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
- 1982-11-04 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 | $9.76 | $10.41 | 707 | — | — |
| 2007-12-28 | $9.79 | $10.45 | 2,122 | — | — |
| 2007-12-27 | $9.78 | $10.43 | 2,299 | — | — |
| 2007-12-26 | $9.95 | $10.62 | 2,830 | — | — |
| 2007-12-24 | $9.95 | $10.62 | 0 | — | — |
| 2007-12-21 | $9.95 | $10.62 | 1,061 | — | — |
| 2007-12-20 | $9.61 | $10.25 | 2,653 | — | — |
| 2007-12-19 | $9.38 | $10.00 | 5,129 | — | — |
| 2007-12-18 | $9.49 | $10.12 | 3,714 | — | — |
| 2007-12-17 | $9.56 | $10.20 | 707 | — | — |
| 2007-12-14 | $9.44 | $10.07 | 9,196 | — | — |
| 2007-12-13 | $9.61 | $10.25 | 7,074 | — | — |
| 2007-12-12 | $10.13 | $10.80 | 3,006 | — | — |
| 2007-12-11 | $10.21 | $10.89 | 1,592 | — | — |
| 2007-12-10 | $10.32 | $11.01 | 354 | — | — |
| 2007-12-07 | $10.55 | $11.26 | 1,415 | — | — |
| 2007-12-06 | $10.44 | $11.13 | 6,013 | — | — |
| 2007-12-05 | $10.21 | $10.89 | 884 | — | — |
| 2007-12-04 | $10.49 | $11.20 | 354 | — | — |
| 2007-12-03 | $10.77 | $11.49 | 2,830 | — | — |
| 2007-11-30 | $11.14 | $11.88 | 354 | — | — |
| 2007-11-29 | $10.56 | $11.26 | 0 | — | — |
| 2007-11-28 | $10.56 | $11.25 | 0 | — | — |
| 2007-11-27 | $10.56 | $11.25 | 0 | — | — |
| 2007-11-26 | $10.56 | $11.25 | 177 | — | — |
| 2007-11-23 | $10.70 | $11.41 | 1,061 | — | — |
| 2007-11-21 | $10.75 | $11.46 | 0 | — | — |
| 2007-11-20 | $10.75 | $11.46 | 0 | — | — |
| 2007-11-19 | $10.75 | $11.46 | 354 | — | — |
| 2007-11-16 | $11.86 | $12.64 | 0 | — | — |
| 2007-11-15 | $11.86 | $12.64 | 531 | — | — |
| 2007-11-14 | $11.01 | $11.74 | 177 | — | — |
| 2007-11-13 | $11.30 | $12.04 | 2,830 | — | — |
| 2007-11-12 | $10.74 | $11.45 | 177 | — | — |
| 2007-11-09 | $10.60 | $11.29 | 0 | — | — |
| 2007-11-08 | $10.60 | $11.29 | 4,068 | — | — |
| 2007-11-07 | $11.03 | $11.75 | 0 | — | — |
| 2007-11-06 | $11.03 | $11.75 | 354 | — | — |
| 2007-11-05 | $11.16 | $11.90 | 884 | — | — |
| 2007-11-02 | $10.88 | $11.60 | 2,299 | — | — |
| 2007-11-01 | $10.83 | $11.54 | 1,769 | — | — |
| 2007-10-31 | $11.12 | $11.85 | 177 | — | — |
| 2007-10-30 | $10.74 | $11.45 | 0 | — | — |
| 2007-10-29 | $10.74 | $11.45 | 0 | — | — |
| 2007-10-26 | $10.74 | $11.45 | 177 | — | — |
| 2007-10-25 | $10.73 | $11.43 | 1,945 | — | — |
| 2007-10-24 | $11.13 | $11.86 | 1,061 | — | — |
| 2007-10-23 | $11.31 | $12.05 | 1,415 | — | — |
| 2007-10-22 | $11.26 | $12.01 | 1,769 | — | — |
| 2007-10-19 | $11.28 | $12.02 | 884 | — | — |
| 2007-10-18 | $11.30 | $12.05 | 0 | — | — |
| 2007-10-17 | $11.30 | $12.05 | 1,061 | — | — |
| 2007-10-16 | $11.45 | $12.20 | 177 | — | — |
| 2007-10-15 | $11.56 | $12.32 | 0 | — | — |
| 2007-10-12 | $11.56 | $12.32 | 354 | — | — |
| 2007-10-11 | $11.46 | $12.21 | 7,251 | — | — |
| 2007-10-10 | $11.90 | $12.69 | 177 | — | — |
| 2007-10-09 | $11.68 | $12.45 | 1,238 | — | — |
| 2007-10-08 | $11.87 | $12.66 | 3,183 | — | — |
| 2007-10-05 | $11.90 | $12.69 | 2,122 | — | — |
| 2007-10-04 | $11.99 | $12.78 | 2,122 | — | — |
| 2007-10-03 | $11.93 | $12.72 | 1,592 | — | — |
| 2007-10-02 | $12.01 | $12.80 | 1,592 | — | — |
| 2007-10-01 | $12.07 | $12.87 | 354 | — | — |
| 2007-09-28 | $12.10 | $12.90 | 12,733 | — | — |
| 2007-09-27 | $12.67 | $13.50 | 884 | — | — |
| 2007-09-26 | $12.58 | $13.41 | 2,122 | — | — |
| 2007-09-25 | $12.36 | $13.17 | 2,653 | — | — |
| 2007-09-24 | $11.61 | $12.38 | 1,415 | — | — |
| 2007-09-21 | $11.37 | $12.11 | 4,775 | — | — |
| 2007-09-20 | $12.35 | $13.16 | 9,550 | — | — |
| 2007-09-19 | $12.87 | $13.72 | 1,592 | — | — |
| 2007-09-18 | $13.40 | $14.28 | 1,061 | — | — |
| 2007-09-17 | $13.37 | $14.25 | 0 | — | — |
| 2007-09-14 | $13.37 | $14.25 | 0 | — | — |
| 2007-09-13 | $13.37 | $14.25 | 707 | — | — |
| 2007-09-12 | $13.01 | $13.87 | 1,238 | — | — |
| 2007-09-11 | $13.01 | $13.86 | 1,415 | — | — |
| 2007-09-10 | $12.86 | $13.71 | 3,537 | — | — |
| 2007-09-07 | $13.28 | $14.16 | 0 | — | — |
| 2007-09-06 | $13.28 | $14.16 | 707 | — | — |
| 2007-09-05 | $13.29 | $14.16 | 0 | — | — |
| 2007-09-04 | $13.29 | $14.16 | 0 | — | — |
| 2007-08-31 | $13.29 | $14.16 | 177 | — | — |
| 2007-08-30 | $13.01 | $13.86 | 884 | — | — |
| 2007-08-29 | $13.15 | $14.01 | 177 | — | — |
| 2007-08-28 | $13.01 | $13.85 | 707 | — | — |
| 2007-08-27 | $13.46 | $14.33 | 0 | — | — |
| 2007-08-24 | $13.46 | $14.33 | 3,006 | — | — |
| 2007-08-23 | $13.29 | $14.15 | 354 | — | — |
| 2007-08-22 | $13.57 | $14.45 | 354 | — | — |
| 2007-08-21 | $13.65 | $14.54 | 2,299 | — | — |
| 2007-08-20 | $13.15 | $14.00 | 3,537 | — | — |
| 2007-08-17 | $13.15 | $14.00 | 884 | — | — |
| 2007-08-16 | $13.12 | $13.97 | 1,238 | — | — |
| 2007-08-15 | $12.72 | $13.55 | 1,769 | — | — |
| 2007-08-14 | $12.44 | $13.25 | 2,299 | — | — |
| 2007-08-13 | $12.72 | $13.55 | 531 | — | — |
| 2007-08-10 | $13.01 | $13.85 | 1,238 | — | — |
| 2007-08-09 | $13.12 | $13.97 | 707 | — | — |
| 2007-08-08 | $13.27 | $14.14 | 2,830 | — | — |
| 2007-08-07 | $12.81 | $13.64 | 3,360 | — | — |
| 2007-08-06 | $12.72 | $13.55 | 2,476 | — | — |
| 2007-08-03 | $12.58 | $13.40 | 354 | — | — |
| 2007-08-02 | $12.64 | $13.46 | 0 | — | — |
| 2007-08-01 | $12.64 | $13.46 | 884 | — | — |
| 2007-07-31 | $12.62 | $13.44 | 29,003 | — | — |
| 2007-07-30 | $12.67 | $13.49 | 354 | — | — |
| 2007-07-27 | $12.89 | $13.73 | 34,132 | — | — |
| 2007-07-26 | $12.62 | $13.44 | 11,142 | — | — |
| 2007-07-25 | $13.01 | $13.85 | 37,492 | — | — |
| 2007-07-24 | $13.80 | $14.70 | 354 | — | — |
| 2007-07-23 | $14.26 | $15.19 | 2,122 | — | — |
| 2007-07-20 | $14.70 | $15.66 | 0 | — | — |
| 2007-07-19 | $14.70 | $15.66 | 531 | — | — |
| 2007-07-18 | $13.91 | $14.82 | 16,978 | — | — |
| 2007-07-17 | $14.48 | $15.42 | 1,592 | — | — |
| 2007-07-16 | $14.56 | $15.51 | 1,945 | — | — |
| 2007-07-13 | $14.70 | $15.66 | 531 | — | — |
| 2007-07-12 | $14.65 | $15.60 | 3,714 | — | — |
| 2007-07-11 | $14.67 | $15.62 | 0 | — | — |
| 2007-07-10 | $14.67 | $15.62 | 0 | — | — |
| 2007-07-09 | $14.67 | $15.62 | 0 | — | — |
| 2007-07-06 | $14.67 | $15.62 | 354 | — | — |
| 2007-07-05 | $14.76 | $15.72 | 0 | — | — |
| 2007-07-03 | $14.76 | $15.72 | 177 | — | — |
| 2007-07-02 | $14.76 | $15.72 | 0 | — | — |
| 2007-06-29 | $14.76 | $15.72 | 884 | — | — |
| 2007-06-28 | $14.65 | $15.60 | 0 | — | — |
| 2007-06-27 | $14.65 | $15.60 | 2,653 | — | — |
| 2007-06-26 | $14.42 | $15.36 | 177 | — | — |
| 2007-06-25 | $14.14 | $15.06 | 1,769 | — | — |
| 2007-06-22 | $14.14 | $15.06 | 1,238 | — | — |
| 2007-06-21 | $14.50 | $15.45 | 707 | — | — |
| 2007-06-20 | $14.65 | $15.60 | 707 | — | — |
| 2007-06-19 | $14.74 | $15.70 | 177 | — | — |
| 2007-06-18 | $14.78 | $15.74 | 884 | — | — |
| 2007-06-15 | $15.10 | $16.09 | 1,061 | — | — |
| 2007-06-14 | $14.16 | $15.08 | 531 | — | — |
| 2007-06-13 | $14.14 | $15.06 | 3,891 | — | — |
| 2007-06-12 | $14.14 | $15.06 | 3,714 | — | — |
| 2007-06-11 | $14.16 | $15.09 | 3,006 | — | — |
| 2007-06-08 | $14.30 | $15.23 | 2,299 | — | — |
| 2007-06-07 | $14.25 | $15.18 | 1,945 | — | — |
| 2007-06-06 | $14.56 | $15.51 | 1,061 | — | — |
| 2007-06-05 | $14.79 | $15.75 | 354 | — | — |
| 2007-06-04 | $14.80 | $15.76 | 0 | — | — |
| 2007-06-01 | $14.80 | $15.76 | 2,830 | — | — |
| 2007-05-31 | $14.53 | $15.47 | 1,061 | — | — |
| 2007-05-30 | $14.32 | $15.24 | 2,299 | — | — |
| 2007-05-29 | $14.02 | $14.93 | 884 | — | — |
| 2007-05-25 | $13.85 | $14.75 | 2,299 | — | — |
| 2007-05-24 | $14.01 | $14.92 | 354 | — | — |
| 2007-05-23 | $14.05 | $14.96 | 2,299 | — | — |
| 2007-05-22 | $14.05 | $14.96 | 1,061 | — | — |
| 2007-05-21 | $14.16 | $15.08 | 4,952 | — | — |
| 2007-05-18 | $14.07 | $14.98 | 4,421 | — | — |
| 2007-05-17 | $13.85 | $14.74 | 707 | — | — |
| 2007-05-16 | $13.99 | $14.90 | 4,775 | — | — |
| 2007-05-15 | $14.10 | $15.01 | 354 | — | — |
| 2007-05-14 | $14.33 | $15.26 | 707 | — | — |
| 2007-05-11 | $14.57 | $15.51 | 177 | — | — |
| 2007-05-10 | $14.33 | $15.26 | 884 | — | — |
| 2007-05-09 | $14.45 | $15.38 | 1,592 | — | — |
| 2007-05-08 | $14.61 | $15.55 | 354 | — | — |
| 2007-05-07 | $14.84 | $15.80 | 6,897 | — | — |
| 2007-05-04 | $14.57 | $15.51 | 3,891 | — | — |
| 2007-05-03 | $14.62 | $15.56 | 1,945 | — | — |
| 2007-05-02 | $14.70 | $15.65 | 2,830 | — | — |
| 2007-05-01 | $14.33 | $15.26 | 0 | — | — |
| 2007-04-30 | $14.33 | $15.26 | 531 | — | — |
| 2007-04-27 | $14.56 | $15.50 | 0 | — | — |
| 2007-04-26 | $14.56 | $15.50 | 1,238 | — | — |
| 2007-04-25 | $14.62 | $15.57 | 1,769 | — | — |
| 2007-04-24 | $14.19 | $15.11 | 531 | — | — |
| 2007-04-23 | $14.24 | $15.16 | 3,006 | — | — |
| 2007-04-20 | $13.85 | $14.75 | 884 | — | — |
| 2007-04-19 | $13.45 | $14.31 | 1,592 | — | — |
| 2007-04-18 | $13.71 | $14.59 | 0 | — | — |
| 2007-04-17 | $13.71 | $14.59 | 707 | — | — |
| 2007-04-16 | $13.46 | $14.33 | 0 | — | — |
| 2007-04-13 | $13.46 | $14.33 | 0 | — | — |
| 2007-04-12 | $13.46 | $14.33 | 354 | — | — |
| 2007-04-11 | $13.63 | $14.51 | 0 | — | — |
| 2007-04-10 | $13.63 | $14.51 | 2,299 | — | — |
| 2007-04-09 | $13.31 | $14.17 | 177 | — | — |
| 2007-04-05 | $13.56 | $14.43 | 0 | — | — |
| 2007-04-04 | $13.56 | $14.43 | 0 | — | — |
| 2007-04-03 | $13.56 | $14.43 | 0 | — | — |
| 2007-04-02 | $13.56 | $14.43 | 1,769 | — | — |
| 2007-03-30 | $13.58 | $14.46 | 0 | — | — |
| 2007-03-29 | $13.58 | $14.46 | 14,502 | — | — |
| 2007-03-28 | $13.77 | $14.66 | 707 | — | — |
| 2007-03-27 | $13.83 | $14.72 | 2,476 | — | — |
| 2007-03-26 | $14.05 | $14.96 | 2,476 | — | — |
| 2007-03-23 | $13.57 | $14.45 | 0 | — | — |
| 2007-03-22 | $13.57 | $14.45 | 0 | — | — |
| 2007-03-21 | $13.57 | $14.45 | 3,891 | — | — |
| 2007-03-20 | $13.79 | $14.68 | 0 | — | — |
| 2007-03-19 | $13.79 | $14.68 | 0 | — | — |
| 2007-03-16 | $13.79 | $14.68 | 707 | — | — |
| 2007-03-15 | $13.63 | $14.51 | 354 | — | — |
| 2007-03-14 | $13.46 | $14.33 | 5,306 | — | — |
| 2007-03-13 | $13.51 | $14.39 | 18,392 | — | — |
| 2007-03-12 | $13.58 | $14.46 | 707 | — | — |
| 2007-03-09 | $13.63 | $14.51 | 5,836 | — | — |
| 2007-03-08 | $13.46 | $14.33 | 3,360 | — | — |
| 2007-03-07 | $13.46 | $14.33 | 4,068 | — | — |
| 2007-03-06 | $13.71 | $14.59 | 2,122 | — | — |
| 2007-03-05 | $13.38 | $14.23 | 0 | — | — |
| 2007-03-02 | $13.38 | $14.23 | 1,945 | — | — |
| 2007-03-01 | $13.57 | $14.44 | 5,836 | — | — |
| 2007-02-28 | $13.50 | $14.37 | 11,849 | — | — |
| 2007-02-27 | $13.99 | $14.89 | 884 | — | — |
| 2007-02-26 | $14.21 | $15.12 | 1,592 | — | — |
| 2007-02-23 | $14.14 | $15.05 | 0 | — | — |
| 2007-02-22 | $14.14 | $15.05 | 3,537 | — | — |
| 2007-02-21 | $14.28 | $15.20 | 3,360 | — | — |
| 2007-02-20 | $15.22 | $16.19 | 1,415 | — | — |
| 2007-02-16 | $15.08 | $16.04 | 3,714 | — | — |
| 2007-02-15 | $15.00 | $15.95 | 0 | — | — |
| 2007-02-14 | $15.00 | $15.95 | 177 | — | — |
| 2007-02-13 | $14.98 | $15.94 | 4,421 | — | — |
| 2007-02-12 | $14.83 | $15.77 | 9,550 | — | — |
| 2007-02-09 | $14.85 | $15.80 | 4,952 | — | — |
| 2007-02-08 | $15.27 | $16.24 | 1,061 | — | — |
| 2007-02-07 | $15.56 | $16.55 | 1,238 | — | — |
| 2007-02-06 | $15.18 | $16.15 | 1,592 | — | — |
| 2007-02-05 | $14.90 | $15.85 | 354 | — | — |
| 2007-02-02 | $14.96 | $15.92 | 2,830 | — | — |
| 2007-02-01 | $14.84 | $15.79 | 1,238 | — | — |
| 2007-01-31 | $14.98 | $15.94 | 1,415 | — | — |
| 2007-01-30 | $14.70 | $15.64 | 707 | — | — |
| 2007-01-29 | $14.98 | $15.94 | 3,360 | — | — |
| 2007-01-26 | $14.80 | $15.75 | 884 | — | — |
| 2007-01-25 | $14.72 | $15.66 | 5,306 | — | — |
| 2007-01-24 | $14.96 | $15.92 | 354 | — | — |
| 2007-01-23 | $14.89 | $15.85 | 2,299 | — | — |
| 2007-01-22 | $14.62 | $15.55 | 3,891 | — | — |
| 2007-01-19 | $14.93 | $15.88 | 2,653 | — | — |
| 2007-01-18 | $14.65 | $15.58 | 2,653 | — | — |
| 2007-01-17 | $14.75 | $15.69 | 707 | — | — |
| 2007-01-16 | $14.82 | $15.77 | 8,666 | — | — |
| 2007-01-12 | $14.70 | $15.64 | 0 | — | — |
| 2007-01-11 | $14.70 | $15.64 | 1,415 | — | — |
| 2007-01-10 | $14.42 | $15.35 | 884 | — | — |
| 2007-01-09 | $14.42 | $15.35 | 1,769 | — | — |
| 2007-01-08 | $14.53 | $15.46 | 884 | — | — |
| 2007-01-05 | $14.35 | $15.26 | 707 | — | — |
| 2007-01-04 | $14.56 | $15.49 | 6,543 | — | — |
| 2007-01-03 | $14.42 | $15.34 | 1,238 | — | — |