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
- 2004-10-05 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 | $14.41 | $19.18 | 741,965 | — | — |
| 2007-12-28 | $14.75 | $19.62 | 657,618 | — | — |
| 2007-12-27 | $14.64 | $19.48 | 885,993 | — | — |
| 2007-12-26 | $15.46 | $20.57 | 517,041 | — | — |
| 2007-12-24 | $15.26 | $20.30 | 231,217 | — | — |
| 2007-12-21 | $14.96 | $19.90 | 1,028,905 | — | — |
| 2007-12-20 | $14.55 | $19.36 | 524,755 | — | — |
| 2007-12-19 | $14.43 | $19.20 | 518,766 | — | — |
| 2007-12-18 | $14.29 | $19.01 | 833,619 | — | — |
| 2007-12-17 | $14.19 | $18.88 | 564,340 | — | — |
| 2007-12-14 | $14.64 | $19.48 | 759,118 | — | — |
| 2007-12-13 | $14.50 | $19.30 | 728,567 | — | — |
| 2007-12-12 | $14.87 | $19.78 | 786,625 | — | — |
| 2007-12-11 | $14.88 | $19.24 | 882,136 | — | — |
| 2007-12-10 | $15.63 | $20.21 | 607,274 | — | — |
| 2007-12-07 | $15.41 | $19.93 | 1,243,578 | — | — |
| 2007-12-06 | $15.18 | $19.64 | 766,325 | — | — |
| 2007-12-05 | $14.63 | $18.92 | 695,681 | — | — |
| 2007-12-04 | $14.40 | $18.63 | 602,200 | — | — |
| 2007-12-03 | $14.39 | $18.62 | 914,616 | — | — |
| 2007-11-30 | $14.84 | $19.19 | 727,856 | — | — |
| 2007-11-29 | $14.88 | $19.24 | 708,368 | — | — |
| 2007-11-28 | $15.36 | $19.87 | 1,235,255 | — | — |
| 2007-11-27 | $14.97 | $19.36 | 754,449 | — | — |
| 2007-11-26 | $14.50 | $18.76 | 460,708 | — | — |
| 2007-11-23 | $15.09 | $19.52 | 185,440 | — | — |
| 2007-11-21 | $14.92 | $19.29 | 553,886 | — | — |
| 2007-11-20 | $14.78 | $19.12 | 751,404 | — | — |
| 2007-11-19 | $14.98 | $19.37 | 614,582 | — | — |
| 2007-11-16 | $15.40 | $19.92 | 594,283 | — | — |
| 2007-11-15 | $15.45 | $19.98 | 633,461 | — | — |
| 2007-11-14 | $15.21 | $19.68 | 542,112 | — | — |
| 2007-11-13 | $15.67 | $20.26 | 468,219 | — | — |
| 2007-11-12 | $15.20 | $19.66 | 724,202 | — | — |
| 2007-11-09 | $15.55 | $20.11 | 697,812 | — | — |
| 2007-11-08 | $15.33 | $19.83 | 806,011 | — | — |
| 2007-11-07 | $15.12 | $19.56 | 1,439,473 | — | — |
| 2007-11-06 | $16.16 | $20.90 | 373,926 | — | — |
| 2007-11-05 | $15.92 | $20.59 | 500,801 | — | — |
| 2007-11-02 | $16.04 | $20.75 | 742,472 | — | — |
| 2007-11-01 | $15.88 | $20.54 | 474,918 | — | — |
| 2007-10-31 | $16.39 | $21.21 | 458,881 | — | — |
| 2007-10-30 | $16.28 | $21.05 | 355,656 | — | — |
| 2007-10-29 | $16.32 | $21.10 | 349,363 | — | — |
| 2007-10-26 | $16.49 | $21.33 | 495,523 | — | — |
| 2007-10-25 | $16.08 | $20.80 | 474,715 | — | — |
| 2007-10-24 | $16.27 | $21.04 | 349,870 | — | — |
| 2007-10-23 | $16.52 | $21.37 | 343,983 | — | — |
| 2007-10-22 | $16.56 | $21.42 | 478,978 | — | — |
| 2007-10-19 | $16.17 | $20.91 | 689,185 | — | — |
| 2007-10-18 | $16.84 | $21.78 | 479,892 | — | — |
| 2007-10-17 | $17.00 | $22.00 | 359,513 | — | — |
| 2007-10-16 | $17.07 | $22.08 | 367,227 | — | — |
| 2007-10-15 | $17.14 | $22.17 | 447,209 | — | — |
| 2007-10-12 | $17.21 | $22.26 | 274,152 | — | — |
| 2007-10-11 | $17.07 | $22.08 | 367,024 | — | — |
| 2007-10-10 | $17.11 | $22.14 | 401,737 | — | — |
| 2007-10-09 | $17.11 | $22.14 | 379,610 | — | — |
| 2007-10-08 | $16.88 | $21.83 | 271,310 | — | — |
| 2007-10-05 | $17.10 | $22.12 | 483,546 | — | — |
| 2007-10-04 | $16.72 | $21.63 | 437,769 | — | — |
| 2007-10-03 | $16.39 | $21.21 | 469,539 | — | — |
| 2007-10-02 | $16.51 | $21.36 | 257,404 | — | — |
| 2007-10-01 | $16.22 | $20.98 | 340,431 | — | — |
| 2007-09-28 | $16.03 | $20.73 | 386,207 | — | — |
| 2007-09-27 | $16.33 | $21.13 | 376,869 | — | — |
| 2007-09-26 | $16.18 | $20.92 | 319,928 | — | — |
| 2007-09-25 | $15.92 | $20.59 | 346,216 | — | — |
| 2007-09-24 | $15.96 | $20.64 | 641,378 | — | — |
| 2007-09-21 | $16.11 | $20.84 | 490,346 | — | — |
| 2007-09-20 | $15.98 | $20.67 | 432,187 | — | — |
| 2007-09-19 | $16.16 | $20.90 | 511,864 | — | — |
| 2007-09-18 | $15.99 | $20.68 | 747,750 | — | — |
| 2007-09-17 | $15.30 | $19.79 | 704,613 | — | — |
| 2007-09-14 | $15.15 | $19.60 | 434,217 | — | — |
| 2007-09-13 | $15.19 | $19.65 | 527,699 | — | — |
| 2007-09-12 | $15.17 | $19.63 | 552,566 | — | — |
| 2007-09-11 | $15.92 | $20.06 | 567,182 | — | — |
| 2007-09-10 | $15.87 | $20.00 | 524,451 | — | — |
| 2007-09-07 | $15.83 | $19.95 | 461,520 | — | — |
| 2007-09-06 | $16.11 | $20.29 | 342,664 | — | — |
| 2007-09-05 | $16.06 | $20.23 | 326,322 | — | — |
| 2007-09-04 | $16.25 | $20.47 | 601,489 | — | — |
| 2007-08-31 | $16.18 | $20.38 | 624,022 | — | — |
| 2007-08-30 | $15.78 | $19.88 | 252,836 | — | — |
| 2007-08-29 | $15.76 | $19.86 | 527,496 | — | — |
| 2007-08-28 | $15.42 | $19.43 | 499,684 | — | — |
| 2007-08-27 | $15.97 | $20.12 | 323,074 | — | — |
| 2007-08-24 | $16.07 | $20.24 | 593,369 | — | — |
| 2007-08-23 | $16.07 | $20.24 | 1,578,528 | — | — |
| 2007-08-22 | $16.63 | $20.95 | 620,266 | — | — |
| 2007-08-21 | $16.32 | $20.55 | 675,787 | — | — |
| 2007-08-20 | $16.07 | $20.24 | 572,663 | — | — |
| 2007-08-17 | $16.29 | $20.52 | 952,577 | — | — |
| 2007-08-16 | $15.30 | $19.28 | 2,181,134 | — | — |
| 2007-08-15 | $14.70 | $18.52 | 1,008,098 | — | — |
| 2007-08-14 | $15.35 | $19.34 | 962,423 | — | — |
| 2007-08-13 | $16.19 | $20.39 | 885,486 | — | — |
| 2007-08-10 | $16.50 | $20.79 | 1,645,518 | — | — |
| 2007-08-09 | $17.27 | $21.76 | 1,639,935 | — | — |
| 2007-08-08 | $17.04 | $21.47 | 1,786,501 | — | — |
| 2007-08-07 | $16.01 | $20.17 | 964,757 | — | — |
| 2007-08-06 | $15.23 | $19.19 | 1,141,774 | — | — |
| 2007-08-03 | $14.76 | $18.59 | 715,879 | — | — |
| 2007-08-02 | $15.19 | $19.14 | 777,490 | — | — |
| 2007-08-01 | $14.87 | $18.73 | 1,224,597 | — | — |
| 2007-07-31 | $15.36 | $19.35 | 1,203,486 | — | — |
| 2007-07-30 | $15.47 | $19.49 | 1,006,981 | — | — |
| 2007-07-27 | $15.10 | $19.03 | 1,184,099 | — | — |
| 2007-07-26 | $15.07 | $18.99 | 1,581,065 | — | — |
| 2007-07-25 | $15.73 | $19.82 | 1,028,195 | — | — |
| 2007-07-24 | $15.64 | $19.70 | 1,484,336 | — | — |
| 2007-07-23 | $16.41 | $20.68 | 544,040 | — | — |
| 2007-07-20 | $16.45 | $20.73 | 1,213,940 | — | — |
| 2007-07-19 | $16.60 | $20.91 | 577,637 | — | — |
| 2007-07-18 | $16.80 | $21.16 | 1,195,163 | — | — |
| 2007-07-17 | $16.93 | $21.32 | 678,933 | — | — |
| 2007-07-16 | $16.82 | $21.19 | 574,186 | — | — |
| 2007-07-13 | $16.86 | $21.24 | 520,187 | — | — |
| 2007-07-12 | $16.84 | $21.21 | 740,138 | — | — |
| 2007-07-11 | $16.49 | $20.78 | 589,512 | — | — |
| 2007-07-10 | $16.69 | $21.03 | 577,028 | — | — |
| 2007-07-09 | $17.01 | $21.44 | 562,615 | — | — |
| 2007-07-06 | $17.02 | $21.45 | 592,557 | — | — |
| 2007-07-05 | $16.71 | $21.05 | 502,323 | — | — |
| 2007-07-03 | $16.72 | $21.06 | 487,403 | — | — |
| 2007-07-02 | $16.61 | $20.93 | 1,161,972 | — | — |
| 2007-06-29 | $16.60 | $20.91 | 540,285 | — | — |
| 2007-06-28 | $16.79 | $21.15 | 899,290 | — | — |
| 2007-06-27 | $16.83 | $21.20 | 929,131 | — | — |
| 2007-06-26 | $16.85 | $21.23 | 965,163 | — | — |
| 2007-06-25 | $17.14 | $21.60 | 1,202,268 | — | — |
| 2007-06-22 | $17.30 | $21.80 | 1,341,931 | — | — |
| 2007-06-21 | $17.41 | $21.93 | 551,957 | — | — |
| 2007-06-20 | $17.43 | $21.96 | 514,300 | — | — |
| 2007-06-19 | $17.79 | $22.42 | 447,919 | — | — |
| 2007-06-18 | $17.92 | $22.58 | 868,028 | — | — |
| 2007-06-15 | $17.61 | $22.18 | 985,057 | — | — |
| 2007-06-14 | $17.54 | $22.09 | 852,904 | — | — |
| 2007-06-13 | $17.51 | $22.06 | 857,167 | — | — |
| 2007-06-12 | $17.59 | $21.65 | 706,440 | — | — |
| 2007-06-11 | $17.87 | $22.00 | 654,776 | — | — |
| 2007-06-08 | $17.93 | $22.07 | 627,270 | — | — |
| 2007-06-07 | $17.83 | $21.95 | 712,428 | — | — |
| 2007-06-06 | $18.15 | $22.34 | 668,073 | — | — |
| 2007-06-05 | $18.25 | $22.46 | 888,429 | — | — |
| 2007-06-04 | $18.31 | $22.53 | 882,948 | — | — |
| 2007-06-01 | $18.13 | $22.31 | 1,241,548 | — | — |
| 2007-05-31 | $18.26 | $22.47 | 3,271,954 | — | — |
| 2007-05-30 | $18.56 | $22.85 | 1,261,949 | — | — |
| 2007-05-29 | $18.23 | $22.44 | 447,716 | — | — |
| 2007-05-25 | $17.82 | $21.94 | 392,094 | — | — |
| 2007-05-24 | $17.64 | $21.71 | 646,453 | — | — |
| 2007-05-23 | $17.79 | $21.90 | 518,766 | — | — |
| 2007-05-22 | $18.10 | $22.28 | 492,275 | — | — |
| 2007-05-21 | $18.02 | $22.18 | 625,240 | — | — |
| 2007-05-18 | $17.75 | $21.85 | 791,091 | — | — |
| 2007-05-17 | $17.58 | $21.64 | 802,459 | — | — |
| 2007-05-16 | $17.56 | $21.61 | 1,111,019 | — | — |
| 2007-05-15 | $17.13 | $21.09 | 1,110,715 | — | — |
| 2007-05-14 | $17.38 | $21.39 | 921,924 | — | — |
| 2007-05-11 | $17.75 | $21.85 | 682,892 | — | — |
| 2007-05-10 | $17.65 | $21.72 | 882,847 | — | — |
| 2007-05-09 | $17.72 | $21.82 | 562,107 | — | — |
| 2007-05-08 | $17.64 | $21.71 | 343,780 | — | — |
| 2007-05-07 | $17.73 | $21.83 | 917,255 | — | — |
| 2007-05-04 | $17.73 | $21.83 | 607,173 | — | — |
| 2007-05-03 | $17.74 | $21.84 | 941,006 | — | — |
| 2007-05-02 | $17.73 | $21.83 | 646,961 | — | — |
| 2007-05-01 | $17.52 | $21.56 | 592,253 | — | — |
| 2007-04-30 | $17.69 | $21.78 | 515,417 | — | — |
| 2007-04-27 | $17.73 | $21.83 | 497,553 | — | — |
| 2007-04-26 | $17.91 | $22.05 | 415,744 | — | — |
| 2007-04-25 | $17.93 | $22.07 | 385,598 | — | — |
| 2007-04-24 | $17.91 | $22.05 | 430,258 | — | — |
| 2007-04-23 | $17.97 | $22.12 | 460,708 | — | — |
| 2007-04-20 | $17.98 | $22.13 | 389,354 | — | — |
| 2007-04-19 | $18.04 | $22.21 | 1,169,280 | — | — |
| 2007-04-18 | $18.04 | $22.21 | 1,556,502 | — | — |
| 2007-04-17 | $18.14 | $22.33 | 2,377,942 | — | — |
| 2007-04-16 | $18.11 | $22.29 | 984,347 | — | — |
| 2007-04-13 | $18.05 | $22.22 | 1,016,522 | — | — |
| 2007-04-12 | $18.01 | $22.17 | 1,444,040 | — | — |
| 2007-04-11 | $17.87 | $22.00 | 819,511 | — | — |
| 2007-04-10 | $17.75 | $21.85 | 756,581 | — | — |
| 2007-04-09 | $17.82 | $21.94 | 583,625 | — | — |
| 2007-04-05 | $17.85 | $21.97 | 485,880 | — | — |
| 2007-04-04 | $17.84 | $21.96 | 677,918 | — | — |
| 2007-04-03 | $17.88 | $22.01 | 852,397 | — | — |
| 2007-04-02 | $17.89 | $22.02 | 1,034,183 | — | — |
| 2007-03-30 | $17.90 | $22.04 | 6,717,067 | — | — |
| 2007-03-29 | $17.70 | $21.79 | 842,044 | — | — |
| 2007-03-28 | $17.96 | $22.11 | 483,038 | — | — |
| 2007-03-27 | $18.43 | $22.69 | 245,021 | — | — |
| 2007-03-26 | $18.67 | $22.98 | 219,240 | — | — |
| 2007-03-23 | $18.56 | $22.85 | 343,882 | — | — |
| 2007-03-22 | $18.28 | $22.50 | 298,106 | — | — |
| 2007-03-21 | $18.36 | $22.61 | 322,364 | — | — |
| 2007-03-20 | $18.01 | $22.17 | 285,621 | — | — |
| 2007-03-19 | $18.02 | $22.18 | 315,259 | — | — |
| 2007-03-16 | $17.94 | $22.08 | 730,495 | — | — |
| 2007-03-15 | $18.32 | $22.54 | 653,355 | — | — |
| 2007-03-14 | $18.26 | $21.97 | 773,734 | — | — |
| 2007-03-13 | $17.56 | $21.13 | 739,427 | — | — |
| 2007-03-12 | $18.89 | $22.73 | 326,931 | — | — |
| 2007-03-09 | $18.77 | $22.59 | 453,096 | — | — |
| 2007-03-08 | $18.61 | $22.40 | 577,028 | — | — |
| 2007-03-07 | $18.35 | $22.09 | 524,958 | — | — |
| 2007-03-06 | $18.46 | $22.22 | 797,993 | — | — |
| 2007-03-05 | $18.10 | $21.78 | 1,504,331 | — | — |
| 2007-03-02 | $19.57 | $23.55 | 572,765 | — | — |
| 2007-03-01 | $19.69 | $23.71 | 578,753 | — | — |
| 2007-02-28 | $19.92 | $23.98 | 1,013,985 | — | — |
| 2007-02-27 | $19.31 | $23.24 | 784,087 | — | — |
| 2007-02-26 | $20.06 | $24.14 | 480,805 | — | — |
| 2007-02-23 | $20.05 | $24.13 | 437,059 | — | — |
| 2007-02-22 | $20.16 | $24.26 | 585,554 | — | — |
| 2007-02-21 | $19.77 | $23.80 | 252,938 | — | — |
| 2007-02-20 | $19.92 | $23.98 | 315,157 | — | — |
| 2007-02-16 | $19.83 | $23.87 | 325,003 | — | — |
| 2007-02-15 | $19.61 | $23.60 | 286,839 | — | — |
| 2007-02-14 | $19.55 | $23.53 | 379,508 | — | — |
| 2007-02-13 | $19.26 | $23.18 | 506,079 | — | — |
| 2007-02-12 | $19.29 | $23.22 | 699,436 | — | — |
| 2007-02-09 | $19.55 | $23.53 | 422,240 | — | — |
| 2007-02-08 | $19.81 | $23.85 | 254,968 | — | — |
| 2007-02-07 | $19.71 | $23.73 | 418,383 | — | — |
| 2007-02-06 | $19.67 | $23.67 | 536,631 | — | — |
| 2007-02-05 | $19.80 | $23.84 | 299,222 | — | — |
| 2007-02-02 | $20.08 | $24.17 | 668,377 | — | — |
| 2007-02-01 | $19.79 | $23.82 | 358,396 | — | — |
| 2007-01-31 | $19.55 | $23.53 | 363,370 | — | — |
| 2007-01-30 | $19.48 | $23.45 | 442,641 | — | — |
| 2007-01-29 | $19.20 | $23.11 | 669,392 | — | — |
| 2007-01-26 | $19.17 | $23.08 | 555,408 | — | — |
| 2007-01-25 | $19.43 | $23.39 | 459,693 | — | — |
| 2007-01-24 | $19.46 | $23.42 | 419,601 | — | — |
| 2007-01-23 | $19.40 | $23.35 | 341,446 | — | — |
| 2007-01-22 | $19.32 | $23.26 | 351,291 | — | — |
| 2007-01-19 | $19.26 | $23.18 | 369,358 | — | — |
| 2007-01-18 | $19.13 | $23.03 | 285,926 | — | — |
| 2007-01-17 | $19.13 | $23.03 | 288,057 | — | — |
| 2007-01-16 | $19.20 | $23.11 | 481,820 | — | — |
| 2007-01-12 | $19.17 | $23.08 | 191,327 | — | — |
| 2007-01-11 | $19.21 | $23.12 | 278,618 | — | — |
| 2007-01-10 | $18.89 | $22.73 | 231,521 | — | — |
| 2007-01-09 | $18.89 | $22.73 | 303,282 | — | — |
| 2007-01-08 | $19.00 | $22.88 | 348,551 | — | — |
| 2007-01-05 | $18.85 | $22.69 | 357,889 | — | — |
| 2007-01-04 | $19.01 | $22.89 | 331,194 | — | — |
| 2007-01-03 | $19.01 | $22.89 | 442,337 | — | — |