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
- 2005-01-28 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 | $16.49 | $16.49 | 540,500 | — | — |
| 2007-12-28 | $16.61 | $16.61 | 829,000 | — | — |
| 2007-12-27 | $16.32 | $16.32 | 553,000 | — | — |
| 2007-12-26 | $16.34 | $16.34 | 355,000 | — | — |
| 2007-12-24 | $16.05 | $16.05 | 270,000 | — | — |
| 2007-12-21 | $16.03 | $16.03 | 585,500 | — | — |
| 2007-12-20 | $15.75 | $15.75 | 634,500 | — | — |
| 2007-12-19 | $15.88 | $15.88 | 489,000 | — | — |
| 2007-12-18 | $15.86 | $15.86 | 763,500 | — | — |
| 2007-12-17 | $15.63 | $15.63 | 490,500 | — | — |
| 2007-12-14 | $15.73 | $15.73 | 742,500 | — | — |
| 2007-12-13 | $15.79 | $15.79 | 702,000 | — | — |
| 2007-12-12 | $16.09 | $16.09 | 799,000 | — | — |
| 2007-12-11 | $15.79 | $15.79 | 906,000 | — | — |
| 2007-12-10 | $16.02 | $16.02 | 922,500 | — | — |
| 2007-12-07 | $15.76 | $15.76 | 724,500 | — | — |
| 2007-12-06 | $15.89 | $15.89 | 717,500 | — | — |
| 2007-12-05 | $15.77 | $15.77 | 785,000 | — | — |
| 2007-12-04 | $15.88 | $15.88 | 462,000 | — | — |
| 2007-12-03 | $15.67 | $15.67 | 1,033,500 | — | — |
| 2007-11-30 | $15.50 | $15.50 | 1,449,000 | — | — |
| 2007-11-29 | $15.68 | $15.68 | 2,015,500 | — | — |
| 2007-11-28 | $15.94 | $15.94 | 1,453,500 | — | — |
| 2007-11-27 | $16.06 | $16.06 | 1,448,500 | — | — |
| 2007-11-26 | $16.27 | $16.27 | 1,076,000 | — | — |
| 2007-11-23 | $16.30 | $16.30 | 349,500 | — | — |
| 2007-11-21 | $15.85 | $15.85 | 872,000 | — | — |
| 2007-11-20 | $15.92 | $15.92 | 1,398,500 | — | — |
| 2007-11-19 | $15.48 | $15.48 | 1,110,000 | — | — |
| 2007-11-16 | $15.55 | $15.55 | 1,032,500 | — | — |
| 2007-11-15 | $15.59 | $15.59 | 1,484,000 | — | — |
| 2007-11-14 | $16.04 | $16.04 | 1,037,000 | — | — |
| 2007-11-13 | $15.84 | $15.84 | 2,091,500 | — | — |
| 2007-11-12 | $15.70 | $15.70 | 2,916,000 | — | — |
| 2007-11-09 | $16.49 | $16.49 | 1,036,500 | — | — |
| 2007-11-08 | $16.41 | $16.41 | 2,520,500 | — | — |
| 2007-11-07 | $16.49 | $16.49 | 2,832,000 | — | — |
| 2007-11-06 | $16.28 | $16.28 | 2,932,000 | — | — |
| 2007-11-05 | $15.97 | $15.97 | 927,000 | — | — |
| 2007-11-02 | $15.99 | $15.99 | 1,369,500 | — | — |
| 2007-11-01 | $15.62 | $15.62 | 1,055,000 | — | — |
| 2007-10-31 | $15.72 | $15.72 | 1,281,500 | — | — |
| 2007-10-30 | $15.50 | $15.50 | 581,000 | — | — |
| 2007-10-29 | $15.65 | $15.65 | 1,190,000 | — | — |
| 2007-10-26 | $15.56 | $15.56 | 849,500 | — | — |
| 2007-10-25 | $15.23 | $15.23 | 783,000 | — | — |
| 2007-10-24 | $15.14 | $15.14 | 674,500 | — | — |
| 2007-10-23 | $15.04 | $15.04 | 1,037,000 | — | — |
| 2007-10-22 | $14.94 | $14.94 | 1,009,000 | — | — |
| 2007-10-19 | $15.17 | $15.17 | 954,500 | — | — |
| 2007-10-18 | $15.19 | $15.19 | 549,500 | — | — |
| 2007-10-17 | $14.94 | $14.94 | 909,500 | — | — |
| 2007-10-16 | $15.04 | $15.04 | 630,500 | — | — |
| 2007-10-15 | $15.04 | $15.04 | 1,006,000 | — | — |
| 2007-10-12 | $14.86 | $14.86 | 753,000 | — | — |
| 2007-10-11 | $14.81 | $14.81 | 1,373,500 | — | — |
| 2007-10-10 | $14.69 | $14.69 | 733,500 | — | — |
| 2007-10-09 | $14.61 | $14.61 | 779,000 | — | — |
| 2007-10-08 | $14.52 | $14.52 | 514,500 | — | — |
| 2007-10-05 | $14.71 | $14.71 | 872,500 | — | — |
| 2007-10-04 | $14.62 | $14.62 | 1,240,000 | — | — |
| 2007-10-03 | $14.42 | $14.42 | 971,000 | — | — |
| 2007-10-02 | $14.50 | $14.50 | 1,430,500 | — | — |
| 2007-10-01 | $14.81 | $14.81 | 680,500 | — | — |
| 2007-09-28 | $14.73 | $14.73 | 820,000 | — | — |
| 2007-09-27 | $14.55 | $14.55 | 440,000 | — | — |
| 2007-09-26 | $14.44 | $14.44 | 692,500 | — | — |
| 2007-09-25 | $14.49 | $14.49 | 607,500 | — | — |
| 2007-09-24 | $14.48 | $14.48 | 1,802,500 | — | — |
| 2007-09-21 | $14.49 | $14.49 | 1,943,000 | — | — |
| 2007-09-20 | $14.56 | $14.56 | 1,943,500 | — | — |
| 2007-09-19 | $14.32 | $14.32 | 1,304,500 | — | — |
| 2007-09-18 | $14.34 | $14.34 | 2,409,000 | — | — |
| 2007-09-17 | $14.21 | $14.21 | 958,500 | — | — |
| 2007-09-14 | $14.04 | $14.04 | 846,000 | — | — |
| 2007-09-13 | $14.03 | $14.03 | 1,104,500 | — | — |
| 2007-09-12 | $14.11 | $14.11 | 795,500 | — | — |
| 2007-09-11 | $14.11 | $14.11 | 1,440,000 | — | — |
| 2007-09-10 | $13.94 | $13.94 | 633,000 | — | — |
| 2007-09-07 | $13.89 | $13.89 | 969,500 | — | — |
| 2007-09-06 | $13.79 | $13.79 | 852,000 | — | — |
| 2007-09-05 | $13.52 | $13.52 | 536,000 | — | — |
| 2007-09-04 | $13.51 | $13.51 | 507,500 | — | — |
| 2007-08-31 | $13.33 | $13.33 | 522,500 | — | — |
| 2007-08-30 | $13.17 | $13.17 | 323,000 | — | — |
| 2007-08-29 | $13.23 | $13.23 | 343,000 | — | — |
| 2007-08-28 | $13.12 | $13.12 | 498,500 | — | — |
| 2007-08-27 | $13.22 | $13.22 | 323,000 | — | — |
| 2007-08-24 | $13.24 | $13.24 | 532,000 | — | — |
| 2007-08-23 | $13.05 | $13.05 | 1,282,500 | — | — |
| 2007-08-22 | $13.10 | $13.10 | 808,500 | — | — |
| 2007-08-21 | $13.03 | $13.03 | 465,500 | — | — |
| 2007-08-20 | $13.02 | $13.02 | 430,000 | — | — |
| 2007-08-17 | $13.03 | $13.03 | 576,000 | — | — |
| 2007-08-16 | $12.92 | $12.92 | 1,778,000 | — | — |
| 2007-08-15 | $13.23 | $13.23 | 2,165,500 | — | — |
| 2007-08-14 | $13.25 | $13.25 | 1,486,000 | — | — |
| 2007-08-13 | $13.25 | $13.25 | 469,500 | — | — |
| 2007-08-10 | $13.33 | $13.33 | 536,000 | — | — |
| 2007-08-09 | $13.10 | $13.10 | 458,000 | — | — |
| 2007-08-08 | $13.35 | $13.35 | 1,346,000 | — | — |
| 2007-08-07 | $13.31 | $13.31 | 1,087,500 | — | — |
| 2007-08-06 | $13.32 | $13.32 | 522,500 | — | — |
| 2007-08-03 | $13.37 | $13.37 | 622,000 | — | — |
| 2007-08-02 | $13.18 | $13.18 | 342,500 | — | — |
| 2007-08-01 | $13.19 | $13.19 | 263,500 | — | — |
| 2007-07-31 | $13.18 | $13.18 | 229,500 | — | — |
| 2007-07-30 | $13.15 | $13.15 | 448,500 | — | — |
| 2007-07-27 | $13.10 | $13.10 | 368,000 | — | — |
| 2007-07-26 | $13.13 | $13.13 | 1,001,500 | — | — |
| 2007-07-25 | $13.38 | $13.38 | 840,500 | — | — |
| 2007-07-24 | $13.50 | $13.50 | 385,000 | — | — |
| 2007-07-23 | $13.49 | $13.49 | 832,000 | — | — |
| 2007-07-20 | $13.53 | $13.53 | 788,000 | — | — |
| 2007-07-19 | $13.42 | $13.42 | 550,500 | — | — |
| 2007-07-18 | $13.34 | $13.34 | 842,000 | — | — |
| 2007-07-17 | $13.16 | $13.16 | 279,000 | — | — |
| 2007-07-16 | $13.18 | $13.18 | 372,500 | — | — |
| 2007-07-13 | $13.20 | $13.20 | 248,000 | — | — |
| 2007-07-12 | $13.20 | $13.20 | 711,000 | — | — |
| 2007-07-11 | $13.09 | $13.09 | 276,500 | — | — |
| 2007-07-10 | $13.14 | $13.14 | 437,500 | — | — |
| 2007-07-09 | $13.09 | $13.09 | 583,000 | — | — |
| 2007-07-06 | $13.02 | $13.02 | 626,500 | — | — |
| 2007-07-05 | $12.90 | $12.90 | 647,500 | — | — |
| 2007-07-03 | $12.96 | $12.96 | 141,000 | — | — |
| 2007-07-02 | $13.02 | $13.02 | 326,000 | — | — |
| 2007-06-29 | $12.88 | $12.88 | 367,000 | — | — |
| 2007-06-28 | $12.88 | $12.88 | 340,500 | — | — |
| 2007-06-27 | $12.76 | $12.76 | 314,000 | — | — |
| 2007-06-26 | $12.75 | $12.75 | 822,500 | — | — |
| 2007-06-25 | $12.91 | $12.91 | 371,500 | — | — |
| 2007-06-22 | $12.98 | $12.98 | 480,000 | — | — |
| 2007-06-21 | $12.91 | $12.91 | 383,500 | — | — |
| 2007-06-20 | $12.94 | $12.94 | 352,000 | — | — |
| 2007-06-19 | $13.11 | $13.11 | 257,500 | — | — |
| 2007-06-18 | $13.01 | $13.01 | 289,000 | — | — |
| 2007-06-15 | $12.99 | $12.99 | 581,500 | — | — |
| 2007-06-14 | $12.93 | $12.93 | 839,500 | — | — |
| 2007-06-13 | $12.92 | $12.92 | 730,500 | — | — |
| 2007-06-12 | $12.84 | $12.84 | 224,000 | — | — |
| 2007-06-11 | $12.96 | $12.96 | 225,500 | — | — |
| 2007-06-08 | $12.85 | $12.85 | 1,127,500 | — | — |
| 2007-06-07 | $13.07 | $13.07 | 323,500 | — | — |
| 2007-06-06 | $13.30 | $13.30 | 351,000 | — | — |
| 2007-06-05 | $13.28 | $13.28 | 210,000 | — | — |
| 2007-06-04 | $13.31 | $13.31 | 462,000 | — | — |
| 2007-06-01 | $13.31 | $13.31 | 696,500 | — | — |
| 2007-05-31 | $13.12 | $13.12 | 941,500 | — | — |
| 2007-05-30 | $12.96 | $12.96 | 561,500 | — | — |
| 2007-05-29 | $13.04 | $13.04 | 722,500 | — | — |
| 2007-05-25 | $13.00 | $13.00 | 651,000 | — | — |
| 2007-05-24 | $12.97 | $12.97 | 719,500 | — | — |
| 2007-05-23 | $13.13 | $13.13 | 577,500 | — | — |
| 2007-05-22 | $13.07 | $13.07 | 735,000 | — | — |
| 2007-05-21 | $13.15 | $13.15 | 1,432,500 | — | — |
| 2007-05-18 | $13.12 | $13.12 | 417,000 | — | — |
| 2007-05-17 | $13.03 | $13.03 | 766,000 | — | — |
| 2007-05-16 | $13.14 | $13.14 | 756,000 | — | — |
| 2007-05-15 | $13.33 | $13.33 | 438,500 | — | — |
| 2007-05-14 | $13.27 | $13.27 | 561,000 | — | — |
| 2007-05-11 | $13.31 | $13.31 | 514,000 | — | — |
| 2007-05-10 | $13.22 | $13.22 | 947,000 | — | — |
| 2007-05-09 | $13.51 | $13.51 | 365,500 | — | — |
| 2007-05-08 | $13.59 | $13.59 | 232,000 | — | — |
| 2007-05-07 | $13.66 | $13.66 | 251,000 | — | — |
| 2007-05-04 | $13.65 | $13.65 | 524,000 | — | — |
| 2007-05-03 | $13.52 | $13.52 | 347,500 | — | — |
| 2007-05-02 | $13.35 | $13.35 | 326,500 | — | — |
| 2007-05-01 | $13.36 | $13.36 | 373,500 | — | — |
| 2007-04-30 | $13.44 | $13.44 | 558,500 | — | — |
| 2007-04-27 | $13.52 | $13.52 | 835,500 | — | — |
| 2007-04-26 | $13.38 | $13.38 | 527,000 | — | — |
| 2007-04-25 | $13.60 | $13.60 | 998,000 | — | — |
| 2007-04-24 | $13.57 | $13.57 | 873,000 | — | — |
| 2007-04-23 | $13.67 | $13.67 | 392,000 | — | — |
| 2007-04-20 | $13.73 | $13.73 | 260,000 | — | — |
| 2007-04-19 | $13.53 | $13.53 | 545,000 | — | — |
| 2007-04-18 | $13.69 | $13.69 | 544,500 | — | — |
| 2007-04-17 | $13.62 | $13.62 | 332,000 | — | — |
| 2007-04-16 | $13.69 | $13.69 | 781,500 | — | — |
| 2007-04-13 | $13.58 | $13.58 | 406,000 | — | — |
| 2007-04-12 | $13.41 | $13.41 | 304,000 | — | — |
| 2007-04-11 | $13.42 | $13.42 | 260,000 | — | — |
| 2007-04-10 | $13.42 | $13.42 | 523,000 | — | — |
| 2007-04-09 | $13.32 | $13.32 | 547,000 | — | — |
| 2007-04-05 | $13.39 | $13.39 | 616,500 | — | — |
| 2007-04-04 | $13.38 | $13.38 | 522,500 | — | — |
| 2007-04-03 | $13.18 | $13.18 | 336,000 | — | — |
| 2007-04-02 | $13.18 | $13.18 | 334,500 | — | — |
| 2007-03-30 | $13.17 | $13.17 | 372,000 | — | — |
| 2007-03-29 | $13.14 | $13.14 | 526,000 | — | — |
| 2007-03-28 | $13.23 | $13.23 | 372,000 | — | — |
| 2007-03-27 | $13.15 | $13.15 | 281,500 | — | — |
| 2007-03-26 | $13.18 | $13.18 | 347,500 | — | — |
| 2007-03-23 | $13.05 | $13.05 | 495,000 | — | — |
| 2007-03-22 | $13.17 | $13.17 | 572,500 | — | — |
| 2007-03-21 | $13.17 | $13.17 | 422,000 | — | — |
| 2007-03-20 | $13.05 | $13.05 | 334,500 | — | — |
| 2007-03-19 | $12.98 | $12.98 | 528,500 | — | — |
| 2007-03-16 | $12.94 | $12.94 | 330,500 | — | — |
| 2007-03-15 | $12.82 | $12.82 | 347,500 | — | — |
| 2007-03-14 | $12.81 | $12.81 | 914,500 | — | — |
| 2007-03-13 | $12.77 | $12.77 | 318,500 | — | — |
| 2007-03-12 | $12.91 | $12.91 | 285,500 | — | — |
| 2007-03-09 | $12.89 | $12.89 | 568,500 | — | — |
| 2007-03-08 | $12.93 | $12.93 | 498,000 | — | — |
| 2007-03-07 | $12.89 | $12.89 | 864,000 | — | — |
| 2007-03-06 | $12.86 | $12.86 | 580,000 | — | — |
| 2007-03-05 | $12.60 | $12.60 | 1,318,500 | — | — |
| 2007-03-02 | $12.74 | $12.74 | 1,317,500 | — | — |
| 2007-03-01 | $13.17 | $13.17 | 960,500 | — | — |
| 2007-02-28 | $13.30 | $13.30 | 1,271,000 | — | — |
| 2007-02-27 | $13.15 | $13.15 | 2,141,500 | — | — |
| 2007-02-26 | $13.65 | $13.65 | 635,000 | — | — |
| 2007-02-23 | $13.56 | $13.56 | 710,000 | — | — |
| 2007-02-22 | $13.45 | $13.45 | 580,000 | — | — |
| 2007-02-21 | $13.47 | $13.47 | 1,113,000 | — | — |
| 2007-02-20 | $13.07 | $13.07 | 766,500 | — | — |
| 2007-02-16 | $13.28 | $13.28 | 701,000 | — | — |
| 2007-02-15 | $13.30 | $13.30 | 952,500 | — | — |
| 2007-02-14 | $13.29 | $13.29 | 761,000 | — | — |
| 2007-02-13 | $13.18 | $13.18 | 389,000 | — | — |
| 2007-02-12 | $13.15 | $13.15 | 384,000 | — | — |
| 2007-02-09 | $13.24 | $13.24 | 772,000 | — | — |
| 2007-02-08 | $13.12 | $13.12 | 498,500 | — | — |
| 2007-02-07 | $12.95 | $12.95 | 398,000 | — | — |
| 2007-02-06 | $12.97 | $12.97 | 435,000 | — | — |
| 2007-02-05 | $12.87 | $12.87 | 359,500 | — | — |
| 2007-02-02 | $12.87 | $12.87 | 810,000 | — | — |
| 2007-02-01 | $13.06 | $13.06 | 572,500 | — | — |
| 2007-01-31 | $12.97 | $12.97 | 564,000 | — | — |
| 2007-01-30 | $12.86 | $12.86 | 452,000 | — | — |
| 2007-01-29 | $12.77 | $12.77 | 493,000 | — | — |
| 2007-01-26 | $12.84 | $12.84 | 353,000 | — | — |
| 2007-01-25 | $12.83 | $12.83 | 638,000 | — | — |
| 2007-01-24 | $12.88 | $12.88 | 632,000 | — | — |
| 2007-01-23 | $12.86 | $12.86 | 611,000 | — | — |
| 2007-01-22 | $12.57 | $12.57 | 567,000 | — | — |
| 2007-01-19 | $12.62 | $12.62 | 762,000 | — | — |
| 2007-01-18 | $12.45 | $12.45 | 2,955,000 | — | — |
| 2007-01-17 | $12.55 | $12.55 | 1,193,000 | — | — |
| 2007-01-16 | $12.40 | $12.40 | 686,000 | — | — |
| 2007-01-12 | $12.44 | $12.44 | 941,500 | — | — |
| 2007-01-11 | $12.15 | $12.15 | 625,000 | — | — |
| 2007-01-10 | $12.14 | $12.14 | 787,000 | — | — |
| 2007-01-09 | $12.19 | $12.19 | 806,500 | — | — |
| 2007-01-08 | $12.11 | $12.11 | 1,117,000 | — | — |
| 2007-01-05 | $12.04 | $12.04 | 1,937,000 | — | — |
| 2007-01-04 | $12.34 | $12.34 | 804,500 | — | — |
| 2007-01-03 | $12.46 | $12.46 | 1,381,000 | — | — |