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
- 2001-06-19 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 | $14.39 | $14.39 | 828,300 | — | — |
| 2007-12-28 | $14.69 | $14.69 | 577,200 | — | — |
| 2007-12-27 | $14.86 | $14.86 | 636,600 | — | — |
| 2007-12-26 | $15.27 | $15.27 | 862,700 | — | — |
| 2007-12-24 | $15.18 | $15.18 | 500,200 | — | — |
| 2007-12-21 | $15.17 | $15.17 | 1,541,900 | — | — |
| 2007-12-20 | $14.86 | $14.86 | 655,700 | — | — |
| 2007-12-19 | $14.72 | $14.72 | 750,400 | — | — |
| 2007-12-18 | $14.60 | $14.60 | 943,100 | — | — |
| 2007-12-17 | $13.85 | $13.85 | 1,160,700 | — | — |
| 2007-12-14 | $14.42 | $14.42 | 817,600 | — | — |
| 2007-12-13 | $14.61 | $14.61 | 1,260,300 | — | — |
| 2007-12-12 | $15.04 | $15.04 | 1,272,700 | — | — |
| 2007-12-11 | $14.83 | $14.83 | 1,313,700 | — | — |
| 2007-12-10 | $15.46 | $15.46 | 1,001,200 | — | — |
| 2007-12-07 | $15.66 | $15.66 | 1,153,600 | — | — |
| 2007-12-06 | $15.94 | $15.94 | 1,784,900 | — | — |
| 2007-12-05 | $15.22 | $15.22 | 1,685,600 | — | — |
| 2007-12-04 | $14.84 | $14.84 | 1,607,200 | — | — |
| 2007-12-03 | $14.62 | $14.62 | 1,458,400 | — | — |
| 2007-11-30 | $14.01 | $14.01 | 1,478,800 | — | — |
| 2007-11-29 | $13.91 | $13.91 | 1,234,300 | — | — |
| 2007-11-28 | $14.17 | $14.17 | 2,590,800 | — | — |
| 2007-11-27 | $12.90 | $12.90 | 1,818,600 | — | — |
| 2007-11-26 | $12.68 | $12.68 | 2,226,900 | — | — |
| 2007-11-23 | $13.04 | $13.04 | 583,800 | — | — |
| 2007-11-21 | $13.05 | $13.05 | 1,531,200 | — | — |
| 2007-11-20 | $13.44 | $13.44 | 2,132,800 | — | — |
| 2007-11-19 | $13.16 | $13.16 | 2,298,500 | — | — |
| 2007-11-16 | $13.66 | $13.66 | 1,844,300 | — | — |
| 2007-11-15 | $13.88 | $13.88 | 1,316,100 | — | — |
| 2007-11-14 | $14.42 | $14.42 | 2,243,500 | — | — |
| 2007-11-13 | $14.28 | $14.28 | 2,207,700 | — | — |
| 2007-11-12 | $13.17 | $13.17 | 2,710,200 | — | — |
| 2007-11-09 | $14.11 | $14.11 | 2,327,500 | — | — |
| 2007-11-08 | $14.84 | $14.84 | 3,143,600 | — | — |
| 2007-11-07 | $15.26 | $15.26 | 1,642,300 | — | — |
| 2007-11-06 | $15.76 | $15.76 | 1,402,900 | — | — |
| 2007-11-05 | $15.63 | $15.63 | 1,695,200 | — | — |
| 2007-11-02 | $15.98 | $15.98 | 1,755,100 | — | — |
| 2007-11-01 | $15.95 | $15.95 | 1,931,000 | — | — |
| 2007-10-31 | $16.65 | $16.65 | 2,051,100 | — | — |
| 2007-10-30 | $16.00 | $16.00 | 1,749,400 | — | — |
| 2007-10-29 | $16.38 | $16.38 | 1,843,400 | — | — |
| 2007-10-26 | $16.65 | $16.65 | 2,116,600 | — | — |
| 2007-10-25 | $16.78 | $16.78 | 2,161,800 | — | — |
| 2007-10-24 | $17.18 | $17.18 | 9,226,800 | — | — |
| 2007-10-23 | $17.24 | $17.24 | 3,111,300 | — | — |
| 2007-10-22 | $16.70 | $16.70 | 3,840,400 | — | — |
| 2007-10-19 | $15.60 | $15.60 | 2,773,200 | — | — |
| 2007-10-18 | $16.51 | $16.51 | 1,223,800 | — | — |
| 2007-10-17 | $16.69 | $16.69 | 2,273,900 | — | — |
| 2007-10-16 | $17.11 | $17.11 | 1,701,700 | — | — |
| 2007-10-15 | $17.56 | $17.56 | 1,832,700 | — | — |
| 2007-10-12 | $17.85 | $17.85 | 1,740,000 | — | — |
| 2007-10-11 | $17.34 | $17.34 | 2,951,600 | — | — |
| 2007-10-10 | $17.99 | $17.99 | 3,018,900 | — | — |
| 2007-10-09 | $18.81 | $18.81 | 3,191,300 | — | — |
| 2007-10-08 | $18.56 | $18.56 | 3,183,900 | — | — |
| 2007-10-05 | $17.87 | $17.87 | 3,391,000 | — | — |
| 2007-10-04 | $18.05 | $18.05 | 5,816,500 | — | — |
| 2007-10-03 | $16.58 | $16.58 | 2,511,300 | — | — |
| 2007-10-02 | $16.97 | $16.97 | 3,266,500 | — | — |
| 2007-10-01 | $16.20 | $16.20 | 3,343,900 | — | — |
| 2007-09-28 | $15.69 | $15.69 | 983,100 | — | — |
| 2007-09-27 | $15.86 | $15.86 | 1,409,100 | — | — |
| 2007-09-26 | $15.63 | $15.63 | 1,342,600 | — | — |
| 2007-09-25 | $15.33 | $15.33 | 1,130,600 | — | — |
| 2007-09-24 | $15.23 | $15.23 | 1,211,800 | — | — |
| 2007-09-21 | $15.30 | $15.30 | 2,232,500 | — | — |
| 2007-09-20 | $15.65 | $15.65 | 1,597,500 | — | — |
| 2007-09-19 | $15.77 | $15.77 | 3,393,300 | — | — |
| 2007-09-18 | $15.02 | $15.02 | 2,593,300 | — | — |
| 2007-09-17 | $14.91 | $14.91 | 2,469,900 | — | — |
| 2007-09-14 | $14.37 | $14.37 | 930,300 | — | — |
| 2007-09-13 | $14.43 | $14.43 | 1,098,600 | — | — |
| 2007-09-12 | $14.45 | $14.45 | 921,500 | — | — |
| 2007-09-11 | $14.59 | $14.59 | 1,088,900 | — | — |
| 2007-09-10 | $14.47 | $14.47 | 1,129,400 | — | — |
| 2007-09-07 | $14.52 | $14.52 | 1,867,400 | — | — |
| 2007-09-06 | $15.15 | $15.15 | 3,834,500 | — | — |
| 2007-09-05 | $14.67 | $14.67 | 1,455,300 | — | — |
| 2007-09-04 | $14.86 | $14.86 | 2,556,800 | — | — |
| 2007-08-31 | $14.31 | $14.31 | 1,893,600 | — | — |
| 2007-08-30 | $14.31 | $14.31 | 4,062,800 | — | — |
| 2007-08-29 | $13.60 | $13.60 | 1,082,200 | — | — |
| 2007-08-28 | $13.34 | $13.34 | 1,929,600 | — | — |
| 2007-08-27 | $14.10 | $14.10 | 1,860,100 | — | — |
| 2007-08-24 | $14.08 | $14.08 | 2,804,900 | — | — |
| 2007-08-23 | $13.36 | $13.36 | 1,189,900 | — | — |
| 2007-08-22 | $13.57 | $13.57 | 1,524,000 | — | — |
| 2007-08-21 | $13.46 | $13.46 | 2,474,700 | — | — |
| 2007-08-20 | $13.58 | $13.58 | 2,608,400 | — | — |
| 2007-08-17 | $14.10 | $14.10 | 3,125,100 | — | — |
| 2007-08-16 | $13.56 | $13.56 | 6,644,900 | — | — |
| 2007-08-15 | $13.80 | $13.80 | 2,550,200 | — | — |
| 2007-08-14 | $14.26 | $14.26 | 2,394,500 | — | — |
| 2007-08-13 | $15.04 | $15.04 | 1,763,600 | — | — |
| 2007-08-10 | $15.37 | $15.37 | 3,851,900 | — | — |
| 2007-08-09 | $16.25 | $16.25 | 5,108,200 | — | — |
| 2007-08-08 | $15.68 | $15.68 | 5,170,100 | — | — |
| 2007-08-07 | $14.57 | $14.57 | 3,134,100 | — | — |
| 2007-08-06 | $14.13 | $14.13 | 4,133,800 | — | — |
| 2007-08-03 | $14.26 | $14.26 | 2,871,100 | — | — |
| 2007-08-02 | $14.93 | $14.93 | 8,492,600 | — | — |
| 2007-08-01 | $14.59 | $14.59 | 3,762,900 | — | — |
| 2007-07-31 | $15.27 | $15.27 | 5,096,300 | — | — |
| 2007-07-30 | $15.17 | $15.17 | 6,037,100 | — | — |
| 2007-07-27 | $14.23 | $14.23 | 5,538,300 | — | — |
| 2007-07-26 | $14.06 | $14.06 | 6,904,300 | — | — |
| 2007-07-25 | $14.76 | $14.76 | 7,319,300 | — | — |
| 2007-07-24 | $15.21 | $15.21 | 11,343,000 | — | — |
| 2007-07-23 | $16.56 | $16.56 | 18,732,900 | — | — |
| 2007-07-20 | $17.14 | $17.14 | 5,719,300 | — | — |
| 2007-07-19 | $17.41 | $17.41 | 10,613,600 | — | — |
| 2007-07-18 | $15.85 | $15.85 | 2,524,200 | — | — |
| 2007-07-17 | $16.18 | $16.18 | 3,236,800 | — | — |
| 2007-07-16 | $16.23 | $16.23 | 4,239,500 | — | — |
| 2007-07-13 | $16.27 | $16.27 | 8,113,900 | — | — |
| 2007-07-12 | $15.51 | $15.51 | 6,643,400 | — | — |
| 2007-07-11 | $16.16 | $16.16 | 4,355,500 | — | — |
| 2007-07-10 | $16.26 | $16.26 | 15,854,200 | — | — |
| 2007-07-09 | $16.62 | $16.62 | 17,097,700 | — | — |
| 2007-07-06 | $14.06 | $14.06 | 2,798,700 | — | — |
| 2007-07-05 | $14.13 | $14.13 | 2,381,100 | — | — |
| 2007-07-03 | $14.26 | $14.26 | 1,920,000 | — | — |
| 2007-07-02 | $14.39 | $14.39 | 4,592,900 | — | — |
| 2007-06-29 | $13.96 | $13.96 | 5,654,900 | — | — |
| 2007-06-28 | $13.40 | $13.40 | 3,002,500 | — | — |
| 2007-06-27 | $13.27 | $13.27 | 3,465,900 | — | — |
| 2007-06-26 | $13.21 | $13.21 | 4,560,900 | — | — |
| 2007-06-25 | $13.77 | $13.77 | 5,131,900 | — | — |
| 2007-06-22 | $13.43 | $13.43 | 6,893,600 | — | — |
| 2007-06-21 | $12.63 | $12.63 | 2,096,000 | — | — |
| 2007-06-20 | $12.42 | $12.42 | 2,235,600 | — | — |
| 2007-06-19 | $12.65 | $12.65 | 5,340,900 | — | — |
| 2007-06-18 | $12.12 | $12.12 | 2,184,200 | — | — |
| 2007-06-15 | $12.29 | $12.29 | 2,989,400 | — | — |
| 2007-06-14 | $12.18 | $12.18 | 3,140,700 | — | — |
| 2007-06-13 | $11.70 | $11.70 | 4,234,300 | — | — |
| 2007-06-12 | $12.05 | $12.05 | 7,770,500 | — | — |
| 2007-06-11 | $11.90 | $11.90 | 7,583,800 | — | — |
| 2007-06-08 | $10.90 | $10.90 | 1,613,800 | — | — |
| 2007-06-07 | $10.65 | $10.65 | 1,390,400 | — | — |
| 2007-06-06 | $10.56 | $10.56 | 2,663,300 | — | — |
| 2007-06-05 | $10.38 | $10.38 | 1,556,300 | — | — |
| 2007-06-04 | $10.48 | $10.48 | 1,695,400 | — | — |
| 2007-06-01 | $10.63 | $10.63 | 2,115,800 | — | — |
| 2007-05-31 | $10.54 | $10.54 | 4,406,900 | — | — |
| 2007-05-30 | $10.99 | $10.99 | 8,005,600 | — | — |
| 2007-05-29 | $10.45 | $10.45 | 3,051,800 | — | — |
| 2007-05-25 | $10.29 | $10.29 | 6,537,000 | — | — |
| 2007-05-24 | $10.07 | $10.07 | 7,016,300 | — | — |
| 2007-05-23 | $9.54 | $9.54 | 2,397,300 | — | — |
| 2007-05-22 | $9.22 | $9.22 | 765,800 | — | — |
| 2007-05-21 | $9.33 | $9.33 | 1,160,800 | — | — |
| 2007-05-18 | $9.30 | $9.30 | 1,050,400 | — | — |
| 2007-05-17 | $9.24 | $9.24 | 1,546,200 | — | — |
| 2007-05-16 | $9.33 | $9.33 | 1,834,600 | — | — |
| 2007-05-15 | $8.99 | $8.99 | 2,067,100 | — | — |
| 2007-05-14 | $9.20 | $9.20 | 1,845,900 | — | — |
| 2007-05-11 | $9.42 | $9.42 | 1,059,300 | — | — |
| 2007-05-10 | $9.41 | $9.41 | 2,001,700 | — | — |
| 2007-05-09 | $9.62 | $9.62 | 1,449,400 | — | — |
| 2007-05-08 | $9.57 | $9.57 | 2,720,500 | — | — |
| 2007-05-07 | $9.92 | $9.92 | 7,154,900 | — | — |
| 2007-05-04 | $9.53 | $9.53 | 2,648,600 | — | — |
| 2007-05-03 | $9.45 | $9.45 | 4,317,600 | — | — |
| 2007-05-02 | $9.16 | $9.16 | 2,485,800 | — | — |
| 2007-05-01 | $9.10 | $9.10 | 3,954,100 | — | — |
| 2007-04-30 | $8.63 | $8.63 | 4,418,500 | — | — |
| 2007-04-27 | $8.27 | $8.27 | 1,491,100 | — | — |
| 2007-04-26 | $8.01 | $8.01 | 1,379,000 | — | — |
| 2007-04-25 | $8.19 | $8.19 | 2,773,800 | — | — |
| 2007-04-24 | $8.56 | $8.56 | 1,628,600 | — | — |
| 2007-04-23 | $8.24 | $8.24 | 960,300 | — | — |
| 2007-04-20 | $8.34 | $8.34 | 753,900 | — | — |
| 2007-04-19 | $8.37 | $8.37 | 1,127,300 | — | — |
| 2007-04-18 | $8.59 | $8.59 | 1,902,800 | — | — |
| 2007-04-17 | $8.25 | $8.25 | 1,005,200 | — | — |
| 2007-04-16 | $8.16 | $8.16 | 609,000 | — | — |
| 2007-04-13 | $8.15 | $8.15 | 689,100 | — | — |
| 2007-04-12 | $8.04 | $8.04 | 1,117,800 | — | — |
| 2007-04-11 | $7.88 | $7.88 | 648,600 | — | — |
| 2007-04-10 | $7.91 | $7.91 | 491,200 | — | — |
| 2007-04-09 | $7.85 | $7.85 | 741,100 | — | — |
| 2007-04-05 | $7.98 | $7.98 | 551,800 | — | — |
| 2007-04-04 | $8.08 | $8.08 | 1,138,200 | — | — |
| 2007-04-03 | $8.20 | $8.20 | 3,976,100 | — | — |
| 2007-04-02 | $8.12 | $8.12 | 543,200 | — | — |
| 2007-03-30 | $8.03 | $8.03 | 722,000 | — | — |
| 2007-03-29 | $8.03 | $8.03 | 804,200 | — | — |
| 2007-03-28 | $8.18 | $8.18 | 508,400 | — | — |
| 2007-03-27 | $8.28 | $8.28 | 620,900 | — | — |
| 2007-03-26 | $8.28 | $8.28 | 559,700 | — | — |
| 2007-03-23 | $8.26 | $8.26 | 912,700 | — | — |
| 2007-03-22 | $8.34 | $8.34 | 762,000 | — | — |
| 2007-03-21 | $8.32 | $8.32 | 708,100 | — | — |
| 2007-03-20 | $8.20 | $8.20 | 1,020,400 | — | — |
| 2007-03-19 | $8.03 | $8.03 | 1,348,600 | — | — |
| 2007-03-16 | $7.81 | $7.81 | 952,900 | — | — |
| 2007-03-15 | $7.89 | $7.89 | 521,900 | — | — |
| 2007-03-14 | $7.89 | $7.89 | 785,800 | — | — |
| 2007-03-13 | $7.80 | $7.80 | 1,462,800 | — | — |
| 2007-03-12 | $7.85 | $7.85 | 480,500 | — | — |
| 2007-03-09 | $7.78 | $7.78 | 601,500 | — | — |
| 2007-03-08 | $7.79 | $7.79 | 731,500 | — | — |
| 2007-03-07 | $7.73 | $7.73 | 862,900 | — | — |
| 2007-03-06 | $7.89 | $7.89 | 1,484,000 | — | — |
| 2007-03-05 | $7.44 | $7.44 | 1,387,100 | — | — |
| 2007-03-02 | $7.74 | $7.74 | 1,198,400 | — | — |
| 2007-03-01 | $7.91 | $7.91 | 1,343,000 | — | — |
| 2007-02-28 | $7.94 | $7.94 | 1,555,200 | — | — |
| 2007-02-27 | $8.11 | $8.11 | 2,441,100 | — | — |
| 2007-02-26 | $8.42 | $8.42 | 1,030,200 | — | — |
| 2007-02-23 | $8.56 | $8.56 | 2,447,900 | — | — |
| 2007-02-22 | $8.43 | $8.43 | 2,156,400 | — | — |
| 2007-02-21 | $8.54 | $8.54 | 9,153,100 | — | — |
| 2007-02-20 | $8.32 | $8.32 | 1,960,800 | — | — |
| 2007-02-16 | $8.12 | $8.12 | 692,500 | — | — |
| 2007-02-15 | $8.12 | $8.12 | 677,700 | — | — |
| 2007-02-14 | $8.03 | $8.03 | 1,654,600 | — | — |
| 2007-02-13 | $7.74 | $7.74 | 558,700 | — | — |
| 2007-02-12 | $7.79 | $7.79 | 466,200 | — | — |
| 2007-02-09 | $7.76 | $7.76 | 558,700 | — | — |
| 2007-02-08 | $7.89 | $7.89 | 861,100 | — | — |
| 2007-02-07 | $7.98 | $7.98 | 1,184,900 | — | — |
| 2007-02-06 | $7.90 | $7.90 | 820,400 | — | — |
| 2007-02-05 | $7.83 | $7.83 | 804,700 | — | — |
| 2007-02-02 | $7.82 | $7.82 | 537,600 | — | — |
| 2007-02-01 | $7.80 | $7.80 | 719,900 | — | — |
| 2007-01-31 | $7.75 | $7.75 | 744,300 | — | — |
| 2007-01-30 | $7.83 | $7.83 | 740,000 | — | — |
| 2007-01-29 | $7.73 | $7.73 | 850,700 | — | — |
| 2007-01-26 | $7.64 | $7.64 | 686,000 | — | — |
| 2007-01-25 | $7.61 | $7.61 | 943,700 | — | — |
| 2007-01-24 | $7.75 | $7.75 | 832,700 | — | — |
| 2007-01-23 | $7.82 | $7.82 | 1,128,100 | — | — |
| 2007-01-22 | $7.85 | $7.85 | 885,800 | — | — |
| 2007-01-19 | $7.82 | $7.82 | 847,200 | — | — |
| 2007-01-18 | $7.81 | $7.81 | 1,118,200 | — | — |
| 2007-01-17 | $8.04 | $8.04 | 819,800 | — | — |
| 2007-01-16 | $8.18 | $8.18 | 649,300 | — | — |
| 2007-01-12 | $8.20 | $8.20 | 778,800 | — | — |
| 2007-01-11 | $8.22 | $8.22 | 1,149,700 | — | — |
| 2007-01-10 | $8.33 | $8.33 | 1,318,000 | — | — |
| 2007-01-09 | $8.48 | $8.48 | 3,130,300 | — | — |
| 2007-01-08 | $8.19 | $8.19 | 1,488,500 | — | — |
| 2007-01-05 | $8.07 | $8.07 | 2,018,300 | — | — |
| 2007-01-04 | $7.99 | $7.99 | 1,143,100 | — | — |
| 2007-01-03 | $7.90 | $7.90 | 2,169,200 | — | — |