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
- 1980-03-17 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 | $14.69 | $14.69 | 90,000 | — | — |
| 2007-12-28 | $14.61 | $14.61 | 80,400 | — | — |
| 2007-12-27 | $14.76 | $14.76 | 84,600 | — | — |
| 2007-12-26 | $15.37 | $15.37 | 216,900 | — | — |
| 2007-12-24 | $15.34 | $15.34 | 78,000 | — | — |
| 2007-12-21 | $15.15 | $15.15 | 499,200 | — | — |
| 2007-12-20 | $14.84 | $14.84 | 138,900 | — | — |
| 2007-12-19 | $14.59 | $14.59 | 155,700 | — | — |
| 2007-12-18 | $14.46 | $14.46 | 512,100 | — | — |
| 2007-12-17 | $14.03 | $14.03 | 236,700 | — | — |
| 2007-12-14 | $14.47 | $14.47 | 138,600 | — | — |
| 2007-12-13 | $14.63 | $14.63 | 180,600 | — | — |
| 2007-12-12 | $14.42 | $14.42 | 183,000 | — | — |
| 2007-12-11 | $13.87 | $13.87 | 143,400 | — | — |
| 2007-12-10 | $14.47 | $14.47 | 199,800 | — | — |
| 2007-12-07 | $14.22 | $14.22 | 158,100 | — | — |
| 2007-12-06 | $13.90 | $13.90 | 306,600 | — | — |
| 2007-12-05 | $13.61 | $13.61 | 271,800 | — | — |
| 2007-12-04 | $12.96 | $12.96 | 218,100 | — | — |
| 2007-12-03 | $13.31 | $13.31 | 99,300 | — | — |
| 2007-11-30 | $13.62 | $13.62 | 239,700 | — | — |
| 2007-11-29 | $13.33 | $13.33 | 163,800 | — | — |
| 2007-11-28 | $13.60 | $13.60 | 190,500 | — | — |
| 2007-11-27 | $13.52 | $13.52 | 73,500 | — | — |
| 2007-11-26 | $13.40 | $13.40 | 114,900 | — | — |
| 2007-11-23 | $13.36 | $13.36 | 18,900 | — | — |
| 2007-11-21 | $13.40 | $13.40 | 78,300 | — | — |
| 2007-11-20 | $13.04 | $13.04 | 136,800 | — | — |
| 2007-11-19 | $13.26 | $13.26 | 84,600 | — | — |
| 2007-11-16 | $13.82 | $13.82 | 103,500 | — | — |
| 2007-11-15 | $14.15 | $14.15 | 103,500 | — | — |
| 2007-11-14 | $14.35 | $14.35 | 125,100 | — | — |
| 2007-11-13 | $14.47 | $14.47 | 113,100 | — | — |
| 2007-11-12 | $14.17 | $14.17 | 107,700 | — | — |
| 2007-11-09 | $14.68 | $14.68 | 153,000 | — | — |
| 2007-11-08 | $14.59 | $14.59 | 189,600 | — | — |
| 2007-11-07 | $14.08 | $14.08 | 200,100 | — | — |
| 2007-11-06 | $14.41 | $14.41 | 424,200 | — | — |
| 2007-11-05 | $13.42 | $13.42 | 31,800 | — | — |
| 2007-11-02 | $13.38 | $13.38 | 213,000 | — | — |
| 2007-11-01 | $13.29 | $13.29 | 177,300 | — | — |
| 2007-10-31 | $14.03 | $14.03 | 141,000 | — | — |
| 2007-10-30 | $13.89 | $13.89 | 159,000 | — | — |
| 2007-10-29 | $13.93 | $13.93 | 186,000 | — | — |
| 2007-10-26 | $13.97 | $13.97 | 114,600 | — | — |
| 2007-10-25 | $13.42 | $13.42 | 55,800 | — | — |
| 2007-10-24 | $13.41 | $13.41 | 174,300 | — | — |
| 2007-10-23 | $13.33 | $13.33 | 124,500 | — | — |
| 2007-10-22 | $13.04 | $13.04 | 205,500 | — | — |
| 2007-10-19 | $12.96 | $12.96 | 163,200 | — | — |
| 2007-10-18 | $13.68 | $13.68 | 121,200 | — | — |
| 2007-10-17 | $13.58 | $13.58 | 199,800 | — | — |
| 2007-10-16 | $13.20 | $13.20 | 252,300 | — | — |
| 2007-10-15 | $13.16 | $13.16 | 181,500 | — | — |
| 2007-10-12 | $13.29 | $13.29 | 180,600 | — | — |
| 2007-10-11 | $13.07 | $13.07 | 180,900 | — | — |
| 2007-10-10 | $13.10 | $13.10 | 83,700 | — | — |
| 2007-10-09 | $13.00 | $13.00 | 126,300 | — | — |
| 2007-10-08 | $13.14 | $13.14 | 114,900 | — | — |
| 2007-10-05 | $12.95 | $12.95 | 224,400 | — | — |
| 2007-10-04 | $12.92 | $12.92 | 166,200 | — | — |
| 2007-10-03 | $12.92 | $12.92 | 209,400 | — | — |
| 2007-10-02 | $13.01 | $13.01 | 176,700 | — | — |
| 2007-10-01 | $13.19 | $13.19 | 595,500 | — | — |
| 2007-09-28 | $12.63 | $12.63 | 522,600 | — | — |
| 2007-09-27 | $12.43 | $12.43 | 198,000 | — | — |
| 2007-09-26 | $12.54 | $12.54 | 190,800 | — | — |
| 2007-09-25 | $11.95 | $11.95 | 192,600 | — | — |
| 2007-09-24 | $12.01 | $12.01 | 109,200 | — | — |
| 2007-09-21 | $12.04 | $12.04 | 447,300 | — | — |
| 2007-09-20 | $11.94 | $11.94 | 62,700 | — | — |
| 2007-09-19 | $11.94 | $11.94 | 128,400 | — | — |
| 2007-09-18 | $11.78 | $11.78 | 150,600 | — | — |
| 2007-09-17 | $11.51 | $11.51 | 78,000 | — | — |
| 2007-09-14 | $11.45 | $11.45 | 107,700 | — | — |
| 2007-09-13 | $11.42 | $11.42 | 108,900 | — | — |
| 2007-09-12 | $11.14 | $11.14 | 82,800 | — | — |
| 2007-09-11 | $11.04 | $11.04 | 91,800 | — | — |
| 2007-09-10 | $10.97 | $10.97 | 143,400 | — | — |
| 2007-09-07 | $10.73 | $10.73 | 106,200 | — | — |
| 2007-09-06 | $11.22 | $11.22 | 81,600 | — | — |
| 2007-09-05 | $11.06 | $11.06 | 67,800 | — | — |
| 2007-09-04 | $11.31 | $11.31 | 78,600 | — | — |
| 2007-08-31 | $11.17 | $11.17 | 70,500 | — | — |
| 2007-08-30 | $10.90 | $10.90 | 98,100 | — | — |
| 2007-08-29 | $10.91 | $10.91 | 97,500 | — | — |
| 2007-08-28 | $10.62 | $10.62 | 100,500 | — | — |
| 2007-08-27 | $10.95 | $10.95 | 98,100 | — | — |
| 2007-08-24 | $11.25 | $11.25 | 122,400 | — | — |
| 2007-08-23 | $10.89 | $10.89 | 96,300 | — | — |
| 2007-08-22 | $11.10 | $11.10 | 176,400 | — | — |
| 2007-08-21 | $11.04 | $11.04 | 105,300 | — | — |
| 2007-08-20 | $11.22 | $11.22 | 175,500 | — | — |
| 2007-08-17 | $10.91 | $10.91 | 304,200 | — | — |
| 2007-08-16 | $10.83 | $10.83 | 321,300 | — | — |
| 2007-08-15 | $10.22 | $10.22 | 154,500 | — | — |
| 2007-08-14 | $11.01 | $11.01 | 125,700 | — | — |
| 2007-08-13 | $11.34 | $11.34 | 257,400 | — | — |
| 2007-08-10 | $11.75 | $11.75 | 190,200 | — | — |
| 2007-08-09 | $11.91 | $11.91 | 351,300 | — | — |
| 2007-08-08 | $11.95 | $11.95 | 470,700 | — | — |
| 2007-08-07 | $11.10 | $11.10 | 245,700 | — | — |
| 2007-08-06 | $10.62 | $10.62 | 111,000 | — | — |
| 2007-08-03 | $10.40 | $10.40 | 283,800 | — | — |
| 2007-08-02 | $10.71 | $10.71 | 213,600 | — | — |
| 2007-08-01 | $10.87 | $10.87 | 207,000 | — | — |
| 2007-07-31 | $11.20 | $11.20 | 206,400 | — | — |
| 2007-07-30 | $11.13 | $11.13 | 113,700 | — | — |
| 2007-07-27 | $10.74 | $10.74 | 149,400 | — | — |
| 2007-07-26 | $10.83 | $10.83 | 92,700 | — | — |
| 2007-07-25 | $11.23 | $11.23 | 100,800 | — | — |
| 2007-07-24 | $11.14 | $11.14 | 166,500 | — | — |
| 2007-07-23 | $11.69 | $11.69 | 195,000 | — | — |
| 2007-07-20 | $10.94 | $10.94 | 215,400 | — | — |
| 2007-07-19 | $11.23 | $11.23 | 133,200 | — | — |
| 2007-07-18 | $11.05 | $11.05 | 297,900 | — | — |
| 2007-07-17 | $11.04 | $11.04 | 127,200 | — | — |
| 2007-07-16 | $11.35 | $11.35 | 93,000 | — | — |
| 2007-07-13 | $11.20 | $11.20 | 49,500 | — | — |
| 2007-07-12 | $11.18 | $11.18 | 192,600 | — | — |
| 2007-07-11 | $10.82 | $10.82 | 88,500 | — | — |
| 2007-07-10 | $10.89 | $10.89 | 184,500 | — | — |
| 2007-07-09 | $11.22 | $11.22 | 78,900 | — | — |
| 2007-07-06 | $11.12 | $11.12 | 131,100 | — | — |
| 2007-07-05 | $10.90 | $10.90 | 119,700 | — | — |
| 2007-07-03 | $10.68 | $10.68 | 79,200 | — | — |
| 2007-07-02 | $10.79 | $10.79 | 178,800 | — | — |
| 2007-06-29 | $10.59 | $10.59 | 143,100 | — | — |
| 2007-06-28 | $10.52 | $10.52 | 99,000 | — | — |
| 2007-06-27 | $10.53 | $10.53 | 125,400 | — | — |
| 2007-06-26 | $10.35 | $10.35 | 236,700 | — | — |
| 2007-06-25 | $9.96 | $9.96 | 227,400 | — | — |
| 2007-06-22 | $9.99 | $9.99 | 477,900 | — | — |
| 2007-06-21 | $10.08 | $10.08 | 97,200 | — | — |
| 2007-06-20 | $10.06 | $10.06 | 154,200 | — | — |
| 2007-06-19 | $10.08 | $10.08 | 131,100 | — | — |
| 2007-06-18 | $10.12 | $10.12 | 162,600 | — | — |
| 2007-06-15 | $9.88 | $9.88 | 278,400 | — | — |
| 2007-06-14 | $9.68 | $9.68 | 224,100 | — | — |
| 2007-06-13 | $9.50 | $9.50 | 307,200 | — | — |
| 2007-06-12 | $9.29 | $9.29 | 295,800 | — | — |
| 2007-06-11 | $9.25 | $9.25 | 358,800 | — | — |
| 2007-06-08 | $9.26 | $9.26 | 195,000 | — | — |
| 2007-06-07 | $9.27 | $9.27 | 244,800 | — | — |
| 2007-06-06 | $9.33 | $9.33 | 266,700 | — | — |
| 2007-06-05 | $9.25 | $9.25 | 586,200 | — | — |
| 2007-06-04 | $9.40 | $9.40 | 298,500 | — | — |
| 2007-06-01 | $9.59 | $9.59 | 452,100 | — | — |
| 2007-05-31 | $9.33 | $9.33 | 375,000 | — | — |
| 2007-05-30 | $9.30 | $9.30 | 1,375,800 | — | — |
| 2007-05-29 | $10.27 | $10.27 | 165,000 | — | — |
| 2007-05-25 | $10.33 | $10.33 | 199,200 | — | — |
| 2007-05-24 | $10.23 | $10.23 | 145,500 | — | — |
| 2007-05-23 | $10.68 | $10.68 | 56,400 | — | — |
| 2007-05-22 | $10.69 | $10.69 | 152,700 | — | — |
| 2007-05-21 | $10.58 | $10.58 | 282,900 | — | — |
| 2007-05-18 | $10.32 | $10.32 | 354,000 | — | — |
| 2007-05-17 | $10.18 | $10.18 | 171,000 | — | — |
| 2007-05-16 | $10.48 | $10.48 | 88,800 | — | — |
| 2007-05-15 | $10.37 | $10.37 | 112,200 | — | — |
| 2007-05-14 | $10.61 | $10.61 | 352,200 | — | — |
| 2007-05-11 | $11.11 | $11.11 | 98,700 | — | — |
| 2007-05-10 | $10.53 | $10.53 | 118,800 | — | — |
| 2007-05-09 | $10.86 | $10.86 | 56,100 | — | — |
| 2007-05-08 | $10.76 | $10.76 | 93,900 | — | — |
| 2007-05-07 | $10.87 | $10.87 | 59,700 | — | — |
| 2007-05-04 | $10.91 | $10.91 | 80,700 | — | — |
| 2007-05-03 | $10.69 | $10.69 | 216,900 | — | — |
| 2007-05-02 | $10.76 | $10.76 | 156,600 | — | — |
| 2007-05-01 | $10.38 | $10.38 | 140,700 | — | — |
| 2007-04-30 | $10.50 | $10.50 | 166,500 | — | — |
| 2007-04-27 | $10.79 | $10.79 | 143,100 | — | — |
| 2007-04-26 | $10.62 | $10.62 | 147,900 | — | — |
| 2007-04-25 | $10.35 | $10.35 | 193,500 | — | — |
| 2007-04-24 | $10.69 | $10.69 | 315,600 | — | — |
| 2007-04-23 | $10.67 | $10.67 | 161,100 | — | — |
| 2007-04-20 | $10.62 | $10.62 | 350,100 | — | — |
| 2007-04-19 | $10.44 | $10.44 | 220,800 | — | — |
| 2007-04-18 | $10.47 | $10.47 | 402,300 | — | — |
| 2007-04-17 | $10.42 | $10.42 | 554,700 | — | — |
| 2007-04-16 | $10.72 | $10.72 | 932,700 | — | — |
| 2007-04-13 | $12.33 | $12.33 | 426,000 | — | — |
| 2007-04-12 | $11.57 | $11.57 | 528,900 | — | — |
| 2007-04-11 | $11.74 | $11.74 | 722,700 | — | — |
| 2007-04-10 | $11.27 | $11.27 | 435,300 | — | — |
| 2007-04-09 | $10.91 | $10.91 | 89,400 | — | — |
| 2007-04-05 | $10.89 | $10.89 | 81,300 | — | — |
| 2007-04-04 | $10.88 | $10.88 | 197,400 | — | — |
| 2007-04-03 | $10.71 | $10.71 | 262,800 | — | — |
| 2007-04-02 | $10.73 | $10.73 | 202,800 | — | — |
| 2007-03-30 | $10.67 | $10.67 | 154,200 | — | — |
| 2007-03-29 | $10.57 | $10.57 | 69,900 | — | — |
| 2007-03-28 | $10.51 | $10.51 | 231,300 | — | — |
| 2007-03-27 | $10.33 | $10.33 | 216,000 | — | — |
| 2007-03-26 | $10.35 | $10.35 | 199,200 | — | — |
| 2007-03-23 | $10.31 | $10.31 | 122,400 | — | — |
| 2007-03-22 | $10.22 | $10.22 | 92,100 | — | — |
| 2007-03-21 | $10.42 | $10.42 | 85,500 | — | — |
| 2007-03-20 | $10.00 | $10.00 | 81,900 | — | — |
| 2007-03-19 | $10.00 | $10.00 | 107,700 | — | — |
| 2007-03-16 | $9.93 | $9.93 | 210,900 | — | — |
| 2007-03-15 | $10.25 | $10.25 | 471,600 | — | — |
| 2007-03-14 | $10.32 | $10.32 | 68,100 | — | — |
| 2007-03-13 | $9.99 | $9.99 | 135,600 | — | — |
| 2007-03-12 | $10.37 | $10.37 | 73,500 | — | — |
| 2007-03-09 | $10.24 | $10.24 | 102,000 | — | — |
| 2007-03-08 | $10.07 | $10.07 | 70,800 | — | — |
| 2007-03-07 | $9.77 | $9.77 | 83,400 | — | — |
| 2007-03-06 | $9.87 | $9.87 | 59,400 | — | — |
| 2007-03-05 | $9.47 | $9.47 | 193,500 | — | — |
| 2007-03-02 | $10.00 | $10.00 | 132,000 | — | — |
| 2007-03-01 | $10.28 | $10.28 | 125,100 | — | — |
| 2007-02-28 | $10.05 | $10.05 | 107,400 | — | — |
| 2007-02-27 | $9.94 | $9.94 | 152,700 | — | — |
| 2007-02-26 | $10.43 | $10.43 | 127,500 | — | — |
| 2007-02-23 | $10.62 | $10.62 | 42,300 | — | — |
| 2007-02-22 | $10.80 | $10.80 | 111,600 | — | — |
| 2007-02-21 | $10.89 | $10.89 | 99,000 | — | — |
| 2007-02-20 | $10.88 | $10.88 | 123,900 | — | — |
| 2007-02-16 | $10.71 | $10.71 | 69,300 | — | — |
| 2007-02-15 | $10.58 | $10.58 | 43,500 | — | — |
| 2007-02-14 | $10.63 | $10.63 | 77,100 | — | — |
| 2007-02-13 | $10.82 | $10.82 | 97,500 | — | — |
| 2007-02-12 | $10.59 | $10.59 | 156,600 | — | — |
| 2007-02-09 | $10.67 | $10.67 | 87,900 | — | — |
| 2007-02-08 | $10.41 | $10.41 | 147,900 | — | — |
| 2007-02-07 | $10.42 | $10.42 | 167,700 | — | — |
| 2007-02-06 | $11.03 | $11.03 | 137,700 | — | — |
| 2007-02-05 | $11.03 | $11.03 | 165,300 | — | — |
| 2007-02-02 | $11.15 | $11.15 | 326,100 | — | — |
| 2007-02-01 | $10.92 | $10.92 | 279,000 | — | — |
| 2007-01-31 | $10.71 | $10.71 | 139,200 | — | — |
| 2007-01-30 | $10.69 | $10.69 | 133,200 | — | — |
| 2007-01-29 | $10.43 | $10.43 | 116,100 | — | — |
| 2007-01-26 | $9.94 | $9.94 | 134,700 | — | — |
| 2007-01-25 | $10.22 | $10.22 | 71,100 | — | — |
| 2007-01-24 | $10.46 | $10.46 | 80,400 | — | — |
| 2007-01-23 | $10.33 | $10.33 | 102,600 | — | — |
| 2007-01-22 | $10.19 | $10.19 | 108,300 | — | — |
| 2007-01-19 | $10.36 | $10.36 | 90,300 | — | — |
| 2007-01-18 | $10.40 | $10.40 | 92,400 | — | — |
| 2007-01-17 | $10.45 | $10.45 | 355,500 | — | — |
| 2007-01-16 | $10.63 | $10.63 | 371,100 | — | — |
| 2007-01-12 | $10.32 | $10.32 | 95,100 | — | — |
| 2007-01-11 | $10.32 | $10.32 | 194,700 | — | — |
| 2007-01-10 | $10.33 | $10.33 | 142,200 | — | — |
| 2007-01-09 | $10.30 | $10.30 | 111,300 | — | — |
| 2007-01-08 | $10.21 | $10.21 | 219,300 | — | — |
| 2007-01-05 | $10.28 | $10.28 | 197,400 | — | — |
| 2007-01-04 | $10.66 | $10.66 | 279,900 | — | — |
| 2007-01-03 | $10.76 | $10.76 | 506,700 | — | — |