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
- 2006-03-06 to 2026-08-27
- 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 |
|---|---|---|---|
| 2007-12-31 | $21.69 | $21.69 | 15,000 |
| 2007-12-28 | $21.68 | $21.68 | 34,000 |
| 2007-12-27 | $21.15 | $21.15 | 89,000 |
| 2007-12-26 | $20.10 | $20.10 | 3,500 |
| 2007-12-24 | $20.00 | $20.00 | 4,500 |
| 2007-12-21 | $19.96 | $19.96 | 14,500 |
| 2007-12-20 | $19.81 | $19.81 | 23,000 |
| 2007-12-19 | $19.54 | $19.54 | 21,000 |
| 2007-12-18 | $19.36 | $19.36 | 18,000 |
| 2007-12-17 | $18.60 | $18.60 | 27,000 |
| 2007-12-14 | $19.60 | $19.60 | 84,000 |
| 2007-12-13 | $20.03 | $20.03 | 10,500 |
| 2007-12-12 | $20.35 | $20.35 | 17,000 |
| 2007-12-11 | $19.73 | $19.73 | 36,000 |
| 2007-12-10 | $20.43 | $20.43 | 19,000 |
| 2007-12-07 | $20.30 | $20.30 | 11,000 |
| 2007-12-06 | $20.25 | $20.25 | 15,000 |
| 2007-12-05 | $19.96 | $19.96 | 21,000 |
| 2007-12-04 | $19.50 | $19.50 | 30,500 |
| 2007-12-03 | $19.70 | $19.70 | 48,500 |
| 2007-11-30 | $19.15 | $19.15 | 12,500 |
| 2007-11-29 | $18.64 | $18.64 | 21,500 |
| 2007-11-28 | $18.05 | $18.05 | 2,500 |
| 2007-11-27 | $17.45 | $17.45 | 21,500 |
| 2007-11-26 | $17.84 | $17.84 | 28,500 |
| 2007-11-23 | $17.44 | $17.44 | 20,000 |
| 2007-11-21 | $16.88 | $16.88 | 44,000 |
| 2007-11-20 | $17.40 | $17.40 | 47,000 |
| 2007-11-19 | $16.23 | $16.23 | 114,500 |
| 2007-11-16 | $17.44 | $17.44 | 67,500 |
| 2007-11-15 | $18.40 | $18.40 | 14,000 |
| 2007-11-14 | $19.54 | $19.54 | 9,000 |
| 2007-11-13 | $19.74 | $19.74 | 19,500 |
| 2007-11-12 | $20.28 | $20.28 | 22,000 |
| 2007-11-09 | $20.52 | $20.52 | 23,500 |
| 2007-11-08 | $20.70 | $20.70 | 37,500 |
| 2007-11-07 | $20.70 | $20.70 | 59,000 |
| 2007-11-06 | $20.15 | $20.15 | 47,000 |
| 2007-11-05 | $17.28 | $17.28 | 32,500 |
| 2007-11-02 | $17.60 | $17.60 | 31,000 |
| 2007-11-01 | $17.69 | $17.69 | 47,000 |
| 2007-10-31 | $17.90 | $17.90 | 5,500 |
| 2007-10-30 | $17.65 | $17.65 | 12,500 |
| 2007-10-29 | $17.92 | $17.92 | 23,500 |
| 2007-10-26 | $18.00 | $18.00 | 29,000 |
| 2007-10-25 | $17.60 | $17.60 | 19,000 |
| 2007-10-24 | $17.05 | $17.05 | 15,500 |
| 2007-10-23 | $17.41 | $17.41 | 28,500 |
| 2007-10-22 | $16.53 | $16.53 | 11,000 |
| 2007-10-19 | $16.94 | $16.94 | 8,000 |
| 2007-10-18 | $16.86 | $16.86 | 72,000 |
| 2007-10-17 | $16.81 | $16.81 | 24,500 |
| 2007-10-16 | $16.51 | $16.51 | 9,000 |
| 2007-10-15 | $17.35 | $17.35 | 8,000 |
| 2007-10-12 | $17.30 | $17.30 | 19,500 |
| 2007-10-11 | $16.90 | $16.90 | 66,500 |
| 2007-10-10 | $17.00 | $17.00 | 52,500 |
| 2007-10-09 | $17.44 | $17.44 | 39,500 |
| 2007-10-08 | $16.72 | $16.72 | 14,000 |
| 2007-10-05 | $16.75 | $16.75 | 32,500 |
| 2007-10-04 | $15.98 | $15.98 | 43,000 |
| 2007-10-03 | $15.70 | $15.70 | 29,500 |
| 2007-10-02 | $15.62 | $15.62 | 28,000 |
| 2007-10-01 | $15.65 | $15.65 | 265,000 |
| 2007-09-28 | $15.74 | $15.74 | 47,000 |
| 2007-09-27 | $15.95 | $15.95 | 22,500 |
| 2007-09-26 | $15.58 | $15.58 | 26,000 |
| 2007-09-25 | $15.33 | $15.33 | 4,500 |
| 2007-09-24 | $15.15 | $15.15 | 31,500 |
| 2007-09-21 | $15.17 | $15.17 | 19,500 |
| 2007-09-20 | $14.69 | $14.69 | 45,000 |
| 2007-09-19 | $14.13 | $14.13 | 42,500 |
| 2007-09-18 | $13.82 | $13.82 | 25,000 |
| 2007-09-17 | $13.29 | $13.29 | 9,500 |
| 2007-09-14 | $13.48 | $13.48 | 19,500 |
| 2007-09-13 | $13.38 | $13.38 | 24,000 |
| 2007-09-12 | $13.41 | $13.41 | 5,500 |
| 2007-09-11 | $13.24 | $13.24 | 1,500 |
| 2007-09-10 | $12.64 | $12.64 | 11,000 |
| 2007-09-07 | $13.07 | $13.07 | 14,000 |
| 2007-09-06 | $13.55 | $13.55 | 4,500 |
| 2007-09-05 | $13.35 | $13.35 | 34,500 |
| 2007-09-04 | $13.68 | $13.68 | 7,500 |
| 2007-08-31 | $13.48 | $13.48 | 3,500 |
| 2007-08-30 | $13.00 | $13.00 | 10,500 |
| 2007-08-29 | $13.27 | $13.27 | 32,500 |
| 2007-08-28 | $12.96 | $12.96 | 22,000 |
| 2007-08-27 | $13.71 | $13.71 | 9,500 |
| 2007-08-24 | $13.68 | $13.68 | 7,000 |
| 2007-08-23 | $13.17 | $13.17 | 30,500 |
| 2007-08-22 | $13.43 | $13.43 | 69,500 |
| 2007-08-21 | $12.40 | $12.40 | 34,500 |
| 2007-08-20 | $11.67 | $11.67 | 26,500 |
| 2007-08-17 | $11.19 | $11.19 | 60,000 |
| 2007-08-16 | $10.57 | $10.57 | 362,500 |
| 2007-08-15 | $11.60 | $11.60 | 47,000 |
| 2007-08-14 | $12.40 | $12.40 | 18,000 |
| 2007-08-13 | $12.81 | $12.81 | 19,000 |
| 2007-08-10 | $12.70 | $12.70 | 25,500 |
| 2007-08-09 | $13.21 | $13.21 | 11,000 |
| 2007-08-08 | $13.61 | $13.61 | 9,000 |
| 2007-08-07 | $13.11 | $13.11 | 16,000 |
| 2007-08-06 | $13.05 | $13.05 | 10,000 |
| 2007-08-03 | $13.10 | $13.10 | 6,000 |
| 2007-08-02 | $13.43 | $13.43 | 8,000 |
| 2007-08-01 | $13.34 | $13.34 | 23,500 |
| 2007-07-31 | $13.40 | $13.40 | 13,500 |
| 2007-07-30 | $13.36 | $13.36 | 29,500 |
| 2007-07-27 | $13.06 | $13.06 | 28,500 |
| 2007-07-26 | $13.60 | $13.60 | 16,000 |
| 2007-07-25 | $13.84 | $13.84 | 25,500 |
| 2007-07-24 | $14.20 | $14.20 | 10,000 |
| 2007-07-23 | $14.20 | $14.20 | 19,500 |
| 2007-07-20 | $14.16 | $14.16 | 8,000 |
| 2007-07-19 | $14.34 | $14.34 | 22,500 |
| 2007-07-18 | $13.93 | $13.93 | 25,500 |
| 2007-07-17 | $13.87 | $13.87 | 21,500 |
| 2007-07-16 | $14.05 | $14.05 | 22,000 |
| 2007-07-13 | $13.91 | $13.91 | 39,500 |
| 2007-07-12 | $13.91 | $13.91 | 30,000 |
| 2007-07-11 | $13.77 | $13.77 | 34,000 |
| 2007-07-10 | $13.88 | $13.88 | 26,500 |
| 2007-07-09 | $13.68 | $13.68 | 15,000 |
| 2007-07-06 | $13.51 | $13.51 | 32,500 |
| 2007-07-05 | $13.48 | $13.48 | 17,000 |
| 2007-07-03 | $13.48 | $13.48 | 19,000 |
| 2007-07-02 | $13.48 | $13.48 | 10,000 |
| 2007-06-29 | $13.14 | $13.14 | 25,500 |
| 2007-06-28 | $13.18 | $13.18 | 23,500 |
| 2007-06-27 | $12.67 | $12.67 | 25,500 |
| 2007-06-26 | $12.90 | $12.90 | 36,000 |
| 2007-06-25 | $13.04 | $13.04 | 24,000 |
| 2007-06-22 | $13.20 | $13.20 | 25,500 |
| 2007-06-21 | $13.39 | $13.39 | 12,000 |
| 2007-06-20 | $13.72 | $13.72 | 30,500 |
| 2007-06-19 | $13.61 | $13.61 | 7,500 |
| 2007-06-18 | $13.91 | $13.91 | 38,000 |
| 2007-06-15 | $14.08 | $14.08 | 31,500 |
| 2007-06-14 | $13.85 | $13.85 | 12,000 |
| 2007-06-13 | $13.11 | $13.11 | 23,500 |
| 2007-06-12 | $13.17 | $13.17 | 16,000 |
| 2007-06-11 | $13.40 | $13.40 | 39,000 |
| 2007-06-08 | $13.32 | $13.32 | 41,500 |
| 2007-06-07 | $13.15 | $13.15 | 50,000 |
| 2007-06-06 | $13.67 | $13.67 | 18,500 |
| 2007-06-05 | $13.92 | $13.92 | 22,500 |
| 2007-06-04 | $14.07 | $14.07 | 35,000 |
| 2007-06-01 | $13.87 | $13.87 | 11,000 |
| 2007-05-31 | $14.01 | $14.01 | 10,000 |
| 2007-05-30 | $13.67 | $13.67 | 38,500 |
| 2007-05-29 | $13.91 | $13.91 | 15,500 |
| 2007-05-25 | $13.89 | $13.89 | 23,500 |
| 2007-05-24 | $13.91 | $13.91 | 6,000 |
| 2007-05-23 | $14.25 | $14.25 | 17,500 |
| 2007-05-22 | $13.82 | $13.82 | 25,500 |
| 2007-05-21 | $13.57 | $13.57 | 11,000 |
| 2007-05-18 | $13.55 | $13.55 | 12,000 |
| 2007-05-17 | $13.55 | $13.55 | 56,500 |
| 2007-05-16 | $13.56 | $13.56 | 25,000 |
| 2007-05-15 | $13.87 | $13.87 | 37,000 |
| 2007-05-14 | $13.90 | $13.90 | 80,000 |
| 2007-05-11 | $13.64 | $13.64 | 42,000 |
| 2007-05-10 | $13.13 | $13.13 | 30,500 |
| 2007-05-09 | $13.29 | $13.29 | 82,000 |
| 2007-05-08 | $13.26 | $13.26 | 18,000 |
| 2007-05-07 | $13.17 | $13.17 | 16,000 |
| 2007-05-04 | $12.82 | $12.82 | 12,500 |
| 2007-05-03 | $12.80 | $12.80 | 22,000 |
| 2007-05-02 | $13.11 | $13.11 | 32,500 |
| 2007-05-01 | $12.91 | $12.91 | 48,500 |
| 2007-04-30 | $13.24 | $13.24 | 22,000 |
| 2007-04-27 | $13.27 | $13.27 | 26,000 |
| 2007-04-26 | $13.49 | $13.49 | 18,000 |
| 2007-04-25 | $13.28 | $13.28 | 48,500 |
| 2007-04-24 | $12.98 | $12.98 | 22,500 |
| 2007-04-23 | $13.34 | $13.34 | 34,000 |
| 2007-04-20 | $13.40 | $13.40 | 74,000 |
| 2007-04-19 | $13.26 | $13.26 | 49,000 |
| 2007-04-18 | $12.64 | $12.64 | 40,500 |
| 2007-04-17 | $12.42 | $12.42 | 28,000 |
| 2007-04-16 | $12.15 | $12.15 | 16,500 |
| 2007-04-13 | $11.82 | $11.82 | 25,500 |
| 2007-04-12 | $11.86 | $11.86 | 29,500 |
| 2007-04-11 | $11.94 | $11.94 | 32,000 |
| 2007-04-10 | $12.27 | $12.27 | 37,500 |
| 2007-04-09 | $11.44 | $11.44 | 16,500 |
| 2007-04-05 | $11.49 | $11.49 | 43,500 |
| 2007-04-04 | $11.50 | $11.50 | 19,500 |
| 2007-04-03 | $11.37 | $11.37 | 30,000 |
| 2007-04-02 | $11.22 | $11.22 | 33,500 |
| 2007-03-30 | $11.26 | $11.26 | 24,500 |
| 2007-03-29 | $11.17 | $11.17 | 33,000 |
| 2007-03-28 | $10.66 | $10.66 | 20,000 |
| 2007-03-27 | $10.70 | $10.70 | 42,000 |
| 2007-03-26 | $11.08 | $11.08 | 24,500 |
| 2007-03-23 | $10.91 | $10.91 | 12,000 |
| 2007-03-22 | $10.82 | $10.82 | 79,500 |
| 2007-03-21 | $10.69 | $10.69 | 19,500 |
| 2007-03-20 | $10.57 | $10.57 | 18,500 |
| 2007-03-19 | $10.43 | $10.43 | 38,500 |
| 2007-03-16 | $10.00 | $10.00 | 36,500 |
| 2007-03-15 | $9.67 | $9.67 | 17,000 |
| 2007-03-14 | $9.70 | $9.70 | 33,500 |
| 2007-03-13 | $9.86 | $9.86 | 27,500 |
| 2007-03-12 | $9.90 | $9.90 | 33,000 |
| 2007-03-09 | $9.73 | $9.73 | 19,500 |
| 2007-03-08 | $9.55 | $9.55 | 32,000 |
| 2007-03-07 | $9.27 | $9.27 | 13,000 |
| 2007-03-06 | $9.27 | $9.27 | 39,500 |
| 2007-03-05 | $9.07 | $9.07 | 19,500 |
| 2007-03-02 | $9.48 | $9.48 | 67,000 |
| 2007-03-01 | $9.26 | $9.26 | 39,500 |
| 2007-02-28 | $9.35 | $9.35 | 41,500 |
| 2007-02-27 | $9.24 | $9.24 | 92,500 |
| 2007-02-26 | $9.79 | $9.79 | 26,500 |
| 2007-02-23 | $9.79 | $9.79 | 19,500 |
| 2007-02-22 | $9.88 | $9.88 | 26,500 |
| 2007-02-21 | $10.05 | $10.05 | 120,500 |
| 2007-02-20 | $10.23 | $10.23 | 25,500 |
| 2007-02-16 | $10.18 | $10.18 | 13,500 |
| 2007-02-15 | $10.17 | $10.17 | 28,000 |
| 2007-02-14 | $10.13 | $10.13 | 34,500 |
| 2007-02-13 | $9.96 | $9.96 | 21,500 |
| 2007-02-12 | $10.06 | $10.06 | 34,500 |
| 2007-02-09 | $10.19 | $10.19 | 26,500 |
| 2007-02-08 | $9.28 | $9.28 | 17,500 |
| 2007-02-07 | $9.49 | $9.49 | 24,000 |
| 2007-02-06 | $9.26 | $9.26 | 68,000 |
| 2007-02-05 | $9.27 | $9.27 | 16,000 |
| 2007-02-02 | $9.28 | $9.28 | 9,500 |
| 2007-02-01 | $9.19 | $9.19 | 18,500 |
| 2007-01-31 | $8.77 | $8.77 | 5,000 |
| 2007-01-30 | $8.69 | $8.69 | 20,000 |
| 2007-01-29 | $8.73 | $8.73 | 17,500 |
| 2007-01-26 | $8.70 | $8.70 | 29,000 |
| 2007-01-25 | $9.00 | $9.00 | 37,500 |
| 2007-01-24 | $9.28 | $9.28 | 24,000 |
| 2007-01-23 | $8.96 | $8.96 | 34,500 |
| 2007-01-22 | $8.57 | $8.57 | 59,000 |
| 2007-01-19 | $8.00 | $8.00 | 56,500 |
| 2007-01-18 | $8.26 | $8.26 | 19,000 |
| 2007-01-17 | $8.35 | $8.35 | 24,500 |
| 2007-01-16 | $8.21 | $8.21 | 64,500 |
| 2007-01-12 | $8.32 | $8.32 | 31,500 |
| 2007-01-11 | $8.19 | $8.19 | 40,000 |
| 2007-01-10 | $8.15 | $8.15 | 36,500 |
| 2007-01-09 | $8.30 | $8.30 | 45,000 |
| 2007-01-08 | $8.20 | $8.20 | 24,500 |
| 2007-01-05 | $8.06 | $8.06 | 46,500 |
| 2007-01-04 | $8.25 | $8.25 | 17,000 |
| 2007-01-03 | $8.50 | $8.50 | 54,500 |