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
- 2002-07-29 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 | $13.37 | $14.44 | 39,000 | — | — |
| 2007-12-28 | $13.57 | $14.66 | 30,800 | — | — |
| 2007-12-27 | $13.38 | $14.46 | 50,600 | — | — |
| 2007-12-26 | $13.50 | $14.58 | 25,900 | — | — |
| 2007-12-24 | $13.46 | $14.54 | 23,400 | — | — |
| 2007-12-21 | $13.16 | $14.22 | 39,100 | — | — |
| 2007-12-20 | $13.22 | $14.28 | 38,600 | — | — |
| 2007-12-19 | $13.24 | $14.30 | 65,600 | — | — |
| 2007-12-18 | $12.74 | $13.76 | 43,800 | — | — |
| 2007-12-17 | $12.38 | $13.37 | 57,900 | — | — |
| 2007-12-14 | $12.68 | $13.70 | 50,800 | — | — |
| 2007-12-13 | $12.42 | $13.42 | 66,700 | — | — |
| 2007-12-12 | $12.61 | $13.62 | 75,500 | — | — |
| 2007-12-11 | $12.61 | $13.61 | 70,900 | — | — |
| 2007-12-10 | $12.80 | $13.82 | 70,500 | — | — |
| 2007-12-07 | $12.48 | $13.47 | 43,100 | — | — |
| 2007-12-06 | $12.18 | $13.15 | 79,600 | — | — |
| 2007-12-05 | $12.13 | $13.09 | 107,500 | — | — |
| 2007-12-04 | $11.39 | $12.30 | 87,400 | — | — |
| 2007-12-03 | $11.81 | $12.75 | 163,300 | — | — |
| 2007-11-30 | $11.89 | $12.84 | 209,600 | — | — |
| 2007-11-29 | $11.72 | $12.65 | 323,900 | — | — |
| 2007-11-28 | $11.71 | $12.64 | 148,600 | — | — |
| 2007-11-27 | $11.42 | $12.33 | 158,800 | — | — |
| 2007-11-26 | $11.43 | $12.34 | 120,000 | — | — |
| 2007-11-23 | $11.64 | $12.57 | 63,400 | — | — |
| 2007-11-21 | $11.49 | $12.40 | 90,400 | — | — |
| 2007-11-20 | $12.11 | $13.07 | 36,700 | — | — |
| 2007-11-19 | $12.08 | $13.04 | 35,900 | — | — |
| 2007-11-16 | $12.25 | $13.22 | 74,100 | — | — |
| 2007-11-15 | $12.08 | $13.04 | 39,500 | — | — |
| 2007-11-14 | $12.27 | $13.25 | 82,900 | — | — |
| 2007-11-13 | $12.45 | $13.44 | 221,000 | — | — |
| 2007-11-12 | $12.36 | $13.34 | 38,100 | — | — |
| 2007-11-09 | $12.89 | $13.91 | 39,600 | — | — |
| 2007-11-08 | $13.29 | $14.35 | 56,300 | — | — |
| 2007-11-07 | $13.04 | $14.08 | 58,400 | — | — |
| 2007-11-06 | $13.58 | $14.66 | 24,000 | — | — |
| 2007-11-05 | $13.50 | $14.57 | 39,900 | — | — |
| 2007-11-02 | $13.59 | $14.67 | 41,000 | — | — |
| 2007-11-01 | $13.24 | $14.29 | 33,500 | — | — |
| 2007-10-31 | $13.49 | $14.56 | 45,700 | — | — |
| 2007-10-30 | $13.22 | $14.27 | 60,300 | — | — |
| 2007-10-29 | $13.29 | $14.35 | 32,700 | — | — |
| 2007-10-26 | $13.34 | $14.40 | 30,400 | — | — |
| 2007-10-25 | $13.07 | $14.11 | 24,000 | — | — |
| 2007-10-24 | $13.09 | $14.13 | 54,400 | — | — |
| 2007-10-23 | $13.22 | $14.27 | 37,700 | — | — |
| 2007-10-22 | $13.20 | $14.25 | 56,900 | — | — |
| 2007-10-19 | $13.22 | $14.27 | 29,300 | — | — |
| 2007-10-18 | $13.41 | $14.48 | 51,900 | — | — |
| 2007-10-17 | $13.24 | $14.29 | 34,900 | — | — |
| 2007-10-16 | $13.01 | $14.04 | 42,400 | — | — |
| 2007-10-15 | $13.38 | $14.44 | 33,700 | — | — |
| 2007-10-12 | $13.71 | $14.80 | 23,500 | — | — |
| 2007-10-11 | $13.64 | $14.72 | 29,100 | — | — |
| 2007-10-10 | $13.66 | $14.75 | 19,200 | — | — |
| 2007-10-09 | $13.74 | $14.83 | 55,300 | — | — |
| 2007-10-08 | $13.84 | $14.94 | 46,400 | — | — |
| 2007-10-05 | $13.66 | $14.75 | 31,800 | — | — |
| 2007-10-04 | $13.25 | $14.30 | 27,600 | — | — |
| 2007-10-03 | $13.11 | $14.15 | 25,700 | — | — |
| 2007-10-02 | $13.35 | $14.41 | 36,900 | — | — |
| 2007-10-01 | $13.52 | $14.59 | 46,100 | — | — |
| 2007-09-28 | $13.43 | $14.50 | 59,600 | — | — |
| 2007-09-27 | $13.28 | $14.34 | 337,400 | — | — |
| 2007-09-26 | $13.12 | $14.16 | 22,200 | — | — |
| 2007-09-25 | $13.12 | $14.16 | 86,300 | — | — |
| 2007-09-24 | $13.11 | $14.15 | 22,500 | — | — |
| 2007-09-21 | $13.13 | $14.17 | 28,400 | — | — |
| 2007-09-20 | $13.14 | $14.18 | 31,300 | — | — |
| 2007-09-19 | $12.78 | $13.80 | 105,800 | — | — |
| 2007-09-18 | $12.94 | $13.97 | 125,000 | — | — |
| 2007-09-17 | $12.74 | $13.75 | 31,700 | — | — |
| 2007-09-14 | $12.80 | $13.82 | 25,400 | — | — |
| 2007-09-13 | $13.00 | $14.03 | 26,400 | — | — |
| 2007-09-12 | $12.74 | $13.75 | 25,200 | — | — |
| 2007-09-11 | $12.66 | $13.66 | 43,900 | — | — |
| 2007-09-10 | $12.73 | $13.73 | 21,600 | — | — |
| 2007-09-07 | $12.79 | $13.80 | 34,100 | — | — |
| 2007-09-06 | $12.91 | $13.93 | 36,900 | — | — |
| 2007-09-05 | $12.83 | $13.84 | 43,800 | — | — |
| 2007-09-04 | $13.12 | $14.15 | 54,500 | — | — |
| 2007-08-31 | $12.89 | $13.90 | 36,600 | — | — |
| 2007-08-30 | $12.64 | $13.64 | 59,000 | — | — |
| 2007-08-29 | $12.54 | $13.53 | 32,800 | — | — |
| 2007-08-28 | $12.20 | $13.16 | 61,900 | — | — |
| 2007-08-27 | $12.75 | $13.75 | 26,500 | — | — |
| 2007-08-24 | $12.85 | $13.86 | 92,400 | — | — |
| 2007-08-23 | $12.64 | $13.64 | 51,600 | — | — |
| 2007-08-22 | $12.58 | $13.57 | 70,700 | — | — |
| 2007-08-21 | $12.34 | $13.31 | 41,300 | — | — |
| 2007-08-20 | $12.30 | $13.27 | 50,000 | — | — |
| 2007-08-17 | $12.07 | $13.02 | 108,600 | — | — |
| 2007-08-16 | $11.45 | $12.35 | 90,100 | — | — |
| 2007-08-15 | $11.50 | $12.41 | 62,300 | — | — |
| 2007-08-14 | $11.97 | $12.91 | 58,100 | — | — |
| 2007-08-13 | $12.38 | $13.35 | 87,000 | — | — |
| 2007-08-10 | $12.44 | $13.42 | 291,700 | — | — |
| 2007-08-09 | $12.67 | $13.67 | 471,700 | — | — |
| 2007-08-08 | $13.30 | $14.35 | 90,600 | — | — |
| 2007-08-07 | $13.20 | $14.24 | 43,300 | — | — |
| 2007-08-06 | $12.93 | $13.95 | 22,500 | — | — |
| 2007-08-03 | $13.04 | $14.07 | 49,500 | — | — |
| 2007-08-02 | $13.21 | $14.25 | 60,200 | — | — |
| 2007-08-01 | $12.77 | $13.78 | 40,700 | — | — |
| 2007-07-31 | $12.92 | $13.94 | 78,900 | — | — |
| 2007-07-30 | $13.26 | $14.30 | 69,300 | — | — |
| 2007-07-27 | $13.20 | $14.24 | 36,900 | — | — |
| 2007-07-26 | $13.24 | $14.28 | 61,700 | — | — |
| 2007-07-25 | $13.64 | $14.71 | 95,400 | — | — |
| 2007-07-24 | $13.41 | $14.47 | 96,800 | — | — |
| 2007-07-23 | $13.56 | $14.63 | 129,700 | — | — |
| 2007-07-20 | $13.90 | $14.99 | 126,100 | — | — |
| 2007-07-19 | $14.07 | $15.18 | 132,100 | — | — |
| 2007-07-18 | $14.00 | $15.10 | 30,500 | — | — |
| 2007-07-17 | $14.11 | $15.22 | 81,000 | — | — |
| 2007-07-16 | $14.26 | $15.38 | 62,900 | — | — |
| 2007-07-13 | $14.45 | $15.59 | 72,400 | — | — |
| 2007-07-12 | $14.13 | $15.24 | 48,600 | — | — |
| 2007-07-11 | $13.92 | $15.02 | 26,500 | — | — |
| 2007-07-10 | $13.98 | $15.08 | 65,700 | — | — |
| 2007-07-09 | $13.96 | $15.06 | 54,300 | — | — |
| 2007-07-06 | $14.07 | $15.18 | 108,100 | — | — |
| 2007-07-05 | $13.82 | $14.91 | 27,600 | — | — |
| 2007-07-03 | $13.69 | $14.77 | 13,900 | — | — |
| 2007-07-02 | $13.68 | $14.76 | 45,300 | — | — |
| 2007-06-29 | $13.34 | $14.39 | 59,300 | — | — |
| 2007-06-28 | $13.30 | $14.35 | 24,300 | — | — |
| 2007-06-27 | $13.23 | $14.27 | 31,900 | — | — |
| 2007-06-26 | $13.21 | $14.25 | 39,400 | — | — |
| 2007-06-25 | $13.41 | $14.47 | 62,200 | — | — |
| 2007-06-22 | $13.64 | $14.71 | 17,700 | — | — |
| 2007-06-21 | $13.61 | $14.68 | 109,400 | — | — |
| 2007-06-20 | $13.69 | $14.77 | 16,100 | — | — |
| 2007-06-19 | $13.71 | $14.79 | 55,800 | — | — |
| 2007-06-18 | $13.74 | $14.82 | 29,100 | — | — |
| 2007-06-15 | $13.76 | $14.84 | 70,100 | — | — |
| 2007-06-14 | $13.67 | $14.75 | 79,500 | — | — |
| 2007-06-13 | $13.51 | $14.57 | 39,500 | — | — |
| 2007-06-12 | $13.08 | $14.10 | 282,000 | — | — |
| 2007-06-11 | $12.98 | $13.99 | 30,500 | — | — |
| 2007-06-08 | $12.93 | $13.94 | 24,100 | — | — |
| 2007-06-07 | $12.83 | $13.83 | 54,500 | — | — |
| 2007-06-06 | $13.05 | $14.07 | 40,700 | — | — |
| 2007-06-05 | $13.37 | $14.41 | 38,900 | — | — |
| 2007-06-04 | $13.41 | $14.46 | 76,500 | — | — |
| 2007-06-01 | $13.29 | $14.33 | 89,900 | — | — |
| 2007-05-31 | $13.04 | $14.06 | 275,000 | — | — |
| 2007-05-30 | $12.74 | $13.73 | 30,400 | — | — |
| 2007-05-29 | $12.71 | $13.70 | 28,000 | — | — |
| 2007-05-25 | $12.19 | $13.14 | 26,300 | — | — |
| 2007-05-24 | $12.08 | $13.02 | 36,100 | — | — |
| 2007-05-23 | $12.12 | $13.07 | 27,000 | — | — |
| 2007-05-22 | $11.96 | $12.89 | 17,100 | — | — |
| 2007-05-21 | $12.01 | $12.95 | 14,200 | — | — |
| 2007-05-18 | $11.94 | $12.87 | 21,600 | — | — |
| 2007-05-17 | $11.81 | $12.73 | 19,300 | — | — |
| 2007-05-16 | $11.85 | $12.77 | 31,400 | — | — |
| 2007-05-15 | $11.97 | $12.90 | 22,600 | — | — |
| 2007-05-14 | $11.80 | $12.72 | 16,400 | — | — |
| 2007-05-11 | $11.75 | $12.67 | 16,400 | — | — |
| 2007-05-10 | $11.73 | $12.64 | 24,600 | — | — |
| 2007-05-09 | $11.76 | $12.68 | 20,200 | — | — |
| 2007-05-08 | $11.75 | $12.67 | 20,800 | — | — |
| 2007-05-07 | $11.82 | $12.74 | 26,800 | — | — |
| 2007-05-04 | $11.77 | $12.69 | 43,300 | — | — |
| 2007-05-03 | $11.67 | $12.58 | 32,000 | — | — |
| 2007-05-02 | $11.82 | $12.74 | 26,200 | — | — |
| 2007-05-01 | $11.54 | $12.44 | 44,400 | — | — |
| 2007-04-30 | $11.58 | $12.48 | 62,400 | — | — |
| 2007-04-27 | $11.80 | $12.72 | 83,600 | — | — |
| 2007-04-26 | $11.73 | $12.64 | 30,900 | — | — |
| 2007-04-25 | $11.86 | $12.79 | 48,000 | — | — |
| 2007-04-24 | $11.85 | $12.77 | 32,700 | — | — |
| 2007-04-23 | $11.92 | $12.85 | 27,500 | — | — |
| 2007-04-20 | $11.75 | $12.67 | 37,000 | — | — |
| 2007-04-19 | $11.64 | $12.55 | 28,700 | — | — |
| 2007-04-18 | $11.74 | $12.66 | 32,000 | — | — |
| 2007-04-17 | $11.78 | $12.70 | 21,900 | — | — |
| 2007-04-16 | $11.89 | $12.82 | 19,900 | — | — |
| 2007-04-13 | $11.72 | $12.63 | 23,900 | — | — |
| 2007-04-12 | $11.73 | $12.64 | 28,100 | — | — |
| 2007-04-11 | $11.69 | $12.60 | 31,400 | — | — |
| 2007-04-10 | $11.68 | $12.59 | 57,800 | — | — |
| 2007-04-09 | $11.70 | $12.61 | 56,800 | — | — |
| 2007-04-05 | $11.63 | $12.54 | 23,800 | — | — |
| 2007-04-04 | $11.58 | $12.48 | 102,600 | — | — |
| 2007-04-03 | $11.70 | $12.61 | 79,200 | — | — |
| 2007-04-02 | $11.30 | $12.18 | 47,000 | — | — |
| 2007-03-30 | $11.27 | $12.15 | 33,400 | — | — |
| 2007-03-29 | $11.33 | $12.21 | 39,600 | — | — |
| 2007-03-28 | $11.37 | $12.26 | 34,500 | — | — |
| 2007-03-27 | $11.38 | $12.27 | 37,500 | — | — |
| 2007-03-26 | $11.31 | $12.19 | 60,100 | — | — |
| 2007-03-23 | $11.29 | $12.17 | 59,600 | — | — |
| 2007-03-22 | $10.90 | $11.75 | 36,000 | — | — |
| 2007-03-21 | $11.00 | $11.86 | 97,500 | — | — |
| 2007-03-20 | $10.75 | $11.59 | 34,500 | — | — |
| 2007-03-19 | $10.66 | $11.49 | 37,700 | — | — |
| 2007-03-16 | $10.40 | $11.21 | 20,700 | — | — |
| 2007-03-15 | $10.42 | $11.23 | 39,800 | — | — |
| 2007-03-14 | $10.32 | $11.12 | 27,800 | — | — |
| 2007-03-13 | $10.43 | $11.23 | 27,400 | — | — |
| 2007-03-12 | $10.60 | $11.42 | 40,400 | — | — |
| 2007-03-09 | $10.60 | $11.42 | 39,600 | — | — |
| 2007-03-08 | $10.61 | $11.43 | 67,700 | — | — |
| 2007-03-07 | $10.42 | $11.22 | 31,700 | — | — |
| 2007-03-06 | $10.40 | $11.20 | 43,300 | — | — |
| 2007-03-05 | $9.86 | $10.62 | 38,800 | — | — |
| 2007-03-02 | $10.29 | $11.08 | 43,800 | — | — |
| 2007-03-01 | $10.35 | $11.15 | 111,500 | — | — |
| 2007-02-28 | $10.43 | $11.23 | 141,700 | — | — |
| 2007-02-27 | $10.41 | $11.21 | 48,300 | — | — |
| 2007-02-26 | $10.70 | $11.52 | 13,500 | — | — |
| 2007-02-23 | $10.72 | $11.55 | 21,700 | — | — |
| 2007-02-22 | $10.73 | $11.56 | 29,100 | — | — |
| 2007-02-21 | $10.70 | $11.52 | 43,900 | — | — |
| 2007-02-20 | $10.70 | $11.52 | 33,400 | — | — |
| 2007-02-16 | $10.70 | $11.52 | 57,300 | — | — |
| 2007-02-15 | $10.71 | $11.54 | 37,000 | — | — |
| 2007-02-14 | $10.60 | $11.42 | 54,500 | — | — |
| 2007-02-13 | $10.46 | $11.27 | 88,600 | — | — |
| 2007-02-12 | $10.56 | $11.37 | 70,700 | — | — |
| 2007-02-09 | $10.40 | $11.20 | 120,800 | — | — |
| 2007-02-08 | $10.15 | $10.93 | 84,800 | — | — |
| 2007-02-07 | $9.70 | $10.45 | 29,800 | — | — |
| 2007-02-06 | $9.82 | $10.58 | 26,400 | — | — |
| 2007-02-05 | $9.87 | $10.63 | 19,200 | — | — |
| 2007-02-02 | $9.90 | $10.66 | 68,100 | — | — |
| 2007-02-01 | $9.75 | $10.50 | 189,400 | — | — |
| 2007-01-31 | $9.94 | $10.71 | 31,200 | — | — |
| 2007-01-30 | $9.89 | $10.65 | 53,200 | — | — |
| 2007-01-29 | $9.69 | $10.44 | 47,600 | — | — |
| 2007-01-26 | $9.66 | $10.40 | 32,300 | — | — |
| 2007-01-25 | $9.66 | $10.40 | 101,800 | — | — |
| 2007-01-24 | $9.72 | $10.47 | 68,800 | — | — |
| 2007-01-23 | $9.64 | $10.38 | 43,100 | — | — |
| 2007-01-22 | $9.67 | $10.42 | 73,000 | — | — |
| 2007-01-19 | $9.99 | $10.76 | 25,400 | — | — |
| 2007-01-18 | $10.00 | $10.77 | 29,800 | — | — |
| 2007-01-17 | $10.09 | $10.87 | 100,200 | — | — |
| 2007-01-16 | $10.03 | $10.80 | 33,400 | — | — |
| 2007-01-12 | $9.98 | $10.75 | 16,000 | — | — |
| 2007-01-11 | $9.83 | $10.59 | 63,200 | — | — |
| 2007-01-10 | $10.05 | $10.82 | 46,800 | — | — |
| 2007-01-09 | $9.92 | $10.68 | 56,000 | — | — |
| 2007-01-08 | $9.69 | $10.44 | 28,900 | — | — |
| 2007-01-05 | $9.60 | $10.34 | 38,200 | — | — |
| 2007-01-04 | $9.07 | $9.77 | 20,900 | — | — |
| 2007-01-03 | $9.08 | $9.78 | 41,400 | — | — |