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
- 1973-02-21 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 | $10.17 | $10.17 | 220,700 | — | — |
| 2007-12-28 | $10.24 | $10.24 | 253,600 | — | — |
| 2007-12-27 | $10.15 | $10.15 | 313,200 | — | — |
| 2007-12-26 | $10.48 | $10.48 | 219,100 | — | — |
| 2007-12-24 | $10.29 | $10.29 | 140,300 | — | — |
| 2007-12-21 | $10.18 | $10.18 | 569,900 | — | — |
| 2007-12-20 | $10.00 | $10.00 | 283,500 | — | — |
| 2007-12-19 | $9.99 | $9.99 | 387,800 | — | — |
| 2007-12-18 | $9.85 | $9.85 | 726,100 | — | — |
| 2007-12-17 | $9.88 | $9.88 | 412,700 | — | — |
| 2007-12-14 | $10.18 | $10.18 | 348,900 | — | — |
| 2007-12-13 | $10.49 | $10.49 | 445,000 | — | — |
| 2007-12-12 | $10.64 | $10.64 | 460,900 | — | — |
| 2007-12-11 | $10.51 | $10.51 | 495,200 | — | — |
| 2007-12-10 | $10.88 | $10.88 | 272,500 | — | — |
| 2007-12-07 | $10.72 | $10.72 | 203,300 | — | — |
| 2007-12-06 | $10.72 | $10.72 | 593,100 | — | — |
| 2007-12-05 | $10.10 | $10.10 | 344,300 | — | — |
| 2007-12-04 | $9.77 | $9.77 | 330,700 | — | — |
| 2007-12-03 | $10.08 | $10.08 | 354,400 | — | — |
| 2007-11-30 | $10.11 | $10.11 | 360,000 | — | — |
| 2007-11-29 | $9.76 | $9.76 | 211,400 | — | — |
| 2007-11-28 | $9.67 | $9.67 | 353,800 | — | — |
| 2007-11-27 | $9.23 | $9.23 | 283,000 | — | — |
| 2007-11-26 | $9.30 | $9.30 | 224,300 | — | — |
| 2007-11-23 | $9.59 | $9.59 | 149,000 | — | — |
| 2007-11-21 | $9.44 | $9.44 | 213,200 | — | — |
| 2007-11-20 | $9.65 | $9.65 | 285,800 | — | — |
| 2007-11-19 | $9.45 | $9.45 | 263,100 | — | — |
| 2007-11-16 | $9.87 | $9.87 | 353,800 | — | — |
| 2007-11-15 | $9.70 | $9.70 | 966,100 | — | — |
| 2007-11-14 | $10.03 | $10.03 | 1,660,600 | — | — |
| 2007-11-13 | $9.20 | $9.20 | 1,298,200 | — | — |
| 2007-11-12 | $8.87 | $8.87 | 904,800 | — | — |
| 2007-11-09 | $9.73 | $9.73 | 601,600 | — | — |
| 2007-11-08 | $9.80 | $9.80 | 1,200,100 | — | — |
| 2007-11-07 | $10.18 | $10.18 | 3,002,900 | — | — |
| 2007-11-06 | $14.12 | $14.12 | 216,900 | — | — |
| 2007-11-05 | $13.62 | $13.62 | 435,300 | — | — |
| 2007-11-02 | $14.41 | $14.41 | 434,800 | — | — |
| 2007-11-01 | $14.59 | $14.59 | 411,600 | — | — |
| 2007-10-31 | $15.79 | $15.79 | 604,900 | — | — |
| 2007-10-30 | $15.18 | $15.18 | 192,700 | — | — |
| 2007-10-29 | $15.28 | $15.28 | 180,100 | — | — |
| 2007-10-26 | $15.12 | $15.12 | 229,200 | — | — |
| 2007-10-25 | $14.65 | $14.65 | 190,700 | — | — |
| 2007-10-24 | $14.71 | $14.71 | 294,200 | — | — |
| 2007-10-23 | $14.89 | $14.89 | 287,500 | — | — |
| 2007-10-22 | $14.77 | $14.77 | 209,200 | — | — |
| 2007-10-19 | $14.32 | $14.32 | 229,800 | — | — |
| 2007-10-18 | $15.00 | $15.00 | 179,600 | — | — |
| 2007-10-17 | $15.40 | $15.40 | 252,600 | — | — |
| 2007-10-16 | $15.30 | $15.30 | 175,000 | — | — |
| 2007-10-15 | $15.02 | $15.02 | 271,200 | — | — |
| 2007-10-12 | $15.36 | $15.36 | 143,200 | — | — |
| 2007-10-11 | $15.03 | $15.03 | 268,300 | — | — |
| 2007-10-10 | $15.40 | $15.40 | 451,500 | — | — |
| 2007-10-09 | $15.39 | $15.39 | 265,500 | — | — |
| 2007-10-08 | $15.22 | $15.22 | 127,400 | — | — |
| 2007-10-05 | $15.47 | $15.47 | 294,700 | — | — |
| 2007-10-04 | $15.01 | $15.01 | 152,500 | — | — |
| 2007-10-03 | $14.97 | $14.97 | 252,200 | — | — |
| 2007-10-02 | $15.08 | $15.08 | 519,700 | — | — |
| 2007-10-01 | $15.10 | $15.10 | 650,700 | — | — |
| 2007-09-28 | $14.07 | $14.07 | 301,000 | — | — |
| 2007-09-27 | $14.07 | $14.07 | 407,700 | — | — |
| 2007-09-26 | $13.93 | $13.93 | 185,800 | — | — |
| 2007-09-25 | $13.54 | $13.54 | 226,900 | — | — |
| 2007-09-24 | $13.44 | $13.44 | 325,100 | — | — |
| 2007-09-21 | $13.35 | $13.35 | 656,700 | — | — |
| 2007-09-20 | $13.01 | $13.01 | 315,300 | — | — |
| 2007-09-19 | $13.38 | $13.38 | 330,800 | — | — |
| 2007-09-18 | $13.54 | $13.54 | 419,800 | — | — |
| 2007-09-17 | $12.90 | $12.90 | 629,700 | — | — |
| 2007-09-14 | $12.75 | $12.75 | 687,800 | — | — |
| 2007-09-13 | $12.86 | $12.86 | 427,100 | — | — |
| 2007-09-12 | $12.93 | $12.93 | 292,800 | — | — |
| 2007-09-11 | $13.22 | $13.22 | 383,800 | — | — |
| 2007-09-10 | $13.17 | $13.17 | 451,000 | — | — |
| 2007-09-07 | $13.51 | $13.51 | 611,400 | — | — |
| 2007-09-06 | $13.83 | $13.83 | 1,164,100 | — | — |
| 2007-09-05 | $12.56 | $12.56 | 2,146,300 | — | — |
| 2007-09-04 | $14.96 | $14.96 | 318,500 | — | — |
| 2007-08-31 | $14.78 | $14.78 | 288,700 | — | — |
| 2007-08-30 | $14.43 | $14.43 | 200,900 | — | — |
| 2007-08-29 | $14.70 | $14.70 | 168,400 | — | — |
| 2007-08-28 | $13.97 | $13.97 | 241,300 | — | — |
| 2007-08-27 | $14.93 | $14.93 | 175,600 | — | — |
| 2007-08-24 | $14.90 | $14.90 | 221,400 | — | — |
| 2007-08-23 | $14.56 | $14.56 | 241,900 | — | — |
| 2007-08-22 | $14.67 | $14.67 | 231,400 | — | — |
| 2007-08-21 | $14.70 | $14.70 | 138,500 | — | — |
| 2007-08-20 | $14.72 | $14.72 | 350,800 | — | — |
| 2007-08-17 | $15.15 | $15.15 | 446,400 | — | — |
| 2007-08-16 | $15.12 | $15.12 | 557,200 | — | — |
| 2007-08-15 | $15.17 | $15.17 | 789,700 | — | — |
| 2007-08-14 | $15.30 | $15.30 | 453,600 | — | — |
| 2007-08-13 | $15.26 | $15.26 | 1,038,900 | — | — |
| 2007-08-10 | $15.10 | $15.10 | 771,000 | — | — |
| 2007-08-09 | $14.12 | $14.12 | 722,700 | — | — |
| 2007-08-08 | $14.48 | $14.48 | 583,400 | — | — |
| 2007-08-07 | $14.48 | $14.48 | 377,500 | — | — |
| 2007-08-06 | $15.24 | $15.24 | 508,900 | — | — |
| 2007-08-03 | $14.67 | $14.67 | 739,200 | — | — |
| 2007-08-02 | $14.47 | $14.47 | 547,500 | — | — |
| 2007-08-01 | $13.91 | $13.91 | 326,500 | — | — |
| 2007-07-31 | $13.67 | $13.67 | 323,700 | — | — |
| 2007-07-30 | $14.10 | $14.10 | 292,500 | — | — |
| 2007-07-27 | $13.82 | $13.82 | 395,400 | — | — |
| 2007-07-26 | $14.14 | $14.14 | 412,600 | — | — |
| 2007-07-25 | $14.54 | $14.54 | 652,000 | — | — |
| 2007-07-24 | $14.55 | $14.55 | 282,100 | — | — |
| 2007-07-23 | $15.40 | $15.40 | 186,900 | — | — |
| 2007-07-20 | $15.13 | $15.13 | 276,300 | — | — |
| 2007-07-19 | $15.80 | $15.80 | 180,000 | — | — |
| 2007-07-18 | $15.40 | $15.40 | 176,500 | — | — |
| 2007-07-17 | $15.59 | $15.59 | 128,800 | — | — |
| 2007-07-16 | $15.63 | $15.63 | 203,200 | — | — |
| 2007-07-13 | $15.75 | $15.75 | 179,200 | — | — |
| 2007-07-12 | $15.77 | $15.77 | 251,400 | — | — |
| 2007-07-11 | $15.49 | $15.49 | 340,200 | — | — |
| 2007-07-10 | $15.36 | $15.36 | 433,400 | — | — |
| 2007-07-09 | $16.07 | $16.07 | 287,700 | — | — |
| 2007-07-06 | $15.75 | $15.75 | 266,500 | — | — |
| 2007-07-05 | $15.67 | $15.67 | 600,300 | — | — |
| 2007-07-03 | $15.75 | $15.75 | 307,300 | — | — |
| 2007-07-02 | $15.91 | $15.91 | 559,100 | — | — |
| 2007-06-29 | $15.82 | $15.82 | 599,000 | — | — |
| 2007-06-28 | $15.98 | $15.98 | 733,700 | — | — |
| 2007-06-27 | $15.76 | $15.76 | 560,500 | — | — |
| 2007-06-26 | $15.41 | $15.41 | 735,500 | — | — |
| 2007-06-25 | $15.27 | $15.27 | 848,100 | — | — |
| 2007-06-22 | $14.89 | $14.89 | 875,200 | — | — |
| 2007-06-21 | $15.39 | $15.39 | 1,205,400 | — | — |
| 2007-06-20 | $15.03 | $15.03 | 996,300 | — | — |
| 2007-06-19 | $14.61 | $14.61 | 578,500 | — | — |
| 2007-06-18 | $14.11 | $14.11 | 283,700 | — | — |
| 2007-06-15 | $14.03 | $14.03 | 570,300 | — | — |
| 2007-06-14 | $13.90 | $13.90 | 679,500 | — | — |
| 2007-06-13 | $13.78 | $13.78 | 332,700 | — | — |
| 2007-06-12 | $13.75 | $13.75 | 620,500 | — | — |
| 2007-06-11 | $13.81 | $13.81 | 354,400 | — | — |
| 2007-06-08 | $13.61 | $13.61 | 719,400 | — | — |
| 2007-06-07 | $13.41 | $13.41 | 378,100 | — | — |
| 2007-06-06 | $13.71 | $13.71 | 390,400 | — | — |
| 2007-06-05 | $13.76 | $13.76 | 436,800 | — | — |
| 2007-06-04 | $13.68 | $13.68 | 256,100 | — | — |
| 2007-06-01 | $13.54 | $13.54 | 531,900 | — | — |
| 2007-05-31 | $13.59 | $13.59 | 301,400 | — | — |
| 2007-05-30 | $13.73 | $13.73 | 249,800 | — | — |
| 2007-05-29 | $13.72 | $13.72 | 363,500 | — | — |
| 2007-05-25 | $13.65 | $13.65 | 194,600 | — | — |
| 2007-05-24 | $13.61 | $13.61 | 565,400 | — | — |
| 2007-05-23 | $13.58 | $13.58 | 626,000 | — | — |
| 2007-05-22 | $13.06 | $13.06 | 314,400 | — | — |
| 2007-05-21 | $13.05 | $13.05 | 760,400 | — | — |
| 2007-05-18 | $12.61 | $12.61 | 401,700 | — | — |
| 2007-05-17 | $12.50 | $12.50 | 289,900 | — | — |
| 2007-05-16 | $12.52 | $12.52 | 572,400 | — | — |
| 2007-05-15 | $12.25 | $12.25 | 284,500 | — | — |
| 2007-05-14 | $12.41 | $12.41 | 234,400 | — | — |
| 2007-05-11 | $12.55 | $12.55 | 209,600 | — | — |
| 2007-05-10 | $12.41 | $12.41 | 248,900 | — | — |
| 2007-05-09 | $12.63 | $12.63 | 465,100 | — | — |
| 2007-05-08 | $12.57 | $12.57 | 377,100 | — | — |
| 2007-05-07 | $12.58 | $12.58 | 151,400 | — | — |
| 2007-05-04 | $12.73 | $12.73 | 391,400 | — | — |
| 2007-05-03 | $12.60 | $12.60 | 1,038,200 | — | — |
| 2007-05-02 | $11.87 | $11.87 | 273,100 | — | — |
| 2007-05-01 | $11.62 | $11.62 | 298,600 | — | — |
| 2007-04-30 | $11.47 | $11.47 | 441,900 | — | — |
| 2007-04-27 | $12.05 | $12.05 | 212,200 | — | — |
| 2007-04-26 | $12.08 | $12.08 | 249,300 | — | — |
| 2007-04-25 | $11.99 | $11.99 | 252,600 | — | — |
| 2007-04-24 | $11.97 | $11.97 | 273,000 | — | — |
| 2007-04-23 | $11.93 | $11.93 | 169,600 | — | — |
| 2007-04-20 | $11.90 | $11.90 | 220,200 | — | — |
| 2007-04-19 | $11.72 | $11.72 | 192,400 | — | — |
| 2007-04-18 | $11.92 | $11.92 | 230,200 | — | — |
| 2007-04-17 | $12.00 | $12.00 | 234,600 | — | — |
| 2007-04-16 | $12.01 | $12.01 | 319,300 | — | — |
| 2007-04-13 | $11.92 | $11.92 | 241,600 | — | — |
| 2007-04-12 | $11.81 | $11.81 | 278,000 | — | — |
| 2007-04-11 | $11.08 | $11.08 | 494,800 | — | — |
| 2007-04-10 | $11.05 | $11.05 | 325,400 | — | — |
| 2007-04-09 | $10.95 | $10.95 | 470,600 | — | — |
| 2007-04-05 | $11.00 | $11.00 | 130,200 | — | — |
| 2007-04-04 | $10.99 | $10.99 | 370,000 | — | — |
| 2007-04-03 | $11.00 | $11.00 | 509,000 | — | — |
| 2007-04-02 | $10.95 | $10.95 | 197,400 | — | — |
| 2007-03-30 | $11.01 | $11.01 | 229,300 | — | — |
| 2007-03-29 | $10.99 | $10.99 | 140,900 | — | — |
| 2007-03-28 | $10.99 | $10.99 | 392,800 | — | — |
| 2007-03-27 | $11.03 | $11.03 | 247,300 | — | — |
| 2007-03-26 | $11.20 | $11.20 | 207,700 | — | — |
| 2007-03-23 | $11.25 | $11.25 | 246,900 | — | — |
| 2007-03-22 | $11.26 | $11.26 | 344,000 | — | — |
| 2007-03-21 | $11.09 | $11.09 | 367,700 | — | — |
| 2007-03-20 | $11.05 | $11.05 | 290,400 | — | — |
| 2007-03-19 | $11.01 | $11.01 | 287,500 | — | — |
| 2007-03-16 | $10.75 | $10.75 | 617,000 | — | — |
| 2007-03-15 | $10.72 | $10.72 | 406,000 | — | — |
| 2007-03-14 | $11.02 | $11.02 | 252,400 | — | — |
| 2007-03-13 | $10.78 | $10.78 | 201,400 | — | — |
| 2007-03-12 | $11.11 | $11.11 | 237,100 | — | — |
| 2007-03-09 | $11.06 | $11.06 | 578,000 | — | — |
| 2007-03-08 | $11.10 | $11.10 | 222,700 | — | — |
| 2007-03-07 | $11.32 | $11.32 | 156,400 | — | — |
| 2007-03-06 | $11.32 | $11.32 | 122,900 | — | — |
| 2007-03-05 | $10.82 | $10.82 | 261,900 | — | — |
| 2007-03-02 | $11.11 | $11.11 | 226,600 | — | — |
| 2007-03-01 | $11.39 | $11.39 | 188,200 | — | — |
| 2007-02-28 | $11.46 | $11.46 | 204,600 | — | — |
| 2007-02-27 | $11.33 | $11.33 | 279,100 | — | — |
| 2007-02-26 | $12.03 | $12.03 | 126,800 | — | — |
| 2007-02-23 | $12.08 | $12.08 | 128,300 | — | — |
| 2007-02-22 | $12.12 | $12.12 | 152,800 | — | — |
| 2007-02-21 | $12.33 | $12.33 | 152,700 | — | — |
| 2007-02-20 | $12.27 | $12.27 | 204,300 | — | — |
| 2007-02-16 | $12.00 | $12.00 | 158,300 | — | — |
| 2007-02-15 | $12.18 | $12.18 | 426,900 | — | — |
| 2007-02-14 | $11.69 | $11.69 | 229,100 | — | — |
| 2007-02-13 | $11.64 | $11.64 | 231,000 | — | — |
| 2007-02-12 | $11.66 | $11.66 | 157,900 | — | — |
| 2007-02-09 | $11.40 | $11.40 | 189,900 | — | — |
| 2007-02-08 | $11.70 | $11.70 | 80,200 | — | — |
| 2007-02-07 | $11.73 | $11.73 | 223,200 | — | — |
| 2007-02-06 | $11.70 | $11.70 | 249,700 | — | — |
| 2007-02-05 | $11.53 | $11.53 | 164,900 | — | — |
| 2007-02-02 | $11.54 | $11.54 | 256,100 | — | — |
| 2007-02-01 | $11.42 | $11.42 | 222,300 | — | — |
| 2007-01-31 | $11.25 | $11.25 | 328,800 | — | — |
| 2007-01-30 | $11.32 | $11.32 | 266,700 | — | — |
| 2007-01-29 | $11.27 | $11.27 | 214,300 | — | — |
| 2007-01-26 | $11.29 | $11.29 | 251,300 | — | — |
| 2007-01-25 | $11.33 | $11.33 | 192,500 | — | — |
| 2007-01-24 | $11.70 | $11.70 | 470,500 | — | — |
| 2007-01-23 | $11.68 | $11.68 | 1,179,500 | — | — |
| 2007-01-22 | $10.70 | $10.70 | 924,500 | — | — |
| 2007-01-19 | $10.92 | $10.92 | 195,500 | — | — |
| 2007-01-18 | $10.86 | $10.86 | 223,000 | — | — |
| 2007-01-17 | $11.12 | $11.12 | 385,000 | — | — |
| 2007-01-16 | $11.26 | $11.26 | 182,300 | — | — |
| 2007-01-12 | $11.16 | $11.16 | 234,300 | — | — |
| 2007-01-11 | $11.24 | $11.24 | 143,000 | — | — |
| 2007-01-10 | $11.04 | $11.04 | 116,200 | — | — |
| 2007-01-09 | $11.11 | $11.11 | 173,700 | — | — |
| 2007-01-08 | $11.27 | $11.27 | 177,400 | — | — |
| 2007-01-05 | $11.21 | $11.21 | 205,600 | — | — |
| 2007-01-04 | $11.39 | $11.39 | 357,100 | — | — |
| 2007-01-03 | $11.46 | $11.46 | 478,500 | — | — |