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
- 2004-05-27 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 | $11.07 | $11.07 | 273,400 | — | — |
| 2007-12-28 | $11.04 | $11.04 | 186,100 | — | — |
| 2007-12-27 | $11.41 | $11.41 | 157,200 | — | — |
| 2007-12-26 | $12.27 | $12.27 | 199,600 | — | — |
| 2007-12-24 | $12.37 | $12.37 | 104,400 | — | — |
| 2007-12-21 | $12.45 | $12.45 | 417,700 | — | — |
| 2007-12-20 | $12.09 | $12.09 | 140,800 | — | — |
| 2007-12-19 | $11.78 | $11.78 | 267,500 | — | — |
| 2007-12-18 | $11.49 | $11.49 | 268,800 | — | — |
| 2007-12-17 | $11.28 | $11.28 | 279,300 | — | — |
| 2007-12-14 | $12.03 | $12.03 | 258,400 | — | — |
| 2007-12-13 | $11.99 | $11.99 | 341,700 | — | — |
| 2007-12-12 | $12.22 | $12.22 | 950,200 | — | — |
| 2007-12-11 | $11.20 | $11.20 | 413,500 | — | — |
| 2007-12-10 | $12.24 | $12.24 | 281,000 | — | — |
| 2007-12-07 | $12.35 | $12.35 | 363,100 | — | — |
| 2007-12-06 | $12.60 | $12.60 | 516,000 | — | — |
| 2007-12-05 | $11.77 | $11.77 | 296,200 | — | — |
| 2007-12-04 | $11.52 | $11.52 | 339,200 | — | — |
| 2007-12-03 | $11.50 | $11.50 | 284,100 | — | — |
| 2007-11-30 | $11.34 | $11.34 | 667,000 | — | — |
| 2007-11-29 | $11.22 | $11.22 | 419,900 | — | — |
| 2007-11-28 | $10.60 | $10.60 | 538,300 | — | — |
| 2007-11-27 | $10.03 | $10.03 | 686,000 | — | — |
| 2007-11-26 | $9.99 | $9.99 | 252,700 | — | — |
| 2007-11-23 | $10.27 | $10.27 | 107,300 | — | — |
| 2007-11-21 | $10.26 | $10.26 | 306,200 | — | — |
| 2007-11-20 | $10.52 | $10.52 | 543,100 | — | — |
| 2007-11-19 | $10.96 | $10.96 | 454,300 | — | — |
| 2007-11-16 | $11.28 | $11.28 | 514,700 | — | — |
| 2007-11-15 | $11.21 | $11.21 | 422,100 | — | — |
| 2007-11-14 | $10.99 | $10.99 | 441,500 | — | — |
| 2007-11-13 | $11.25 | $11.25 | 436,900 | — | — |
| 2007-11-12 | $11.64 | $11.64 | 605,500 | — | — |
| 2007-11-09 | $11.27 | $11.27 | 557,200 | — | — |
| 2007-11-08 | $11.77 | $11.77 | 1,153,300 | — | — |
| 2007-11-07 | $12.95 | $12.95 | 574,200 | — | — |
| 2007-11-06 | $13.32 | $13.32 | 1,516,400 | — | — |
| 2007-11-05 | $15.00 | $15.00 | 242,500 | — | — |
| 2007-11-02 | $15.23 | $15.23 | 181,400 | — | — |
| 2007-11-01 | $15.00 | $15.00 | 271,500 | — | — |
| 2007-10-31 | $15.38 | $15.38 | 246,400 | — | — |
| 2007-10-30 | $15.17 | $15.17 | 101,300 | — | — |
| 2007-10-29 | $15.26 | $15.26 | 133,300 | — | — |
| 2007-10-26 | $15.54 | $15.54 | 147,600 | — | — |
| 2007-10-25 | $15.14 | $15.14 | 138,700 | — | — |
| 2007-10-24 | $15.38 | $15.38 | 153,100 | — | — |
| 2007-10-23 | $15.14 | $15.14 | 134,300 | — | — |
| 2007-10-22 | $15.36 | $15.36 | 225,000 | — | — |
| 2007-10-19 | $14.95 | $14.95 | 290,700 | — | — |
| 2007-10-18 | $15.10 | $15.10 | 185,200 | — | — |
| 2007-10-17 | $15.24 | $15.24 | 267,700 | — | — |
| 2007-10-16 | $14.83 | $14.83 | 315,400 | — | — |
| 2007-10-15 | $15.25 | $15.25 | 265,800 | — | — |
| 2007-10-12 | $15.95 | $15.95 | 234,700 | — | — |
| 2007-10-11 | $15.84 | $15.84 | 411,900 | — | — |
| 2007-10-10 | $15.74 | $15.74 | 237,600 | — | — |
| 2007-10-09 | $15.95 | $15.95 | 709,600 | — | — |
| 2007-10-08 | $15.08 | $15.08 | 153,000 | — | — |
| 2007-10-05 | $15.29 | $15.29 | 188,600 | — | — |
| 2007-10-04 | $14.93 | $14.93 | 140,200 | — | — |
| 2007-10-03 | $15.20 | $15.20 | 279,800 | — | — |
| 2007-10-02 | $14.96 | $14.96 | 197,900 | — | — |
| 2007-10-01 | $15.56 | $15.56 | 475,300 | — | — |
| 2007-09-28 | $15.05 | $15.05 | 238,600 | — | — |
| 2007-09-27 | $15.35 | $15.35 | 144,900 | — | — |
| 2007-09-26 | $15.27 | $15.27 | 173,500 | — | — |
| 2007-09-25 | $15.54 | $15.54 | 124,600 | — | — |
| 2007-09-24 | $15.70 | $15.70 | 151,100 | — | — |
| 2007-09-21 | $15.73 | $15.73 | 266,500 | — | — |
| 2007-09-20 | $15.82 | $15.82 | 236,200 | — | — |
| 2007-09-19 | $15.68 | $15.68 | 658,300 | — | — |
| 2007-09-18 | $15.34 | $15.34 | 219,200 | — | — |
| 2007-09-17 | $14.90 | $14.90 | 118,700 | — | — |
| 2007-09-14 | $15.38 | $15.38 | 116,800 | — | — |
| 2007-09-13 | $15.76 | $15.76 | 190,400 | — | — |
| 2007-09-12 | $15.88 | $15.88 | 333,600 | — | — |
| 2007-09-11 | $15.42 | $15.42 | 205,700 | — | — |
| 2007-09-10 | $15.04 | $15.04 | 202,300 | — | — |
| 2007-09-07 | $15.08 | $15.08 | 221,700 | — | — |
| 2007-09-06 | $15.51 | $15.51 | 202,300 | — | — |
| 2007-09-05 | $15.08 | $15.08 | 199,900 | — | — |
| 2007-09-04 | $15.27 | $15.27 | 406,800 | — | — |
| 2007-08-31 | $14.39 | $14.39 | 145,900 | — | — |
| 2007-08-30 | $14.21 | $14.21 | 123,500 | — | — |
| 2007-08-29 | $14.17 | $14.17 | 182,900 | — | — |
| 2007-08-28 | $14.04 | $14.04 | 237,700 | — | — |
| 2007-08-27 | $14.50 | $14.50 | 159,100 | — | — |
| 2007-08-24 | $14.80 | $14.80 | 143,600 | — | — |
| 2007-08-23 | $14.80 | $14.80 | 244,600 | — | — |
| 2007-08-22 | $14.80 | $14.80 | 214,100 | — | — |
| 2007-08-21 | $15.08 | $15.08 | 362,900 | — | — |
| 2007-08-20 | $15.07 | $15.07 | 315,900 | — | — |
| 2007-08-17 | $15.05 | $15.05 | 430,900 | — | — |
| 2007-08-16 | $15.21 | $15.21 | 879,200 | — | — |
| 2007-08-15 | $15.16 | $15.16 | 322,100 | — | — |
| 2007-08-14 | $15.80 | $15.80 | 381,200 | — | — |
| 2007-08-13 | $15.84 | $15.84 | 399,100 | — | — |
| 2007-08-10 | $16.40 | $16.40 | 910,900 | — | — |
| 2007-08-09 | $16.53 | $16.53 | 1,513,600 | — | — |
| 2007-08-08 | $16.79 | $16.79 | 1,290,400 | — | — |
| 2007-08-07 | $16.37 | $16.37 | 1,671,800 | — | — |
| 2007-08-06 | $15.23 | $15.23 | 707,400 | — | — |
| 2007-08-03 | $14.87 | $14.87 | 497,800 | — | — |
| 2007-08-02 | $14.60 | $14.60 | 353,500 | — | — |
| 2007-08-01 | $14.22 | $14.22 | 298,900 | — | — |
| 2007-07-31 | $14.04 | $14.04 | 304,500 | — | — |
| 2007-07-30 | $14.17 | $14.17 | 252,700 | — | — |
| 2007-07-27 | $14.00 | $14.00 | 261,400 | — | — |
| 2007-07-26 | $14.19 | $14.19 | 552,000 | — | — |
| 2007-07-25 | $13.92 | $13.92 | 370,100 | — | — |
| 2007-07-24 | $13.69 | $13.69 | 284,400 | — | — |
| 2007-07-23 | $13.68 | $13.68 | 194,500 | — | — |
| 2007-07-20 | $13.68 | $13.68 | 409,800 | — | — |
| 2007-07-19 | $13.77 | $13.77 | 522,500 | — | — |
| 2007-07-18 | $13.44 | $13.44 | 363,900 | — | — |
| 2007-07-17 | $13.66 | $13.66 | 293,700 | — | — |
| 2007-07-16 | $13.56 | $13.56 | 249,800 | — | — |
| 2007-07-13 | $13.70 | $13.70 | 322,200 | — | — |
| 2007-07-12 | $13.49 | $13.49 | 524,300 | — | — |
| 2007-07-11 | $13.53 | $13.53 | 317,000 | — | — |
| 2007-07-10 | $13.55 | $13.55 | 495,400 | — | — |
| 2007-07-09 | $13.45 | $13.45 | 472,500 | — | — |
| 2007-07-06 | $13.76 | $13.76 | 536,500 | — | — |
| 2007-07-05 | $13.63 | $13.63 | 405,200 | — | — |
| 2007-07-03 | $13.98 | $13.98 | 250,600 | — | — |
| 2007-07-02 | $13.92 | $13.92 | 384,200 | — | — |
| 2007-06-29 | $13.67 | $13.67 | 472,800 | — | — |
| 2007-06-28 | $14.00 | $14.00 | 395,200 | — | — |
| 2007-06-27 | $14.17 | $14.17 | 453,900 | — | — |
| 2007-06-26 | $14.18 | $14.18 | 398,000 | — | — |
| 2007-06-25 | $14.10 | $14.10 | 451,400 | — | — |
| 2007-06-22 | $14.32 | $14.32 | 965,900 | — | — |
| 2007-06-21 | $14.51 | $14.51 | 723,600 | — | — |
| 2007-06-20 | $14.85 | $14.85 | 662,100 | — | — |
| 2007-06-19 | $15.05 | $15.05 | 358,500 | — | — |
| 2007-06-18 | $15.03 | $15.03 | 414,100 | — | — |
| 2007-06-15 | $15.12 | $15.12 | 912,300 | — | — |
| 2007-06-14 | $15.02 | $15.02 | 953,900 | — | — |
| 2007-06-13 | $14.57 | $14.57 | 2,542,700 | — | — |
| 2007-06-12 | $14.28 | $14.28 | 1,267,300 | — | — |
| 2007-06-11 | $14.46 | $14.46 | 1,738,900 | — | — |
| 2007-06-08 | $13.96 | $13.96 | 2,180,700 | — | — |
| 2007-06-07 | $13.26 | $13.26 | 2,117,600 | — | — |
| 2007-06-06 | $13.82 | $13.82 | 7,506,500 | — | — |
| 2007-06-05 | $12.43 | $12.43 | 281,200 | — | — |
| 2007-06-04 | $12.58 | $12.58 | 166,700 | — | — |
| 2007-06-01 | $12.70 | $12.70 | 223,600 | — | — |
| 2007-05-31 | $12.79 | $12.79 | 202,200 | — | — |
| 2007-05-30 | $12.93 | $12.93 | 219,800 | — | — |
| 2007-05-29 | $12.90 | $12.90 | 161,600 | — | — |
| 2007-05-25 | $13.17 | $13.17 | 94,400 | — | — |
| 2007-05-24 | $13.00 | $13.00 | 304,200 | — | — |
| 2007-05-23 | $13.25 | $13.25 | 150,900 | — | — |
| 2007-05-22 | $13.35 | $13.35 | 137,200 | — | — |
| 2007-05-21 | $13.43 | $13.43 | 248,900 | — | — |
| 2007-05-18 | $13.28 | $13.28 | 203,600 | — | — |
| 2007-05-17 | $13.32 | $13.32 | 267,000 | — | — |
| 2007-05-16 | $13.02 | $13.02 | 270,400 | — | — |
| 2007-05-15 | $12.87 | $12.87 | 329,200 | — | — |
| 2007-05-14 | $13.33 | $13.33 | 416,400 | — | — |
| 2007-05-11 | $13.61 | $13.61 | 458,000 | — | — |
| 2007-05-10 | $13.81 | $13.81 | 607,800 | — | — |
| 2007-05-09 | $14.07 | $14.07 | 382,000 | — | — |
| 2007-05-08 | $13.64 | $13.64 | 770,800 | — | — |
| 2007-05-07 | $13.06 | $13.06 | 579,400 | — | — |
| 2007-05-04 | $13.49 | $13.49 | 305,300 | — | — |
| 2007-05-03 | $13.32 | $13.32 | 398,200 | — | — |
| 2007-05-02 | $13.70 | $13.70 | 469,200 | — | — |
| 2007-05-01 | $13.50 | $13.50 | 821,300 | — | — |
| 2007-04-30 | $13.66 | $13.66 | 948,400 | — | — |
| 2007-04-27 | $13.65 | $13.65 | 357,600 | — | — |
| 2007-04-26 | $13.89 | $13.89 | 363,300 | — | — |
| 2007-04-25 | $14.22 | $14.22 | 372,000 | — | — |
| 2007-04-24 | $14.36 | $14.36 | 170,000 | — | — |
| 2007-04-23 | $14.45 | $14.45 | 433,700 | — | — |
| 2007-04-20 | $14.60 | $14.60 | 383,400 | — | — |
| 2007-04-19 | $14.73 | $14.73 | 390,900 | — | — |
| 2007-04-18 | $14.98 | $14.98 | 656,900 | — | — |
| 2007-04-17 | $15.50 | $15.50 | 1,266,000 | — | — |
| 2007-04-16 | $15.48 | $15.48 | 279,600 | — | — |
| 2007-04-13 | $15.47 | $15.47 | 226,900 | — | — |
| 2007-04-12 | $15.63 | $15.63 | 456,300 | — | — |
| 2007-04-11 | $15.65 | $15.65 | 598,200 | — | — |
| 2007-04-10 | $15.59 | $15.59 | 718,300 | — | — |
| 2007-04-09 | $16.14 | $16.14 | 1,116,300 | — | — |
| 2007-04-05 | $15.65 | $15.65 | 2,888,900 | — | — |
| 2007-04-04 | $15.60 | $15.60 | 1,349,200 | — | — |
| 2007-04-03 | $16.41 | $16.41 | 1,758,900 | — | — |
| 2007-04-02 | $14.64 | $14.64 | 1,231,500 | — | — |
| 2007-03-30 | $15.02 | $15.02 | 1,036,100 | — | — |
| 2007-03-29 | $16.50 | $16.50 | 1,076,600 | — | — |
| 2007-03-28 | $15.42 | $15.42 | 1,482,600 | — | — |
| 2007-03-27 | $16.37 | $16.37 | 3,017,400 | — | — |
| 2007-03-26 | $15.25 | $15.25 | 2,422,900 | — | — |
| 2007-03-23 | $14.45 | $14.45 | 2,982,100 | — | — |
| 2007-03-22 | $13.58 | $13.58 | 2,307,100 | — | — |
| 2007-03-21 | $13.72 | $13.72 | 2,999,300 | — | — |
| 2007-03-20 | $14.55 | $14.55 | 12,562,600 | — | — |
| 2007-03-19 | $13.61 | $13.61 | 21,592,800 | — | — |
| 2007-03-16 | $6.69 | $6.69 | 350,900 | — | — |
| 2007-03-15 | $6.73 | $6.73 | 388,900 | — | — |
| 2007-03-14 | $7.04 | $7.04 | 343,200 | — | — |
| 2007-03-13 | $6.99 | $6.99 | 221,600 | — | — |
| 2007-03-12 | $7.00 | $7.00 | 108,100 | — | — |
| 2007-03-09 | $6.76 | $6.76 | 128,800 | — | — |
| 2007-03-08 | $6.86 | $6.86 | 226,900 | — | — |
| 2007-03-07 | $6.78 | $6.78 | 254,400 | — | — |
| 2007-03-06 | $6.99 | $6.99 | 142,600 | — | — |
| 2007-03-05 | $6.76 | $6.76 | 240,300 | — | — |
| 2007-03-02 | $6.94 | $6.94 | 245,000 | — | — |
| 2007-03-01 | $6.86 | $6.86 | 229,900 | — | — |
| 2007-02-28 | $6.96 | $6.96 | 268,300 | — | — |
| 2007-02-27 | $7.18 | $7.18 | 369,200 | — | — |
| 2007-02-26 | $7.58 | $7.58 | 205,800 | — | — |
| 2007-02-23 | $7.84 | $7.84 | 276,800 | — | — |
| 2007-02-22 | $7.49 | $7.49 | 210,600 | — | — |
| 2007-02-21 | $7.34 | $7.34 | 206,900 | — | — |
| 2007-02-20 | $7.18 | $7.18 | 95,500 | — | — |
| 2007-02-16 | $7.13 | $7.13 | 94,700 | — | — |
| 2007-02-15 | $7.01 | $7.01 | 110,700 | — | — |
| 2007-02-14 | $7.05 | $7.05 | 216,800 | — | — |
| 2007-02-13 | $7.00 | $7.00 | 157,800 | — | — |
| 2007-02-12 | $6.93 | $6.93 | 154,000 | — | — |
| 2007-02-09 | $7.05 | $7.05 | 210,500 | — | — |
| 2007-02-08 | $7.09 | $7.09 | 106,200 | — | — |
| 2007-02-07 | $7.12 | $7.12 | 74,800 | — | — |
| 2007-02-06 | $7.15 | $7.15 | 104,100 | — | — |
| 2007-02-05 | $7.10 | $7.10 | 137,100 | — | — |
| 2007-02-02 | $7.33 | $7.33 | 87,000 | — | — |
| 2007-02-01 | $7.30 | $7.30 | 104,200 | — | — |
| 2007-01-31 | $7.15 | $7.15 | 159,600 | — | — |
| 2007-01-30 | $7.03 | $7.03 | 54,100 | — | — |
| 2007-01-29 | $7.06 | $7.06 | 160,300 | — | — |
| 2007-01-26 | $7.02 | $7.02 | 261,700 | — | — |
| 2007-01-25 | $7.05 | $7.05 | 128,400 | — | — |
| 2007-01-24 | $7.06 | $7.06 | 157,400 | — | — |
| 2007-01-23 | $7.08 | $7.08 | 191,300 | — | — |
| 2007-01-22 | $7.25 | $7.25 | 129,800 | — | — |
| 2007-01-19 | $7.25 | $7.25 | 128,400 | — | — |
| 2007-01-18 | $7.37 | $7.37 | 233,300 | — | — |
| 2007-01-17 | $7.10 | $7.10 | 287,000 | — | — |
| 2007-01-16 | $6.84 | $6.84 | 485,900 | — | — |
| 2007-01-12 | $7.44 | $7.44 | 321,500 | — | — |
| 2007-01-11 | $7.79 | $7.79 | 158,400 | — | — |
| 2007-01-10 | $7.89 | $7.89 | 108,900 | — | — |
| 2007-01-09 | $7.90 | $7.90 | 139,500 | — | — |
| 2007-01-08 | $8.07 | $8.07 | 177,000 | — | — |
| 2007-01-05 | $8.30 | $8.30 | 141,500 | — | — |
| 2007-01-04 | $8.64 | $8.64 | 126,100 | — | — |
| 2007-01-03 | $8.77 | $8.77 | 92,500 | — | — |