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
- 1994-09-29 to 2026-08-27
- 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 |
|---|---|---|---|
| 2007-12-31 | $12.33 | $13.67 | 921,000 |
| 2007-12-28 | $12.27 | $13.60 | 527,400 |
| 2007-12-27 | $12.16 | $13.48 | 516,800 |
| 2007-12-26 | $12.19 | $13.52 | 530,200 |
| 2007-12-24 | $12.08 | $13.40 | 343,000 |
| 2007-12-21 | $12.09 | $13.40 | 1,270,000 |
| 2007-12-20 | $11.82 | $13.11 | 963,400 |
| 2007-12-19 | $11.61 | $12.87 | 1,114,800 |
| 2007-12-18 | $11.90 | $13.19 | 988,400 |
| 2007-12-17 | $11.69 | $12.96 | 1,073,600 |
| 2007-12-14 | $11.69 | $12.96 | 773,800 |
| 2007-12-13 | $12.01 | $13.32 | 739,200 |
| 2007-12-12 | $12.08 | $13.40 | 780,200 |
| 2007-12-11 | $11.81 | $13.10 | 1,128,000 |
| 2007-12-10 | $12.44 | $13.79 | 911,400 |
| 2007-12-07 | $12.05 | $13.36 | 895,400 |
| 2007-12-06 | $12.20 | $13.53 | 1,078,600 |
| 2007-12-05 | $12.04 | $13.35 | 1,522,600 |
| 2007-12-04 | $11.67 | $12.94 | 1,147,600 |
| 2007-12-03 | $11.26 | $12.49 | 911,200 |
| 2007-11-30 | $11.30 | $12.53 | 1,036,000 |
| 2007-11-29 | $11.23 | $12.45 | 2,184,800 |
| 2007-11-28 | $11.17 | $12.38 | 1,192,000 |
| 2007-11-27 | $11.20 | $12.41 | 1,005,400 |
| 2007-11-26 | $11.12 | $12.33 | 681,000 |
| 2007-11-23 | $11.35 | $12.58 | 427,000 |
| 2007-11-21 | $11.27 | $12.50 | 1,054,600 |
| 2007-11-20 | $11.31 | $12.54 | 701,000 |
| 2007-11-19 | $11.44 | $12.69 | 624,600 |
| 2007-11-16 | $11.38 | $12.61 | 592,400 |
| 2007-11-15 | $11.32 | $12.55 | 687,200 |
| 2007-11-14 | $11.29 | $12.51 | 602,600 |
| 2007-11-13 | $11.49 | $12.74 | 666,000 |
| 2007-11-12 | $11.23 | $12.45 | 1,116,200 |
| 2007-11-09 | $11.25 | $12.48 | 1,144,400 |
| 2007-11-08 | $11.16 | $12.38 | 1,230,800 |
| 2007-11-07 | $11.31 | $12.54 | 596,200 |
| 2007-11-06 | $11.44 | $12.68 | 686,600 |
| 2007-11-05 | $11.23 | $12.45 | 422,600 |
| 2007-11-02 | $11.29 | $12.51 | 645,200 |
| 2007-11-01 | $11.30 | $12.53 | 714,000 |
| 2007-10-31 | $11.48 | $12.73 | 645,400 |
| 2007-10-30 | $11.30 | $12.53 | 611,400 |
| 2007-10-29 | $11.53 | $12.78 | 615,600 |
| 2007-10-26 | $11.39 | $12.63 | 656,200 |
| 2007-10-25 | $11.21 | $12.43 | 792,200 |
| 2007-10-24 | $11.22 | $12.44 | 853,400 |
| 2007-10-23 | $11.26 | $12.48 | 576,600 |
| 2007-10-22 | $11.20 | $12.42 | 736,400 |
| 2007-10-19 | $11.08 | $12.29 | 745,800 |
| 2007-10-18 | $11.39 | $12.63 | 917,600 |
| 2007-10-17 | $11.42 | $12.66 | 1,261,600 |
| 2007-10-16 | $11.24 | $12.46 | 857,400 |
| 2007-10-15 | $11.47 | $12.72 | 617,400 |
| 2007-10-12 | $11.65 | $12.91 | 439,600 |
| 2007-10-11 | $11.60 | $12.86 | 1,791,200 |
| 2007-10-10 | $11.69 | $12.96 | 1,029,400 |
| 2007-10-09 | $11.79 | $13.07 | 613,200 |
| 2007-10-08 | $12.10 | $13.42 | 866,600 |
| 2007-10-05 | $12.15 | $13.47 | 682,400 |
| 2007-10-04 | $11.99 | $13.29 | 484,000 |
| 2007-10-03 | $11.84 | $13.12 | 479,200 |
| 2007-10-02 | $11.75 | $13.02 | 590,800 |
| 2007-10-01 | $11.87 | $13.16 | 680,600 |
| 2007-09-28 | $11.64 | $12.90 | 2,195,000 |
| 2007-09-27 | $11.49 | $12.74 | 3,033,000 |
| 2007-09-26 | $11.20 | $12.42 | 873,200 |
| 2007-09-25 | $11.36 | $12.49 | 623,000 |
| 2007-09-24 | $11.43 | $12.56 | 494,400 |
| 2007-09-21 | $11.37 | $12.49 | 653,000 |
| 2007-09-20 | $11.38 | $12.50 | 620,800 |
| 2007-09-19 | $11.30 | $12.42 | 628,200 |
| 2007-09-18 | $11.50 | $12.63 | 709,600 |
| 2007-09-17 | $11.14 | $12.24 | 435,400 |
| 2007-09-14 | $11.23 | $12.34 | 520,800 |
| 2007-09-13 | $11.40 | $12.53 | 859,800 |
| 2007-09-12 | $11.40 | $12.53 | 526,400 |
| 2007-09-11 | $11.35 | $12.47 | 654,800 |
| 2007-09-10 | $11.44 | $12.57 | 688,600 |
| 2007-09-07 | $11.33 | $12.45 | 663,800 |
| 2007-09-06 | $11.41 | $12.54 | 688,600 |
| 2007-09-05 | $11.50 | $12.63 | 1,012,000 |
| 2007-09-04 | $11.74 | $12.90 | 1,453,200 |
| 2007-08-31 | $11.55 | $12.69 | 884,200 |
| 2007-08-30 | $11.33 | $12.45 | 616,000 |
| 2007-08-29 | $11.47 | $12.60 | 738,800 |
| 2007-08-28 | $11.24 | $12.35 | 676,800 |
| 2007-08-27 | $11.23 | $12.34 | 671,200 |
| 2007-08-24 | $11.32 | $12.44 | 872,400 |
| 2007-08-23 | $11.16 | $12.27 | 2,318,400 |
| 2007-08-22 | $11.17 | $12.27 | 1,094,800 |
| 2007-08-21 | $10.89 | $11.96 | 907,000 |
| 2007-08-20 | $10.75 | $11.81 | 1,412,400 |
| 2007-08-17 | $10.97 | $12.06 | 1,263,200 |
| 2007-08-16 | $10.68 | $11.74 | 1,423,400 |
| 2007-08-15 | $10.60 | $11.65 | 1,371,800 |
| 2007-08-14 | $10.66 | $11.71 | 1,769,400 |
| 2007-08-13 | $10.65 | $11.70 | 800,800 |
| 2007-08-10 | $10.51 | $11.55 | 1,552,200 |
| 2007-08-09 | $10.53 | $11.57 | 1,505,600 |
| 2007-08-08 | $10.74 | $11.80 | 1,007,600 |
| 2007-08-07 | $10.82 | $11.89 | 869,600 |
| 2007-08-06 | $10.80 | $11.87 | 1,225,200 |
| 2007-08-03 | $10.59 | $11.64 | 785,000 |
| 2007-08-02 | $10.81 | $11.88 | 671,600 |
| 2007-08-01 | $10.96 | $12.05 | 869,400 |
| 2007-07-31 | $10.79 | $11.85 | 914,400 |
| 2007-07-30 | $11.00 | $12.09 | 647,600 |
| 2007-07-27 | $11.03 | $12.12 | 1,291,600 |
| 2007-07-26 | $10.93 | $12.01 | 891,600 |
| 2007-07-25 | $11.07 | $12.17 | 654,800 |
| 2007-07-24 | $11.02 | $12.11 | 1,091,200 |
| 2007-07-23 | $11.01 | $12.10 | 1,307,400 |
| 2007-07-20 | $11.23 | $12.34 | 1,673,800 |
| 2007-07-19 | $11.20 | $12.30 | 1,148,600 |
| 2007-07-18 | $11.21 | $12.32 | 1,790,400 |
| 2007-07-17 | $11.11 | $12.21 | 707,200 |
| 2007-07-16 | $11.13 | $12.23 | 1,369,000 |
| 2007-07-13 | $11.11 | $12.21 | 603,000 |
| 2007-07-12 | $10.99 | $12.08 | 726,400 |
| 2007-07-11 | $10.89 | $11.97 | 736,000 |
| 2007-07-10 | $11.06 | $12.15 | 428,800 |
| 2007-07-09 | $11.06 | $12.15 | 526,200 |
| 2007-07-06 | $11.20 | $12.31 | 555,200 |
| 2007-07-05 | $11.26 | $12.37 | 609,200 |
| 2007-07-03 | $11.18 | $12.28 | 581,000 |
| 2007-07-02 | $11.21 | $12.32 | 869,400 |
| 2007-06-29 | $11.09 | $12.18 | 1,244,400 |
| 2007-06-28 | $11.05 | $12.14 | 1,562,200 |
| 2007-06-27 | $11.27 | $12.39 | 501,200 |
| 2007-06-26 | $11.13 | $12.23 | 394,400 |
| 2007-06-25 | $11.07 | $12.16 | 633,000 |
| 2007-06-22 | $11.10 | $12.20 | 571,400 |
| 2007-06-21 | $11.42 | $12.55 | 613,000 |
| 2007-06-20 | $11.10 | $12.20 | 626,200 |
| 2007-06-19 | $11.26 | $12.38 | 901,600 |
| 2007-06-18 | $11.38 | $12.50 | 773,400 |
| 2007-06-15 | $11.37 | $12.49 | 729,400 |
| 2007-06-14 | $11.31 | $12.43 | 1,312,000 |
| 2007-06-13 | $11.46 | $12.60 | 643,000 |
| 2007-06-12 | $11.27 | $12.38 | 1,109,200 |
| 2007-06-11 | $11.36 | $12.49 | 901,200 |
| 2007-06-08 | $11.21 | $12.32 | 797,800 |
| 2007-06-07 | $11.21 | $12.32 | 807,400 |
| 2007-06-06 | $11.41 | $12.54 | 1,219,400 |
| 2007-06-05 | $11.29 | $12.41 | 1,434,000 |
| 2007-06-04 | $11.36 | $12.49 | 2,054,400 |
| 2007-06-01 | $11.62 | $12.77 | 1,172,000 |
| 2007-05-31 | $11.80 | $12.96 | 1,722,800 |
| 2007-05-30 | $11.58 | $12.72 | 1,567,200 |
| 2007-05-29 | $11.53 | $12.67 | 2,441,600 |
| 2007-05-25 | $11.51 | $12.65 | 1,430,200 |
| 2007-05-24 | $11.49 | $12.62 | 921,000 |
| 2007-05-23 | $11.73 | $12.89 | 425,400 |
| 2007-05-22 | $11.69 | $12.85 | 607,800 |
| 2007-05-21 | $11.69 | $12.85 | 835,200 |
| 2007-05-18 | $11.69 | $12.84 | 869,400 |
| 2007-05-17 | $11.83 | $13.00 | 2,169,200 |
| 2007-05-16 | $12.13 | $13.33 | 840,800 |
| 2007-05-15 | $12.20 | $13.40 | 1,368,800 |
| 2007-05-14 | $11.85 | $13.02 | 2,255,800 |
| 2007-05-11 | $12.74 | $14.00 | 988,600 |
| 2007-05-10 | $12.54 | $13.78 | 728,600 |
| 2007-05-09 | $12.89 | $14.16 | 458,000 |
| 2007-05-08 | $12.93 | $14.21 | 481,200 |
| 2007-05-07 | $12.90 | $14.17 | 354,000 |
| 2007-05-04 | $12.65 | $13.90 | 521,400 |
| 2007-05-03 | $12.63 | $13.88 | 310,200 |
| 2007-05-02 | $12.64 | $13.89 | 416,800 |
| 2007-05-01 | $12.42 | $13.65 | 1,666,800 |
| 2007-04-30 | $12.45 | $13.68 | 553,600 |
| 2007-04-27 | $12.47 | $13.70 | 908,400 |
| 2007-04-26 | $12.62 | $13.87 | 398,400 |
| 2007-04-25 | $12.75 | $14.01 | 320,800 |
| 2007-04-24 | $12.81 | $14.07 | 387,200 |
| 2007-04-23 | $12.68 | $13.93 | 569,600 |
| 2007-04-20 | $12.94 | $14.22 | 321,200 |
| 2007-04-19 | $12.88 | $14.16 | 326,600 |
| 2007-04-18 | $12.97 | $14.25 | 559,600 |
| 2007-04-17 | $13.10 | $14.39 | 456,400 |
| 2007-04-16 | $13.15 | $14.45 | 287,800 |
| 2007-04-13 | $12.99 | $14.27 | 290,600 |
| 2007-04-12 | $13.01 | $14.30 | 243,600 |
| 2007-04-11 | $12.90 | $14.17 | 371,000 |
| 2007-04-10 | $12.92 | $14.20 | 395,200 |
| 2007-04-09 | $13.05 | $14.34 | 485,200 |
| 2007-04-05 | $13.24 | $14.55 | 293,400 |
| 2007-04-04 | $13.24 | $14.55 | 314,400 |
| 2007-04-03 | $13.31 | $14.62 | 557,400 |
| 2007-04-02 | $13.27 | $14.58 | 407,200 |
| 2007-03-30 | $13.21 | $14.51 | 516,800 |
| 2007-03-29 | $12.99 | $14.27 | 532,400 |
| 2007-03-28 | $12.84 | $14.11 | 333,200 |
| 2007-03-27 | $12.89 | $14.07 | 288,200 |
| 2007-03-26 | $12.97 | $14.16 | 298,600 |
| 2007-03-23 | $13.00 | $14.19 | 331,400 |
| 2007-03-22 | $12.87 | $14.05 | 633,600 |
| 2007-03-21 | $13.04 | $14.24 | 804,000 |
| 2007-03-20 | $12.87 | $14.05 | 285,600 |
| 2007-03-19 | $12.95 | $14.13 | 389,000 |
| 2007-03-16 | $12.79 | $13.96 | 410,800 |
| 2007-03-15 | $12.61 | $13.77 | 460,600 |
| 2007-03-14 | $12.56 | $13.71 | 786,800 |
| 2007-03-13 | $12.79 | $13.96 | 439,600 |
| 2007-03-12 | $13.04 | $14.24 | 352,200 |
| 2007-03-09 | $12.92 | $14.11 | 541,400 |
| 2007-03-08 | $13.00 | $14.19 | 307,400 |
| 2007-03-07 | $12.85 | $14.02 | 376,800 |
| 2007-03-06 | $12.99 | $14.18 | 670,800 |
| 2007-03-05 | $12.66 | $13.82 | 609,600 |
| 2007-03-02 | $12.73 | $13.90 | 872,800 |
| 2007-03-01 | $13.13 | $14.33 | 1,036,800 |
| 2007-02-28 | $13.21 | $14.42 | 569,400 |
| 2007-02-27 | $13.35 | $14.58 | 1,182,200 |
| 2007-02-26 | $13.12 | $14.32 | 699,800 |
| 2007-02-23 | $13.30 | $14.52 | 289,600 |
| 2007-02-22 | $13.30 | $14.52 | 562,800 |
| 2007-02-21 | $13.55 | $14.79 | 410,200 |
| 2007-02-20 | $13.57 | $14.81 | 411,000 |
| 2007-02-16 | $13.55 | $14.79 | 725,600 |
| 2007-02-15 | $13.92 | $15.19 | 590,000 |
| 2007-02-14 | $13.88 | $15.15 | 392,800 |
| 2007-02-13 | $13.96 | $15.24 | 360,600 |
| 2007-02-12 | $13.69 | $14.95 | 380,600 |
| 2007-02-09 | $13.72 | $14.97 | 444,600 |
| 2007-02-08 | $13.69 | $14.94 | 449,600 |
| 2007-02-07 | $13.58 | $14.82 | 908,600 |
| 2007-02-06 | $13.11 | $14.31 | 451,400 |
| 2007-02-05 | $12.74 | $13.91 | 419,800 |
| 2007-02-02 | $12.94 | $14.13 | 583,200 |
| 2007-02-01 | $13.01 | $14.20 | 640,400 |
| 2007-01-31 | $12.52 | $13.67 | 521,600 |
| 2007-01-30 | $12.64 | $13.80 | 550,400 |
| 2007-01-29 | $12.60 | $13.76 | 501,000 |
| 2007-01-26 | $12.75 | $13.92 | 385,600 |
| 2007-01-25 | $12.83 | $14.00 | 686,600 |
| 2007-01-24 | $13.16 | $14.37 | 833,400 |
| 2007-01-23 | $12.85 | $14.02 | 563,400 |
| 2007-01-22 | $12.69 | $13.85 | 331,000 |
| 2007-01-19 | $12.77 | $13.94 | 467,800 |
| 2007-01-18 | $12.59 | $13.74 | 391,200 |
| 2007-01-17 | $12.65 | $13.81 | 482,000 |
| 2007-01-16 | $12.61 | $13.76 | 620,800 |
| 2007-01-12 | $12.84 | $14.01 | 634,200 |
| 2007-01-11 | $12.74 | $13.91 | 461,400 |
| 2007-01-10 | $12.86 | $14.04 | 399,600 |
| 2007-01-09 | $13.04 | $14.23 | 930,000 |
| 2007-01-08 | $12.82 | $14.00 | 433,000 |
| 2007-01-05 | $12.72 | $13.89 | 481,800 |
| 2007-01-04 | $12.87 | $14.05 | 765,200 |
| 2007-01-03 | $12.42 | $13.55 | 702,200 |