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
- 1980-03-17 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 | $14.05 | $18.45 | 1,199,700 | — | — |
| 2007-12-28 | $14.06 | $18.46 | 772,600 | — | — |
| 2007-12-27 | $13.88 | $18.22 | 470,600 | — | — |
| 2007-12-26 | $13.96 | $18.33 | 618,700 | — | — |
| 2007-12-24 | $14.08 | $18.48 | 351,700 | — | — |
| 2007-12-21 | $13.95 | $18.31 | 1,444,800 | — | — |
| 2007-12-20 | $13.85 | $18.18 | 713,200 | — | — |
| 2007-12-19 | $13.81 | $18.13 | 594,200 | — | — |
| 2007-12-18 | $13.84 | $18.17 | 941,900 | — | — |
| 2007-12-17 | $13.53 | $17.76 | 554,300 | — | — |
| 2007-12-14 | $13.65 | $17.92 | 1,688,900 | — | — |
| 2007-12-13 | $13.80 | $18.12 | 537,700 | — | — |
| 2007-12-12 | $13.80 | $18.12 | 1,272,000 | — | — |
| 2007-12-11 | $13.66 | $17.93 | 1,658,800 | — | — |
| 2007-12-10 | $13.98 | $18.35 | 836,500 | — | — |
| 2007-12-07 | $13.73 | $18.03 | 849,400 | — | — |
| 2007-12-06 | $13.64 | $17.91 | 1,554,500 | — | — |
| 2007-12-05 | $13.37 | $17.55 | 1,178,600 | — | — |
| 2007-12-04 | $13.06 | $17.15 | 1,091,200 | — | — |
| 2007-12-03 | $13.02 | $17.09 | 1,015,400 | — | — |
| 2007-11-30 | $13.28 | $17.43 | 1,161,900 | — | — |
| 2007-11-29 | $13.13 | $17.24 | 1,085,400 | — | — |
| 2007-11-28 | $13.15 | $17.26 | 1,185,700 | — | — |
| 2007-11-27 | $12.83 | $16.84 | 2,148,200 | — | — |
| 2007-11-26 | $12.94 | $16.99 | 1,620,500 | — | — |
| 2007-11-23 | $12.99 | $17.05 | 464,900 | — | — |
| 2007-11-21 | $12.92 | $16.96 | 2,220,300 | — | — |
| 2007-11-20 | $13.02 | $17.09 | 3,067,000 | — | — |
| 2007-11-19 | $13.81 | $18.13 | 3,267,500 | — | — |
| 2007-11-16 | $13.50 | $17.72 | 1,578,700 | — | — |
| 2007-11-15 | $13.49 | $17.71 | 2,334,200 | — | — |
| 2007-11-14 | $13.50 | $17.72 | 1,587,700 | — | — |
| 2007-11-13 | $13.50 | $17.72 | 2,012,800 | — | — |
| 2007-11-12 | $13.35 | $17.53 | 1,129,800 | — | — |
| 2007-11-09 | $13.56 | $17.80 | 4,533,900 | — | — |
| 2007-11-08 | $13.94 | $18.30 | 3,047,200 | — | — |
| 2007-11-07 | $13.83 | $18.16 | 2,034,800 | — | — |
| 2007-11-06 | $13.90 | $18.25 | 2,132,800 | — | — |
| 2007-11-05 | $13.87 | $18.21 | 3,361,500 | — | — |
| 2007-11-02 | $14.20 | $18.64 | 34,576,200 | — | — |
| 2007-11-01 | $14.20 | $18.64 | 1,223,400 | — | — |
| 2007-10-31 | $14.47 | $19.00 | 1,524,900 | — | — |
| 2007-10-30 | $14.25 | $18.71 | 4,467,500 | — | — |
| 2007-10-29 | $13.69 | $17.97 | 900,300 | — | — |
| 2007-10-26 | $13.72 | $18.01 | 389,900 | — | — |
| 2007-10-25 | $13.59 | $17.84 | 723,000 | — | — |
| 2007-10-24 | $13.36 | $17.54 | 650,600 | — | — |
| 2007-10-23 | $13.30 | $17.46 | 1,004,000 | — | — |
| 2007-10-22 | $13.16 | $17.28 | 1,149,100 | — | — |
| 2007-10-19 | $13.27 | $17.42 | 552,500 | — | — |
| 2007-10-18 | $13.50 | $17.72 | 551,600 | — | — |
| 2007-10-17 | $13.53 | $17.76 | 953,000 | — | — |
| 2007-10-16 | $13.47 | $17.68 | 1,889,500 | — | — |
| 2007-10-15 | $13.34 | $17.51 | 1,410,500 | — | — |
| 2007-10-12 | $13.28 | $17.43 | 242,300 | — | — |
| 2007-10-11 | $13.20 | $17.33 | 1,329,300 | — | — |
| 2007-10-10 | $13.31 | $17.43 | 667,400 | — | — |
| 2007-10-09 | $13.26 | $17.37 | 492,700 | — | — |
| 2007-10-08 | $13.22 | $17.32 | 513,500 | — | — |
| 2007-10-05 | $13.18 | $17.26 | 661,500 | — | — |
| 2007-10-04 | $12.84 | $16.82 | 1,021,400 | — | — |
| 2007-10-03 | $13.06 | $17.11 | 675,200 | — | — |
| 2007-10-02 | $13.02 | $17.05 | 619,900 | — | — |
| 2007-10-01 | $13.00 | $17.03 | 920,700 | — | — |
| 2007-09-28 | $12.90 | $16.90 | 925,400 | — | — |
| 2007-09-27 | $12.70 | $16.64 | 512,600 | — | — |
| 2007-09-26 | $12.67 | $16.60 | 423,800 | — | — |
| 2007-09-25 | $12.69 | $16.62 | 578,000 | — | — |
| 2007-09-24 | $12.46 | $16.32 | 525,800 | — | — |
| 2007-09-21 | $12.55 | $16.44 | 446,500 | — | — |
| 2007-09-20 | $12.67 | $16.60 | 446,800 | — | — |
| 2007-09-19 | $12.75 | $16.70 | 684,800 | — | — |
| 2007-09-18 | $12.59 | $16.49 | 601,600 | — | — |
| 2007-09-17 | $12.39 | $16.23 | 654,500 | — | — |
| 2007-09-14 | $12.36 | $16.19 | 483,800 | — | — |
| 2007-09-13 | $12.35 | $16.18 | 525,000 | — | — |
| 2007-09-12 | $12.23 | $16.02 | 1,229,800 | — | — |
| 2007-09-11 | $12.32 | $16.14 | 396,800 | — | — |
| 2007-09-10 | $12.31 | $16.12 | 828,000 | — | — |
| 2007-09-07 | $12.38 | $16.22 | 760,200 | — | — |
| 2007-09-06 | $12.43 | $16.28 | 684,100 | — | — |
| 2007-09-05 | $12.33 | $16.15 | 448,600 | — | — |
| 2007-09-04 | $12.47 | $16.33 | 759,000 | — | — |
| 2007-08-31 | $12.22 | $16.01 | 502,900 | — | — |
| 2007-08-30 | $12.04 | $15.77 | 1,175,800 | — | — |
| 2007-08-29 | $12.13 | $15.89 | 722,800 | — | — |
| 2007-08-28 | $11.93 | $15.63 | 965,700 | — | — |
| 2007-08-27 | $11.99 | $15.71 | 1,075,800 | — | — |
| 2007-08-24 | $12.31 | $16.12 | 424,500 | — | — |
| 2007-08-23 | $12.15 | $15.91 | 668,000 | — | — |
| 2007-08-22 | $12.01 | $15.73 | 526,900 | — | — |
| 2007-08-21 | $11.70 | $15.33 | 1,004,500 | — | — |
| 2007-08-20 | $11.85 | $15.52 | 1,046,500 | — | — |
| 2007-08-17 | $11.78 | $15.43 | 1,744,200 | — | — |
| 2007-08-16 | $11.56 | $15.14 | 2,320,600 | — | — |
| 2007-08-15 | $11.46 | $15.01 | 1,274,700 | — | — |
| 2007-08-14 | $11.51 | $15.08 | 975,000 | — | — |
| 2007-08-13 | $11.36 | $14.88 | 3,403,300 | — | — |
| 2007-08-10 | $11.61 | $15.21 | 2,064,200 | — | — |
| 2007-08-09 | $11.04 | $14.46 | 2,571,000 | — | — |
| 2007-08-08 | $11.59 | $15.18 | 2,943,100 | — | — |
| 2007-08-07 | $11.95 | $15.65 | 1,345,300 | — | — |
| 2007-08-06 | $12.04 | $15.77 | 1,402,400 | — | — |
| 2007-08-03 | $12.29 | $16.10 | 843,400 | — | — |
| 2007-08-02 | $12.38 | $16.22 | 792,100 | — | — |
| 2007-08-01 | $12.29 | $16.10 | 1,038,600 | — | — |
| 2007-07-31 | $12.12 | $15.88 | 832,600 | — | — |
| 2007-07-30 | $11.87 | $15.55 | 631,600 | — | — |
| 2007-07-27 | $11.88 | $15.56 | 559,600 | — | — |
| 2007-07-26 | $11.97 | $15.68 | 1,341,300 | — | — |
| 2007-07-25 | $12.23 | $16.02 | 993,300 | — | — |
| 2007-07-24 | $12.57 | $16.47 | 256,100 | — | — |
| 2007-07-23 | $12.74 | $16.69 | 802,500 | — | — |
| 2007-07-20 | $12.59 | $16.49 | 523,000 | — | — |
| 2007-07-19 | $12.73 | $16.67 | 316,400 | — | — |
| 2007-07-18 | $12.68 | $16.61 | 359,200 | — | — |
| 2007-07-17 | $12.74 | $16.69 | 434,200 | — | — |
| 2007-07-16 | $12.83 | $16.81 | 509,900 | — | — |
| 2007-07-13 | $12.66 | $16.58 | 915,900 | — | — |
| 2007-07-12 | $12.51 | $16.39 | 866,600 | — | — |
| 2007-07-11 | $12.60 | $16.47 | 765,100 | — | — |
| 2007-07-10 | $12.67 | $16.56 | 813,900 | — | — |
| 2007-07-09 | $12.68 | $16.57 | 1,405,500 | — | — |
| 2007-07-06 | $12.85 | $16.79 | 801,400 | — | — |
| 2007-07-05 | $12.73 | $16.63 | 764,400 | — | — |
| 2007-07-03 | $12.74 | $16.65 | 526,500 | — | — |
| 2007-07-02 | $12.76 | $16.67 | 768,600 | — | — |
| 2007-06-29 | $12.78 | $16.70 | 750,100 | — | — |
| 2007-06-28 | $12.86 | $16.80 | 513,300 | — | — |
| 2007-06-27 | $12.73 | $16.63 | 830,100 | — | — |
| 2007-06-26 | $12.58 | $16.44 | 862,900 | — | — |
| 2007-06-25 | $12.68 | $16.57 | 640,400 | — | — |
| 2007-06-22 | $12.76 | $16.67 | 1,096,500 | — | — |
| 2007-06-21 | $12.98 | $16.96 | 961,400 | — | — |
| 2007-06-20 | $13.17 | $17.21 | 867,300 | — | — |
| 2007-06-19 | $13.21 | $17.26 | 1,255,200 | — | — |
| 2007-06-18 | $13.28 | $17.35 | 431,100 | — | — |
| 2007-06-15 | $13.40 | $17.51 | 490,300 | — | — |
| 2007-06-14 | $13.30 | $17.38 | 732,000 | — | — |
| 2007-06-13 | $13.31 | $17.39 | 608,700 | — | — |
| 2007-06-12 | $13.06 | $17.07 | 957,000 | — | — |
| 2007-06-11 | $13.35 | $17.45 | 708,500 | — | — |
| 2007-06-08 | $13.32 | $17.41 | 905,500 | — | — |
| 2007-06-07 | $13.40 | $17.51 | 565,100 | — | — |
| 2007-06-06 | $13.54 | $17.69 | 601,500 | — | — |
| 2007-06-05 | $13.68 | $17.88 | 762,100 | — | — |
| 2007-06-04 | $13.70 | $17.90 | 691,600 | — | — |
| 2007-06-01 | $13.88 | $18.14 | 471,600 | — | — |
| 2007-05-31 | $13.98 | $18.27 | 927,100 | — | — |
| 2007-05-30 | $13.97 | $18.26 | 880,500 | — | — |
| 2007-05-29 | $13.95 | $18.23 | 1,616,900 | — | — |
| 2007-05-25 | $13.73 | $17.94 | 347,300 | — | — |
| 2007-05-24 | $13.71 | $17.92 | 759,900 | — | — |
| 2007-05-23 | $13.75 | $17.97 | 1,623,000 | — | — |
| 2007-05-22 | $13.85 | $18.10 | 1,118,700 | — | — |
| 2007-05-21 | $13.86 | $18.11 | 643,100 | — | — |
| 2007-05-18 | $13.85 | $18.10 | 1,123,800 | — | — |
| 2007-05-17 | $13.64 | $17.82 | 987,800 | — | — |
| 2007-05-16 | $13.79 | $18.02 | 1,880,000 | — | — |
| 2007-05-15 | $13.32 | $17.41 | 1,092,800 | — | — |
| 2007-05-14 | $13.46 | $17.59 | 2,352,900 | — | — |
| 2007-05-11 | $13.21 | $17.26 | 2,124,600 | — | — |
| 2007-05-10 | $13.44 | $17.56 | 3,440,800 | — | — |
| 2007-05-09 | $12.47 | $16.30 | 637,400 | — | — |
| 2007-05-08 | $12.30 | $16.07 | 641,100 | — | — |
| 2007-05-07 | $12.28 | $16.05 | 694,000 | — | — |
| 2007-05-04 | $12.33 | $16.11 | 965,300 | — | — |
| 2007-05-03 | $12.42 | $16.23 | 1,730,200 | — | — |
| 2007-05-02 | $12.53 | $16.37 | 825,700 | — | — |
| 2007-05-01 | $12.22 | $15.97 | 4,158,900 | — | — |
| 2007-04-30 | $12.15 | $15.88 | 954,400 | — | — |
| 2007-04-27 | $12.48 | $16.31 | 1,576,100 | — | — |
| 2007-04-26 | $12.14 | $15.86 | 530,800 | — | — |
| 2007-04-25 | $12.07 | $15.77 | 424,500 | — | — |
| 2007-04-24 | $12.01 | $15.69 | 526,800 | — | — |
| 2007-04-23 | $12.14 | $15.86 | 1,112,400 | — | — |
| 2007-04-20 | $12.04 | $15.73 | 1,257,900 | — | — |
| 2007-04-19 | $12.06 | $15.76 | 829,800 | — | — |
| 2007-04-18 | $12.14 | $15.86 | 971,400 | — | — |
| 2007-04-17 | $12.07 | $15.77 | 699,500 | — | — |
| 2007-04-16 | $11.94 | $15.60 | 786,000 | — | — |
| 2007-04-13 | $11.90 | $15.55 | 607,300 | — | — |
| 2007-04-12 | $11.75 | $15.35 | 619,000 | — | — |
| 2007-04-11 | $11.74 | $15.30 | 465,800 | — | — |
| 2007-04-10 | $11.70 | $15.25 | 375,300 | — | — |
| 2007-04-09 | $11.66 | $15.20 | 498,500 | — | — |
| 2007-04-05 | $11.72 | $15.28 | 394,000 | — | — |
| 2007-04-04 | $11.75 | $15.32 | 463,700 | — | — |
| 2007-04-03 | $11.83 | $15.42 | 465,200 | — | — |
| 2007-04-02 | $11.79 | $15.37 | 612,100 | — | — |
| 2007-03-30 | $11.86 | $15.46 | 2,004,000 | — | — |
| 2007-03-29 | $11.55 | $15.05 | 1,692,500 | — | — |
| 2007-03-28 | $11.69 | $15.24 | 1,090,800 | — | — |
| 2007-03-27 | $11.87 | $15.47 | 1,015,800 | — | — |
| 2007-03-26 | $12.04 | $15.69 | 918,700 | — | — |
| 2007-03-23 | $12.11 | $15.78 | 1,089,300 | — | — |
| 2007-03-22 | $12.06 | $15.72 | 1,871,600 | — | — |
| 2007-03-21 | $12.20 | $15.90 | 1,812,800 | — | — |
| 2007-03-20 | $11.99 | $15.63 | 1,122,600 | — | — |
| 2007-03-19 | $11.94 | $15.56 | 1,352,200 | — | — |
| 2007-03-16 | $11.91 | $15.52 | 1,121,500 | — | — |
| 2007-03-15 | $11.91 | $15.52 | 1,044,700 | — | — |
| 2007-03-14 | $11.96 | $15.59 | 951,400 | — | — |
| 2007-03-13 | $12.12 | $15.80 | 1,089,200 | — | — |
| 2007-03-12 | $12.14 | $15.82 | 1,507,100 | — | — |
| 2007-03-09 | $12.13 | $15.81 | 1,533,200 | — | — |
| 2007-03-08 | $12.11 | $15.78 | 1,967,300 | — | — |
| 2007-03-07 | $11.94 | $15.56 | 1,120,300 | — | — |
| 2007-03-06 | $11.84 | $15.43 | 1,449,900 | — | — |
| 2007-03-05 | $11.46 | $14.94 | 1,276,700 | — | — |
| 2007-03-02 | $11.54 | $15.04 | 896,000 | — | — |
| 2007-03-01 | $11.65 | $15.18 | 1,680,400 | — | — |
| 2007-02-28 | $11.73 | $15.29 | 2,301,300 | — | — |
| 2007-02-27 | $11.39 | $14.85 | 2,177,500 | — | — |
| 2007-02-26 | $11.71 | $15.26 | 1,367,100 | — | — |
| 2007-02-23 | $11.85 | $15.45 | 1,060,900 | — | — |
| 2007-02-22 | $11.75 | $15.32 | 978,400 | — | — |
| 2007-02-21 | $11.79 | $15.37 | 1,926,400 | — | — |
| 2007-02-20 | $11.80 | $15.38 | 3,071,400 | — | — |
| 2007-02-16 | $10.90 | $14.21 | 1,486,300 | — | — |
| 2007-02-15 | $10.85 | $14.14 | 421,800 | — | — |
| 2007-02-14 | $10.84 | $14.13 | 383,900 | — | — |
| 2007-02-13 | $10.84 | $14.13 | 675,500 | — | — |
| 2007-02-12 | $10.80 | $14.08 | 887,100 | — | — |
| 2007-02-09 | $10.79 | $14.06 | 728,300 | — | — |
| 2007-02-08 | $10.82 | $14.10 | 647,000 | — | — |
| 2007-02-07 | $10.76 | $14.02 | 748,900 | — | — |
| 2007-02-06 | $10.75 | $14.01 | 498,300 | — | — |
| 2007-02-05 | $10.70 | $13.95 | 712,700 | — | — |
| 2007-02-02 | $10.76 | $14.02 | 519,200 | — | — |
| 2007-02-01 | $10.68 | $13.92 | 354,600 | — | — |
| 2007-01-31 | $10.65 | $13.88 | 472,600 | — | — |
| 2007-01-30 | $10.65 | $13.88 | 836,600 | — | — |
| 2007-01-29 | $10.59 | $13.80 | 1,046,800 | — | — |
| 2007-01-26 | $10.31 | $13.44 | 1,422,800 | — | — |
| 2007-01-25 | $10.35 | $13.49 | 830,300 | — | — |
| 2007-01-24 | $10.36 | $13.50 | 838,500 | — | — |
| 2007-01-23 | $10.47 | $13.65 | 652,400 | — | — |
| 2007-01-22 | $10.64 | $13.87 | 581,800 | — | — |
| 2007-01-19 | $10.69 | $13.93 | 378,600 | — | — |
| 2007-01-18 | $10.75 | $14.01 | 554,200 | — | — |
| 2007-01-17 | $10.75 | $14.01 | 567,700 | — | — |
| 2007-01-16 | $10.70 | $13.95 | 402,900 | — | — |
| 2007-01-12 | $10.69 | $13.93 | 374,900 | — | — |
| 2007-01-11 | $10.68 | $13.92 | 582,600 | — | — |
| 2007-01-10 | $10.68 | $13.88 | 535,500 | — | — |
| 2007-01-09 | $10.70 | $13.91 | 704,200 | — | — |
| 2007-01-08 | $10.74 | $13.96 | 1,409,300 | — | — |
| 2007-01-05 | $10.74 | $13.96 | 2,063,900 | — | — |
| 2007-01-04 | $10.66 | $13.86 | 1,124,200 | — | — |
| 2007-01-03 | $10.49 | $13.63 | 1,850,700 | — | — |