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
- 1996-11-18 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 | $12.00 | $14.82 | 50,200 | — | — |
| 2007-12-28 | $11.85 | $14.63 | 11,500 | — | — |
| 2007-12-27 | $11.80 | $14.57 | 9,800 | — | — |
| 2007-12-26 | $11.85 | $14.63 | 19,400 | — | — |
| 2007-12-24 | $11.61 | $14.34 | 5,400 | — | — |
| 2007-12-21 | $11.70 | $14.45 | 15,600 | — | — |
| 2007-12-20 | $11.51 | $14.21 | 27,500 | — | — |
| 2007-12-19 | $11.56 | $14.28 | 29,500 | — | — |
| 2007-12-18 | $11.41 | $14.09 | 67,300 | — | — |
| 2007-12-17 | $11.36 | $14.03 | 26,600 | — | — |
| 2007-12-14 | $11.71 | $14.46 | 21,000 | — | — |
| 2007-12-13 | $11.66 | $14.40 | 23,900 | — | — |
| 2007-12-12 | $14.76 | $18.23 | 15,400 | — | — |
| 2007-12-11 | $14.56 | $17.98 | 8,700 | — | — |
| 2007-12-10 | $15.11 | $18.66 | 22,000 | — | — |
| 2007-12-07 | $15.01 | $18.54 | 14,900 | — | — |
| 2007-12-06 | $14.95 | $18.46 | 10,700 | — | — |
| 2007-12-05 | $15.00 | $18.53 | 6,900 | — | — |
| 2007-12-04 | $14.94 | $18.45 | 7,800 | — | — |
| 2007-12-03 | $15.16 | $18.72 | 7,600 | — | — |
| 2007-11-30 | $15.31 | $18.91 | 13,300 | — | — |
| 2007-11-29 | $15.55 | $19.20 | 16,200 | — | — |
| 2007-11-28 | $15.61 | $19.28 | 14,800 | — | — |
| 2007-11-27 | $15.21 | $18.78 | 7,900 | — | — |
| 2007-11-26 | $15.20 | $18.77 | 12,100 | — | — |
| 2007-11-23 | $15.10 | $18.65 | 9,900 | — | — |
| 2007-11-21 | $14.84 | $18.33 | 22,500 | — | — |
| 2007-11-20 | $14.85 | $18.34 | 11,900 | — | — |
| 2007-11-19 | $14.60 | $18.03 | 5,200 | — | — |
| 2007-11-16 | $15.25 | $18.83 | 5,800 | — | — |
| 2007-11-15 | $15.95 | $19.70 | 7,000 | — | — |
| 2007-11-14 | $16.25 | $20.07 | 5,800 | — | — |
| 2007-11-13 | $16.65 | $20.56 | 19,700 | — | — |
| 2007-11-12 | $16.20 | $20.01 | 19,000 | — | — |
| 2007-11-09 | $16.40 | $20.25 | 10,300 | — | — |
| 2007-11-08 | $17.15 | $21.18 | 9,200 | — | — |
| 2007-11-07 | $17.25 | $21.30 | 18,400 | — | — |
| 2007-11-06 | $17.60 | $21.74 | 16,300 | — | — |
| 2007-11-05 | $17.45 | $21.55 | 6,800 | — | — |
| 2007-11-02 | $17.65 | $21.80 | 15,700 | — | — |
| 2007-11-01 | $17.83 | $22.02 | 20,800 | — | — |
| 2007-10-31 | $17.35 | $21.43 | 8,200 | — | — |
| 2007-10-30 | $17.50 | $21.61 | 2,400 | — | — |
| 2007-10-29 | $17.40 | $21.49 | 10,500 | — | — |
| 2007-10-26 | $17.30 | $21.37 | 931,600 | — | — |
| 2007-10-25 | $17.10 | $21.12 | 129,400 | — | — |
| 2007-10-24 | $17.05 | $21.06 | 8,700 | — | — |
| 2007-10-23 | $17.10 | $21.12 | 16,400 | — | — |
| 2007-10-22 | $17.00 | $21.00 | 9,300 | — | — |
| 2007-10-19 | $17.10 | $21.12 | 21,800 | — | — |
| 2007-10-18 | $17.00 | $21.00 | 15,600 | — | — |
| 2007-10-17 | $16.80 | $20.75 | 14,400 | — | — |
| 2007-10-16 | $16.60 | $20.50 | 5,700 | — | — |
| 2007-10-15 | $16.85 | $20.81 | 19,400 | — | — |
| 2007-10-12 | $17.15 | $21.18 | 3,200 | — | — |
| 2007-10-11 | $16.90 | $20.87 | 23,000 | — | — |
| 2007-10-10 | $17.20 | $21.24 | 16,500 | — | — |
| 2007-10-09 | $17.10 | $21.12 | 10,100 | — | — |
| 2007-10-08 | $17.05 | $21.06 | 4,400 | — | — |
| 2007-10-05 | $17.15 | $21.18 | 21,500 | — | — |
| 2007-10-04 | $17.20 | $21.24 | 25,600 | — | — |
| 2007-10-03 | $17.10 | $21.12 | 7,300 | — | — |
| 2007-10-02 | $17.20 | $21.24 | 16,200 | — | — |
| 2007-10-01 | $17.40 | $21.49 | 12,800 | — | — |
| 2007-09-28 | $16.85 | $20.81 | 16,100 | — | — |
| 2007-09-27 | $16.60 | $20.50 | 17,000 | — | — |
| 2007-09-26 | $16.85 | $20.81 | 37,000 | — | — |
| 2007-09-25 | $16.65 | $20.56 | 727,200 | — | — |
| 2007-09-24 | $16.80 | $20.75 | 20,300 | — | — |
| 2007-09-21 | $17.20 | $21.24 | 14,800 | — | — |
| 2007-09-20 | $16.90 | $20.87 | 20,800 | — | — |
| 2007-09-19 | $16.95 | $20.93 | 5,000 | — | — |
| 2007-09-18 | $17.15 | $21.18 | 7,800 | — | — |
| 2007-09-17 | $16.40 | $20.25 | 9,700 | — | — |
| 2007-09-14 | $16.80 | $20.75 | 5,100 | — | — |
| 2007-09-13 | $17.20 | $21.24 | 4,300 | — | — |
| 2007-09-12 | $16.95 | $20.93 | 5,000 | — | — |
| 2007-09-11 | $17.40 | $21.22 | 3,500 | — | — |
| 2007-09-10 | $17.55 | $21.41 | 17,600 | — | — |
| 2007-09-07 | $17.25 | $21.04 | 271,200 | — | — |
| 2007-09-06 | $17.50 | $21.34 | 48,200 | — | — |
| 2007-09-05 | $17.60 | $21.47 | 143,900 | — | — |
| 2007-09-04 | $17.50 | $21.34 | 173,100 | — | — |
| 2007-08-31 | $17.55 | $21.41 | 178,200 | — | — |
| 2007-08-30 | $16.75 | $20.43 | 39,300 | — | — |
| 2007-08-29 | $16.75 | $20.43 | 7,600 | — | — |
| 2007-08-28 | $16.35 | $19.94 | 10,200 | — | — |
| 2007-08-27 | $16.75 | $20.43 | 26,100 | — | — |
| 2007-08-24 | $16.80 | $20.49 | 7,100 | — | — |
| 2007-08-23 | $17.00 | $20.73 | 8,900 | — | — |
| 2007-08-22 | $16.55 | $20.19 | 26,200 | — | — |
| 2007-08-21 | $16.00 | $19.51 | 6,400 | — | — |
| 2007-08-20 | $15.90 | $19.39 | 6,000 | — | — |
| 2007-08-17 | $15.90 | $19.39 | 15,900 | — | — |
| 2007-08-16 | $15.35 | $18.72 | 6,700 | — | — |
| 2007-08-15 | $15.90 | $19.39 | 26,700 | — | — |
| 2007-08-14 | $16.20 | $19.76 | 4,600 | — | — |
| 2007-08-13 | $16.60 | $20.25 | 3,300 | — | — |
| 2007-08-10 | $16.95 | $20.67 | 4,200 | — | — |
| 2007-08-09 | $17.00 | $20.73 | 5,600 | — | — |
| 2007-08-08 | $16.80 | $20.49 | 12,300 | — | — |
| 2007-08-07 | $15.75 | $19.21 | 8,300 | — | — |
| 2007-08-06 | $15.40 | $18.78 | 20,400 | — | — |
| 2007-08-03 | $15.40 | $18.78 | 10,900 | — | — |
| 2007-08-02 | $15.60 | $19.03 | 7,800 | — | — |
| 2007-08-01 | $15.90 | $19.39 | 10,300 | — | — |
| 2007-07-31 | $15.75 | $19.21 | 8,700 | — | — |
| 2007-07-30 | $16.00 | $19.51 | 7,300 | — | — |
| 2007-07-27 | $15.85 | $19.33 | 10,000 | — | — |
| 2007-07-26 | $15.75 | $19.21 | 3,500 | — | — |
| 2007-07-25 | $16.50 | $20.12 | 10,600 | — | — |
| 2007-07-24 | $16.35 | $19.94 | 485,200 | — | — |
| 2007-07-23 | $17.00 | $20.73 | 25,700 | — | — |
| 2007-07-20 | $16.90 | $20.61 | 4,600 | — | — |
| 2007-07-19 | $17.00 | $20.73 | 4,800 | — | — |
| 2007-07-18 | $17.15 | $20.92 | 15,100 | — | — |
| 2007-07-17 | $17.30 | $21.10 | 10,300 | — | — |
| 2007-07-16 | $17.15 | $20.92 | 6,200 | — | — |
| 2007-07-13 | $17.30 | $21.10 | 6,800 | — | — |
| 2007-07-12 | $17.25 | $21.04 | 5,100 | — | — |
| 2007-07-11 | $16.75 | $20.43 | 4,600 | — | — |
| 2007-07-10 | $16.65 | $20.31 | 7,900 | — | — |
| 2007-07-09 | $17.20 | $20.98 | 4,800 | — | — |
| 2007-07-06 | $17.00 | $20.73 | 25,500 | — | — |
| 2007-07-05 | $17.05 | $20.80 | 5,000 | — | — |
| 2007-07-03 | $16.70 | $20.37 | 11,500 | — | — |
| 2007-07-02 | $15.80 | $19.27 | 7,900 | — | — |
| 2007-06-29 | $15.90 | $19.39 | 11,400 | — | — |
| 2007-06-28 | $16.10 | $19.64 | 12,700 | — | — |
| 2007-06-27 | $15.95 | $19.45 | 13,100 | — | — |
| 2007-06-26 | $16.30 | $19.88 | 23,300 | — | — |
| 2007-06-25 | $16.05 | $19.58 | 14,000 | — | — |
| 2007-06-22 | $16.30 | $19.88 | 2,600 | — | — |
| 2007-06-21 | $16.55 | $20.19 | 2,300 | — | — |
| 2007-06-20 | $16.65 | $20.31 | 3,700 | — | — |
| 2007-06-19 | $16.55 | $20.19 | 7,000 | — | — |
| 2007-06-18 | $16.45 | $20.06 | 12,400 | — | — |
| 2007-06-15 | $16.35 | $19.94 | 5,200 | — | — |
| 2007-06-14 | $16.40 | $20.00 | 6,500 | — | — |
| 2007-06-13 | $16.35 | $19.94 | 3,600 | — | — |
| 2007-06-12 | $16.30 | $19.88 | 3,500 | — | — |
| 2007-06-11 | $16.75 | $20.43 | 9,900 | — | — |
| 2007-06-08 | $16.40 | $20.00 | 8,800 | — | — |
| 2007-06-07 | $16.40 | $20.00 | 8,300 | — | — |
| 2007-06-06 | $16.90 | $20.61 | 38,900 | — | — |
| 2007-06-05 | $17.05 | $20.80 | 41,900 | — | — |
| 2007-06-04 | $17.10 | $20.86 | 11,600 | — | — |
| 2007-06-01 | $16.95 | $20.67 | 40,300 | — | — |
| 2007-05-31 | $16.90 | $20.61 | 4,700 | — | — |
| 2007-05-30 | $16.90 | $20.61 | 30,000 | — | — |
| 2007-05-29 | $16.95 | $20.67 | 22,100 | — | — |
| 2007-05-25 | $17.05 | $20.80 | 14,600 | — | — |
| 2007-05-24 | $17.10 | $20.86 | 5,900 | — | — |
| 2007-05-23 | $17.25 | $21.04 | 8,500 | — | — |
| 2007-05-22 | $17.10 | $20.86 | 10,800 | — | — |
| 2007-05-21 | $17.10 | $20.86 | 7,100 | — | — |
| 2007-05-18 | $17.20 | $20.98 | 18,900 | — | — |
| 2007-05-17 | $16.90 | $20.61 | 13,200 | — | — |
| 2007-05-16 | $17.00 | $20.73 | 14,700 | — | — |
| 2007-05-15 | $17.05 | $20.80 | 5,000 | — | — |
| 2007-05-14 | $17.05 | $20.80 | 7,700 | — | — |
| 2007-05-11 | $17.25 | $21.04 | 11,100 | — | — |
| 2007-05-10 | $17.15 | $20.92 | 4,200 | — | — |
| 2007-05-09 | $17.55 | $21.41 | 1,700 | — | — |
| 2007-05-08 | $17.75 | $21.65 | 5,300 | — | — |
| 2007-05-07 | $17.80 | $21.71 | 7,500 | — | — |
| 2007-05-04 | $17.80 | $21.71 | 5,500 | — | — |
| 2007-05-03 | $17.45 | $21.28 | 5,200 | — | — |
| 2007-05-02 | $17.25 | $21.04 | 12,900 | — | — |
| 2007-05-01 | $17.05 | $20.80 | 1,800 | — | — |
| 2007-04-30 | $17.35 | $21.16 | 7,100 | — | — |
| 2007-04-27 | $17.25 | $21.04 | 5,700 | — | — |
| 2007-04-26 | $17.10 | $20.86 | 3,200 | — | — |
| 2007-04-25 | $17.20 | $20.98 | 7,400 | — | — |
| 2007-04-24 | $17.15 | $20.92 | 7,700 | — | — |
| 2007-04-23 | $17.15 | $20.92 | 1,500 | — | — |
| 2007-04-20 | $17.05 | $20.80 | 2,400 | — | — |
| 2007-04-19 | $17.00 | $20.73 | 4,800 | — | — |
| 2007-04-18 | $17.05 | $20.80 | 5,300 | — | — |
| 2007-04-17 | $17.25 | $21.04 | 7,000 | — | — |
| 2007-04-16 | $16.85 | $20.55 | 2,800 | — | — |
| 2007-04-13 | $16.45 | $20.06 | 9,700 | — | — |
| 2007-04-12 | $16.60 | $20.25 | 4,300 | — | — |
| 2007-04-11 | $16.55 | $20.19 | 2,900 | — | — |
| 2007-04-10 | $16.95 | $20.06 | 15,900 | — | — |
| 2007-04-09 | $16.60 | $19.64 | 5,100 | — | — |
| 2007-04-05 | $16.70 | $19.76 | 3,400 | — | — |
| 2007-04-04 | $16.75 | $19.82 | 7,900 | — | — |
| 2007-04-03 | $16.95 | $20.06 | 7,500 | — | — |
| 2007-04-02 | $16.45 | $19.47 | 2,000 | — | — |
| 2007-03-30 | $15.85 | $18.76 | 9,500 | — | — |
| 2007-03-29 | $15.55 | $18.40 | 4,200 | — | — |
| 2007-03-28 | $15.25 | $18.05 | 5,300 | — | — |
| 2007-03-27 | $15.20 | $17.99 | 16,700 | — | — |
| 2007-03-26 | $15.25 | $18.05 | 5,300 | — | — |
| 2007-03-23 | $15.65 | $18.52 | 4,700 | — | — |
| 2007-03-22 | $15.75 | $18.64 | 2,600 | — | — |
| 2007-03-21 | $15.70 | $18.58 | 8,200 | — | — |
| 2007-03-20 | $15.25 | $18.05 | 8,600 | — | — |
| 2007-03-19 | $15.00 | $17.75 | 4,000 | — | — |
| 2007-03-16 | $14.75 | $17.46 | 5,700 | — | — |
| 2007-03-15 | $14.45 | $17.10 | 1,100 | — | — |
| 2007-03-14 | $14.20 | $16.80 | 7,200 | — | — |
| 2007-03-13 | $14.45 | $17.10 | 17,000 | — | — |
| 2007-03-12 | $14.50 | $17.16 | 3,300 | — | — |
| 2007-03-09 | $14.55 | $17.22 | 4,200 | — | — |
| 2007-03-08 | $14.85 | $17.57 | 6,500 | — | — |
| 2007-03-07 | $14.30 | $16.92 | 9,700 | — | — |
| 2007-03-06 | $14.10 | $16.69 | 10,700 | — | — |
| 2007-03-05 | $13.90 | $16.45 | 2,100 | — | — |
| 2007-03-02 | $14.05 | $16.63 | 31,400 | — | — |
| 2007-03-01 | $14.05 | $16.63 | 14,400 | — | — |
| 2007-02-28 | $14.55 | $17.22 | 6,100 | — | — |
| 2007-02-27 | $14.40 | $17.04 | 4,700 | — | — |
| 2007-02-26 | $15.05 | $17.81 | 8,500 | — | — |
| 2007-02-23 | $15.10 | $17.87 | 11,100 | — | — |
| 2007-02-22 | $14.65 | $17.34 | 4,500 | — | — |
| 2007-02-21 | $15.70 | $18.58 | 3,500 | — | — |
| 2007-02-20 | $15.95 | $18.88 | 20,600 | — | — |
| 2007-02-16 | $15.65 | $18.52 | 4,800 | — | — |
| 2007-02-15 | $16.10 | $19.05 | 6,800 | — | — |
| 2007-02-14 | $15.75 | $18.64 | 2,900 | — | — |
| 2007-02-13 | $15.65 | $18.52 | 8,000 | — | — |
| 2007-02-12 | $15.60 | $18.46 | 7,400 | — | — |
| 2007-02-09 | $15.85 | $18.76 | 1,200 | — | — |
| 2007-02-08 | $15.55 | $18.40 | 1,900 | — | — |
| 2007-02-07 | $15.85 | $18.76 | 11,200 | — | — |
| 2007-02-06 | $15.70 | $18.58 | 15,800 | — | — |
| 2007-02-05 | $15.50 | $18.34 | 6,500 | — | — |
| 2007-02-02 | $15.65 | $18.52 | 5,000 | — | — |
| 2007-02-01 | $15.65 | $18.52 | 1,100 | — | — |
| 2007-01-31 | $15.60 | $18.46 | 5,100 | — | — |
| 2007-01-30 | $16.00 | $18.93 | 13,600 | — | — |
| 2007-01-29 | $15.75 | $18.64 | 20,600 | — | — |
| 2007-01-26 | $15.65 | $18.52 | 18,600 | — | — |
| 2007-01-25 | $15.70 | $18.58 | 12,200 | — | — |
| 2007-01-24 | $15.85 | $18.76 | 18,000 | — | — |
| 2007-01-23 | $16.60 | $19.64 | 4,800 | — | — |
| 2007-01-22 | $16.30 | $19.29 | 17,000 | — | — |
| 2007-01-19 | $16.35 | $19.35 | 6,100 | — | — |
| 2007-01-18 | $16.35 | $19.35 | 3,500 | — | — |
| 2007-01-17 | $16.50 | $19.53 | 9,700 | — | — |
| 2007-01-16 | $16.10 | $19.05 | 8,700 | — | — |
| 2007-01-12 | $16.20 | $19.17 | 2,000 | — | — |
| 2007-01-11 | $15.80 | $18.70 | 7,600 | — | — |
| 2007-01-10 | $15.50 | $18.34 | 8,900 | — | — |
| 2007-01-09 | $15.80 | $18.70 | 9,300 | — | — |
| 2007-01-08 | $16.45 | $19.47 | 2,300 | — | — |
| 2007-01-05 | $16.00 | $18.93 | 27,500 | — | — |
| 2007-01-04 | $16.10 | $19.05 | 7,800 | — | — |
| 2007-01-03 | $16.15 | $19.11 | 19,000 | — | — |