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
- 1980-05-06 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 | $8.56 | $30.07 | 85,170 | — | — |
| 2007-12-28 | $8.59 | $30.18 | 34,170 | — | — |
| 2007-12-27 | $8.71 | $30.59 | 69,462 | — | — |
| 2007-12-26 | $9.25 | $32.52 | 127,908 | — | — |
| 2007-12-24 | $8.85 | $31.11 | 71,502 | — | — |
| 2007-12-21 | $8.63 | $30.31 | 122,298 | — | — |
| 2007-12-20 | $8.20 | $28.80 | 76,908 | — | — |
| 2007-12-19 | $8.32 | $29.25 | 78,540 | — | — |
| 2007-12-18 | $8.84 | $31.07 | 164,730 | — | — |
| 2007-12-17 | $8.07 | $28.35 | 59,364 | — | — |
| 2007-12-14 | $8.14 | $28.59 | 80,376 | — | — |
| 2007-12-13 | $8.25 | $29.01 | 62,730 | — | — |
| 2007-12-12 | $8.18 | $28.73 | 70,686 | — | — |
| 2007-12-11 | $8.29 | $29.14 | 110,568 | — | — |
| 2007-12-10 | $8.52 | $29.94 | 50,898 | — | — |
| 2007-12-07 | $8.23 | $28.90 | 114,546 | — | — |
| 2007-12-06 | $8.37 | $29.42 | 58,446 | — | — |
| 2007-12-05 | $8.01 | $28.14 | 36,414 | — | — |
| 2007-12-04 | $8.03 | $28.21 | 83,742 | — | — |
| 2007-12-03 | $8.28 | $29.11 | 126,174 | — | — |
| 2007-11-30 | $8.28 | $29.11 | 81,702 | — | — |
| 2007-11-29 | $8.33 | $29.28 | 74,052 | — | — |
| 2007-11-28 | $8.42 | $29.32 | 167,586 | — | — |
| 2007-11-27 | $8.03 | $27.95 | 147,390 | — | — |
| 2007-11-26 | $8.26 | $28.77 | 124,950 | — | — |
| 2007-11-23 | $8.73 | $30.37 | 30,294 | — | — |
| 2007-11-21 | $8.64 | $30.07 | 82,110 | — | — |
| 2007-11-20 | $9.18 | $31.94 | 87,618 | — | — |
| 2007-11-19 | $9.42 | $32.80 | 18,156 | — | — |
| 2007-11-16 | $9.70 | $33.75 | 68,442 | — | — |
| 2007-11-15 | $9.78 | $34.06 | 64,566 | — | — |
| 2007-11-14 | $10.04 | $34.95 | 53,958 | — | — |
| 2007-11-13 | $10.54 | $36.69 | 29,376 | — | — |
| 2007-11-12 | $10.27 | $35.77 | 88,536 | — | — |
| 2007-11-09 | $10.00 | $34.81 | 39,882 | — | — |
| 2007-11-08 | $10.13 | $35.25 | 35,700 | — | — |
| 2007-11-07 | $10.16 | $35.36 | 49,980 | — | — |
| 2007-11-06 | $10.67 | $37.13 | 73,848 | — | — |
| 2007-11-05 | $10.31 | $35.90 | 105,060 | — | — |
| 2007-11-02 | $10.59 | $36.86 | 98,634 | — | — |
| 2007-11-01 | $10.30 | $35.87 | 84,660 | — | — |
| 2007-10-31 | $11.09 | $38.60 | 61,200 | — | — |
| 2007-10-30 | $10.79 | $37.57 | 50,694 | — | — |
| 2007-10-29 | $10.78 | $37.54 | 56,712 | — | — |
| 2007-10-26 | $11.13 | $38.73 | 68,034 | — | — |
| 2007-10-25 | $10.89 | $37.92 | 69,462 | — | — |
| 2007-10-24 | $11.23 | $39.08 | 110,568 | — | — |
| 2007-10-23 | $11.42 | $39.76 | 85,884 | — | — |
| 2007-10-22 | $11.19 | $38.94 | 125,460 | — | — |
| 2007-10-19 | $11.32 | $39.42 | 133,416 | — | — |
| 2007-10-18 | $12.39 | $43.14 | 51,000 | — | — |
| 2007-10-17 | $12.56 | $43.72 | 48,552 | — | — |
| 2007-10-16 | $12.43 | $43.27 | 52,224 | — | — |
| 2007-10-15 | $12.62 | $43.92 | 79,560 | — | — |
| 2007-10-12 | $13.19 | $45.90 | 42,942 | — | — |
| 2007-10-11 | $13.26 | $46.17 | 55,386 | — | — |
| 2007-10-10 | $13.38 | $46.58 | 34,170 | — | — |
| 2007-10-09 | $13.71 | $47.71 | 41,514 | — | — |
| 2007-10-08 | $13.89 | $48.36 | 24,684 | — | — |
| 2007-10-05 | $14.12 | $49.14 | 46,410 | — | — |
| 2007-10-04 | $13.67 | $47.57 | 61,506 | — | — |
| 2007-10-03 | $13.54 | $47.13 | 106,182 | — | — |
| 2007-10-02 | $13.76 | $47.92 | 127,092 | — | — |
| 2007-10-01 | $12.36 | $43.04 | 246,840 | — | — |
| 2007-09-28 | $12.05 | $41.94 | 160,344 | — | — |
| 2007-09-27 | $12.64 | $43.99 | 32,130 | — | — |
| 2007-09-26 | $12.70 | $44.20 | 40,392 | — | — |
| 2007-09-25 | $12.78 | $44.50 | 31,620 | — | — |
| 2007-09-24 | $13.06 | $45.46 | 49,266 | — | — |
| 2007-09-21 | $12.94 | $45.05 | 54,162 | — | — |
| 2007-09-20 | $13.39 | $46.62 | 44,268 | — | — |
| 2007-09-19 | $13.83 | $48.15 | 69,258 | — | — |
| 2007-09-18 | $13.74 | $47.81 | 76,908 | — | — |
| 2007-09-17 | $12.90 | $44.91 | 56,712 | — | — |
| 2007-09-14 | $13.24 | $46.07 | 35,088 | — | — |
| 2007-09-13 | $13.39 | $46.62 | 91,392 | — | — |
| 2007-09-12 | $13.23 | $46.04 | 75,990 | — | — |
| 2007-09-11 | $13.19 | $45.90 | 32,946 | — | — |
| 2007-09-10 | $13.13 | $45.70 | 75,174 | — | — |
| 2007-09-07 | $13.50 | $46.99 | 79,458 | — | — |
| 2007-09-06 | $13.83 | $48.15 | 80,172 | — | — |
| 2007-09-05 | $14.03 | $48.84 | 70,482 | — | — |
| 2007-09-04 | $14.22 | $49.49 | 115,056 | — | — |
| 2007-08-31 | $14.50 | $50.47 | 77,010 | — | — |
| 2007-08-30 | $14.49 | $50.44 | 97,002 | — | — |
| 2007-08-29 | $14.24 | $49.55 | 141,270 | — | — |
| 2007-08-28 | $14.07 | $48.70 | 68,442 | — | — |
| 2007-08-27 | $14.75 | $51.08 | 26,928 | — | — |
| 2007-08-24 | $15.06 | $52.13 | 45,186 | — | — |
| 2007-08-23 | $14.74 | $51.01 | 37,230 | — | — |
| 2007-08-22 | $14.84 | $51.38 | 106,692 | — | — |
| 2007-08-21 | $14.64 | $50.67 | 79,152 | — | — |
| 2007-08-20 | $15.04 | $52.06 | 77,622 | — | — |
| 2007-08-17 | $15.09 | $52.23 | 150,960 | — | — |
| 2007-08-16 | $14.75 | $51.04 | 121,074 | — | — |
| 2007-08-15 | $13.75 | $47.58 | 129,948 | — | — |
| 2007-08-14 | $13.79 | $47.75 | 58,344 | — | — |
| 2007-08-13 | $13.75 | $47.61 | 168,300 | — | — |
| 2007-08-10 | $14.33 | $49.62 | 262,140 | — | — |
| 2007-08-09 | $12.15 | $42.05 | 289,068 | — | — |
| 2007-08-08 | $13.18 | $45.61 | 301,308 | — | — |
| 2007-08-07 | $14.02 | $48.53 | 120,462 | — | — |
| 2007-08-06 | $14.15 | $48.97 | 90,576 | — | — |
| 2007-08-03 | $13.92 | $48.19 | 36,618 | — | — |
| 2007-08-02 | $14.29 | $49.48 | 94,350 | — | — |
| 2007-08-01 | $14.27 | $49.41 | 101,898 | — | — |
| 2007-07-31 | $14.25 | $49.35 | 124,542 | — | — |
| 2007-07-30 | $14.29 | $49.48 | 53,142 | — | — |
| 2007-07-27 | $14.38 | $49.79 | 54,876 | — | — |
| 2007-07-26 | $14.66 | $50.74 | 93,942 | — | — |
| 2007-07-25 | $15.14 | $52.40 | 80,988 | — | — |
| 2007-07-24 | $15.27 | $52.87 | 83,538 | — | — |
| 2007-07-23 | $15.70 | $54.33 | 57,528 | — | — |
| 2007-07-20 | $15.44 | $53.45 | 77,724 | — | — |
| 2007-07-19 | $15.82 | $54.78 | 55,692 | — | — |
| 2007-07-18 | $15.74 | $54.47 | 89,046 | — | — |
| 2007-07-17 | $15.69 | $54.30 | 82,926 | — | — |
| 2007-07-16 | $15.81 | $54.74 | 94,044 | — | — |
| 2007-07-13 | $15.76 | $54.57 | 202,164 | — | — |
| 2007-07-12 | $15.74 | $54.47 | 72,012 | — | — |
| 2007-07-11 | $15.53 | $53.76 | 80,070 | — | — |
| 2007-07-10 | $15.52 | $53.72 | 53,244 | — | — |
| 2007-07-09 | $15.60 | $53.99 | 41,208 | — | — |
| 2007-07-06 | $15.62 | $54.06 | 60,282 | — | — |
| 2007-07-05 | $15.68 | $54.27 | 135,252 | — | — |
| 2007-07-03 | $15.44 | $53.45 | 251,430 | — | — |
| 2007-07-02 | $15.69 | $54.30 | 74,154 | — | — |
| 2007-06-29 | $15.56 | $53.86 | 55,080 | — | — |
| 2007-06-28 | $15.61 | $54.03 | 56,202 | — | — |
| 2007-06-27 | $15.76 | $54.57 | 167,076 | — | — |
| 2007-06-26 | $15.46 | $53.52 | 75,786 | — | — |
| 2007-06-25 | $15.53 | $53.76 | 146,370 | — | — |
| 2007-06-22 | $15.66 | $54.20 | 84,150 | — | — |
| 2007-06-21 | $15.83 | $54.81 | 158,508 | — | — |
| 2007-06-20 | $16.15 | $55.89 | 88,230 | — | — |
| 2007-06-19 | $16.19 | $56.03 | 63,750 | — | — |
| 2007-06-18 | $16.23 | $56.17 | 78,846 | — | — |
| 2007-06-15 | $16.23 | $56.17 | 179,724 | — | — |
| 2007-06-14 | $15.83 | $54.81 | 212,568 | — | — |
| 2007-06-13 | $16.27 | $56.34 | 141,678 | — | — |
| 2007-06-12 | $15.99 | $55.35 | 78,030 | — | — |
| 2007-06-11 | $16.17 | $55.96 | 53,040 | — | — |
| 2007-06-08 | $16.22 | $56.13 | 154,632 | — | — |
| 2007-06-07 | $16.09 | $55.69 | 140,964 | — | — |
| 2007-06-06 | $16.24 | $56.20 | 88,434 | — | — |
| 2007-06-05 | $16.08 | $55.66 | 74,868 | — | — |
| 2007-06-04 | $16.32 | $56.51 | 37,128 | — | — |
| 2007-06-01 | $16.31 | $56.47 | 91,392 | — | — |
| 2007-05-31 | $16.10 | $55.73 | 233,682 | — | — |
| 2007-05-30 | $16.23 | $56.17 | 120,462 | — | — |
| 2007-05-29 | $16.59 | $57.15 | 59,364 | — | — |
| 2007-05-25 | $16.58 | $57.12 | 95,574 | — | — |
| 2007-05-24 | $16.43 | $56.61 | 51,408 | — | — |
| 2007-05-23 | $16.67 | $57.42 | 145,758 | — | — |
| 2007-05-22 | $16.87 | $58.13 | 48,552 | — | — |
| 2007-05-21 | $16.76 | $57.76 | 90,780 | — | — |
| 2007-05-18 | $16.67 | $57.42 | 78,744 | — | — |
| 2007-05-17 | $16.46 | $56.71 | 48,042 | — | — |
| 2007-05-16 | $16.58 | $57.12 | 66,912 | — | — |
| 2007-05-15 | $16.55 | $57.02 | 76,704 | — | — |
| 2007-05-14 | $16.87 | $58.13 | 144,228 | — | — |
| 2007-05-11 | $17.20 | $59.24 | 104,346 | — | — |
| 2007-05-10 | $17.08 | $58.84 | 55,386 | — | — |
| 2007-05-09 | $17.65 | $60.80 | 50,286 | — | — |
| 2007-05-08 | $17.57 | $60.53 | 64,464 | — | — |
| 2007-05-07 | $17.65 | $60.80 | 73,338 | — | — |
| 2007-05-04 | $17.57 | $60.53 | 38,454 | — | — |
| 2007-05-03 | $17.43 | $60.06 | 42,840 | — | — |
| 2007-05-02 | $17.54 | $60.43 | 114,546 | — | — |
| 2007-05-01 | $17.58 | $60.56 | 65,484 | — | — |
| 2007-04-30 | $17.35 | $59.79 | 100,878 | — | — |
| 2007-04-27 | $18.21 | $62.72 | 52,428 | — | — |
| 2007-04-26 | $18.24 | $62.83 | 84,456 | — | — |
| 2007-04-25 | $17.98 | $61.95 | 107,916 | — | — |
| 2007-04-24 | $18.02 | $62.08 | 46,818 | — | — |
| 2007-04-23 | $18.27 | $62.96 | 72,930 | — | — |
| 2007-04-20 | $18.66 | $64.28 | 235,008 | — | — |
| 2007-04-19 | $17.75 | $61.14 | 99,246 | — | — |
| 2007-04-18 | $18.31 | $63.10 | 43,962 | — | — |
| 2007-04-17 | $18.35 | $63.23 | 51,918 | — | — |
| 2007-04-16 | $18.40 | $63.40 | 85,680 | — | — |
| 2007-04-13 | $18.04 | $62.15 | 27,336 | — | — |
| 2007-04-12 | $18.13 | $62.45 | 63,240 | — | — |
| 2007-04-11 | $18.09 | $62.32 | 88,638 | — | — |
| 2007-04-10 | $18.44 | $63.53 | 38,046 | — | — |
| 2007-04-09 | $18.36 | $63.26 | 59,874 | — | — |
| 2007-04-05 | $18.43 | $63.50 | 51,510 | — | — |
| 2007-04-04 | $18.53 | $63.84 | 47,022 | — | — |
| 2007-04-03 | $18.78 | $64.72 | 119,238 | — | — |
| 2007-04-02 | $18.36 | $63.26 | 62,424 | — | — |
| 2007-03-30 | $18.36 | $63.26 | 176,052 | — | — |
| 2007-03-29 | $18.24 | $62.83 | 116,178 | — | — |
| 2007-03-28 | $18.36 | $63.26 | 80,682 | — | — |
| 2007-03-27 | $18.71 | $64.45 | 62,730 | — | — |
| 2007-03-26 | $18.84 | $64.92 | 43,656 | — | — |
| 2007-03-23 | $18.92 | $65.19 | 34,884 | — | — |
| 2007-03-22 | $18.65 | $64.24 | 100,776 | — | — |
| 2007-03-21 | $18.93 | $65.22 | 100,878 | — | — |
| 2007-03-20 | $18.89 | $65.09 | 37,944 | — | — |
| 2007-03-19 | $18.82 | $64.85 | 45,798 | — | — |
| 2007-03-16 | $18.58 | $64.01 | 23,664 | — | — |
| 2007-03-15 | $18.60 | $64.07 | 22,746 | — | — |
| 2007-03-14 | $18.44 | $63.53 | 63,954 | — | — |
| 2007-03-13 | $18.35 | $63.23 | 44,574 | — | — |
| 2007-03-12 | $18.66 | $64.28 | 42,024 | — | — |
| 2007-03-09 | $18.44 | $63.53 | 120,462 | — | — |
| 2007-03-08 | $18.69 | $64.38 | 253,062 | — | — |
| 2007-03-07 | $17.81 | $61.37 | 157,794 | — | — |
| 2007-03-06 | $18.06 | $62.22 | 218,076 | — | — |
| 2007-03-05 | $17.89 | $61.64 | 144,534 | — | — |
| 2007-03-02 | $19.02 | $65.53 | 247,146 | — | — |
| 2007-03-01 | $18.94 | $65.26 | 93,840 | — | — |
| 2007-02-28 | $19.14 | $65.93 | 58,446 | — | — |
| 2007-02-27 | $19.22 | $66.20 | 42,330 | — | — |
| 2007-02-26 | $20.08 | $68.91 | 31,824 | — | — |
| 2007-02-23 | $20.43 | $70.12 | 34,374 | — | — |
| 2007-02-22 | $20.60 | $70.69 | 40,290 | — | — |
| 2007-02-21 | $20.58 | $70.62 | 52,938 | — | — |
| 2007-02-20 | $20.57 | $70.59 | 53,244 | — | — |
| 2007-02-16 | $20.52 | $70.42 | 29,070 | — | — |
| 2007-02-15 | $20.69 | $70.99 | 23,154 | — | — |
| 2007-02-14 | $20.66 | $70.89 | 41,922 | — | — |
| 2007-02-13 | $20.83 | $71.50 | 41,310 | — | — |
| 2007-02-12 | $20.60 | $70.69 | 27,132 | — | — |
| 2007-02-09 | $20.52 | $70.42 | 57,018 | — | — |
| 2007-02-08 | $20.73 | $71.13 | 51,306 | — | — |
| 2007-02-07 | $20.74 | $71.16 | 45,288 | — | — |
| 2007-02-06 | $20.68 | $70.96 | 44,982 | — | — |
| 2007-02-05 | $20.71 | $71.06 | 21,624 | — | — |
| 2007-02-02 | $20.84 | $71.53 | 101,796 | — | — |
| 2007-02-01 | $20.75 | $71.19 | 76,296 | — | — |
| 2007-01-31 | $20.82 | $71.46 | 71,094 | — | — |
| 2007-01-30 | $20.72 | $71.09 | 41,412 | — | — |
| 2007-01-29 | $20.55 | $70.52 | 59,670 | — | — |
| 2007-01-26 | $20.74 | $71.16 | 43,452 | — | — |
| 2007-01-25 | $20.77 | $71.29 | 58,752 | — | — |
| 2007-01-24 | $20.95 | $71.90 | 57,528 | — | — |
| 2007-01-23 | $20.76 | $71.26 | 49,776 | — | — |
| 2007-01-22 | $20.88 | $71.66 | 52,326 | — | — |
| 2007-01-19 | $21.29 | $73.08 | 83,334 | — | — |
| 2007-01-18 | $21.31 | $73.14 | 53,244 | — | — |
| 2007-01-17 | $21.16 | $72.61 | 38,454 | — | — |
| 2007-01-16 | $21.26 | $72.98 | 39,576 | — | — |
| 2007-01-12 | $21.42 | $73.51 | 134,844 | — | — |
| 2007-01-11 | $21.47 | $73.68 | 222,870 | — | — |
| 2007-01-10 | $20.98 | $72.00 | 75,990 | — | — |
| 2007-01-09 | $21.32 | $73.18 | 55,794 | — | — |
| 2007-01-08 | $21.28 | $73.04 | 97,002 | — | — |
| 2007-01-05 | $21.05 | $72.24 | 455,532 | — | — |
| 2007-01-04 | $20.59 | $70.65 | 97,512 | — | — |
| 2007-01-03 | $20.87 | $71.63 | 105,876 | — | — |