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
- 2002-08-02 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 | $14.37 | $17.98 | 20,549 | — | — |
| 2007-12-28 | $14.62 | $18.29 | 15,982 | — | — |
| 2007-12-27 | $14.80 | $18.52 | 9,785 | — | — |
| 2007-12-26 | $14.93 | $18.69 | 15,982 | — | — |
| 2007-12-24 | $14.62 | $18.30 | 7,176 | — | — |
| 2007-12-21 | $14.56 | $18.22 | 39,140 | — | — |
| 2007-12-20 | $14.93 | $18.68 | 122,314 | — | — |
| 2007-12-19 | $14.01 | $17.53 | 132,425 | — | — |
| 2007-12-18 | $14.07 | $17.60 | 30,986 | — | — |
| 2007-12-17 | $13.96 | $17.46 | 30,660 | — | — |
| 2007-12-14 | $14.26 | $17.84 | 42,076 | — | — |
| 2007-12-13 | $14.20 | $17.76 | 55,123 | — | — |
| 2007-12-12 | $14.58 | $18.24 | 24,137 | — | — |
| 2007-12-11 | $15.00 | $18.77 | 24,789 | — | — |
| 2007-12-10 | $15.46 | $19.35 | 16,308 | — | — |
| 2007-12-07 | $15.48 | $19.37 | 34,248 | — | — |
| 2007-12-06 | $15.63 | $19.56 | 30,986 | — | — |
| 2007-12-05 | $15.09 | $18.88 | 9,785 | — | — |
| 2007-12-04 | $14.85 | $18.57 | 19,244 | — | — |
| 2007-12-03 | $14.86 | $18.59 | 23,484 | — | — |
| 2007-11-30 | $15.48 | $19.37 | 30,334 | — | — |
| 2007-11-29 | $14.90 | $18.64 | 37,509 | — | — |
| 2007-11-28 | $14.27 | $17.85 | 22,506 | — | — |
| 2007-11-27 | $14.18 | $17.75 | 40,119 | — | — |
| 2007-11-26 | $13.82 | $17.29 | 22,506 | — | — |
| 2007-11-23 | $14.26 | $17.85 | 5,871 | — | — |
| 2007-11-21 | $13.96 | $17.47 | 39,140 | — | — |
| 2007-11-20 | $14.63 | $18.31 | 90,023 | — | — |
| 2007-11-19 | $13.88 | $17.36 | 235,168 | — | — |
| 2007-11-16 | $14.75 | $18.45 | 24,137 | — | — |
| 2007-11-15 | $14.85 | $18.58 | 10,111 | — | — |
| 2007-11-14 | $15.13 | $18.93 | 23,158 | — | — |
| 2007-11-13 | $14.84 | $18.57 | 40,119 | — | — |
| 2007-11-12 | $13.96 | $17.47 | 44,685 | — | — |
| 2007-11-09 | $14.92 | $18.66 | 21,201 | — | — |
| 2007-11-08 | $14.96 | $18.72 | 21,201 | — | — |
| 2007-11-07 | $14.65 | $18.34 | 49,252 | — | — |
| 2007-11-06 | $15.11 | $18.91 | 20,875 | — | — |
| 2007-11-05 | $15.18 | $18.99 | 29,681 | — | — |
| 2007-11-02 | $15.70 | $19.65 | 13,047 | — | — |
| 2007-11-01 | $16.13 | $20.18 | 12,394 | — | — |
| 2007-10-31 | $16.10 | $20.14 | 20,549 | — | — |
| 2007-10-30 | $15.91 | $19.91 | 21,527 | — | — |
| 2007-10-29 | $16.14 | $20.19 | 23,484 | — | — |
| 2007-10-26 | $16.22 | $20.29 | 7,828 | — | — |
| 2007-10-25 | $16.25 | $20.33 | 16,961 | — | — |
| 2007-10-24 | $16.08 | $20.12 | 11,742 | — | — |
| 2007-10-23 | $15.81 | $19.79 | 21,853 | — | — |
| 2007-10-22 | $15.52 | $19.41 | 9,785 | — | — |
| 2007-10-19 | $15.38 | $19.25 | 11,742 | — | — |
| 2007-10-18 | $15.75 | $19.71 | 12,068 | — | — |
| 2007-10-17 | $15.49 | $19.38 | 16,635 | — | — |
| 2007-10-16 | $15.72 | $19.67 | 23,484 | — | — |
| 2007-10-15 | $16.19 | $20.25 | 29,355 | — | — |
| 2007-10-12 | $16.00 | $20.02 | 22,832 | — | — |
| 2007-10-11 | $15.62 | $19.54 | 24,137 | — | — |
| 2007-10-10 | $15.90 | $19.90 | 16,308 | — | — |
| 2007-10-09 | $15.83 | $19.81 | 24,789 | — | — |
| 2007-10-08 | $15.67 | $19.60 | 91,327 | — | — |
| 2007-10-05 | $15.70 | $19.64 | 111,550 | — | — |
| 2007-10-04 | $15.18 | $18.99 | 23,810 | — | — |
| 2007-10-03 | $15.27 | $19.11 | 72,410 | — | — |
| 2007-10-02 | $15.45 | $19.33 | 65,886 | — | — |
| 2007-10-01 | $15.42 | $19.29 | 26,420 | — | — |
| 2007-09-28 | $15.16 | $18.97 | 44,033 | — | — |
| 2007-09-27 | $15.02 | $18.79 | 59,363 | — | — |
| 2007-09-26 | $14.91 | $18.65 | 41,097 | — | — |
| 2007-09-25 | $14.97 | $18.73 | 48,599 | — | — |
| 2007-09-24 | $15.23 | $19.05 | 11,090 | — | — |
| 2007-09-21 | $15.12 | $18.92 | 14,351 | — | — |
| 2007-09-20 | $15.15 | $18.95 | 42,402 | — | — |
| 2007-09-19 | $16.12 | $20.17 | 65,560 | — | — |
| 2007-09-18 | $16.33 | $20.43 | 68,822 | — | — |
| 2007-09-17 | $14.75 | $18.46 | 7,176 | — | — |
| 2007-09-14 | $14.83 | $18.56 | 53,166 | — | — |
| 2007-09-13 | $14.86 | $18.59 | 13,047 | — | — |
| 2007-09-12 | $15.02 | $18.79 | 92,958 | — | — |
| 2007-09-11 | $15.16 | $18.97 | 25,767 | — | — |
| 2007-09-10 | $15.07 | $18.85 | 19,244 | — | — |
| 2007-09-07 | $15.19 | $19.00 | 44,359 | — | — |
| 2007-09-06 | $15.25 | $19.08 | 44,685 | — | — |
| 2007-09-05 | $15.04 | $18.82 | 7,502 | — | — |
| 2007-09-04 | $15.15 | $18.95 | 34,574 | — | — |
| 2007-08-31 | $14.88 | $18.62 | 14,025 | — | — |
| 2007-08-30 | $14.80 | $18.51 | 30,334 | — | — |
| 2007-08-29 | $14.98 | $18.74 | 12,394 | — | — |
| 2007-08-28 | $14.58 | $18.24 | 15,330 | — | — |
| 2007-08-27 | $15.02 | $18.79 | 8,807 | — | — |
| 2007-08-24 | $14.87 | $18.60 | 70,779 | — | — |
| 2007-08-23 | $14.41 | $18.03 | 24,137 | — | — |
| 2007-08-22 | $14.56 | $18.22 | 14,678 | — | — |
| 2007-08-21 | $14.26 | $17.84 | 129,815 | — | — |
| 2007-08-20 | $14.20 | $17.76 | 53,166 | — | — |
| 2007-08-17 | $14.03 | $17.55 | 22,832 | — | — |
| 2007-08-16 | $13.20 | $16.51 | 49,578 | — | — |
| 2007-08-15 | $13.50 | $16.89 | 55,123 | — | — |
| 2007-08-14 | $13.95 | $17.45 | 41,097 | — | — |
| 2007-08-13 | $14.33 | $17.93 | 112,202 | — | — |
| 2007-08-10 | $14.44 | $18.07 | 105,679 | — | — |
| 2007-08-09 | $14.47 | $18.11 | 21,853 | — | — |
| 2007-08-08 | $14.92 | $18.67 | 59,363 | — | — |
| 2007-08-07 | $14.84 | $18.57 | 41,750 | — | — |
| 2007-08-06 | $14.52 | $18.17 | 61,646 | — | — |
| 2007-08-03 | $14.75 | $18.36 | 243,975 | — | — |
| 2007-08-02 | $14.96 | $18.63 | 19,244 | — | — |
| 2007-08-01 | $14.89 | $18.54 | 19,570 | — | — |
| 2007-07-31 | $15.31 | $19.07 | 31,965 | — | — |
| 2007-07-30 | $15.14 | $18.85 | 69,148 | — | — |
| 2007-07-27 | $15.25 | $18.99 | 35,879 | — | — |
| 2007-07-26 | $15.36 | $19.13 | 28,703 | — | — |
| 2007-07-25 | $15.94 | $19.85 | 69,474 | — | — |
| 2007-07-24 | $15.76 | $19.62 | 42,728 | — | — |
| 2007-07-23 | $16.13 | $20.09 | 89,370 | — | — |
| 2007-07-20 | $16.10 | $20.04 | 165,042 | — | — |
| 2007-07-19 | $16.02 | $19.95 | 122,640 | — | — |
| 2007-07-18 | $16.17 | $20.14 | 113,833 | — | — |
| 2007-07-17 | $16.22 | $20.20 | 96,872 | — | — |
| 2007-07-16 | $16.25 | $20.23 | 116,442 | — | — |
| 2007-07-13 | $16.09 | $20.04 | 158,192 | — | — |
| 2007-07-12 | $16.28 | $20.27 | 71,431 | — | — |
| 2007-07-11 | $16.22 | $20.19 | 117,095 | — | — |
| 2007-07-10 | $16.28 | $20.27 | 3,262 | — | — |
| 2007-07-09 | $16.22 | $20.20 | 12,394 | — | — |
| 2007-07-06 | $16.22 | $20.19 | 49,252 | — | — |
| 2007-07-05 | $16.16 | $20.12 | 80,890 | — | — |
| 2007-07-03 | $16.23 | $20.21 | 17,287 | — | — |
| 2007-07-02 | $16.10 | $20.04 | 107,636 | — | — |
| 2007-06-29 | $16.41 | $20.43 | 273,004 | — | — |
| 2007-06-28 | $14.99 | $18.67 | 6,197 | — | — |
| 2007-06-27 | $14.87 | $18.52 | 15,982 | — | — |
| 2007-06-26 | $15.02 | $18.70 | 7,176 | — | — |
| 2007-06-25 | $14.87 | $18.51 | 14,678 | — | — |
| 2007-06-22 | $15.02 | $18.71 | 19,570 | — | — |
| 2007-06-21 | $15.01 | $18.69 | 22,180 | — | — |
| 2007-06-20 | $14.89 | $18.54 | 15,656 | — | — |
| 2007-06-19 | $14.95 | $18.61 | 59,037 | — | — |
| 2007-06-18 | $14.79 | $18.42 | 39,793 | — | — |
| 2007-06-15 | $14.81 | $18.44 | 63,603 | — | — |
| 2007-06-14 | $14.55 | $18.11 | 21,201 | — | — |
| 2007-06-13 | $14.33 | $17.85 | 20,875 | — | — |
| 2007-06-12 | $14.46 | $18.00 | 37,836 | — | — |
| 2007-06-11 | $14.54 | $18.11 | 57,732 | — | — |
| 2007-06-08 | $14.45 | $17.99 | 20,223 | — | — |
| 2007-06-07 | $14.49 | $18.04 | 11,090 | — | — |
| 2007-06-06 | $14.75 | $18.36 | 78,607 | — | — |
| 2007-06-05 | $14.83 | $18.46 | 40,445 | — | — |
| 2007-06-04 | $15.02 | $18.71 | 33,595 | — | — |
| 2007-06-01 | $15.04 | $18.73 | 89,044 | — | — |
| 2007-05-31 | $14.88 | $18.52 | 10,111 | — | — |
| 2007-05-30 | $14.89 | $18.54 | 49,578 | — | — |
| 2007-05-29 | $14.99 | $18.67 | 42,076 | — | — |
| 2007-05-25 | $14.35 | $17.87 | 38,162 | — | — |
| 2007-05-24 | $14.32 | $17.83 | 76,324 | — | — |
| 2007-05-23 | $14.39 | $17.92 | 80,890 | — | — |
| 2007-05-22 | $14.67 | $18.27 | 62,298 | — | — |
| 2007-05-21 | $15.25 | $18.99 | 19,896 | — | — |
| 2007-05-18 | $15.05 | $18.74 | 48,273 | — | — |
| 2007-05-17 | $15.00 | $18.68 | 20,549 | — | — |
| 2007-05-16 | $14.99 | $18.67 | 38,488 | — | — |
| 2007-05-15 | $15.23 | $18.96 | 33,595 | — | — |
| 2007-05-14 | $15.23 | $18.96 | 17,939 | — | — |
| 2007-05-11 | $15.50 | $19.29 | 21,853 | — | — |
| 2007-05-10 | $15.25 | $18.99 | 36,857 | — | — |
| 2007-05-09 | $15.28 | $19.03 | 24,137 | — | — |
| 2007-05-08 | $15.33 | $19.08 | 41,097 | — | — |
| 2007-05-07 | $15.47 | $19.26 | 27,724 | — | — |
| 2007-05-04 | $15.64 | $19.47 | 19,570 | — | — |
| 2007-05-03 | $15.67 | $19.51 | 76,976 | — | — |
| 2007-05-02 | $15.33 | $19.08 | 26,094 | — | — |
| 2007-05-01 | $15.49 | $19.28 | 19,896 | — | — |
| 2007-04-30 | $15.36 | $19.12 | 33,922 | — | — |
| 2007-04-27 | $15.35 | $19.11 | 18,918 | — | — |
| 2007-04-26 | $15.11 | $18.81 | 30,660 | — | — |
| 2007-04-25 | $15.30 | $19.06 | 7,502 | — | — |
| 2007-04-24 | $15.36 | $19.13 | 37,183 | — | — |
| 2007-04-23 | $15.39 | $19.16 | 15,982 | — | — |
| 2007-04-20 | $15.49 | $19.28 | 21,853 | — | — |
| 2007-04-19 | $15.61 | $19.43 | 51,209 | — | — |
| 2007-04-18 | $15.41 | $19.19 | 36,205 | — | — |
| 2007-04-17 | $15.48 | $19.27 | 53,166 | — | — |
| 2007-04-16 | $15.51 | $19.31 | 42,728 | — | — |
| 2007-04-13 | $15.39 | $19.16 | 63,277 | — | — |
| 2007-04-12 | $15.00 | $18.68 | 44,359 | — | — |
| 2007-04-11 | $14.79 | $18.42 | 185,264 | — | — |
| 2007-04-10 | $15.19 | $18.92 | 20,223 | — | — |
| 2007-04-09 | $15.27 | $19.01 | 45,338 | — | — |
| 2007-04-05 | $15.17 | $18.89 | 7,176 | — | — |
| 2007-04-04 | $15.23 | $18.96 | 19,570 | — | — |
| 2007-04-03 | $15.28 | $19.02 | 76,976 | — | — |
| 2007-04-02 | $14.99 | $18.66 | 26,420 | — | — |
| 2007-03-30 | $15.13 | $18.84 | 24,137 | — | — |
| 2007-03-29 | $15.41 | $19.19 | 38,488 | — | — |
| 2007-03-28 | $15.18 | $18.90 | 20,875 | — | — |
| 2007-03-27 | $15.15 | $18.87 | 15,982 | — | — |
| 2007-03-26 | $15.13 | $18.84 | 35,879 | — | — |
| 2007-03-23 | $15.01 | $18.69 | 56,753 | — | — |
| 2007-03-22 | $14.74 | $18.36 | 66,865 | — | — |
| 2007-03-21 | $14.74 | $18.35 | 72,736 | — | — |
| 2007-03-20 | $14.74 | $18.36 | 61,972 | — | — |
| 2007-03-19 | $14.67 | $18.26 | 63,277 | — | — |
| 2007-03-16 | $14.43 | $17.96 | 23,484 | — | — |
| 2007-03-15 | $14.17 | $17.65 | 15,982 | — | — |
| 2007-03-14 | $13.93 | $17.35 | 30,660 | — | — |
| 2007-03-13 | $14.62 | $17.35 | 28,377 | — | — |
| 2007-03-12 | $14.79 | $17.56 | 104,374 | — | — |
| 2007-03-09 | $14.73 | $17.48 | 24,137 | — | — |
| 2007-03-08 | $14.57 | $17.30 | 21,201 | — | — |
| 2007-03-07 | $14.68 | $17.43 | 32,291 | — | — |
| 2007-03-06 | $14.75 | $17.51 | 53,166 | — | — |
| 2007-03-05 | $14.06 | $16.69 | 48,273 | — | — |
| 2007-03-02 | $14.46 | $17.17 | 114,485 | — | — |
| 2007-03-01 | $14.18 | $16.84 | 93,611 | — | — |
| 2007-02-28 | $14.16 | $16.82 | 25,767 | — | — |
| 2007-02-27 | $13.97 | $16.59 | 17,939 | — | — |
| 2007-02-26 | $14.58 | $17.31 | 35,879 | — | — |
| 2007-02-23 | $14.73 | $17.49 | 14,678 | — | — |
| 2007-02-22 | $14.51 | $17.23 | 26,094 | — | — |
| 2007-02-21 | $14.50 | $17.22 | 74,693 | — | — |
| 2007-02-20 | $14.87 | $17.65 | 36,531 | — | — |
| 2007-02-16 | $15.17 | $18.02 | 15,004 | — | — |
| 2007-02-15 | $15.19 | $18.04 | 46,642 | — | — |
| 2007-02-14 | $15.33 | $18.20 | 104,374 | — | — |
| 2007-02-13 | $15.13 | $17.96 | 91,654 | — | — |
| 2007-02-12 | $15.09 | $17.92 | 37,509 | — | — |
| 2007-02-09 | $15.03 | $17.84 | 153,626 | — | — |
| 2007-02-08 | $14.87 | $17.66 | 153,300 | — | — |
| 2007-02-07 | $14.58 | $17.32 | 99,482 | — | — |
| 2007-02-06 | $14.56 | $17.28 | 32,617 | — | — |
| 2007-02-05 | $14.53 | $17.25 | 3,588 | — | — |
| 2007-02-02 | $14.48 | $17.19 | 41,424 | — | — |
| 2007-02-01 | $14.57 | $17.30 | 48,599 | — | — |
| 2007-01-31 | $14.49 | $17.20 | 17,287 | — | — |
| 2007-01-30 | $14.41 | $17.11 | 124,597 | — | — |
| 2007-01-29 | $14.41 | $17.11 | 29,355 | — | — |
| 2007-01-26 | $14.50 | $17.22 | 15,330 | — | — |
| 2007-01-25 | $14.56 | $17.29 | 20,875 | — | — |
| 2007-01-24 | $14.65 | $17.40 | 70,126 | — | — |
| 2007-01-23 | $14.66 | $17.41 | 16,635 | — | — |
| 2007-01-22 | $14.64 | $17.38 | 94,263 | — | — |
| 2007-01-19 | $14.62 | $17.36 | 58,710 | — | — |
| 2007-01-18 | $14.62 | $17.36 | 182,655 | — | — |
| 2007-01-17 | $14.62 | $17.36 | 302,359 | — | — |
| 2007-01-16 | $14.46 | $17.18 | 210,053 | — | — |
| 2007-01-12 | $14.21 | $16.87 | 497,408 | — | — |
| 2007-01-11 | $14.84 | $17.62 | 141,231 | — | — |
| 2007-01-10 | $14.84 | $17.62 | 239,408 | — | — |
| 2007-01-09 | $14.96 | $17.76 | 140,579 | — | — |
| 2007-01-08 | $15.08 | $17.90 | 83,826 | — | — |
| 2007-01-05 | $15.94 | $18.93 | 59,363 | — | — |
| 2007-01-04 | $15.93 | $18.92 | 140,253 | — | — |
| 2007-01-03 | $15.68 | $18.62 | 20,549 | — | — |