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
- 1993-10-25 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 | $11.55 | $17.38 | 11,300 | — | — |
| 2007-12-28 | $11.62 | $17.48 | 8,900 | — | — |
| 2007-12-27 | $12.02 | $18.08 | 2,300 | — | — |
| 2007-12-26 | $12.26 | $18.28 | 6,000 | — | — |
| 2007-12-24 | $11.80 | $17.59 | 2,100 | — | — |
| 2007-12-21 | $11.64 | $17.35 | 15,900 | — | — |
| 2007-12-20 | $11.79 | $17.58 | 4,800 | — | — |
| 2007-12-19 | $12.07 | $18.00 | 10,700 | — | — |
| 2007-12-18 | $12.67 | $18.89 | 19,600 | — | — |
| 2007-12-17 | $12.70 | $18.93 | 26,700 | — | — |
| 2007-12-14 | $12.70 | $18.93 | 259,900 | — | — |
| 2007-12-13 | $12.75 | $19.01 | 32,300 | — | — |
| 2007-12-12 | $12.89 | $19.22 | 5,700 | — | — |
| 2007-12-11 | $12.35 | $18.41 | 8,700 | — | — |
| 2007-12-10 | $12.85 | $19.16 | 9,800 | — | — |
| 2007-12-07 | $12.95 | $19.31 | 7,000 | — | — |
| 2007-12-06 | $13.00 | $19.38 | 4,700 | — | — |
| 2007-12-05 | $12.92 | $19.26 | 3,500 | — | — |
| 2007-12-04 | $13.01 | $19.40 | 0 | — | — |
| 2007-12-03 | $13.01 | $19.40 | 3,700 | — | — |
| 2007-11-30 | $13.10 | $19.53 | 9,200 | — | — |
| 2007-11-29 | $13.02 | $19.41 | 4,200 | — | — |
| 2007-11-28 | $13.13 | $19.58 | 8,400 | — | — |
| 2007-11-27 | $13.17 | $19.64 | 5,300 | — | — |
| 2007-11-26 | $13.23 | $19.72 | 10,000 | — | — |
| 2007-11-23 | $13.25 | $19.75 | 5,800 | — | — |
| 2007-11-21 | $13.20 | $19.68 | 8,300 | — | — |
| 2007-11-20 | $13.05 | $19.46 | 9,400 | — | — |
| 2007-11-19 | $13.07 | $19.49 | 9,000 | — | — |
| 2007-11-16 | $13.10 | $19.53 | 8,300 | — | — |
| 2007-11-15 | $13.31 | $19.84 | 700 | — | — |
| 2007-11-14 | $13.37 | $19.93 | 6,000 | — | — |
| 2007-11-13 | $13.65 | $20.35 | 12,300 | — | — |
| 2007-11-12 | $13.49 | $20.11 | 4,900 | — | — |
| 2007-11-09 | $13.60 | $20.28 | 10,900 | — | — |
| 2007-11-08 | $13.93 | $20.77 | 12,000 | — | — |
| 2007-11-07 | $13.45 | $20.05 | 6,100 | — | — |
| 2007-11-06 | $13.90 | $20.72 | 56,200 | — | — |
| 2007-11-05 | $13.54 | $20.19 | 10,400 | — | — |
| 2007-11-02 | $13.99 | $20.86 | 13,100 | — | — |
| 2007-11-01 | $13.90 | $20.72 | 24,200 | — | — |
| 2007-10-31 | $14.13 | $21.07 | 24,100 | — | — |
| 2007-10-30 | $13.96 | $20.81 | 14,600 | — | — |
| 2007-10-29 | $13.99 | $20.86 | 42,700 | — | — |
| 2007-10-26 | $14.06 | $20.96 | 117,300 | — | — |
| 2007-10-25 | $13.26 | $19.77 | 8,200 | — | — |
| 2007-10-24 | $13.29 | $19.81 | 39,900 | — | — |
| 2007-10-23 | $13.64 | $20.34 | 9,500 | — | — |
| 2007-10-22 | $13.85 | $20.65 | 16,400 | — | — |
| 2007-10-19 | $13.36 | $19.92 | 10,200 | — | — |
| 2007-10-18 | $13.58 | $20.25 | 16,100 | — | — |
| 2007-10-17 | $13.78 | $20.54 | 16,800 | — | — |
| 2007-10-16 | $13.98 | $20.84 | 22,400 | — | — |
| 2007-10-15 | $14.14 | $21.08 | 14,500 | — | — |
| 2007-10-12 | $14.20 | $21.17 | 24,800 | — | — |
| 2007-10-11 | $14.21 | $21.19 | 34,500 | — | — |
| 2007-10-10 | $14.20 | $21.17 | 165,600 | — | — |
| 2007-10-09 | $15.36 | $22.90 | 8,800 | — | — |
| 2007-10-08 | $14.87 | $22.17 | 2,900 | — | — |
| 2007-10-05 | $14.90 | $22.21 | 2,800 | — | — |
| 2007-10-04 | $14.77 | $22.02 | 6,600 | — | — |
| 2007-10-03 | $15.00 | $22.36 | 15,900 | — | — |
| 2007-10-02 | $15.12 | $22.54 | 6,000 | — | — |
| 2007-10-01 | $14.95 | $22.29 | 13,300 | — | — |
| 2007-09-28 | $14.85 | $22.14 | 2,000 | — | — |
| 2007-09-27 | $15.00 | $22.36 | 70,800 | — | — |
| 2007-09-26 | $14.90 | $22.21 | 5,500 | — | — |
| 2007-09-25 | $14.80 | $21.90 | 10,100 | — | — |
| 2007-09-24 | $14.78 | $21.87 | 6,000 | — | — |
| 2007-09-21 | $15.06 | $22.29 | 3,100 | — | — |
| 2007-09-20 | $15.15 | $22.42 | 3,000 | — | — |
| 2007-09-19 | $15.22 | $22.52 | 16,600 | — | — |
| 2007-09-18 | $15.73 | $23.28 | 7,000 | — | — |
| 2007-09-17 | $15.10 | $22.35 | 109,100 | — | — |
| 2007-09-14 | $15.09 | $22.33 | 2,800 | — | — |
| 2007-09-13 | $14.99 | $22.18 | 5,600 | — | — |
| 2007-09-12 | $14.95 | $22.12 | 8,700 | — | — |
| 2007-09-11 | $14.97 | $22.15 | 2,800 | — | — |
| 2007-09-10 | $15.01 | $22.21 | 18,400 | — | — |
| 2007-09-07 | $15.18 | $22.46 | 29,700 | — | — |
| 2007-09-06 | $14.88 | $22.02 | 3,200 | — | — |
| 2007-09-05 | $14.87 | $22.01 | 5,100 | — | — |
| 2007-09-04 | $14.95 | $22.12 | 6,300 | — | — |
| 2007-08-31 | $14.93 | $22.09 | 21,400 | — | — |
| 2007-08-30 | $14.90 | $22.05 | 5,300 | — | — |
| 2007-08-29 | $14.91 | $22.06 | 7,700 | — | — |
| 2007-08-28 | $14.80 | $21.90 | 2,100 | — | — |
| 2007-08-27 | $14.91 | $22.06 | 3,400 | — | — |
| 2007-08-24 | $15.10 | $22.35 | 5,300 | — | — |
| 2007-08-23 | $15.05 | $22.27 | 5,400 | — | — |
| 2007-08-22 | $15.05 | $22.27 | 10,000 | — | — |
| 2007-08-21 | $14.88 | $22.02 | 135,600 | — | — |
| 2007-08-20 | $14.81 | $21.92 | 17,400 | — | — |
| 2007-08-17 | $14.39 | $21.29 | 16,900 | — | — |
| 2007-08-16 | $14.33 | $21.21 | 8,700 | — | — |
| 2007-08-15 | $14.37 | $21.27 | 69,300 | — | — |
| 2007-08-14 | $14.59 | $21.59 | 11,200 | — | — |
| 2007-08-13 | $14.92 | $22.08 | 85,700 | — | — |
| 2007-08-10 | $14.40 | $21.31 | 17,300 | — | — |
| 2007-08-09 | $14.30 | $21.16 | 19,300 | — | — |
| 2007-08-08 | $14.26 | $21.10 | 37,200 | — | — |
| 2007-08-07 | $14.42 | $21.34 | 47,200 | — | — |
| 2007-08-06 | $14.04 | $20.78 | 18,600 | — | — |
| 2007-08-03 | $14.10 | $20.87 | 70,000 | — | — |
| 2007-08-02 | $14.02 | $20.75 | 46,000 | — | — |
| 2007-08-01 | $13.30 | $19.68 | 18,300 | — | — |
| 2007-07-31 | $14.11 | $20.88 | 5,400 | — | — |
| 2007-07-30 | $14.06 | $20.81 | 7,800 | — | — |
| 2007-07-27 | $13.87 | $20.53 | 4,700 | — | — |
| 2007-07-26 | $13.93 | $20.61 | 22,400 | — | — |
| 2007-07-25 | $14.28 | $21.13 | 55,300 | — | — |
| 2007-07-24 | $13.93 | $20.61 | 13,100 | — | — |
| 2007-07-23 | $14.70 | $21.75 | 8,900 | — | — |
| 2007-07-20 | $14.34 | $21.22 | 29,900 | — | — |
| 2007-07-19 | $14.42 | $21.34 | 7,900 | — | — |
| 2007-07-18 | $14.45 | $21.38 | 13,800 | — | — |
| 2007-07-17 | $14.80 | $21.90 | 15,700 | — | — |
| 2007-07-16 | $14.63 | $21.65 | 6,500 | — | — |
| 2007-07-13 | $14.80 | $21.90 | 5,000 | — | — |
| 2007-07-12 | $14.51 | $21.47 | 12,200 | — | — |
| 2007-07-11 | $14.45 | $21.38 | 166,100 | — | — |
| 2007-07-10 | $14.28 | $21.13 | 9,900 | — | — |
| 2007-07-09 | $14.25 | $21.09 | 6,000 | — | — |
| 2007-07-06 | $14.21 | $21.03 | 6,200 | — | — |
| 2007-07-05 | $14.11 | $20.88 | 2,600 | — | — |
| 2007-07-03 | $14.20 | $21.01 | 190,400 | — | — |
| 2007-07-02 | $14.07 | $20.82 | 42,300 | — | — |
| 2007-06-29 | $13.69 | $20.26 | 8,300 | — | — |
| 2007-06-28 | $14.04 | $20.78 | 5,000 | — | — |
| 2007-06-27 | $13.86 | $20.51 | 6,400 | — | — |
| 2007-06-26 | $13.85 | $20.33 | 11,000 | — | — |
| 2007-06-25 | $14.25 | $20.92 | 17,400 | — | — |
| 2007-06-22 | $14.19 | $20.83 | 24,300 | — | — |
| 2007-06-21 | $13.88 | $20.38 | 6,600 | — | — |
| 2007-06-20 | $13.89 | $20.39 | 8,900 | — | — |
| 2007-06-19 | $14.04 | $20.61 | 8,600 | — | — |
| 2007-06-18 | $13.95 | $20.48 | 51,900 | — | — |
| 2007-06-15 | $13.91 | $20.42 | 12,400 | — | — |
| 2007-06-14 | $13.95 | $20.48 | 8,500 | — | — |
| 2007-06-13 | $14.08 | $20.67 | 1,600 | — | — |
| 2007-06-12 | $14.10 | $20.70 | 1,400 | — | — |
| 2007-06-11 | $14.18 | $20.82 | 11,200 | — | — |
| 2007-06-08 | $14.31 | $21.01 | 149,800 | — | — |
| 2007-06-07 | $14.41 | $21.15 | 9,600 | — | — |
| 2007-06-06 | $14.39 | $21.13 | 4,800 | — | — |
| 2007-06-05 | $14.33 | $21.04 | 5,500 | — | — |
| 2007-06-04 | $14.32 | $21.02 | 40,000 | — | — |
| 2007-06-01 | $14.25 | $20.92 | 47,300 | — | — |
| 2007-05-31 | $13.95 | $20.48 | 12,000 | — | — |
| 2007-05-30 | $13.95 | $20.48 | 22,100 | — | — |
| 2007-05-29 | $14.02 | $20.58 | 5,800 | — | — |
| 2007-05-25 | $14.00 | $20.55 | 41,400 | — | — |
| 2007-05-24 | $14.13 | $20.74 | 11,000 | — | — |
| 2007-05-23 | $14.00 | $20.55 | 6,200 | — | — |
| 2007-05-22 | $14.10 | $20.70 | 9,600 | — | — |
| 2007-05-21 | $14.01 | $20.57 | 10,100 | — | — |
| 2007-05-18 | $13.99 | $20.54 | 7,300 | — | — |
| 2007-05-17 | $14.02 | $20.58 | 34,600 | — | — |
| 2007-05-16 | $14.07 | $20.66 | 13,300 | — | — |
| 2007-05-15 | $14.10 | $20.70 | 21,000 | — | — |
| 2007-05-14 | $14.25 | $20.92 | 15,400 | — | — |
| 2007-05-11 | $14.25 | $20.92 | 14,500 | — | — |
| 2007-05-10 | $14.21 | $20.86 | 17,500 | — | — |
| 2007-05-09 | $14.54 | $21.35 | 30,600 | — | — |
| 2007-05-08 | $13.81 | $20.27 | 34,100 | — | — |
| 2007-05-07 | $13.85 | $20.33 | 222,800 | — | — |
| 2007-05-04 | $14.27 | $20.95 | 14,100 | — | — |
| 2007-05-03 | $14.44 | $21.20 | 9,600 | — | — |
| 2007-05-02 | $14.69 | $21.57 | 6,500 | — | — |
| 2007-05-01 | $14.46 | $21.23 | 13,700 | — | — |
| 2007-04-30 | $14.40 | $21.14 | 12,000 | — | — |
| 2007-04-27 | $14.40 | $21.14 | 5,800 | — | — |
| 2007-04-26 | $14.37 | $21.10 | 15,800 | — | — |
| 2007-04-25 | $14.52 | $21.32 | 11,500 | — | — |
| 2007-04-24 | $14.89 | $21.86 | 4,500 | — | — |
| 2007-04-23 | $14.93 | $21.92 | 12,700 | — | — |
| 2007-04-20 | $14.88 | $21.84 | 9,800 | — | — |
| 2007-04-19 | $14.40 | $21.14 | 15,400 | — | — |
| 2007-04-18 | $14.32 | $21.02 | 24,400 | — | — |
| 2007-04-17 | $14.70 | $21.58 | 27,600 | — | — |
| 2007-04-16 | $15.31 | $22.48 | 11,000 | — | — |
| 2007-04-13 | $15.33 | $22.51 | 7,300 | — | — |
| 2007-04-12 | $15.43 | $22.65 | 4,000 | — | — |
| 2007-04-11 | $15.50 | $22.76 | 3,800 | — | — |
| 2007-04-10 | $15.56 | $22.84 | 4,700 | — | — |
| 2007-04-09 | $15.85 | $23.27 | 3,500 | — | — |
| 2007-04-05 | $15.98 | $23.46 | 4,700 | — | — |
| 2007-04-04 | $16.28 | $23.90 | 13,400 | — | — |
| 2007-04-03 | $15.86 | $23.28 | 7,700 | — | — |
| 2007-04-02 | $16.03 | $23.53 | 7,700 | — | — |
| 2007-03-30 | $15.94 | $23.40 | 9,800 | — | — |
| 2007-03-29 | $15.55 | $22.83 | 300 | — | — |
| 2007-03-28 | $15.41 | $22.62 | 13,900 | — | — |
| 2007-03-27 | $15.75 | $22.98 | 4,000 | — | — |
| 2007-03-26 | $15.82 | $23.08 | 12,600 | — | — |
| 2007-03-23 | $15.49 | $22.60 | 34,900 | — | — |
| 2007-03-22 | $15.58 | $22.73 | 13,300 | — | — |
| 2007-03-21 | $15.62 | $22.79 | 19,200 | — | — |
| 2007-03-20 | $15.85 | $23.12 | 9,900 | — | — |
| 2007-03-19 | $15.88 | $23.17 | 26,600 | — | — |
| 2007-03-16 | $16.22 | $23.66 | 18,000 | — | — |
| 2007-03-15 | $16.46 | $24.01 | 5,500 | — | — |
| 2007-03-14 | $16.45 | $24.00 | 13,100 | — | — |
| 2007-03-13 | $16.50 | $24.07 | 10,100 | — | — |
| 2007-03-12 | $16.89 | $24.64 | 11,400 | — | — |
| 2007-03-09 | $16.66 | $24.30 | 5,500 | — | — |
| 2007-03-08 | $16.50 | $24.07 | 6,500 | — | — |
| 2007-03-07 | $16.45 | $24.00 | 11,700 | — | — |
| 2007-03-06 | $16.30 | $23.78 | 6,800 | — | — |
| 2007-03-05 | $16.30 | $23.78 | 18,300 | — | — |
| 2007-03-02 | $16.51 | $24.08 | 5,400 | — | — |
| 2007-03-01 | $16.43 | $23.97 | 12,400 | — | — |
| 2007-02-28 | $16.95 | $24.73 | 24,300 | — | — |
| 2007-02-27 | $17.07 | $24.90 | 3,000 | — | — |
| 2007-02-26 | $17.58 | $25.64 | 12,100 | — | — |
| 2007-02-23 | $17.48 | $25.50 | 16,500 | — | — |
| 2007-02-22 | $17.04 | $24.86 | 8,600 | — | — |
| 2007-02-21 | $17.00 | $24.80 | 3,400 | — | — |
| 2007-02-20 | $17.00 | $24.80 | 9,700 | — | — |
| 2007-02-16 | $16.96 | $24.74 | 5,700 | — | — |
| 2007-02-15 | $16.54 | $24.13 | 10,000 | — | — |
| 2007-02-14 | $16.93 | $24.70 | 10,500 | — | — |
| 2007-02-13 | $16.97 | $24.76 | 3,600 | — | — |
| 2007-02-12 | $16.99 | $24.78 | 6,700 | — | — |
| 2007-02-09 | $17.00 | $24.80 | 3,400 | — | — |
| 2007-02-08 | $16.97 | $24.76 | 31,400 | — | — |
| 2007-02-07 | $16.75 | $24.43 | 12,300 | — | — |
| 2007-02-06 | $16.60 | $24.22 | 4,600 | — | — |
| 2007-02-05 | $16.72 | $24.39 | 7,300 | — | — |
| 2007-02-02 | $16.50 | $24.07 | 5,600 | — | — |
| 2007-02-01 | $16.32 | $23.81 | 13,600 | — | — |
| 2007-01-31 | $16.25 | $23.70 | 8,200 | — | — |
| 2007-01-30 | $16.00 | $23.34 | 11,000 | — | — |
| 2007-01-29 | $16.00 | $23.34 | 5,900 | — | — |
| 2007-01-26 | $16.00 | $23.34 | 14,400 | — | — |
| 2007-01-25 | $15.97 | $23.30 | 9,900 | — | — |
| 2007-01-24 | $15.82 | $23.08 | 10,600 | — | — |
| 2007-01-23 | $15.68 | $22.87 | 8,900 | — | — |
| 2007-01-22 | $15.90 | $23.19 | 10,000 | — | — |
| 2007-01-19 | $15.91 | $23.21 | 10,800 | — | — |
| 2007-01-18 | $15.73 | $22.95 | 3,200 | — | — |
| 2007-01-17 | $15.74 | $22.96 | 7,100 | — | — |
| 2007-01-16 | $15.46 | $22.55 | 30,100 | — | — |
| 2007-01-12 | $15.58 | $22.73 | 6,900 | — | — |
| 2007-01-11 | $15.69 | $22.89 | 5,800 | — | — |
| 2007-01-10 | $15.75 | $22.98 | 1,200 | — | — |
| 2007-01-09 | $15.75 | $22.98 | 4,600 | — | — |
| 2007-01-08 | $15.73 | $22.95 | 7,800 | — | — |
| 2007-01-05 | $15.74 | $22.96 | 7,000 | — | — |
| 2007-01-04 | $15.72 | $22.93 | 13,100 | — | — |
| 2007-01-03 | $15.29 | $22.30 | 14,000 | — | — |