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
- 1999-06-30 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 | $12.46 | $12.46 | 73,500 | — | — |
| 2007-12-28 | $13.13 | $13.13 | 45,700 | — | — |
| 2007-12-27 | $12.82 | $12.82 | 20,900 | — | — |
| 2007-12-26 | $13.07 | $13.07 | 27,400 | — | — |
| 2007-12-24 | $13.21 | $13.21 | 16,100 | — | — |
| 2007-12-21 | $12.90 | $12.90 | 52,800 | — | — |
| 2007-12-20 | $13.13 | $13.13 | 26,800 | — | — |
| 2007-12-19 | $13.00 | $13.00 | 14,500 | — | — |
| 2007-12-18 | $12.74 | $12.74 | 24,100 | — | — |
| 2007-12-17 | $12.94 | $12.94 | 9,800 | — | — |
| 2007-12-14 | $12.58 | $12.58 | 44,800 | — | — |
| 2007-12-13 | $12.58 | $12.58 | 59,800 | — | — |
| 2007-12-12 | $13.71 | $13.71 | 25,900 | — | — |
| 2007-12-11 | $14.15 | $14.15 | 31,900 | — | — |
| 2007-12-10 | $14.26 | $14.26 | 16,600 | — | — |
| 2007-12-07 | $14.28 | $14.28 | 10,200 | — | — |
| 2007-12-06 | $14.50 | $14.50 | 37,700 | — | — |
| 2007-12-05 | $13.91 | $13.91 | 44,600 | — | — |
| 2007-12-04 | $13.73 | $13.73 | 47,800 | — | — |
| 2007-12-03 | $12.80 | $12.80 | 35,700 | — | — |
| 2007-11-30 | $13.14 | $13.14 | 45,200 | — | — |
| 2007-11-29 | $13.05 | $13.05 | 30,800 | — | — |
| 2007-11-28 | $12.61 | $12.61 | 48,500 | — | — |
| 2007-11-27 | $13.03 | $13.03 | 63,700 | — | — |
| 2007-11-26 | $12.12 | $12.12 | 29,000 | — | — |
| 2007-11-23 | $12.80 | $12.80 | 22,700 | — | — |
| 2007-11-21 | $12.39 | $12.39 | 59,500 | — | — |
| 2007-11-20 | $13.52 | $13.52 | 78,700 | — | — |
| 2007-11-19 | $13.16 | $13.16 | 32,900 | — | — |
| 2007-11-16 | $13.84 | $13.84 | 41,500 | — | — |
| 2007-11-15 | $14.05 | $14.05 | 54,100 | — | — |
| 2007-11-14 | $13.62 | $13.62 | 78,500 | — | — |
| 2007-11-13 | $13.79 | $13.79 | 126,600 | — | — |
| 2007-11-12 | $13.13 | $13.13 | 139,100 | — | — |
| 2007-11-09 | $13.49 | $13.49 | 37,100 | — | — |
| 2007-11-08 | $13.06 | $13.06 | 49,300 | — | — |
| 2007-11-07 | $13.45 | $13.45 | 103,500 | — | — |
| 2007-11-06 | $13.25 | $13.25 | 143,500 | — | — |
| 2007-11-05 | $14.02 | $14.02 | 188,800 | — | — |
| 2007-11-02 | $13.70 | $13.70 | 250,900 | — | — |
| 2007-11-01 | $13.13 | $13.13 | 142,000 | — | — |
| 2007-10-31 | $12.42 | $12.42 | 35,400 | — | — |
| 2007-10-30 | $12.50 | $12.50 | 44,000 | — | — |
| 2007-10-29 | $12.40 | $12.40 | 78,400 | — | — |
| 2007-10-26 | $12.28 | $12.28 | 26,700 | — | — |
| 2007-10-25 | $12.17 | $12.17 | 72,300 | — | — |
| 2007-10-24 | $12.27 | $12.27 | 73,400 | — | — |
| 2007-10-23 | $12.52 | $12.52 | 46,100 | — | — |
| 2007-10-22 | $12.48 | $12.48 | 68,600 | — | — |
| 2007-10-19 | $12.85 | $12.85 | 34,200 | — | — |
| 2007-10-18 | $13.00 | $13.00 | 27,700 | — | — |
| 2007-10-17 | $12.99 | $12.99 | 23,300 | — | — |
| 2007-10-16 | $12.98 | $12.98 | 15,900 | — | — |
| 2007-10-15 | $13.15 | $13.15 | 33,300 | — | — |
| 2007-10-12 | $13.07 | $13.07 | 29,400 | — | — |
| 2007-10-11 | $13.06 | $13.06 | 35,500 | — | — |
| 2007-10-10 | $13.11 | $13.11 | 25,800 | — | — |
| 2007-10-09 | $13.15 | $13.15 | 41,000 | — | — |
| 2007-10-08 | $13.59 | $13.59 | 58,700 | — | — |
| 2007-10-05 | $13.29 | $13.29 | 89,200 | — | — |
| 2007-10-04 | $12.83 | $12.83 | 36,600 | — | — |
| 2007-10-03 | $12.47 | $12.47 | 39,100 | — | — |
| 2007-10-02 | $12.00 | $12.00 | 46,400 | — | — |
| 2007-10-01 | $12.24 | $12.24 | 30,200 | — | — |
| 2007-09-28 | $12.24 | $12.24 | 75,000 | — | — |
| 2007-09-27 | $12.23 | $12.23 | 28,600 | — | — |
| 2007-09-26 | $12.25 | $12.25 | 33,100 | — | — |
| 2007-09-25 | $12.33 | $12.33 | 26,900 | — | — |
| 2007-09-24 | $12.24 | $12.24 | 14,600 | — | — |
| 2007-09-21 | $12.13 | $12.13 | 37,100 | — | — |
| 2007-09-20 | $11.78 | $11.78 | 45,200 | — | — |
| 2007-09-19 | $12.10 | $12.10 | 51,100 | — | — |
| 2007-09-18 | $12.14 | $12.14 | 40,000 | — | — |
| 2007-09-17 | $12.20 | $12.20 | 37,000 | — | — |
| 2007-09-14 | $12.06 | $12.06 | 53,400 | — | — |
| 2007-09-13 | $11.80 | $11.80 | 75,400 | — | — |
| 2007-09-12 | $11.69 | $11.69 | 39,100 | — | — |
| 2007-09-11 | $11.63 | $11.63 | 62,900 | — | — |
| 2007-09-10 | $11.53 | $11.53 | 86,500 | — | — |
| 2007-09-07 | $11.79 | $11.79 | 58,600 | — | — |
| 2007-09-06 | $11.86 | $11.86 | 46,000 | — | — |
| 2007-09-05 | $11.79 | $11.79 | 122,900 | — | — |
| 2007-09-04 | $11.47 | $11.47 | 94,000 | — | — |
| 2007-08-31 | $11.71 | $11.71 | 63,000 | — | — |
| 2007-08-30 | $11.72 | $11.72 | 134,400 | — | — |
| 2007-08-29 | $11.61 | $11.61 | 190,600 | — | — |
| 2007-08-28 | $11.81 | $11.81 | 475,900 | — | — |
| 2007-08-27 | $11.89 | $11.89 | 586,900 | — | — |
| 2007-08-24 | $10.16 | $10.16 | 28,000 | — | — |
| 2007-08-23 | $10.39 | $10.39 | 67,000 | — | — |
| 2007-08-22 | $10.44 | $10.44 | 103,900 | — | — |
| 2007-08-21 | $10.00 | $10.00 | 65,700 | — | — |
| 2007-08-20 | $10.00 | $10.00 | 49,500 | — | — |
| 2007-08-17 | $9.97 | $9.97 | 59,200 | — | — |
| 2007-08-16 | $9.82 | $9.82 | 115,100 | — | — |
| 2007-08-15 | $9.78 | $9.78 | 83,500 | — | — |
| 2007-08-14 | $9.90 | $9.90 | 239,200 | — | — |
| 2007-08-13 | $10.43 | $10.43 | 208,500 | — | — |
| 2007-08-10 | $10.88 | $10.88 | 155,000 | — | — |
| 2007-08-09 | $12.03 | $12.03 | 354,100 | — | — |
| 2007-08-08 | $11.63 | $11.63 | 559,900 | — | — |
| 2007-08-07 | $9.70 | $9.70 | 322,600 | — | — |
| 2007-08-06 | $9.45 | $9.45 | 287,000 | — | — |
| 2007-08-03 | $10.05 | $10.05 | 208,900 | — | — |
| 2007-08-02 | $10.21 | $10.21 | 121,300 | — | — |
| 2007-08-01 | $10.25 | $10.25 | 100,100 | — | — |
| 2007-07-31 | $10.54 | $10.54 | 81,000 | — | — |
| 2007-07-30 | $10.55 | $10.55 | 36,000 | — | — |
| 2007-07-27 | $10.95 | $10.95 | 50,100 | — | — |
| 2007-07-26 | $10.86 | $10.86 | 88,700 | — | — |
| 2007-07-25 | $10.65 | $10.65 | 68,900 | — | — |
| 2007-07-24 | $10.78 | $10.78 | 116,300 | — | — |
| 2007-07-23 | $11.46 | $11.46 | 67,700 | — | — |
| 2007-07-20 | $11.18 | $11.18 | 67,100 | — | — |
| 2007-07-19 | $11.52 | $11.52 | 67,500 | — | — |
| 2007-07-18 | $11.81 | $11.81 | 79,900 | — | — |
| 2007-07-17 | $11.90 | $11.90 | 123,900 | — | — |
| 2007-07-16 | $11.75 | $11.75 | 211,500 | — | — |
| 2007-07-13 | $12.09 | $12.09 | 102,200 | — | — |
| 2007-07-12 | $11.98 | $11.98 | 193,200 | — | — |
| 2007-07-11 | $12.62 | $12.62 | 52,300 | — | — |
| 2007-07-10 | $12.25 | $12.25 | 100,700 | — | — |
| 2007-07-09 | $12.50 | $12.50 | 199,500 | — | — |
| 2007-07-06 | $12.93 | $12.93 | 47,900 | — | — |
| 2007-07-05 | $12.88 | $12.88 | 16,900 | — | — |
| 2007-07-03 | $12.82 | $12.82 | 30,200 | — | — |
| 2007-07-02 | $12.86 | $12.86 | 38,800 | — | — |
| 2007-06-29 | $12.87 | $12.87 | 83,700 | — | — |
| 2007-06-28 | $12.89 | $12.89 | 365,500 | — | — |
| 2007-06-27 | $14.03 | $14.03 | 168,200 | — | — |
| 2007-06-26 | $14.27 | $14.27 | 108,300 | — | — |
| 2007-06-25 | $14.37 | $14.37 | 74,300 | — | — |
| 2007-06-22 | $14.45 | $14.45 | 1,013,900 | — | — |
| 2007-06-21 | $14.10 | $14.10 | 30,700 | — | — |
| 2007-06-20 | $13.99 | $13.99 | 67,800 | — | — |
| 2007-06-19 | $14.23 | $14.23 | 90,200 | — | — |
| 2007-06-18 | $13.84 | $13.84 | 31,800 | — | — |
| 2007-06-15 | $14.11 | $14.11 | 62,600 | — | — |
| 2007-06-14 | $14.07 | $14.07 | 68,200 | — | — |
| 2007-06-13 | $13.99 | $13.99 | 35,600 | — | — |
| 2007-06-12 | $14.05 | $14.05 | 82,700 | — | — |
| 2007-06-11 | $14.12 | $14.12 | 51,500 | — | — |
| 2007-06-08 | $14.15 | $14.15 | 180,800 | — | — |
| 2007-06-07 | $13.74 | $13.74 | 40,200 | — | — |
| 2007-06-06 | $13.67 | $13.67 | 37,300 | — | — |
| 2007-06-05 | $13.65 | $13.65 | 251,600 | — | — |
| 2007-06-04 | $13.65 | $13.65 | 99,200 | — | — |
| 2007-06-01 | $13.75 | $13.75 | 38,900 | — | — |
| 2007-05-31 | $13.54 | $13.54 | 72,800 | — | — |
| 2007-05-30 | $13.41 | $13.41 | 40,100 | — | — |
| 2007-05-29 | $13.18 | $13.18 | 69,200 | — | — |
| 2007-05-25 | $12.96 | $12.96 | 142,900 | — | — |
| 2007-05-24 | $13.06 | $13.06 | 109,200 | — | — |
| 2007-05-23 | $13.60 | $13.60 | 40,900 | — | — |
| 2007-05-22 | $13.77 | $13.77 | 46,300 | — | — |
| 2007-05-21 | $13.78 | $13.78 | 37,800 | — | — |
| 2007-05-18 | $13.41 | $13.41 | 38,900 | — | — |
| 2007-05-17 | $13.36 | $13.36 | 59,300 | — | — |
| 2007-05-16 | $13.24 | $13.24 | 50,600 | — | — |
| 2007-05-15 | $13.39 | $13.39 | 53,700 | — | — |
| 2007-05-14 | $13.62 | $13.62 | 65,200 | — | — |
| 2007-05-11 | $13.85 | $13.85 | 67,500 | — | — |
| 2007-05-10 | $13.82 | $13.82 | 85,400 | — | — |
| 2007-05-09 | $14.41 | $14.41 | 143,600 | — | — |
| 2007-05-08 | $14.31 | $14.31 | 117,600 | — | — |
| 2007-05-07 | $14.36 | $14.36 | 158,300 | — | — |
| 2007-05-04 | $13.60 | $13.60 | 227,700 | — | — |
| 2007-05-03 | $12.39 | $12.39 | 163,400 | — | — |
| 2007-05-02 | $12.28 | $12.28 | 70,100 | — | — |
| 2007-05-01 | $11.99 | $11.99 | 63,200 | — | — |
| 2007-04-30 | $12.50 | $12.50 | 72,700 | — | — |
| 2007-04-27 | $12.46 | $12.46 | 70,800 | — | — |
| 2007-04-26 | $12.78 | $12.78 | 66,900 | — | — |
| 2007-04-25 | $12.71 | $12.71 | 79,300 | — | — |
| 2007-04-24 | $12.80 | $12.80 | 77,600 | — | — |
| 2007-04-23 | $12.43 | $12.43 | 69,400 | — | — |
| 2007-04-20 | $12.38 | $12.38 | 93,500 | — | — |
| 2007-04-19 | $12.11 | $12.11 | 106,600 | — | — |
| 2007-04-18 | $12.40 | $12.40 | 47,100 | — | — |
| 2007-04-17 | $12.68 | $12.68 | 71,900 | — | — |
| 2007-04-16 | $13.03 | $13.03 | 151,200 | — | — |
| 2007-04-13 | $13.50 | $13.50 | 217,200 | — | — |
| 2007-04-12 | $12.32 | $12.32 | 82,700 | — | — |
| 2007-04-11 | $11.78 | $11.78 | 56,500 | — | — |
| 2007-04-10 | $11.75 | $11.75 | 57,700 | — | — |
| 2007-04-09 | $11.81 | $11.81 | 90,500 | — | — |
| 2007-04-05 | $11.59 | $11.59 | 58,200 | — | — |
| 2007-04-04 | $11.57 | $11.57 | 48,100 | — | — |
| 2007-04-03 | $11.69 | $11.69 | 194,200 | — | — |
| 2007-04-02 | $11.61 | $11.61 | 147,800 | — | — |
| 2007-03-30 | $12.03 | $12.03 | 219,300 | — | — |
| 2007-03-29 | $12.31 | $12.31 | 152,200 | — | — |
| 2007-03-28 | $12.49 | $12.49 | 81,700 | — | — |
| 2007-03-27 | $12.60 | $12.60 | 49,500 | — | — |
| 2007-03-26 | $12.75 | $12.75 | 65,000 | — | — |
| 2007-03-23 | $12.69 | $12.69 | 91,200 | — | — |
| 2007-03-22 | $12.62 | $12.62 | 125,100 | — | — |
| 2007-03-21 | $12.53 | $12.53 | 132,500 | — | — |
| 2007-03-20 | $12.08 | $12.08 | 97,600 | — | — |
| 2007-03-19 | $12.04 | $12.04 | 64,500 | — | — |
| 2007-03-16 | $12.03 | $12.03 | 104,100 | — | — |
| 2007-03-15 | $12.00 | $12.00 | 103,800 | — | — |
| 2007-03-14 | $12.13 | $12.13 | 156,700 | — | — |
| 2007-03-13 | $12.25 | $12.25 | 321,900 | — | — |
| 2007-03-12 | $12.82 | $12.82 | 165,500 | — | — |
| 2007-03-09 | $13.05 | $13.05 | 226,300 | — | — |
| 2007-03-08 | $13.27 | $13.27 | 241,900 | — | — |
| 2007-03-07 | $13.45 | $13.45 | 196,200 | — | — |
| 2007-03-06 | $13.90 | $13.90 | 129,900 | — | — |
| 2007-03-05 | $13.85 | $13.85 | 257,200 | — | — |
| 2007-03-02 | $14.52 | $14.52 | 212,200 | — | — |
| 2007-03-01 | $14.80 | $14.80 | 140,600 | — | — |
| 2007-02-28 | $15.14 | $15.14 | 88,300 | — | — |
| 2007-02-27 | $15.43 | $15.43 | 89,900 | — | — |
| 2007-02-26 | $16.26 | $16.26 | 60,700 | — | — |
| 2007-02-23 | $16.22 | $16.22 | 59,200 | — | — |
| 2007-02-22 | $16.35 | $16.35 | 76,100 | — | — |
| 2007-02-21 | $16.58 | $16.58 | 97,500 | — | — |
| 2007-02-20 | $16.00 | $16.00 | 145,200 | — | — |
| 2007-02-16 | $16.23 | $16.23 | 96,800 | — | — |
| 2007-02-15 | $15.69 | $15.69 | 63,700 | — | — |
| 2007-02-14 | $15.46 | $15.46 | 116,100 | — | — |
| 2007-02-13 | $16.24 | $16.24 | 46,200 | — | — |
| 2007-02-12 | $16.35 | $16.35 | 39,300 | — | — |
| 2007-02-09 | $15.96 | $15.96 | 138,900 | — | — |
| 2007-02-08 | $16.48 | $16.48 | 46,600 | — | — |
| 2007-02-07 | $16.25 | $16.25 | 148,000 | — | — |
| 2007-02-06 | $15.72 | $15.72 | 56,200 | — | — |
| 2007-02-05 | $15.44 | $15.44 | 90,200 | — | — |
| 2007-02-02 | $15.53 | $15.53 | 63,800 | — | — |
| 2007-02-01 | $15.64 | $15.64 | 32,000 | — | — |
| 2007-01-31 | $15.35 | $15.35 | 218,700 | — | — |
| 2007-01-30 | $15.73 | $15.73 | 70,000 | — | — |
| 2007-01-29 | $15.65 | $15.65 | 40,300 | — | — |
| 2007-01-26 | $15.56 | $15.56 | 70,300 | — | — |
| 2007-01-25 | $15.38 | $15.38 | 85,100 | — | — |
| 2007-01-24 | $16.06 | $16.06 | 101,100 | — | — |
| 2007-01-23 | $16.12 | $16.12 | 96,300 | — | — |
| 2007-01-22 | $15.68 | $15.68 | 87,900 | — | — |
| 2007-01-19 | $15.49 | $15.49 | 138,200 | — | — |
| 2007-01-18 | $15.18 | $15.18 | 176,000 | — | — |
| 2007-01-17 | $15.71 | $15.71 | 143,600 | — | — |
| 2007-01-16 | $15.83 | $15.83 | 382,500 | — | — |
| 2007-01-12 | $15.99 | $15.99 | 563,000 | — | — |
| 2007-01-11 | $16.90 | $16.90 | 119,300 | — | — |
| 2007-01-10 | $16.84 | $16.84 | 115,400 | — | — |
| 2007-01-09 | $17.17 | $17.17 | 70,300 | — | — |
| 2007-01-08 | $17.28 | $17.28 | 131,600 | — | — |
| 2007-01-05 | $17.82 | $17.82 | 73,900 | — | — |
| 2007-01-04 | $18.15 | $18.15 | 88,400 | — | — |
| 2007-01-03 | $18.28 | $18.28 | 123,300 | — | — |