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
- 1994-10-06 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 | $13.48 | $18.51 | 93,200 | — | — |
| 2007-12-28 | $13.58 | $18.65 | 292,000 | — | — |
| 2007-12-27 | $13.23 | $18.17 | 178,800 | — | — |
| 2007-12-26 | $13.46 | $18.49 | 54,400 | — | — |
| 2007-12-24 | $13.38 | $18.37 | 28,400 | — | — |
| 2007-12-21 | $13.26 | $18.21 | 173,600 | — | — |
| 2007-12-20 | $13.12 | $18.02 | 1,363,200 | — | — |
| 2007-12-19 | $12.93 | $17.75 | 120,000 | — | — |
| 2007-12-18 | $12.85 | $17.64 | 83,600 | — | — |
| 2007-12-17 | $12.96 | $17.80 | 222,400 | — | — |
| 2007-12-14 | $12.88 | $17.68 | 184,800 | — | — |
| 2007-12-13 | $12.75 | $17.51 | 256,800 | — | — |
| 2007-12-12 | $12.82 | $17.61 | 148,000 | — | — |
| 2007-12-11 | $12.59 | $17.29 | 163,600 | — | — |
| 2007-12-10 | $13.08 | $17.96 | 84,800 | — | — |
| 2007-12-07 | $12.93 | $17.75 | 186,800 | — | — |
| 2007-12-06 | $12.83 | $17.62 | 132,000 | — | — |
| 2007-12-05 | $12.58 | $17.28 | 122,800 | — | — |
| 2007-12-04 | $12.33 | $16.93 | 104,800 | — | — |
| 2007-12-03 | $12.50 | $17.17 | 100,000 | — | — |
| 2007-11-30 | $12.56 | $17.25 | 168,800 | — | — |
| 2007-11-29 | $12.54 | $17.22 | 291,200 | — | — |
| 2007-11-28 | $12.23 | $16.79 | 153,200 | — | — |
| 2007-11-27 | $11.82 | $16.24 | 162,400 | — | — |
| 2007-11-26 | $11.75 | $16.14 | 154,800 | — | — |
| 2007-11-23 | $11.93 | $16.38 | 117,600 | — | — |
| 2007-11-21 | $11.55 | $15.86 | 104,400 | — | — |
| 2007-11-20 | $11.92 | $16.37 | 133,600 | — | — |
| 2007-11-19 | $11.64 | $15.99 | 244,000 | — | — |
| 2007-11-16 | $12.19 | $16.74 | 138,800 | — | — |
| 2007-11-15 | $12.06 | $16.57 | 124,000 | — | — |
| 2007-11-14 | $12.39 | $17.01 | 134,000 | — | — |
| 2007-11-13 | $12.40 | $17.03 | 88,400 | — | — |
| 2007-11-12 | $11.89 | $16.33 | 166,800 | — | — |
| 2007-11-09 | $12.36 | $16.97 | 268,000 | — | — |
| 2007-11-08 | $12.62 | $17.33 | 300,400 | — | — |
| 2007-11-07 | $12.58 | $17.27 | 129,600 | — | — |
| 2007-11-06 | $12.78 | $17.54 | 116,800 | — | — |
| 2007-11-05 | $12.73 | $17.48 | 84,400 | — | — |
| 2007-11-02 | $12.99 | $17.84 | 160,400 | — | — |
| 2007-11-01 | $12.80 | $17.58 | 175,200 | — | — |
| 2007-10-31 | $13.17 | $18.08 | 259,600 | — | — |
| 2007-10-30 | $12.76 | $17.52 | 121,200 | — | — |
| 2007-10-29 | $12.78 | $17.54 | 54,800 | — | — |
| 2007-10-26 | $12.70 | $17.44 | 132,000 | — | — |
| 2007-10-25 | $12.54 | $17.22 | 133,200 | — | — |
| 2007-10-24 | $12.55 | $17.24 | 218,800 | — | — |
| 2007-10-23 | $12.50 | $17.16 | 73,200 | — | — |
| 2007-10-22 | $12.26 | $16.83 | 144,800 | — | — |
| 2007-10-19 | $12.24 | $16.81 | 92,400 | — | — |
| 2007-10-18 | $12.25 | $16.82 | 68,000 | — | — |
| 2007-10-17 | $12.29 | $16.88 | 70,400 | — | — |
| 2007-10-16 | $12.25 | $16.82 | 175,200 | — | — |
| 2007-10-15 | $12.53 | $17.20 | 66,800 | — | — |
| 2007-10-12 | $12.68 | $17.41 | 68,400 | — | — |
| 2007-10-11 | $12.53 | $17.21 | 332,800 | — | — |
| 2007-10-10 | $12.56 | $17.24 | 114,000 | — | — |
| 2007-10-09 | $12.53 | $17.21 | 150,800 | — | — |
| 2007-10-08 | $12.41 | $17.04 | 92,000 | — | — |
| 2007-10-05 | $12.61 | $17.31 | 60,800 | — | — |
| 2007-10-04 | $12.53 | $17.21 | 192,400 | — | — |
| 2007-10-03 | $12.53 | $17.21 | 62,800 | — | — |
| 2007-10-02 | $12.65 | $17.37 | 115,200 | — | — |
| 2007-10-01 | $12.78 | $17.55 | 168,800 | — | — |
| 2007-09-28 | $12.61 | $17.32 | 111,600 | — | — |
| 2007-09-27 | $12.52 | $17.19 | 705,600 | — | — |
| 2007-09-26 | $12.48 | $17.13 | 169,600 | — | — |
| 2007-09-25 | $12.49 | $17.16 | 198,000 | — | — |
| 2007-09-24 | $12.63 | $17.34 | 100,800 | — | — |
| 2007-09-21 | $12.78 | $17.56 | 112,400 | — | — |
| 2007-09-20 | $12.74 | $17.49 | 129,600 | — | — |
| 2007-09-19 | $12.60 | $17.30 | 250,000 | — | — |
| 2007-09-18 | $12.42 | $17.06 | 161,600 | — | — |
| 2007-09-17 | $12.14 | $16.67 | 110,800 | — | — |
| 2007-09-14 | $12.25 | $16.82 | 271,200 | — | — |
| 2007-09-13 | $12.16 | $16.70 | 85,200 | — | — |
| 2007-09-12 | $12.23 | $16.80 | 152,800 | — | — |
| 2007-09-11 | $12.12 | $16.64 | 94,800 | — | — |
| 2007-09-10 | $11.88 | $16.32 | 136,400 | — | — |
| 2007-09-07 | $11.97 | $16.43 | 99,200 | — | — |
| 2007-09-06 | $12.14 | $16.67 | 120,400 | — | — |
| 2007-09-05 | $11.97 | $16.44 | 381,600 | — | — |
| 2007-09-04 | $12.15 | $16.68 | 252,400 | — | — |
| 2007-08-31 | $12.08 | $16.58 | 119,600 | — | — |
| 2007-08-30 | $11.90 | $16.34 | 192,800 | — | — |
| 2007-08-29 | $11.98 | $16.45 | 216,400 | — | — |
| 2007-08-28 | $11.61 | $15.94 | 136,000 | — | — |
| 2007-08-27 | $11.92 | $16.37 | 91,200 | — | — |
| 2007-08-24 | $12.02 | $16.50 | 166,800 | — | — |
| 2007-08-23 | $11.74 | $16.12 | 157,600 | — | — |
| 2007-08-22 | $11.70 | $16.06 | 130,400 | — | — |
| 2007-08-21 | $11.49 | $15.78 | 110,000 | — | — |
| 2007-08-20 | $11.53 | $15.84 | 267,600 | — | — |
| 2007-08-17 | $11.80 | $16.21 | 299,600 | — | — |
| 2007-08-16 | $11.43 | $15.69 | 211,200 | — | — |
| 2007-08-15 | $11.74 | $16.12 | 80,800 | — | — |
| 2007-08-14 | $11.94 | $16.40 | 115,600 | — | — |
| 2007-08-13 | $12.01 | $16.49 | 79,600 | — | — |
| 2007-08-10 | $12.02 | $16.51 | 200,400 | — | — |
| 2007-08-09 | $12.09 | $16.60 | 144,800 | — | — |
| 2007-08-08 | $12.43 | $17.06 | 172,000 | — | — |
| 2007-08-07 | $12.23 | $16.79 | 189,600 | — | — |
| 2007-08-06 | $12.26 | $16.84 | 167,600 | — | — |
| 2007-08-03 | $12.03 | $16.51 | 172,400 | — | — |
| 2007-08-02 | $12.36 | $16.98 | 149,600 | — | — |
| 2007-08-01 | $12.26 | $16.84 | 177,600 | — | — |
| 2007-07-31 | $12.34 | $16.82 | 204,000 | — | — |
| 2007-07-30 | $12.43 | $16.94 | 135,200 | — | — |
| 2007-07-27 | $12.18 | $16.60 | 266,800 | — | — |
| 2007-07-26 | $12.29 | $16.76 | 231,200 | — | — |
| 2007-07-25 | $12.86 | $17.53 | 343,600 | — | — |
| 2007-07-24 | $12.81 | $17.47 | 343,200 | — | — |
| 2007-07-23 | $13.12 | $17.88 | 193,200 | — | — |
| 2007-07-20 | $13.11 | $17.87 | 89,200 | — | — |
| 2007-07-19 | $13.22 | $18.02 | 73,200 | — | — |
| 2007-07-18 | $13.36 | $18.21 | 169,600 | — | — |
| 2007-07-17 | $13.42 | $18.29 | 121,600 | — | — |
| 2007-07-16 | $13.71 | $18.69 | 250,800 | — | — |
| 2007-07-13 | $13.53 | $18.44 | 110,800 | — | — |
| 2007-07-12 | $13.40 | $18.26 | 122,000 | — | — |
| 2007-07-11 | $13.12 | $17.88 | 126,400 | — | — |
| 2007-07-10 | $12.95 | $17.65 | 78,000 | — | — |
| 2007-07-09 | $12.87 | $17.55 | 66,400 | — | — |
| 2007-07-06 | $12.81 | $17.47 | 122,800 | — | — |
| 2007-07-05 | $12.81 | $17.46 | 100,800 | — | — |
| 2007-07-03 | $12.92 | $17.61 | 63,200 | — | — |
| 2007-07-02 | $12.94 | $17.64 | 59,600 | — | — |
| 2007-06-29 | $12.93 | $17.62 | 177,600 | — | — |
| 2007-06-28 | $12.72 | $17.33 | 66,000 | — | — |
| 2007-06-27 | $12.68 | $17.28 | 88,400 | — | — |
| 2007-06-26 | $12.59 | $17.16 | 108,000 | — | — |
| 2007-06-25 | $12.72 | $17.34 | 93,600 | — | — |
| 2007-06-22 | $12.64 | $17.23 | 89,200 | — | — |
| 2007-06-21 | $12.81 | $17.46 | 226,400 | — | — |
| 2007-06-20 | $12.77 | $17.40 | 178,800 | — | — |
| 2007-06-19 | $12.90 | $17.58 | 172,800 | — | — |
| 2007-06-18 | $13.00 | $17.72 | 112,000 | — | — |
| 2007-06-15 | $13.02 | $17.74 | 108,800 | — | — |
| 2007-06-14 | $12.91 | $17.60 | 88,400 | — | — |
| 2007-06-13 | $12.84 | $17.50 | 728,000 | — | — |
| 2007-06-12 | $12.77 | $17.40 | 214,800 | — | — |
| 2007-06-11 | $13.00 | $17.72 | 32,800 | — | — |
| 2007-06-08 | $12.93 | $17.63 | 88,000 | — | — |
| 2007-06-07 | $12.75 | $17.38 | 158,800 | — | — |
| 2007-06-06 | $13.12 | $17.89 | 209,600 | — | — |
| 2007-06-05 | $13.30 | $18.12 | 89,200 | — | — |
| 2007-06-04 | $13.52 | $18.43 | 61,600 | — | — |
| 2007-06-01 | $13.60 | $18.54 | 151,600 | — | — |
| 2007-05-31 | $13.51 | $18.41 | 111,200 | — | — |
| 2007-05-30 | $13.43 | $18.30 | 130,400 | — | — |
| 2007-05-29 | $13.34 | $18.18 | 224,800 | — | — |
| 2007-05-25 | $13.09 | $17.84 | 133,200 | — | — |
| 2007-05-24 | $13.02 | $17.75 | 162,800 | — | — |
| 2007-05-23 | $13.24 | $18.04 | 86,800 | — | — |
| 2007-05-22 | $13.26 | $18.07 | 151,200 | — | — |
| 2007-05-21 | $13.32 | $18.16 | 174,400 | — | — |
| 2007-05-18 | $13.60 | $18.53 | 93,200 | — | — |
| 2007-05-17 | $13.32 | $18.16 | 49,600 | — | — |
| 2007-05-16 | $13.45 | $18.33 | 62,800 | — | — |
| 2007-05-15 | $13.39 | $18.25 | 162,000 | — | — |
| 2007-05-14 | $13.12 | $17.89 | 150,800 | — | — |
| 2007-05-11 | $13.18 | $17.96 | 163,200 | — | — |
| 2007-05-10 | $12.66 | $17.25 | 92,800 | — | — |
| 2007-05-09 | $12.96 | $17.67 | 72,000 | — | — |
| 2007-05-08 | $12.90 | $17.58 | 214,000 | — | — |
| 2007-05-07 | $13.26 | $18.07 | 126,000 | — | — |
| 2007-05-04 | $13.03 | $17.75 | 457,200 | — | — |
| 2007-05-03 | $12.54 | $17.10 | 93,200 | — | — |
| 2007-05-02 | $12.74 | $17.37 | 134,400 | — | — |
| 2007-05-01 | $12.84 | $17.51 | 330,800 | — | — |
| 2007-04-30 | $12.64 | $17.22 | 286,400 | — | — |
| 2007-04-27 | $12.64 | $17.22 | 98,400 | — | — |
| 2007-04-26 | $12.54 | $17.09 | 181,600 | — | — |
| 2007-04-25 | $12.54 | $17.09 | 54,800 | — | — |
| 2007-04-24 | $12.47 | $17.00 | 157,200 | — | — |
| 2007-04-23 | $12.48 | $17.01 | 128,800 | — | — |
| 2007-04-20 | $12.47 | $17.00 | 100,000 | — | — |
| 2007-04-19 | $12.33 | $16.81 | 105,200 | — | — |
| 2007-04-18 | $12.41 | $16.92 | 179,200 | — | — |
| 2007-04-17 | $12.57 | $16.83 | 236,000 | — | — |
| 2007-04-16 | $12.31 | $16.48 | 82,000 | — | — |
| 2007-04-13 | $12.38 | $16.56 | 73,200 | — | — |
| 2007-04-12 | $12.27 | $16.42 | 54,400 | — | — |
| 2007-04-11 | $12.25 | $16.40 | 160,000 | — | — |
| 2007-04-10 | $12.25 | $16.40 | 134,400 | — | — |
| 2007-04-09 | $12.16 | $16.27 | 39,600 | — | — |
| 2007-04-05 | $12.20 | $16.33 | 128,800 | — | — |
| 2007-04-04 | $12.26 | $16.40 | 105,600 | — | — |
| 2007-04-03 | $12.19 | $16.31 | 52,800 | — | — |
| 2007-04-02 | $12.15 | $16.26 | 67,200 | — | — |
| 2007-03-30 | $12.01 | $16.07 | 108,800 | — | — |
| 2007-03-29 | $11.90 | $15.93 | 82,000 | — | — |
| 2007-03-28 | $11.88 | $15.89 | 130,400 | — | — |
| 2007-03-27 | $11.86 | $15.88 | 106,800 | — | — |
| 2007-03-26 | $11.98 | $16.03 | 166,000 | — | — |
| 2007-03-23 | $11.90 | $15.93 | 96,800 | — | — |
| 2007-03-22 | $11.79 | $15.78 | 52,800 | — | — |
| 2007-03-21 | $11.99 | $16.05 | 169,600 | — | — |
| 2007-03-20 | $11.79 | $15.78 | 161,200 | — | — |
| 2007-03-19 | $11.46 | $15.33 | 39,600 | — | — |
| 2007-03-16 | $11.46 | $15.33 | 85,600 | — | — |
| 2007-03-15 | $11.45 | $15.32 | 196,400 | — | — |
| 2007-03-14 | $11.20 | $14.99 | 336,400 | — | — |
| 2007-03-13 | $11.13 | $14.89 | 89,200 | — | — |
| 2007-03-12 | $11.40 | $15.25 | 38,800 | — | — |
| 2007-03-09 | $11.41 | $15.28 | 60,800 | — | — |
| 2007-03-08 | $11.45 | $15.32 | 82,400 | — | — |
| 2007-03-07 | $11.44 | $15.32 | 160,800 | — | — |
| 2007-03-06 | $11.48 | $15.37 | 252,400 | — | — |
| 2007-03-05 | $11.12 | $14.88 | 229,600 | — | — |
| 2007-03-02 | $11.39 | $15.24 | 152,400 | — | — |
| 2007-03-01 | $11.59 | $15.52 | 229,600 | — | — |
| 2007-02-28 | $11.68 | $15.63 | 168,000 | — | — |
| 2007-02-27 | $11.80 | $15.79 | 113,600 | — | — |
| 2007-02-26 | $12.14 | $16.25 | 56,400 | — | — |
| 2007-02-23 | $12.13 | $16.24 | 91,200 | — | — |
| 2007-02-22 | $12.19 | $16.31 | 43,600 | — | — |
| 2007-02-21 | $12.28 | $16.43 | 108,800 | — | — |
| 2007-02-20 | $12.25 | $16.40 | 100,800 | — | — |
| 2007-02-16 | $12.43 | $16.63 | 148,800 | — | — |
| 2007-02-15 | $12.61 | $16.88 | 562,400 | — | — |
| 2007-02-14 | $11.87 | $15.89 | 56,400 | — | — |
| 2007-02-13 | $11.83 | $15.83 | 108,800 | — | — |
| 2007-02-12 | $11.65 | $15.60 | 130,000 | — | — |
| 2007-02-09 | $11.65 | $15.59 | 73,200 | — | — |
| 2007-02-08 | $11.72 | $15.68 | 78,000 | — | — |
| 2007-02-07 | $11.80 | $15.79 | 89,200 | — | — |
| 2007-02-06 | $11.83 | $15.83 | 42,000 | — | — |
| 2007-02-05 | $11.72 | $15.68 | 396,400 | — | — |
| 2007-02-02 | $11.82 | $15.81 | 110,000 | — | — |
| 2007-02-01 | $11.70 | $15.66 | 139,600 | — | — |
| 2007-01-31 | $11.46 | $15.34 | 150,000 | — | — |
| 2007-01-30 | $11.59 | $15.52 | 72,400 | — | — |
| 2007-01-29 | $11.63 | $15.56 | 111,600 | — | — |
| 2007-01-26 | $11.56 | $15.47 | 79,600 | — | — |
| 2007-01-25 | $11.58 | $15.50 | 106,000 | — | — |
| 2007-01-24 | $11.84 | $15.84 | 131,600 | — | — |
| 2007-01-23 | $11.85 | $15.86 | 120,000 | — | — |
| 2007-01-22 | $11.89 | $15.91 | 54,400 | — | — |
| 2007-01-19 | $12.06 | $16.14 | 87,600 | — | — |
| 2007-01-18 | $11.99 | $16.05 | 160,400 | — | — |
| 2007-01-17 | $11.79 | $15.77 | 98,400 | — | — |
| 2007-01-16 | $11.71 | $15.68 | 43,600 | — | — |
| 2007-01-12 | $11.84 | $15.84 | 53,200 | — | — |
| 2007-01-11 | $11.75 | $15.73 | 165,200 | — | — |
| 2007-01-10 | $11.27 | $15.08 | 72,000 | — | — |
| 2007-01-09 | $11.15 | $14.92 | 71,200 | — | — |
| 2007-01-08 | $11.11 | $14.87 | 70,400 | — | — |
| 2007-01-05 | $11.18 | $14.96 | 124,800 | — | — |
| 2007-01-04 | $11.03 | $14.76 | 60,800 | — | — |
| 2007-01-03 | $11.01 | $14.73 | 172,400 | — | — |