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
- 1973-05-03 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 | $8.28 | $27.67 | 387,900 | — | — |
| 2007-12-28 | $8.43 | $28.17 | 270,000 | — | — |
| 2007-12-27 | $9.07 | $30.31 | 199,400 | — | — |
| 2007-12-26 | $9.72 | $32.48 | 265,100 | — | — |
| 2007-12-24 | $9.12 | $30.48 | 78,300 | — | — |
| 2007-12-21 | $8.91 | $29.78 | 351,400 | — | — |
| 2007-12-20 | $8.35 | $27.91 | 337,700 | — | — |
| 2007-12-19 | $8.34 | $27.87 | 210,300 | — | — |
| 2007-12-18 | $8.60 | $28.74 | 236,800 | — | — |
| 2007-12-17 | $8.27 | $27.64 | 241,700 | — | — |
| 2007-12-14 | $8.28 | $27.67 | 151,300 | — | — |
| 2007-12-13 | $8.35 | $27.91 | 132,700 | — | — |
| 2007-12-12 | $8.30 | $27.74 | 294,500 | — | — |
| 2007-12-11 | $8.24 | $27.54 | 303,800 | — | — |
| 2007-12-10 | $8.53 | $28.51 | 211,700 | — | — |
| 2007-12-07 | $8.30 | $27.74 | 599,000 | — | — |
| 2007-12-06 | $8.44 | $28.21 | 341,500 | — | — |
| 2007-12-05 | $8.35 | $27.91 | 320,800 | — | — |
| 2007-12-04 | $8.32 | $27.81 | 319,100 | — | — |
| 2007-12-03 | $8.76 | $29.28 | 309,900 | — | — |
| 2007-11-30 | $9.25 | $30.91 | 414,900 | — | — |
| 2007-11-29 | $9.25 | $30.91 | 570,900 | — | — |
| 2007-11-28 | $9.72 | $32.48 | 746,000 | — | — |
| 2007-11-27 | $9.93 | $33.19 | 674,900 | — | — |
| 2007-11-26 | $8.95 | $29.91 | 385,800 | — | — |
| 2007-11-23 | $9.37 | $31.31 | 191,300 | — | — |
| 2007-11-21 | $8.86 | $29.61 | 472,000 | — | — |
| 2007-11-20 | $8.38 | $28.01 | 609,600 | — | — |
| 2007-11-19 | $8.80 | $29.41 | 469,300 | — | — |
| 2007-11-16 | $8.73 | $29.18 | 493,300 | — | — |
| 2007-11-15 | $8.54 | $28.54 | 394,600 | — | — |
| 2007-11-14 | $8.61 | $28.77 | 654,200 | — | — |
| 2007-11-13 | $8.79 | $29.38 | 696,300 | — | — |
| 2007-11-12 | $8.37 | $27.97 | 483,100 | — | — |
| 2007-11-09 | $8.01 | $26.77 | 594,600 | — | — |
| 2007-11-08 | $7.88 | $26.33 | 695,400 | — | — |
| 2007-11-07 | $7.40 | $24.73 | 618,100 | — | — |
| 2007-11-06 | $7.95 | $26.57 | 625,700 | — | — |
| 2007-11-05 | $8.05 | $26.90 | 527,800 | — | — |
| 2007-11-02 | $8.40 | $28.07 | 884,100 | — | — |
| 2007-11-01 | $8.56 | $28.61 | 825,300 | — | — |
| 2007-10-31 | $9.35 | $31.25 | 783,400 | — | — |
| 2007-10-30 | $9.36 | $31.28 | 879,800 | — | — |
| 2007-10-29 | $9.65 | $32.25 | 810,500 | — | — |
| 2007-10-26 | $10.58 | $35.36 | 653,000 | — | — |
| 2007-10-25 | $10.65 | $35.59 | 4,197,300 | — | — |
| 2007-10-24 | $17.10 | $57.15 | 174,700 | — | — |
| 2007-10-23 | $17.53 | $58.58 | 114,000 | — | — |
| 2007-10-22 | $17.17 | $57.38 | 283,900 | — | — |
| 2007-10-19 | $16.86 | $56.35 | 285,000 | — | — |
| 2007-10-18 | $17.47 | $58.38 | 239,600 | — | — |
| 2007-10-17 | $18.09 | $60.46 | 199,100 | — | — |
| 2007-10-16 | $18.12 | $60.56 | 179,900 | — | — |
| 2007-10-15 | $18.07 | $60.39 | 240,400 | — | — |
| 2007-10-12 | $18.22 | $60.89 | 120,900 | — | — |
| 2007-10-11 | $18.00 | $60.16 | 199,000 | — | — |
| 2007-10-10 | $18.03 | $60.26 | 201,800 | — | — |
| 2007-10-09 | $18.19 | $60.79 | 210,500 | — | — |
| 2007-10-08 | $18.35 | $61.33 | 174,400 | — | — |
| 2007-10-05 | $18.51 | $61.86 | 199,200 | — | — |
| 2007-10-04 | $18.45 | $61.66 | 182,600 | — | — |
| 2007-10-03 | $18.47 | $61.73 | 156,500 | — | — |
| 2007-10-02 | $18.57 | $62.06 | 236,900 | — | — |
| 2007-10-01 | $18.15 | $60.66 | 303,500 | — | — |
| 2007-09-28 | $17.91 | $59.85 | 129,900 | — | — |
| 2007-09-27 | $18.43 | $61.59 | 102,300 | — | — |
| 2007-09-26 | $18.25 | $60.99 | 197,100 | — | — |
| 2007-09-25 | $18.53 | $61.93 | 233,500 | — | — |
| 2007-09-24 | $18.66 | $62.36 | 288,100 | — | — |
| 2007-09-21 | $19.31 | $64.53 | 434,600 | — | — |
| 2007-09-20 | $19.41 | $64.87 | 332,600 | — | — |
| 2007-09-19 | $19.48 | $65.10 | 519,100 | — | — |
| 2007-09-18 | $18.35 | $61.33 | 351,300 | — | — |
| 2007-09-17 | $17.45 | $58.32 | 275,000 | — | — |
| 2007-09-14 | $17.31 | $57.85 | 253,200 | — | — |
| 2007-09-13 | $17.35 | $57.98 | 517,900 | — | — |
| 2007-09-12 | $17.11 | $57.18 | 309,000 | — | — |
| 2007-09-11 | $16.94 | $56.61 | 184,800 | — | — |
| 2007-09-10 | $16.40 | $54.81 | 217,400 | — | — |
| 2007-09-07 | $16.67 | $55.71 | 301,100 | — | — |
| 2007-09-06 | $17.35 | $57.98 | 255,600 | — | — |
| 2007-09-05 | $17.33 | $57.92 | 433,000 | — | — |
| 2007-09-04 | $17.74 | $59.29 | 325,400 | — | — |
| 2007-08-31 | $18.24 | $60.96 | 219,000 | — | — |
| 2007-08-30 | $18.88 | $63.10 | 254,800 | — | — |
| 2007-08-29 | $18.57 | $62.06 | 353,000 | — | — |
| 2007-08-28 | $18.19 | $60.79 | 283,000 | — | — |
| 2007-08-27 | $18.70 | $62.50 | 229,300 | — | — |
| 2007-08-24 | $19.33 | $64.60 | 196,300 | — | — |
| 2007-08-23 | $18.91 | $63.20 | 274,300 | — | — |
| 2007-08-22 | $18.29 | $61.12 | 546,500 | — | — |
| 2007-08-21 | $17.94 | $59.96 | 207,200 | — | — |
| 2007-08-20 | $17.53 | $58.58 | 271,200 | — | — |
| 2007-08-17 | $17.33 | $57.92 | 395,700 | — | — |
| 2007-08-16 | $17.94 | $59.96 | 457,700 | — | — |
| 2007-08-15 | $17.21 | $57.52 | 348,600 | — | — |
| 2007-08-14 | $17.19 | $57.45 | 533,600 | — | — |
| 2007-08-13 | $17.22 | $57.55 | 738,400 | — | — |
| 2007-08-10 | $16.77 | $56.04 | 1,487,600 | — | — |
| 2007-08-09 | $14.55 | $48.63 | 2,073,500 | — | — |
| 2007-08-08 | $16.72 | $55.88 | 1,588,400 | — | — |
| 2007-08-07 | $22.26 | $74.39 | 604,600 | — | — |
| 2007-08-06 | $21.89 | $73.16 | 601,100 | — | — |
| 2007-08-03 | $20.37 | $68.08 | 353,300 | — | — |
| 2007-08-02 | $20.78 | $69.45 | 493,200 | — | — |
| 2007-08-01 | $20.37 | $68.08 | 625,400 | — | — |
| 2007-07-31 | $19.53 | $65.27 | 926,700 | — | — |
| 2007-07-30 | $19.83 | $66.27 | 615,500 | — | — |
| 2007-07-27 | $19.34 | $64.63 | 483,600 | — | — |
| 2007-07-26 | $18.85 | $63.00 | 726,300 | — | — |
| 2007-07-25 | $18.55 | $61.99 | 953,900 | — | — |
| 2007-07-24 | $16.86 | $56.35 | 384,400 | — | — |
| 2007-07-23 | $16.93 | $56.58 | 411,100 | — | — |
| 2007-07-20 | $16.66 | $55.68 | 233,300 | — | — |
| 2007-07-19 | $16.51 | $55.18 | 274,100 | — | — |
| 2007-07-18 | $16.56 | $55.34 | 237,600 | — | — |
| 2007-07-17 | $16.41 | $54.84 | 250,900 | — | — |
| 2007-07-16 | $16.07 | $53.71 | 207,900 | — | — |
| 2007-07-13 | $16.05 | $53.64 | 161,100 | — | — |
| 2007-07-12 | $16.19 | $54.11 | 243,300 | — | — |
| 2007-07-11 | $15.80 | $52.80 | 152,900 | — | — |
| 2007-07-10 | $15.87 | $53.04 | 162,500 | — | — |
| 2007-07-09 | $16.02 | $53.54 | 191,700 | — | — |
| 2007-07-06 | $15.94 | $53.27 | 199,400 | — | — |
| 2007-07-05 | $15.64 | $52.27 | 164,200 | — | — |
| 2007-07-03 | $15.87 | $53.04 | 51,800 | — | — |
| 2007-07-02 | $15.83 | $52.90 | 311,400 | — | — |
| 2007-06-29 | $15.52 | $51.87 | 183,600 | — | — |
| 2007-06-28 | $15.63 | $52.24 | 229,200 | — | — |
| 2007-06-27 | $15.42 | $51.53 | 243,400 | — | — |
| 2007-06-26 | $15.05 | $50.30 | 275,000 | — | — |
| 2007-06-25 | $14.59 | $48.76 | 256,700 | — | — |
| 2007-06-22 | $14.56 | $48.66 | 1,158,700 | — | — |
| 2007-06-21 | $15.00 | $50.13 | 145,300 | — | — |
| 2007-06-20 | $14.98 | $50.06 | 147,800 | — | — |
| 2007-06-19 | $15.15 | $50.63 | 158,900 | — | — |
| 2007-06-18 | $14.92 | $49.86 | 113,500 | — | — |
| 2007-06-15 | $14.91 | $49.83 | 165,800 | — | — |
| 2007-06-14 | $14.78 | $49.39 | 101,900 | — | — |
| 2007-06-13 | $14.46 | $48.33 | 100,300 | — | — |
| 2007-06-12 | $14.26 | $47.66 | 119,700 | — | — |
| 2007-06-11 | $14.39 | $48.09 | 89,500 | — | — |
| 2007-06-08 | $14.22 | $47.52 | 67,300 | — | — |
| 2007-06-07 | $14.26 | $47.66 | 113,500 | — | — |
| 2007-06-06 | $14.56 | $48.66 | 173,600 | — | — |
| 2007-06-05 | $14.33 | $47.89 | 136,000 | — | — |
| 2007-06-04 | $14.70 | $49.13 | 269,500 | — | — |
| 2007-06-01 | $14.04 | $46.92 | 136,800 | — | — |
| 2007-05-31 | $13.87 | $46.35 | 161,000 | — | — |
| 2007-05-30 | $13.70 | $45.79 | 98,800 | — | — |
| 2007-05-29 | $13.85 | $46.29 | 152,200 | — | — |
| 2007-05-25 | $13.56 | $45.32 | 237,000 | — | — |
| 2007-05-24 | $13.51 | $45.15 | 315,400 | — | — |
| 2007-05-23 | $13.21 | $44.15 | 449,400 | — | — |
| 2007-05-22 | $12.70 | $42.44 | 379,300 | — | — |
| 2007-05-21 | $12.85 | $42.94 | 196,300 | — | — |
| 2007-05-18 | $13.23 | $44.21 | 98,900 | — | — |
| 2007-05-17 | $13.24 | $44.25 | 243,600 | — | — |
| 2007-05-16 | $13.17 | $44.01 | 110,100 | — | — |
| 2007-05-15 | $13.07 | $43.68 | 103,900 | — | — |
| 2007-05-14 | $13.42 | $44.85 | 254,300 | — | — |
| 2007-05-11 | $13.41 | $44.82 | 97,800 | — | — |
| 2007-05-10 | $13.34 | $44.58 | 82,100 | — | — |
| 2007-05-09 | $13.19 | $44.08 | 115,700 | — | — |
| 2007-05-08 | $13.18 | $44.05 | 153,900 | — | — |
| 2007-05-07 | $13.37 | $44.68 | 195,000 | — | — |
| 2007-05-04 | $13.61 | $45.48 | 93,100 | — | — |
| 2007-05-03 | $13.72 | $45.85 | 343,300 | — | — |
| 2007-05-02 | $13.53 | $45.22 | 446,800 | — | — |
| 2007-05-01 | $13.00 | $43.45 | 167,400 | — | — |
| 2007-04-30 | $12.91 | $43.14 | 179,500 | — | — |
| 2007-04-27 | $12.95 | $43.28 | 251,600 | — | — |
| 2007-04-26 | $13.00 | $43.45 | 203,400 | — | — |
| 2007-04-25 | $13.11 | $43.81 | 290,100 | — | — |
| 2007-04-24 | $13.39 | $44.75 | 698,000 | — | — |
| 2007-04-23 | $12.05 | $40.27 | 163,900 | — | — |
| 2007-04-20 | $12.09 | $40.40 | 205,200 | — | — |
| 2007-04-19 | $11.89 | $39.74 | 182,000 | — | — |
| 2007-04-18 | $12.17 | $40.67 | 130,800 | — | — |
| 2007-04-17 | $12.14 | $40.57 | 133,900 | — | — |
| 2007-04-16 | $12.29 | $41.07 | 170,500 | — | — |
| 2007-04-13 | $12.28 | $41.04 | 166,400 | — | — |
| 2007-04-12 | $12.23 | $40.87 | 171,600 | — | — |
| 2007-04-11 | $12.51 | $41.81 | 271,000 | — | — |
| 2007-04-10 | $12.75 | $42.61 | 942,400 | — | — |
| 2007-04-09 | $13.70 | $45.79 | 130,400 | — | — |
| 2007-04-05 | $13.63 | $45.55 | 149,600 | — | — |
| 2007-04-04 | $13.51 | $45.15 | 174,400 | — | — |
| 2007-04-03 | $13.62 | $45.52 | 192,600 | — | — |
| 2007-04-02 | $13.64 | $45.58 | 214,700 | — | — |
| 2007-03-30 | $13.45 | $44.95 | 163,200 | — | — |
| 2007-03-29 | $13.55 | $45.28 | 146,300 | — | — |
| 2007-03-28 | $13.40 | $44.78 | 270,000 | — | — |
| 2007-03-27 | $13.20 | $44.11 | 239,900 | — | — |
| 2007-03-26 | $13.14 | $43.91 | 314,800 | — | — |
| 2007-03-23 | $13.01 | $43.48 | 267,300 | — | — |
| 2007-03-22 | $12.87 | $43.01 | 375,800 | — | — |
| 2007-03-21 | $12.55 | $41.94 | 437,000 | — | — |
| 2007-03-20 | $12.97 | $43.35 | 412,200 | — | — |
| 2007-03-19 | $12.30 | $41.11 | 380,500 | — | — |
| 2007-03-16 | $12.36 | $41.31 | 149,300 | — | — |
| 2007-03-15 | $12.48 | $41.71 | 321,200 | — | — |
| 2007-03-14 | $12.01 | $40.14 | 580,500 | — | — |
| 2007-03-13 | $11.96 | $39.97 | 498,400 | — | — |
| 2007-03-12 | $11.48 | $38.37 | 210,000 | — | — |
| 2007-03-09 | $11.46 | $38.30 | 241,800 | — | — |
| 2007-03-08 | $11.16 | $37.30 | 256,500 | — | — |
| 2007-03-07 | $10.92 | $36.49 | 308,600 | — | — |
| 2007-03-06 | $10.45 | $34.92 | 298,400 | — | — |
| 2007-03-05 | $10.09 | $33.72 | 166,100 | — | — |
| 2007-03-02 | $10.19 | $34.05 | 89,600 | — | — |
| 2007-03-01 | $10.50 | $35.09 | 129,700 | — | — |
| 2007-02-28 | $10.51 | $35.12 | 132,200 | — | — |
| 2007-02-27 | $10.61 | $35.46 | 144,200 | — | — |
| 2007-02-26 | $10.99 | $36.73 | 91,600 | — | — |
| 2007-02-23 | $11.06 | $36.96 | 127,700 | — | — |
| 2007-02-22 | $10.98 | $36.69 | 106,700 | — | — |
| 2007-02-21 | $11.00 | $36.76 | 289,500 | — | — |
| 2007-02-20 | $10.76 | $35.96 | 108,800 | — | — |
| 2007-02-16 | $10.38 | $34.69 | 107,400 | — | — |
| 2007-02-15 | $10.02 | $33.49 | 65,300 | — | — |
| 2007-02-14 | $9.91 | $33.12 | 101,000 | — | — |
| 2007-02-13 | $10.07 | $33.65 | 80,000 | — | — |
| 2007-02-12 | $10.29 | $34.39 | 47,000 | — | — |
| 2007-02-09 | $10.36 | $34.62 | 63,200 | — | — |
| 2007-02-08 | $10.63 | $35.53 | 105,400 | — | — |
| 2007-02-07 | $10.64 | $35.56 | 87,600 | — | — |
| 2007-02-06 | $10.64 | $35.56 | 90,900 | — | — |
| 2007-02-05 | $10.35 | $34.59 | 53,100 | — | — |
| 2007-02-02 | $10.48 | $35.02 | 67,200 | — | — |
| 2007-02-01 | $10.64 | $35.56 | 71,100 | — | — |
| 2007-01-31 | $10.41 | $34.79 | 66,500 | — | — |
| 2007-01-30 | $10.35 | $34.59 | 126,100 | — | — |
| 2007-01-29 | $10.65 | $35.59 | 457,100 | — | — |
| 2007-01-26 | $10.00 | $33.42 | 90,500 | — | — |
| 2007-01-25 | $9.91 | $33.12 | 49,300 | — | — |
| 2007-01-24 | $9.80 | $32.75 | 88,000 | — | — |
| 2007-01-23 | $9.87 | $32.99 | 98,500 | — | — |
| 2007-01-22 | $9.62 | $32.15 | 89,000 | — | — |
| 2007-01-19 | $9.68 | $32.35 | 81,400 | — | — |
| 2007-01-18 | $9.45 | $31.58 | 77,800 | — | — |
| 2007-01-17 | $9.24 | $30.88 | 123,800 | — | — |
| 2007-01-16 | $9.44 | $31.55 | 129,100 | — | — |
| 2007-01-12 | $9.50 | $31.75 | 156,100 | — | — |
| 2007-01-11 | $9.68 | $32.35 | 143,600 | — | — |
| 2007-01-10 | $10.00 | $33.42 | 123,500 | — | — |
| 2007-01-09 | $9.82 | $32.82 | 94,000 | — | — |
| 2007-01-08 | $9.78 | $32.68 | 82,200 | — | — |
| 2007-01-05 | $9.38 | $31.35 | 120,800 | — | — |
| 2007-01-04 | $9.30 | $31.08 | 259,100 | — | — |
| 2007-01-03 | $9.60 | $32.08 | 161,400 | — | — |