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
- 1994-11-07 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 | $11.81 | $15.83 | 128,025 | — | — |
| 2007-12-28 | $12.04 | $16.14 | 98,775 | — | — |
| 2007-12-27 | $12.14 | $16.28 | 132,975 | — | — |
| 2007-12-26 | $12.66 | $16.98 | 192,150 | — | — |
| 2007-12-24 | $12.72 | $17.05 | 56,250 | — | — |
| 2007-12-21 | $12.64 | $16.95 | 495,225 | — | — |
| 2007-12-20 | $12.34 | $16.54 | 134,100 | — | — |
| 2007-12-19 | $12.08 | $16.20 | 123,075 | — | — |
| 2007-12-18 | $12.08 | $16.20 | 152,100 | — | — |
| 2007-12-17 | $11.70 | $15.69 | 133,200 | — | — |
| 2007-12-14 | $11.89 | $15.94 | 259,650 | — | — |
| 2007-12-13 | $12.13 | $16.26 | 172,125 | — | — |
| 2007-12-12 | $12.07 | $16.18 | 238,725 | — | — |
| 2007-12-11 | $11.97 | $16.05 | 205,200 | — | — |
| 2007-12-10 | $12.64 | $16.95 | 234,225 | — | — |
| 2007-12-07 | $12.61 | $16.91 | 178,425 | — | — |
| 2007-12-06 | $12.76 | $17.11 | 185,400 | — | — |
| 2007-12-05 | $12.28 | $16.46 | 188,100 | — | — |
| 2007-12-04 | $11.94 | $16.01 | 255,375 | — | — |
| 2007-12-03 | $12.16 | $16.30 | 285,975 | — | — |
| 2007-11-30 | $12.33 | $16.53 | 286,650 | — | — |
| 2007-11-29 | $12.14 | $16.27 | 291,150 | — | — |
| 2007-11-28 | $12.29 | $16.48 | 217,800 | — | — |
| 2007-11-27 | $11.84 | $15.88 | 253,350 | — | — |
| 2007-11-26 | $11.68 | $15.66 | 166,275 | — | — |
| 2007-11-23 | $12.24 | $16.42 | 104,400 | — | — |
| 2007-11-21 | $11.96 | $16.03 | 108,000 | — | — |
| 2007-11-20 | $12.14 | $16.28 | 321,975 | — | — |
| 2007-11-19 | $12.01 | $16.10 | 209,475 | — | — |
| 2007-11-16 | $12.30 | $16.49 | 200,475 | — | — |
| 2007-11-15 | $12.62 | $16.92 | 179,100 | — | — |
| 2007-11-14 | $12.67 | $16.99 | 163,800 | — | — |
| 2007-11-13 | $12.76 | $17.11 | 322,650 | — | — |
| 2007-11-12 | $12.43 | $16.66 | 522,225 | — | — |
| 2007-11-09 | $12.52 | $16.79 | 173,700 | — | — |
| 2007-11-08 | $12.53 | $16.80 | 123,075 | — | — |
| 2007-11-07 | $12.02 | $16.12 | 209,700 | — | — |
| 2007-11-06 | $12.73 | $17.07 | 158,175 | — | — |
| 2007-11-05 | $12.07 | $16.18 | 240,525 | — | — |
| 2007-11-02 | $12.34 | $16.55 | 157,950 | — | — |
| 2007-11-01 | $12.13 | $16.26 | 316,125 | — | — |
| 2007-10-31 | $13.09 | $17.55 | 202,275 | — | — |
| 2007-10-30 | $13.06 | $17.51 | 322,875 | — | — |
| 2007-10-29 | $12.93 | $17.21 | 202,500 | — | — |
| 2007-10-26 | $13.05 | $17.36 | 337,725 | — | — |
| 2007-10-25 | $12.85 | $17.10 | 204,975 | — | — |
| 2007-10-24 | $12.94 | $17.22 | 205,650 | — | — |
| 2007-10-23 | $12.96 | $17.24 | 370,800 | — | — |
| 2007-10-22 | $12.54 | $16.68 | 272,250 | — | — |
| 2007-10-19 | $11.53 | $15.35 | 137,250 | — | — |
| 2007-10-18 | $12.05 | $16.04 | 169,875 | — | — |
| 2007-10-17 | $12.04 | $16.01 | 169,875 | — | — |
| 2007-10-16 | $12.13 | $16.14 | 162,675 | — | — |
| 2007-10-15 | $12.28 | $16.33 | 107,550 | — | — |
| 2007-10-12 | $12.44 | $16.55 | 40,275 | — | — |
| 2007-10-11 | $12.56 | $16.71 | 112,275 | — | — |
| 2007-10-10 | $12.76 | $16.97 | 49,950 | — | — |
| 2007-10-09 | $12.79 | $17.02 | 51,975 | — | — |
| 2007-10-08 | $12.80 | $17.02 | 63,000 | — | — |
| 2007-10-05 | $12.82 | $17.05 | 191,700 | — | — |
| 2007-10-04 | $12.86 | $17.11 | 56,025 | — | — |
| 2007-10-03 | $12.78 | $17.00 | 138,375 | — | — |
| 2007-10-02 | $12.84 | $17.08 | 75,150 | — | — |
| 2007-10-01 | $12.67 | $16.86 | 247,275 | — | — |
| 2007-09-28 | $12.65 | $16.83 | 159,975 | — | — |
| 2007-09-27 | $12.73 | $16.94 | 281,250 | — | — |
| 2007-09-26 | $12.74 | $16.95 | 70,200 | — | — |
| 2007-09-25 | $12.54 | $16.69 | 78,075 | — | — |
| 2007-09-24 | $12.71 | $16.91 | 109,575 | — | — |
| 2007-09-21 | $12.84 | $17.09 | 239,625 | — | — |
| 2007-09-20 | $12.76 | $16.98 | 124,875 | — | — |
| 2007-09-19 | $12.80 | $17.03 | 247,275 | — | — |
| 2007-09-18 | $12.68 | $16.87 | 220,275 | — | — |
| 2007-09-17 | $12.29 | $16.36 | 347,400 | — | — |
| 2007-09-14 | $12.51 | $16.65 | 138,150 | — | — |
| 2007-09-13 | $12.28 | $16.34 | 91,350 | — | — |
| 2007-09-12 | $12.28 | $16.34 | 85,725 | — | — |
| 2007-09-11 | $12.36 | $16.45 | 76,725 | — | — |
| 2007-09-10 | $12.17 | $16.19 | 112,275 | — | — |
| 2007-09-07 | $12.36 | $16.44 | 105,750 | — | — |
| 2007-09-06 | $12.67 | $16.85 | 112,950 | — | — |
| 2007-09-05 | $12.52 | $16.66 | 282,825 | — | — |
| 2007-09-04 | $12.93 | $17.20 | 105,750 | — | — |
| 2007-08-31 | $12.96 | $17.24 | 125,550 | — | — |
| 2007-08-30 | $12.70 | $16.89 | 57,150 | — | — |
| 2007-08-29 | $12.84 | $17.08 | 209,700 | — | — |
| 2007-08-28 | $12.37 | $16.46 | 231,975 | — | — |
| 2007-08-27 | $12.58 | $16.74 | 153,225 | — | — |
| 2007-08-24 | $12.87 | $17.13 | 125,325 | — | — |
| 2007-08-23 | $12.79 | $17.01 | 220,275 | — | — |
| 2007-08-22 | $12.93 | $17.21 | 316,125 | — | — |
| 2007-08-21 | $12.92 | $17.18 | 161,325 | — | — |
| 2007-08-20 | $12.78 | $17.00 | 175,050 | — | — |
| 2007-08-17 | $12.66 | $16.84 | 717,300 | — | — |
| 2007-08-16 | $12.15 | $16.17 | 779,400 | — | — |
| 2007-08-15 | $11.63 | $15.48 | 200,700 | — | — |
| 2007-08-14 | $11.69 | $15.55 | 154,125 | — | — |
| 2007-08-13 | $11.88 | $15.81 | 182,700 | — | — |
| 2007-08-10 | $12.06 | $16.04 | 346,950 | — | — |
| 2007-08-09 | $12.29 | $16.36 | 670,950 | — | — |
| 2007-08-08 | $12.50 | $16.63 | 741,600 | — | — |
| 2007-08-07 | $11.92 | $15.87 | 401,175 | — | — |
| 2007-08-06 | $11.95 | $15.90 | 816,525 | — | — |
| 2007-08-03 | $11.53 | $15.34 | 246,825 | — | — |
| 2007-08-02 | $11.98 | $15.94 | 192,375 | — | — |
| 2007-08-01 | $11.91 | $15.84 | 296,100 | — | — |
| 2007-07-31 | $11.67 | $15.53 | 369,450 | — | — |
| 2007-07-30 | $11.74 | $15.49 | 488,475 | — | — |
| 2007-07-27 | $11.35 | $14.97 | 190,575 | — | — |
| 2007-07-26 | $11.57 | $15.26 | 290,925 | — | — |
| 2007-07-25 | $11.76 | $15.52 | 309,825 | — | — |
| 2007-07-24 | $11.74 | $15.49 | 412,200 | — | — |
| 2007-07-23 | $11.76 | $15.51 | 339,300 | — | — |
| 2007-07-20 | $11.58 | $15.28 | 313,875 | — | — |
| 2007-07-19 | $11.91 | $15.72 | 291,825 | — | — |
| 2007-07-18 | $11.80 | $15.58 | 177,975 | — | — |
| 2007-07-17 | $11.92 | $15.72 | 112,725 | — | — |
| 2007-07-16 | $11.92 | $15.72 | 250,200 | — | — |
| 2007-07-13 | $11.93 | $15.75 | 63,675 | — | — |
| 2007-07-12 | $11.96 | $15.77 | 117,225 | — | — |
| 2007-07-11 | $11.58 | $15.28 | 188,100 | — | — |
| 2007-07-10 | $11.58 | $15.28 | 187,650 | — | — |
| 2007-07-09 | $11.87 | $15.66 | 165,375 | — | — |
| 2007-07-06 | $11.96 | $15.78 | 84,600 | — | — |
| 2007-07-05 | $11.92 | $15.73 | 121,500 | — | — |
| 2007-07-03 | $11.97 | $15.80 | 93,150 | — | — |
| 2007-07-02 | $11.95 | $15.76 | 120,375 | — | — |
| 2007-06-29 | $11.62 | $15.33 | 116,100 | — | — |
| 2007-06-28 | $11.82 | $15.59 | 77,400 | — | — |
| 2007-06-27 | $11.94 | $15.75 | 330,300 | — | — |
| 2007-06-26 | $11.98 | $15.80 | 163,350 | — | — |
| 2007-06-25 | $11.94 | $15.76 | 206,325 | — | — |
| 2007-06-22 | $12.12 | $15.99 | 497,250 | — | — |
| 2007-06-21 | $12.15 | $16.03 | 271,125 | — | — |
| 2007-06-20 | $12.12 | $15.99 | 714,825 | — | — |
| 2007-06-19 | $12.48 | $16.47 | 353,250 | — | — |
| 2007-06-18 | $12.74 | $16.81 | 119,700 | — | — |
| 2007-06-15 | $12.74 | $16.81 | 417,150 | — | — |
| 2007-06-14 | $12.59 | $16.61 | 191,250 | — | — |
| 2007-06-13 | $12.57 | $16.58 | 104,625 | — | — |
| 2007-06-12 | $12.51 | $16.50 | 265,275 | — | — |
| 2007-06-11 | $12.49 | $16.48 | 157,725 | — | — |
| 2007-06-08 | $12.60 | $16.62 | 83,925 | — | — |
| 2007-06-07 | $12.47 | $16.45 | 690,075 | — | — |
| 2007-06-06 | $12.51 | $16.50 | 141,975 | — | — |
| 2007-06-05 | $12.51 | $16.50 | 186,750 | — | — |
| 2007-06-04 | $12.51 | $16.50 | 188,550 | — | — |
| 2007-06-01 | $12.50 | $16.49 | 80,100 | — | — |
| 2007-05-31 | $12.52 | $16.53 | 164,250 | — | — |
| 2007-05-30 | $12.61 | $16.64 | 207,675 | — | — |
| 2007-05-29 | $12.51 | $16.51 | 158,175 | — | — |
| 2007-05-25 | $12.42 | $16.39 | 211,725 | — | — |
| 2007-05-24 | $12.34 | $16.28 | 320,175 | — | — |
| 2007-05-23 | $12.60 | $16.62 | 134,100 | — | — |
| 2007-05-22 | $12.70 | $16.76 | 109,800 | — | — |
| 2007-05-21 | $12.39 | $16.35 | 85,275 | — | — |
| 2007-05-18 | $12.36 | $16.30 | 83,925 | — | — |
| 2007-05-17 | $12.38 | $16.33 | 189,900 | — | — |
| 2007-05-16 | $12.39 | $16.34 | 114,525 | — | — |
| 2007-05-15 | $12.22 | $16.13 | 111,600 | — | — |
| 2007-05-14 | $12.34 | $16.28 | 149,625 | — | — |
| 2007-05-11 | $12.47 | $16.45 | 103,050 | — | — |
| 2007-05-10 | $12.16 | $16.05 | 152,775 | — | — |
| 2007-05-09 | $12.40 | $16.36 | 78,300 | — | — |
| 2007-05-08 | $12.41 | $16.37 | 126,000 | — | — |
| 2007-05-07 | $12.43 | $16.40 | 101,925 | — | — |
| 2007-05-04 | $12.36 | $16.31 | 159,975 | — | — |
| 2007-05-03 | $12.34 | $16.28 | 159,300 | — | — |
| 2007-05-02 | $12.34 | $16.28 | 113,625 | — | — |
| 2007-05-01 | $12.24 | $16.14 | 216,675 | — | — |
| 2007-04-30 | $12.12 | $15.87 | 260,100 | — | — |
| 2007-04-27 | $12.26 | $16.06 | 177,750 | — | — |
| 2007-04-26 | $12.36 | $16.18 | 1,090,350 | — | — |
| 2007-04-25 | $12.43 | $16.28 | 124,425 | — | — |
| 2007-04-24 | $12.29 | $16.10 | 248,625 | — | — |
| 2007-04-23 | $12.49 | $16.36 | 83,700 | — | — |
| 2007-04-20 | $12.59 | $16.49 | 119,700 | — | — |
| 2007-04-19 | $12.44 | $16.30 | 108,675 | — | — |
| 2007-04-18 | $12.45 | $16.31 | 114,075 | — | — |
| 2007-04-17 | $12.46 | $16.32 | 154,575 | — | — |
| 2007-04-16 | $12.44 | $16.30 | 132,300 | — | — |
| 2007-04-13 | $12.24 | $16.04 | 78,300 | — | — |
| 2007-04-12 | $12.18 | $15.95 | 213,975 | — | — |
| 2007-04-11 | $12.02 | $15.74 | 169,425 | — | — |
| 2007-04-10 | $12.35 | $16.17 | 70,650 | — | — |
| 2007-04-09 | $12.20 | $15.98 | 85,950 | — | — |
| 2007-04-05 | $12.30 | $16.11 | 207,450 | — | — |
| 2007-04-04 | $12.38 | $16.22 | 69,975 | — | — |
| 2007-04-03 | $12.29 | $16.10 | 96,975 | — | — |
| 2007-04-02 | $12.12 | $15.88 | 72,000 | — | — |
| 2007-03-30 | $12.04 | $15.77 | 130,500 | — | — |
| 2007-03-29 | $12.10 | $15.85 | 78,300 | — | — |
| 2007-03-28 | $12.04 | $15.77 | 309,375 | — | — |
| 2007-03-27 | $11.99 | $15.71 | 140,175 | — | — |
| 2007-03-26 | $12.30 | $16.11 | 54,900 | — | — |
| 2007-03-23 | $12.48 | $16.35 | 153,900 | — | — |
| 2007-03-22 | $12.51 | $16.38 | 139,500 | — | — |
| 2007-03-21 | $12.49 | $16.36 | 117,900 | — | — |
| 2007-03-20 | $12.02 | $15.74 | 81,225 | — | — |
| 2007-03-19 | $12.10 | $15.85 | 127,800 | — | — |
| 2007-03-16 | $11.91 | $15.60 | 406,350 | — | — |
| 2007-03-15 | $11.99 | $15.71 | 140,850 | — | — |
| 2007-03-14 | $11.80 | $15.46 | 172,350 | — | — |
| 2007-03-13 | $11.37 | $14.90 | 147,825 | — | — |
| 2007-03-12 | $11.88 | $15.56 | 121,500 | — | — |
| 2007-03-09 | $11.86 | $15.54 | 107,775 | — | — |
| 2007-03-08 | $11.77 | $15.42 | 188,100 | — | — |
| 2007-03-07 | $11.70 | $15.33 | 379,575 | — | — |
| 2007-03-06 | $11.84 | $15.51 | 67,500 | — | — |
| 2007-03-05 | $11.74 | $15.37 | 144,225 | — | — |
| 2007-03-02 | $11.59 | $15.18 | 98,775 | — | — |
| 2007-03-01 | $11.60 | $15.20 | 92,700 | — | — |
| 2007-02-28 | $11.67 | $15.29 | 144,000 | — | — |
| 2007-02-27 | $11.82 | $15.48 | 255,375 | — | — |
| 2007-02-26 | $12.37 | $16.21 | 115,875 | — | — |
| 2007-02-23 | $12.22 | $16.01 | 72,000 | — | — |
| 2007-02-22 | $12.28 | $16.08 | 78,300 | — | — |
| 2007-02-21 | $12.10 | $15.85 | 118,125 | — | — |
| 2007-02-20 | $12.07 | $15.80 | 108,900 | — | — |
| 2007-02-16 | $12.00 | $15.72 | 163,575 | — | — |
| 2007-02-15 | $11.62 | $15.22 | 110,475 | — | — |
| 2007-02-14 | $11.62 | $15.22 | 45,225 | — | — |
| 2007-02-13 | $11.74 | $15.38 | 28,125 | — | — |
| 2007-02-12 | $11.61 | $15.21 | 47,700 | — | — |
| 2007-02-09 | $11.63 | $15.23 | 123,525 | — | — |
| 2007-02-08 | $11.59 | $15.18 | 74,025 | — | — |
| 2007-02-07 | $11.71 | $15.33 | 68,175 | — | — |
| 2007-02-06 | $11.76 | $15.40 | 44,325 | — | — |
| 2007-02-05 | $11.60 | $15.19 | 97,650 | — | — |
| 2007-02-02 | $11.65 | $15.26 | 74,700 | — | — |
| 2007-02-01 | $11.79 | $15.44 | 52,200 | — | — |
| 2007-01-31 | $11.73 | $15.36 | 142,425 | — | — |
| 2007-01-30 | $11.84 | $15.51 | 61,200 | — | — |
| 2007-01-29 | $11.61 | $15.09 | 99,450 | — | — |
| 2007-01-26 | $11.71 | $15.22 | 163,800 | — | — |
| 2007-01-25 | $11.63 | $15.11 | 72,225 | — | — |
| 2007-01-24 | $11.70 | $15.21 | 50,175 | — | — |
| 2007-01-23 | $11.60 | $15.08 | 84,150 | — | — |
| 2007-01-22 | $11.33 | $14.73 | 70,425 | — | — |
| 2007-01-19 | $11.50 | $14.94 | 71,775 | — | — |
| 2007-01-18 | $11.47 | $14.90 | 86,625 | — | — |
| 2007-01-17 | $11.57 | $15.04 | 128,475 | — | — |
| 2007-01-16 | $11.51 | $14.96 | 126,675 | — | — |
| 2007-01-12 | $11.42 | $14.85 | 70,650 | — | — |
| 2007-01-11 | $11.53 | $14.99 | 45,450 | — | — |
| 2007-01-10 | $11.66 | $15.15 | 67,725 | — | — |
| 2007-01-09 | $11.49 | $14.94 | 66,600 | — | — |
| 2007-01-08 | $11.66 | $15.15 | 50,400 | — | — |
| 2007-01-05 | $11.72 | $15.23 | 93,375 | — | — |
| 2007-01-04 | $12.32 | $16.01 | 106,650 | — | — |
| 2007-01-03 | $12.27 | $15.95 | 93,825 | — | — |