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
- 2005-08-30 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 | $11.35 | $13.96 | 766,200 | — | — |
| 2007-12-28 | $11.23 | $13.81 | 489,600 | — | — |
| 2007-12-27 | $11.16 | $13.72 | 525,000 | — | — |
| 2007-12-26 | $11.38 | $13.99 | 431,100 | — | — |
| 2007-12-24 | $11.41 | $13.91 | 404,000 | — | — |
| 2007-12-21 | $11.18 | $13.63 | 622,300 | — | — |
| 2007-12-20 | $11.06 | $13.48 | 522,200 | — | — |
| 2007-12-19 | $11.11 | $13.54 | 427,500 | — | — |
| 2007-12-18 | $11.09 | $13.52 | 435,100 | — | — |
| 2007-12-17 | $11.22 | $13.55 | 428,000 | — | — |
| 2007-12-14 | $11.34 | $13.69 | 331,600 | — | — |
| 2007-12-13 | $11.47 | $13.85 | 409,800 | — | — |
| 2007-12-12 | $11.57 | $13.97 | 382,300 | — | — |
| 2007-12-11 | $11.70 | $14.13 | 368,800 | — | — |
| 2007-12-10 | $11.88 | $14.35 | 408,900 | — | — |
| 2007-12-07 | $11.92 | $14.40 | 256,200 | — | — |
| 2007-12-06 | $11.82 | $14.27 | 395,600 | — | — |
| 2007-12-05 | $11.67 | $14.09 | 356,600 | — | — |
| 2007-12-04 | $11.47 | $13.85 | 301,400 | — | — |
| 2007-12-03 | $11.55 | $13.95 | 325,800 | — | — |
| 2007-11-30 | $11.51 | $13.90 | 274,500 | — | — |
| 2007-11-29 | $11.28 | $13.62 | 293,500 | — | — |
| 2007-11-28 | $11.24 | $13.57 | 355,300 | — | — |
| 2007-11-27 | $11.01 | $13.30 | 523,400 | — | — |
| 2007-11-26 | $10.84 | $13.09 | 358,400 | — | — |
| 2007-11-23 | $11.21 | $13.54 | 113,000 | — | — |
| 2007-11-21 | $10.94 | $13.21 | 272,400 | — | — |
| 2007-11-20 | $11.03 | $13.32 | 369,000 | — | — |
| 2007-11-19 | $11.24 | $13.57 | 271,300 | — | — |
| 2007-11-16 | $11.46 | $13.84 | 276,700 | — | — |
| 2007-11-15 | $11.50 | $13.89 | 237,500 | — | — |
| 2007-11-14 | $11.68 | $14.11 | 239,400 | — | — |
| 2007-11-13 | $11.65 | $14.07 | 265,900 | — | — |
| 2007-11-12 | $11.61 | $13.90 | 232,400 | — | — |
| 2007-11-09 | $11.71 | $14.02 | 298,900 | — | — |
| 2007-11-08 | $11.85 | $14.18 | 261,000 | — | — |
| 2007-11-07 | $11.82 | $14.15 | 235,200 | — | — |
| 2007-11-06 | $12.28 | $14.70 | 210,500 | — | — |
| 2007-11-05 | $12.25 | $14.66 | 155,100 | — | — |
| 2007-11-02 | $12.33 | $14.76 | 177,600 | — | — |
| 2007-11-01 | $12.36 | $14.80 | 225,100 | — | — |
| 2007-10-31 | $12.68 | $15.18 | 175,000 | — | — |
| 2007-10-30 | $12.60 | $15.08 | 208,500 | — | — |
| 2007-10-29 | $12.73 | $15.24 | 172,100 | — | — |
| 2007-10-26 | $12.70 | $15.20 | 185,800 | — | — |
| 2007-10-25 | $12.64 | $15.13 | 160,900 | — | — |
| 2007-10-24 | $12.66 | $15.15 | 143,600 | — | — |
| 2007-10-23 | $12.80 | $15.32 | 160,600 | — | — |
| 2007-10-22 | $12.67 | $15.17 | 166,600 | — | — |
| 2007-10-19 | $12.77 | $15.29 | 172,700 | — | — |
| 2007-10-18 | $12.97 | $15.53 | 151,500 | — | — |
| 2007-10-17 | $13.05 | $15.62 | 167,600 | — | — |
| 2007-10-16 | $13.18 | $15.78 | 196,400 | — | — |
| 2007-10-15 | $13.28 | $15.90 | 134,000 | — | — |
| 2007-10-12 | $13.46 | $16.11 | 122,200 | — | — |
| 2007-10-11 | $13.40 | $16.04 | 179,200 | — | — |
| 2007-10-10 | $13.63 | $16.19 | 135,200 | — | — |
| 2007-10-09 | $13.64 | $16.21 | 125,600 | — | — |
| 2007-10-08 | $13.50 | $16.04 | 113,500 | — | — |
| 2007-10-05 | $13.60 | $16.16 | 134,300 | — | — |
| 2007-10-04 | $13.39 | $15.91 | 139,900 | — | — |
| 2007-10-03 | $13.35 | $15.86 | 217,700 | — | — |
| 2007-10-02 | $13.46 | $15.99 | 163,900 | — | — |
| 2007-10-01 | $13.48 | $16.02 | 138,600 | — | — |
| 2007-09-28 | $13.34 | $15.85 | 117,900 | — | — |
| 2007-09-27 | $13.38 | $15.90 | 128,700 | — | — |
| 2007-09-26 | $13.35 | $15.86 | 141,600 | — | — |
| 2007-09-25 | $13.44 | $15.97 | 149,100 | — | — |
| 2007-09-24 | $13.40 | $15.92 | 160,500 | — | — |
| 2007-09-21 | $13.52 | $16.06 | 138,200 | — | — |
| 2007-09-20 | $13.44 | $15.97 | 117,300 | — | — |
| 2007-09-19 | $13.52 | $16.06 | 149,800 | — | — |
| 2007-09-18 | $13.43 | $15.96 | 136,200 | — | — |
| 2007-09-17 | $13.09 | $15.55 | 141,100 | — | — |
| 2007-09-14 | $13.21 | $15.69 | 144,600 | — | — |
| 2007-09-13 | $13.32 | $15.83 | 109,700 | — | — |
| 2007-09-12 | $13.28 | $15.78 | 110,400 | — | — |
| 2007-09-11 | $13.50 | $15.92 | 115,600 | — | — |
| 2007-09-10 | $13.38 | $15.78 | 110,400 | — | — |
| 2007-09-07 | $13.42 | $15.82 | 130,000 | — | — |
| 2007-09-06 | $13.66 | $16.11 | 149,000 | — | — |
| 2007-09-05 | $13.26 | $15.63 | 158,800 | — | — |
| 2007-09-04 | $13.79 | $16.26 | 176,100 | — | — |
| 2007-08-31 | $13.66 | $16.11 | 143,600 | — | — |
| 2007-08-30 | $13.44 | $15.85 | 121,800 | — | — |
| 2007-08-29 | $13.53 | $15.95 | 172,900 | — | — |
| 2007-08-28 | $13.46 | $15.87 | 175,800 | — | — |
| 2007-08-27 | $13.80 | $16.27 | 193,400 | — | — |
| 2007-08-24 | $13.74 | $16.20 | 146,300 | — | — |
| 2007-08-23 | $13.68 | $16.13 | 243,200 | — | — |
| 2007-08-22 | $13.43 | $15.84 | 295,600 | — | — |
| 2007-08-21 | $13.25 | $15.62 | 235,500 | — | — |
| 2007-08-20 | $13.18 | $15.54 | 258,900 | — | — |
| 2007-08-17 | $12.77 | $15.06 | 335,400 | — | — |
| 2007-08-16 | $11.95 | $14.09 | 873,100 | — | — |
| 2007-08-15 | $12.09 | $14.26 | 317,900 | — | — |
| 2007-08-14 | $12.65 | $14.92 | 171,200 | — | — |
| 2007-08-13 | $12.94 | $15.26 | 157,700 | — | — |
| 2007-08-10 | $13.04 | $15.26 | 231,100 | — | — |
| 2007-08-09 | $13.25 | $15.50 | 134,500 | — | — |
| 2007-08-08 | $13.51 | $15.81 | 140,000 | — | — |
| 2007-08-07 | $13.36 | $15.63 | 134,300 | — | — |
| 2007-08-06 | $13.28 | $15.54 | 191,700 | — | — |
| 2007-08-03 | $13.47 | $15.76 | 130,600 | — | — |
| 2007-08-02 | $13.60 | $15.91 | 134,800 | — | — |
| 2007-08-01 | $13.38 | $15.65 | 158,400 | — | — |
| 2007-07-31 | $13.38 | $15.65 | 141,200 | — | — |
| 2007-07-30 | $13.39 | $15.66 | 134,800 | — | — |
| 2007-07-27 | $13.26 | $15.51 | 275,000 | — | — |
| 2007-07-26 | $13.11 | $15.34 | 439,400 | — | — |
| 2007-07-25 | $13.57 | $15.88 | 174,900 | — | — |
| 2007-07-24 | $13.73 | $16.06 | 202,700 | — | — |
| 2007-07-23 | $13.93 | $16.30 | 273,200 | — | — |
| 2007-07-20 | $14.10 | $16.50 | 125,000 | — | — |
| 2007-07-19 | $14.10 | $16.50 | 211,300 | — | — |
| 2007-07-18 | $14.10 | $16.50 | 155,100 | — | — |
| 2007-07-17 | $14.26 | $16.68 | 176,300 | — | — |
| 2007-07-16 | $14.39 | $16.83 | 128,600 | — | — |
| 2007-07-13 | $14.55 | $17.02 | 138,300 | — | — |
| 2007-07-12 | $14.45 | $16.90 | 154,500 | — | — |
| 2007-07-11 | $14.51 | $16.86 | 155,400 | — | — |
| 2007-07-10 | $14.59 | $16.95 | 118,900 | — | — |
| 2007-07-09 | $14.72 | $17.10 | 162,300 | — | — |
| 2007-07-06 | $14.74 | $17.12 | 116,300 | — | — |
| 2007-07-05 | $14.65 | $17.02 | 138,600 | — | — |
| 2007-07-03 | $14.70 | $17.08 | 116,400 | — | — |
| 2007-07-02 | $14.57 | $16.93 | 194,200 | — | — |
| 2007-06-29 | $14.45 | $16.79 | 97,500 | — | — |
| 2007-06-28 | $14.41 | $16.74 | 147,600 | — | — |
| 2007-06-27 | $14.36 | $16.68 | 157,700 | — | — |
| 2007-06-26 | $14.39 | $16.72 | 177,600 | — | — |
| 2007-06-25 | $14.39 | $16.72 | 182,700 | — | — |
| 2007-06-22 | $14.54 | $16.89 | 182,900 | — | — |
| 2007-06-21 | $14.56 | $16.91 | 222,600 | — | — |
| 2007-06-20 | $14.68 | $17.05 | 228,200 | — | — |
| 2007-06-19 | $14.79 | $17.18 | 173,800 | — | — |
| 2007-06-18 | $14.69 | $17.06 | 150,100 | — | — |
| 2007-06-15 | $14.66 | $17.03 | 169,100 | — | — |
| 2007-06-14 | $14.59 | $16.95 | 206,400 | — | — |
| 2007-06-13 | $14.45 | $16.79 | 123,100 | — | — |
| 2007-06-12 | $14.49 | $16.71 | 174,000 | — | — |
| 2007-06-11 | $14.55 | $16.78 | 157,900 | — | — |
| 2007-06-08 | $14.50 | $16.73 | 270,700 | — | — |
| 2007-06-07 | $14.68 | $16.93 | 236,600 | — | — |
| 2007-06-06 | $14.82 | $17.09 | 278,000 | — | — |
| 2007-06-05 | $14.90 | $17.19 | 157,500 | — | — |
| 2007-06-04 | $14.84 | $17.12 | 163,200 | — | — |
| 2007-06-01 | $14.88 | $17.16 | 159,800 | — | — |
| 2007-05-31 | $14.73 | $16.99 | 177,300 | — | — |
| 2007-05-30 | $14.60 | $16.84 | 289,700 | — | — |
| 2007-05-29 | $14.65 | $16.90 | 169,100 | — | — |
| 2007-05-25 | $14.66 | $16.91 | 206,500 | — | — |
| 2007-05-24 | $14.66 | $16.91 | 321,200 | — | — |
| 2007-05-23 | $14.87 | $17.15 | 277,500 | — | — |
| 2007-05-22 | $14.89 | $17.18 | 149,900 | — | — |
| 2007-05-21 | $14.92 | $17.21 | 204,300 | — | — |
| 2007-05-18 | $14.93 | $17.22 | 150,100 | — | — |
| 2007-05-17 | $14.99 | $17.29 | 173,600 | — | — |
| 2007-05-16 | $14.97 | $17.27 | 185,600 | — | — |
| 2007-05-15 | $14.89 | $17.18 | 235,900 | — | — |
| 2007-05-14 | $14.96 | $17.26 | 178,100 | — | — |
| 2007-05-11 | $15.00 | $17.30 | 253,900 | — | — |
| 2007-05-10 | $14.89 | $17.06 | 285,100 | — | — |
| 2007-05-09 | $15.05 | $17.24 | 235,800 | — | — |
| 2007-05-08 | $14.99 | $17.17 | 147,500 | — | — |
| 2007-05-07 | $15.04 | $17.23 | 161,900 | — | — |
| 2007-05-04 | $14.99 | $17.17 | 160,000 | — | — |
| 2007-05-03 | $14.98 | $17.16 | 143,500 | — | — |
| 2007-05-02 | $14.96 | $17.14 | 200,600 | — | — |
| 2007-05-01 | $14.97 | $17.15 | 188,500 | — | — |
| 2007-04-30 | $15.00 | $17.18 | 177,300 | — | — |
| 2007-04-27 | $15.04 | $17.23 | 183,800 | — | — |
| 2007-04-26 | $15.00 | $17.18 | 184,900 | — | — |
| 2007-04-25 | $15.03 | $17.22 | 153,800 | — | — |
| 2007-04-24 | $15.00 | $17.18 | 137,900 | — | — |
| 2007-04-23 | $14.96 | $17.14 | 147,900 | — | — |
| 2007-04-20 | $14.98 | $17.16 | 176,400 | — | — |
| 2007-04-19 | $15.00 | $17.18 | 119,600 | — | — |
| 2007-04-18 | $15.01 | $17.20 | 161,800 | — | — |
| 2007-04-17 | $14.98 | $17.16 | 146,300 | — | — |
| 2007-04-16 | $14.97 | $17.15 | 190,700 | — | — |
| 2007-04-13 | $14.98 | $17.16 | 150,300 | — | — |
| 2007-04-12 | $14.96 | $17.14 | 175,000 | — | — |
| 2007-04-11 | $15.01 | $17.08 | 133,600 | — | — |
| 2007-04-10 | $15.12 | $17.20 | 147,300 | — | — |
| 2007-04-09 | $15.09 | $17.17 | 130,200 | — | — |
| 2007-04-05 | $15.01 | $17.08 | 120,900 | — | — |
| 2007-04-04 | $14.97 | $17.03 | 126,500 | — | — |
| 2007-04-03 | $15.00 | $17.07 | 129,900 | — | — |
| 2007-04-02 | $14.94 | $17.00 | 137,800 | — | — |
| 2007-03-30 | $14.86 | $16.91 | 100,400 | — | — |
| 2007-03-29 | $14.80 | $16.84 | 118,500 | — | — |
| 2007-03-28 | $14.72 | $16.75 | 116,900 | — | — |
| 2007-03-27 | $14.81 | $16.85 | 164,900 | — | — |
| 2007-03-26 | $14.73 | $16.76 | 190,800 | — | — |
| 2007-03-23 | $14.91 | $16.96 | 182,300 | — | — |
| 2007-03-22 | $14.86 | $16.91 | 195,900 | — | — |
| 2007-03-21 | $14.73 | $16.76 | 201,400 | — | — |
| 2007-03-20 | $14.63 | $16.65 | 135,900 | — | — |
| 2007-03-19 | $14.65 | $16.67 | 170,000 | — | — |
| 2007-03-16 | $14.66 | $16.68 | 100,900 | — | — |
| 2007-03-15 | $14.70 | $16.73 | 112,300 | — | — |
| 2007-03-14 | $14.59 | $16.60 | 144,000 | — | — |
| 2007-03-13 | $14.64 | $16.66 | 148,300 | — | — |
| 2007-03-12 | $14.88 | $16.81 | 135,200 | — | — |
| 2007-03-09 | $14.85 | $16.78 | 125,100 | — | — |
| 2007-03-08 | $14.80 | $16.72 | 162,700 | — | — |
| 2007-03-07 | $14.74 | $16.66 | 201,100 | — | — |
| 2007-03-06 | $14.58 | $16.48 | 171,300 | — | — |
| 2007-03-05 | $14.42 | $16.29 | 276,700 | — | — |
| 2007-03-02 | $14.83 | $16.76 | 184,600 | — | — |
| 2007-03-01 | $14.67 | $16.58 | 243,600 | — | — |
| 2007-02-28 | $14.55 | $16.44 | 198,000 | — | — |
| 2007-02-27 | $14.50 | $16.38 | 242,900 | — | — |
| 2007-02-26 | $14.79 | $16.71 | 179,400 | — | — |
| 2007-02-23 | $14.79 | $16.71 | 189,800 | — | — |
| 2007-02-22 | $14.71 | $16.62 | 232,300 | — | — |
| 2007-02-21 | $14.64 | $16.54 | 259,700 | — | — |
| 2007-02-20 | $14.63 | $16.53 | 277,300 | — | — |
| 2007-02-16 | $14.71 | $16.62 | 196,300 | — | — |
| 2007-02-15 | $14.85 | $16.78 | 230,000 | — | — |
| 2007-02-14 | $14.90 | $16.84 | 192,600 | — | — |
| 2007-02-13 | $14.81 | $16.74 | 282,000 | — | — |
| 2007-02-12 | $14.98 | $16.81 | 168,700 | — | — |
| 2007-02-09 | $14.96 | $16.79 | 185,100 | — | — |
| 2007-02-08 | $15.00 | $16.83 | 211,700 | — | — |
| 2007-02-07 | $14.96 | $16.79 | 221,400 | — | — |
| 2007-02-06 | $14.99 | $16.82 | 212,900 | — | — |
| 2007-02-05 | $15.02 | $16.86 | 223,500 | — | — |
| 2007-02-02 | $14.95 | $16.78 | 194,800 | — | — |
| 2007-02-01 | $15.00 | $16.83 | 205,100 | — | — |
| 2007-01-31 | $15.07 | $16.91 | 151,100 | — | — |
| 2007-01-30 | $14.99 | $16.82 | 145,800 | — | — |
| 2007-01-29 | $14.99 | $16.82 | 138,500 | — | — |
| 2007-01-26 | $14.98 | $16.81 | 203,700 | — | — |
| 2007-01-25 | $14.92 | $16.74 | 292,100 | — | — |
| 2007-01-24 | $14.91 | $16.73 | 265,700 | — | — |
| 2007-01-23 | $14.98 | $16.81 | 260,400 | — | — |
| 2007-01-22 | $14.99 | $16.82 | 249,500 | — | — |
| 2007-01-19 | $15.04 | $16.88 | 207,700 | — | — |
| 2007-01-18 | $15.04 | $16.88 | 182,400 | — | — |
| 2007-01-17 | $15.00 | $16.83 | 182,100 | — | — |
| 2007-01-16 | $15.08 | $16.92 | 236,900 | — | — |
| 2007-01-12 | $15.04 | $16.88 | 183,700 | — | — |
| 2007-01-11 | $15.06 | $16.90 | 214,200 | — | — |
| 2007-01-10 | $15.06 | $16.90 | 418,100 | — | — |
| 2007-01-09 | $15.00 | $16.83 | 152,200 | — | — |
| 2007-01-08 | $15.07 | $16.91 | 187,000 | — | — |
| 2007-01-05 | $15.10 | $16.95 | 190,900 | — | — |
| 2007-01-04 | $15.10 | $16.95 | 175,600 | — | — |
| 2007-01-03 | $15.10 | $16.95 | 277,100 | — | — |