 2007-02-20 | $16.60 | $16.80 | 47,250 | — | — |
| 2007-02-16 | $16.36 | $16.57 | 155,700 | — | — |
| 2007-02-15 | $16.37 | $16.58 | 297,225 | — | — |
| 2007-02-14 | $16.46 | $16.67 | 79,200 | — | — |
| 2007-02-13 | $16.64 | $16.85 | 43,425 | — | — |
| 2007-02-12 | $16.61 | $16.82 | 111,825 | — | — |
| 2007-02-09 | $16.53 | $16.74 | 78,525 | — | — |
| 2007-02-08 | $16.58 | $16.79 | 71,325 | — | — |
| 2007-02-07 | $16.98 | $17.19 | 117,000 | — | — |
| 2007-02-06 | $16.56 | $16.77 | 51,750 | — | — |
| 2007-02-05 | $16.51 | $16.71 | 100,575 | — | — |
| 2007-02-02 | $16.60 | $16.81 | 64,800 | — | — |
| 2007-02-01 | $16.58 | $16.79 | 52,200 | — | — |
| 2007-01-31 | $16.74 | $16.95 | 269,325 | — | — |
| 2007-01-30 | $16.35 | $16.56 | 116,775 | — | — |
| 2007-01-29 | $16.54 | $16.75 | 72,225 | — | — |
| 2007-01-26 | $16.25 | $16.45 | 53,325 | — | — |
| 2007-01-25 | $16.01 | $16.21 | 64,800 | — | — |
| 2007-01-24 | $16.31 | $16.52 | 245,475 | — | — |
| 2007-01-23 | $16.03 | $16.23 | 268,425 | — | — |
| 2007-01-22 | $15.96 | $16.16 | 204,525 | — | — |
| 2007-01-19 | $15.94 | $16.14 | 105,750 | — | — |
| 2007-01-18 | $15.76 | $15.96 | 118,125 | — | — |
| 2007-01-17 | $15.83 | $16.03 | 168,525 | — | — |
| 2007-01-16 | $16.69 | $16.87 | 195,300 | — | — |
| 2007-01-12 | $15.70 | $15.87 | 94,275 | — | — |
| 2007-01-11 | $15.82 | $15.99 | 94,725 | — | — |
| 2007-01-10 | $15.34 | $15.50 | 72,900 | — | — |
| 2007-01-09 | $15.38 | $15.54 | 123,975 | — | — |
| 2007-01-08 | $15.19 | $15.35 | 84,150 | — | — |
| 2007-01-05 | $14.91 | $15.07 | 91,125 | — | — |
| 2007-01-04 | $15.69 | $15.86 | 168,750 | — | — |
| 2007-01-03 | $15.43 | $15.60 | 161,775 | — | — |