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
- 1987-03-26 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 | $13.41 | $20.86 | 157,800 | — | — |
| 2007-12-28 | $13.64 | $21.22 | 99,900 | — | — |
| 2007-12-27 | $13.82 | $21.50 | 145,600 | — | — |
| 2007-12-26 | $14.70 | $22.65 | 105,900 | — | — |
| 2007-12-24 | $14.42 | $22.22 | 137,200 | — | — |
| 2007-12-21 | $14.60 | $22.49 | 330,200 | — | — |
| 2007-12-20 | $14.15 | $21.80 | 127,400 | — | — |
| 2007-12-19 | $14.12 | $21.75 | 123,200 | — | — |
| 2007-12-18 | $14.02 | $21.60 | 351,400 | — | — |
| 2007-12-17 | $13.58 | $20.92 | 216,600 | — | — |
| 2007-12-14 | $13.39 | $20.63 | 121,300 | — | — |
| 2007-12-13 | $13.90 | $21.41 | 145,800 | — | — |
| 2007-12-12 | $13.30 | $20.49 | 366,500 | — | — |
| 2007-12-11 | $13.92 | $21.45 | 452,000 | — | — |
| 2007-12-10 | $14.16 | $21.82 | 204,100 | — | — |
| 2007-12-07 | $13.80 | $21.26 | 378,700 | — | — |
| 2007-12-06 | $13.89 | $21.40 | 296,200 | — | — |
| 2007-12-05 | $13.66 | $21.04 | 297,800 | — | — |
| 2007-12-04 | $12.91 | $19.89 | 290,200 | — | — |
| 2007-12-03 | $12.91 | $19.89 | 387,100 | — | — |
| 2007-11-30 | $13.48 | $20.77 | 276,200 | — | — |
| 2007-11-29 | $13.67 | $21.06 | 135,900 | — | — |
| 2007-11-28 | $13.89 | $21.40 | 234,900 | — | — |
| 2007-11-27 | $13.10 | $20.18 | 232,800 | — | — |
| 2007-11-26 | $12.69 | $19.55 | 286,900 | — | — |
| 2007-11-23 | $12.80 | $19.72 | 153,500 | — | — |
| 2007-11-21 | $12.44 | $19.17 | 274,200 | — | — |
| 2007-11-20 | $12.23 | $18.84 | 347,300 | — | — |
| 2007-11-19 | $11.12 | $17.13 | 121,700 | — | — |
| 2007-11-16 | $11.38 | $17.53 | 130,300 | — | — |
| 2007-11-15 | $11.68 | $17.99 | 295,700 | — | — |
| 2007-11-14 | $11.94 | $18.39 | 135,700 | — | — |
| 2007-11-13 | $12.21 | $18.81 | 207,400 | — | — |
| 2007-11-12 | $11.86 | $18.27 | 204,600 | — | — |
| 2007-11-09 | $11.40 | $17.56 | 161,300 | — | — |
| 2007-11-08 | $11.45 | $17.64 | 95,500 | — | — |
| 2007-11-07 | $11.33 | $17.46 | 123,900 | — | — |
| 2007-11-06 | $11.89 | $18.32 | 112,700 | — | — |
| 2007-11-05 | $11.89 | $18.32 | 209,100 | — | — |
| 2007-11-02 | $11.62 | $17.90 | 136,800 | — | — |
| 2007-11-01 | $11.73 | $18.07 | 162,300 | — | — |
| 2007-10-31 | $12.49 | $19.24 | 240,200 | — | — |
| 2007-10-30 | $12.12 | $18.67 | 109,100 | — | — |
| 2007-10-29 | $12.30 | $18.95 | 244,000 | — | — |
| 2007-10-26 | $11.49 | $17.70 | 130,000 | — | — |
| 2007-10-25 | $11.23 | $17.30 | 90,300 | — | — |
| 2007-10-24 | $11.49 | $17.70 | 165,900 | — | — |
| 2007-10-23 | $11.51 | $17.73 | 136,500 | — | — |
| 2007-10-22 | $11.66 | $17.96 | 143,200 | — | — |
| 2007-10-19 | $11.36 | $17.50 | 193,000 | — | — |
| 2007-10-18 | $11.43 | $17.61 | 109,200 | — | — |
| 2007-10-17 | $11.57 | $17.82 | 114,800 | — | — |
| 2007-10-16 | $11.60 | $17.87 | 78,700 | — | — |
| 2007-10-15 | $11.86 | $18.27 | 111,100 | — | — |
| 2007-10-12 | $12.16 | $18.73 | 89,900 | — | — |
| 2007-10-11 | $12.41 | $19.12 | 203,500 | — | — |
| 2007-10-10 | $12.35 | $19.03 | 89,000 | — | — |
| 2007-10-09 | $12.14 | $18.70 | 48,400 | — | — |
| 2007-10-08 | $12.02 | $18.52 | 143,900 | — | — |
| 2007-10-05 | $12.21 | $18.81 | 162,700 | — | — |
| 2007-10-04 | $12.20 | $18.80 | 63,200 | — | — |
| 2007-10-03 | $12.04 | $18.55 | 92,400 | — | — |
| 2007-10-02 | $12.23 | $18.84 | 170,100 | — | — |
| 2007-10-01 | $11.90 | $18.33 | 189,500 | — | — |
| 2007-09-28 | $11.50 | $17.50 | 204,000 | — | — |
| 2007-09-27 | $11.63 | $17.70 | 394,300 | — | — |
| 2007-09-26 | $11.26 | $17.14 | 105,100 | — | — |
| 2007-09-25 | $11.02 | $16.77 | 215,700 | — | — |
| 2007-09-24 | $11.10 | $16.89 | 143,000 | — | — |
| 2007-09-21 | $10.96 | $16.68 | 147,900 | — | — |
| 2007-09-20 | $11.00 | $16.74 | 403,700 | — | — |
| 2007-09-19 | $11.02 | $16.77 | 490,900 | — | — |
| 2007-09-18 | $10.40 | $15.83 | 139,100 | — | — |
| 2007-09-17 | $9.91 | $15.08 | 63,500 | — | — |
| 2007-09-14 | $10.07 | $15.33 | 72,600 | — | — |
| 2007-09-13 | $9.95 | $15.14 | 66,600 | — | — |
| 2007-09-12 | $10.07 | $15.33 | 93,600 | — | — |
| 2007-09-11 | $10.16 | $15.46 | 234,900 | — | — |
| 2007-09-10 | $9.97 | $15.17 | 118,800 | — | — |
| 2007-09-07 | $10.06 | $15.31 | 109,300 | — | — |
| 2007-09-06 | $10.18 | $15.49 | 108,300 | — | — |
| 2007-09-05 | $10.05 | $15.29 | 187,300 | — | — |
| 2007-09-04 | $10.28 | $15.64 | 182,300 | — | — |
| 2007-08-31 | $10.42 | $15.86 | 256,200 | — | — |
| 2007-08-30 | $10.44 | $15.89 | 93,600 | — | — |
| 2007-08-29 | $10.69 | $16.27 | 68,100 | — | — |
| 2007-08-28 | $10.31 | $15.69 | 104,400 | — | — |
| 2007-08-27 | $10.37 | $15.78 | 91,100 | — | — |
| 2007-08-24 | $10.55 | $16.06 | 63,600 | — | — |
| 2007-08-23 | $10.34 | $15.74 | 90,200 | — | — |
| 2007-08-22 | $10.54 | $16.04 | 178,100 | — | — |
| 2007-08-21 | $10.29 | $15.66 | 95,700 | — | — |
| 2007-08-20 | $10.26 | $15.61 | 184,500 | — | — |
| 2007-08-17 | $10.24 | $15.58 | 353,600 | — | — |
| 2007-08-16 | $10.05 | $15.29 | 350,500 | — | — |
| 2007-08-15 | $8.92 | $13.58 | 408,800 | — | — |
| 2007-08-14 | $8.75 | $13.32 | 454,900 | — | — |
| 2007-08-13 | $9.01 | $13.71 | 291,700 | — | — |
| 2007-08-10 | $9.24 | $14.06 | 222,700 | — | — |
| 2007-08-09 | $8.97 | $13.65 | 333,000 | — | — |
| 2007-08-08 | $9.31 | $14.17 | 462,600 | — | — |
| 2007-08-07 | $9.03 | $13.74 | 311,700 | — | — |
| 2007-08-06 | $8.96 | $13.64 | 266,300 | — | — |
| 2007-08-03 | $8.57 | $13.04 | 165,100 | — | — |
| 2007-08-02 | $9.01 | $13.71 | 102,900 | — | — |
| 2007-08-01 | $9.00 | $13.70 | 196,400 | — | — |
| 2007-07-31 | $8.92 | $13.58 | 260,400 | — | — |
| 2007-07-30 | $8.59 | $13.07 | 243,200 | — | — |
| 2007-07-27 | $8.64 | $13.15 | 219,800 | — | — |
| 2007-07-26 | $9.03 | $13.74 | 289,600 | — | — |
| 2007-07-25 | $9.40 | $14.31 | 167,500 | — | — |
| 2007-07-24 | $9.61 | $14.63 | 177,800 | — | — |
| 2007-07-23 | $10.00 | $15.22 | 130,900 | — | — |
| 2007-07-20 | $9.96 | $15.16 | 190,500 | — | — |
| 2007-07-19 | $10.03 | $15.26 | 107,800 | — | — |
| 2007-07-18 | $10.02 | $15.25 | 296,900 | — | — |
| 2007-07-17 | $10.10 | $15.37 | 237,700 | — | — |
| 2007-07-16 | $10.30 | $15.68 | 83,700 | — | — |
| 2007-07-13 | $10.62 | $16.16 | 55,400 | — | — |
| 2007-07-12 | $10.69 | $16.27 | 86,700 | — | — |
| 2007-07-11 | $10.45 | $15.90 | 147,300 | — | — |
| 2007-07-10 | $10.54 | $16.04 | 182,300 | — | — |
| 2007-07-09 | $11.10 | $16.89 | 189,200 | — | — |
| 2007-07-06 | $10.86 | $16.53 | 91,500 | — | — |
| 2007-07-05 | $10.92 | $16.62 | 107,900 | — | — |
| 2007-07-03 | $11.10 | $16.89 | 63,300 | — | — |
| 2007-07-02 | $11.05 | $16.82 | 165,100 | — | — |
| 2007-06-29 | $10.91 | $16.60 | 105,000 | — | — |
| 2007-06-28 | $11.13 | $16.94 | 118,700 | — | — |
| 2007-06-27 | $10.81 | $16.45 | 173,000 | — | — |
| 2007-06-26 | $11.11 | $16.69 | 176,300 | — | — |
| 2007-06-25 | $11.02 | $16.56 | 171,900 | — | — |
| 2007-06-22 | $11.05 | $16.60 | 337,800 | — | — |
| 2007-06-21 | $11.15 | $16.75 | 90,500 | — | — |
| 2007-06-20 | $11.07 | $16.63 | 165,500 | — | — |
| 2007-06-19 | $11.05 | $16.60 | 217,200 | — | — |
| 2007-06-18 | $11.29 | $16.97 | 119,100 | — | — |
| 2007-06-15 | $11.26 | $16.92 | 218,000 | — | — |
| 2007-06-14 | $11.35 | $17.06 | 82,600 | — | — |
| 2007-06-13 | $11.35 | $17.06 | 54,800 | — | — |
| 2007-06-12 | $11.15 | $16.75 | 122,400 | — | — |
| 2007-06-11 | $11.52 | $17.31 | 86,400 | — | — |
| 2007-06-08 | $11.81 | $17.75 | 40,500 | — | — |
| 2007-06-07 | $11.66 | $17.52 | 61,400 | — | — |
| 2007-06-06 | $11.84 | $17.79 | 105,200 | — | — |
| 2007-06-05 | $11.75 | $17.66 | 117,200 | — | — |
| 2007-06-04 | $12.23 | $18.38 | 64,900 | — | — |
| 2007-06-01 | $12.24 | $18.39 | 83,600 | — | — |
| 2007-05-31 | $12.09 | $18.17 | 300,300 | — | — |
| 2007-05-30 | $11.99 | $18.02 | 144,200 | — | — |
| 2007-05-29 | $12.09 | $18.17 | 116,900 | — | — |
| 2007-05-25 | $11.86 | $17.82 | 70,100 | — | — |
| 2007-05-24 | $12.06 | $18.12 | 99,500 | — | — |
| 2007-05-23 | $12.09 | $18.17 | 89,600 | — | — |
| 2007-05-22 | $11.98 | $18.00 | 90,900 | — | — |
| 2007-05-21 | $11.79 | $17.72 | 107,200 | — | — |
| 2007-05-18 | $11.67 | $17.54 | 77,200 | — | — |
| 2007-05-17 | $11.71 | $17.60 | 66,400 | — | — |
| 2007-05-16 | $11.85 | $17.81 | 58,100 | — | — |
| 2007-05-15 | $11.80 | $17.73 | 144,800 | — | — |
| 2007-05-14 | $11.87 | $17.84 | 96,100 | — | — |
| 2007-05-11 | $12.00 | $18.03 | 105,000 | — | — |
| 2007-05-10 | $11.79 | $17.72 | 96,300 | — | — |
| 2007-05-09 | $12.28 | $18.45 | 153,800 | — | — |
| 2007-05-08 | $12.42 | $18.66 | 143,300 | — | — |
| 2007-05-07 | $12.33 | $18.53 | 218,500 | — | — |
| 2007-05-04 | $11.88 | $17.85 | 150,800 | — | — |
| 2007-05-03 | $11.64 | $17.49 | 112,000 | — | — |
| 2007-05-02 | $11.57 | $17.39 | 102,300 | — | — |
| 2007-05-01 | $11.54 | $17.34 | 177,900 | — | — |
| 2007-04-30 | $11.57 | $17.39 | 255,700 | — | — |
| 2007-04-27 | $11.69 | $17.57 | 200,100 | — | — |
| 2007-04-26 | $11.51 | $17.30 | 193,900 | — | — |
| 2007-04-25 | $11.40 | $17.13 | 86,800 | — | — |
| 2007-04-24 | $11.50 | $17.28 | 341,200 | — | — |
| 2007-04-23 | $11.56 | $17.37 | 369,500 | — | — |
| 2007-04-20 | $11.45 | $17.21 | 142,000 | — | — |
| 2007-04-19 | $11.20 | $16.83 | 165,300 | — | — |
| 2007-04-18 | $11.57 | $17.39 | 116,900 | — | — |
| 2007-04-17 | $11.78 | $17.70 | 69,900 | — | — |
| 2007-04-16 | $11.58 | $17.40 | 143,300 | — | — |
| 2007-04-13 | $11.11 | $16.69 | 170,600 | — | — |
| 2007-04-12 | $11.17 | $16.78 | 92,200 | — | — |
| 2007-04-11 | $11.38 | $17.10 | 103,600 | — | — |
| 2007-04-10 | $11.53 | $17.33 | 40,800 | — | — |
| 2007-04-09 | $11.46 | $17.22 | 136,300 | — | — |
| 2007-04-05 | $11.56 | $17.37 | 72,200 | — | — |
| 2007-04-04 | $11.69 | $17.57 | 66,400 | — | — |
| 2007-04-03 | $11.82 | $17.76 | 66,400 | — | — |
| 2007-04-02 | $11.62 | $17.46 | 70,100 | — | — |
| 2007-03-30 | $11.78 | $17.70 | 112,600 | — | — |
| 2007-03-29 | $11.65 | $17.51 | 126,400 | — | — |
| 2007-03-28 | $11.88 | $17.85 | 106,300 | — | — |
| 2007-03-27 | $12.26 | $18.21 | 68,700 | — | — |
| 2007-03-26 | $12.43 | $18.47 | 99,200 | — | — |
| 2007-03-23 | $12.38 | $18.39 | 49,700 | — | — |
| 2007-03-22 | $12.62 | $18.75 | 59,500 | — | — |
| 2007-03-21 | $12.41 | $18.44 | 166,300 | — | — |
| 2007-03-20 | $11.97 | $17.78 | 149,300 | — | — |
| 2007-03-19 | $12.07 | $17.93 | 87,600 | — | — |
| 2007-03-16 | $11.88 | $17.65 | 149,400 | — | — |
| 2007-03-15 | $12.00 | $17.83 | 82,500 | — | — |
| 2007-03-14 | $12.01 | $17.84 | 81,200 | — | — |
| 2007-03-13 | $11.89 | $17.66 | 96,200 | — | — |
| 2007-03-12 | $12.24 | $18.18 | 78,100 | — | — |
| 2007-03-09 | $12.19 | $18.11 | 112,300 | — | — |
| 2007-03-08 | $12.19 | $18.11 | 155,200 | — | — |
| 2007-03-07 | $12.23 | $18.17 | 169,700 | — | — |
| 2007-03-06 | $12.33 | $18.32 | 158,100 | — | — |
| 2007-03-05 | $12.07 | $17.93 | 113,800 | — | — |
| 2007-03-02 | $12.49 | $18.55 | 82,500 | — | — |
| 2007-03-01 | $12.86 | $19.10 | 86,500 | — | — |
| 2007-02-28 | $12.81 | $19.03 | 167,000 | — | — |
| 2007-02-27 | $13.15 | $19.53 | 119,800 | — | — |
| 2007-02-26 | $13.63 | $20.25 | 100,700 | — | — |
| 2007-02-23 | $13.95 | $20.72 | 180,800 | — | — |
| 2007-02-22 | $14.04 | $20.86 | 216,600 | — | — |
| 2007-02-21 | $13.86 | $20.59 | 218,900 | — | — |
| 2007-02-20 | $13.27 | $19.71 | 131,500 | — | — |
| 2007-02-16 | $13.28 | $19.73 | 111,000 | — | — |
| 2007-02-15 | $12.86 | $19.10 | 78,100 | — | — |
| 2007-02-14 | $12.94 | $19.22 | 119,600 | — | — |
| 2007-02-13 | $12.98 | $19.28 | 109,200 | — | — |
| 2007-02-12 | $12.99 | $19.30 | 131,300 | — | — |
| 2007-02-09 | $12.83 | $19.06 | 96,400 | — | — |
| 2007-02-08 | $12.95 | $19.24 | 95,700 | — | — |
| 2007-02-07 | $12.91 | $19.18 | 127,600 | — | — |
| 2007-02-06 | $12.74 | $18.93 | 90,700 | — | — |
| 2007-02-05 | $12.68 | $18.84 | 81,600 | — | — |
| 2007-02-02 | $12.90 | $19.16 | 37,800 | — | — |
| 2007-02-01 | $12.95 | $19.24 | 59,500 | — | — |
| 2007-01-31 | $12.82 | $19.04 | 98,600 | — | — |
| 2007-01-30 | $12.94 | $19.22 | 48,100 | — | — |
| 2007-01-29 | $12.99 | $19.30 | 189,800 | — | — |
| 2007-01-26 | $12.41 | $18.44 | 47,000 | — | — |
| 2007-01-25 | $12.47 | $18.52 | 136,100 | — | — |
| 2007-01-24 | $12.51 | $18.58 | 75,800 | — | — |
| 2007-01-23 | $12.70 | $18.87 | 132,900 | — | — |
| 2007-01-22 | $12.72 | $18.90 | 67,200 | — | — |
| 2007-01-19 | $12.80 | $19.01 | 112,200 | — | — |
| 2007-01-18 | $12.58 | $18.69 | 136,900 | — | — |
| 2007-01-17 | $12.68 | $18.84 | 94,000 | — | — |
| 2007-01-16 | $12.78 | $18.99 | 128,700 | — | — |
| 2007-01-12 | $12.97 | $19.27 | 121,800 | — | — |
| 2007-01-11 | $12.85 | $19.09 | 116,000 | — | — |
| 2007-01-10 | $12.31 | $18.29 | 80,600 | — | — |
| 2007-01-09 | $12.76 | $18.96 | 56,500 | — | — |
| 2007-01-08 | $12.90 | $19.16 | 68,900 | — | — |
| 2007-01-05 | $12.99 | $19.30 | 100,300 | — | — |
| 2007-01-04 | $13.00 | $19.31 | 160,100 | — | — |
| 2007-01-03 | $12.89 | $19.15 | 116,100 | — | — |