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
- 1992-09-24 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 | $14.30 | $23.79 | 25,000 | — | — |
| 2007-12-28 | $14.60 | $24.28 | 144,250 | — | — |
| 2007-12-27 | $14.08 | $23.42 | 40,500 | — | — |
| 2007-12-26 | $14.61 | $24.30 | 30,000 | — | — |
| 2007-12-24 | $14.53 | $24.17 | 21,750 | — | — |
| 2007-12-21 | $14.67 | $24.40 | 153,500 | — | — |
| 2007-12-20 | $13.90 | $23.12 | 43,500 | — | — |
| 2007-12-19 | $13.71 | $22.80 | 89,250 | — | — |
| 2007-12-18 | $13.52 | $22.48 | 309,250 | — | — |
| 2007-12-17 | $13.34 | $22.19 | 23,500 | — | — |
| 2007-12-14 | $13.68 | $22.75 | 59,750 | — | — |
| 2007-12-13 | $13.84 | $23.02 | 77,250 | — | — |
| 2007-12-12 | $14.26 | $23.72 | 246,500 | — | — |
| 2007-12-11 | $14.42 | $23.98 | 91,000 | — | — |
| 2007-12-10 | $15.10 | $25.11 | 113,250 | — | — |
| 2007-12-07 | $14.92 | $24.81 | 69,750 | — | — |
| 2007-12-06 | $15.06 | $25.04 | 108,750 | — | — |
| 2007-12-05 | $14.26 | $23.71 | 74,250 | — | — |
| 2007-12-04 | $13.84 | $23.01 | 58,500 | — | — |
| 2007-12-03 | $14.22 | $23.65 | 71,750 | — | — |
| 2007-11-30 | $14.26 | $23.72 | 96,250 | — | — |
| 2007-11-29 | $14.00 | $23.28 | 83,000 | — | — |
| 2007-11-28 | $13.86 | $23.06 | 57,750 | — | — |
| 2007-11-27 | $13.29 | $22.11 | 57,500 | — | — |
| 2007-11-26 | $12.96 | $21.55 | 108,750 | — | — |
| 2007-11-23 | $13.57 | $22.57 | 48,500 | — | — |
| 2007-11-21 | $13.11 | $21.80 | 137,250 | — | — |
| 2007-11-20 | $13.01 | $21.64 | 165,000 | — | — |
| 2007-11-19 | $13.19 | $21.94 | 102,000 | — | — |
| 2007-11-16 | $13.46 | $22.38 | 223,000 | — | — |
| 2007-11-15 | $13.93 | $23.17 | 47,750 | — | — |
| 2007-11-14 | $14.47 | $24.06 | 98,000 | — | — |
| 2007-11-13 | $14.42 | $23.99 | 112,750 | — | — |
| 2007-11-12 | $14.33 | $23.83 | 144,250 | — | — |
| 2007-11-09 | $14.38 | $23.91 | 86,500 | — | — |
| 2007-11-08 | $14.64 | $24.35 | 163,000 | — | — |
| 2007-11-07 | $14.20 | $23.62 | 116,250 | — | — |
| 2007-11-06 | $15.28 | $25.41 | 87,250 | — | — |
| 2007-11-05 | $15.36 | $25.54 | 181,000 | — | — |
| 2007-11-02 | $16.00 | $26.61 | 173,250 | — | — |
| 2007-11-01 | $16.80 | $27.94 | 48,250 | — | — |
| 2007-10-31 | $16.79 | $27.93 | 276,500 | — | — |
| 2007-10-30 | $17.18 | $28.56 | 203,000 | — | — |
| 2007-10-29 | $17.22 | $28.64 | 391,250 | — | — |
| 2007-10-26 | $16.63 | $27.65 | 93,000 | — | — |
| 2007-10-25 | $16.56 | $27.54 | 49,250 | — | — |
| 2007-10-24 | $16.29 | $27.09 | 100,000 | — | — |
| 2007-10-23 | $16.48 | $27.40 | 40,250 | — | — |
| 2007-10-22 | $16.23 | $26.99 | 49,750 | — | — |
| 2007-10-19 | $15.95 | $26.53 | 40,500 | — | — |
| 2007-10-18 | $16.33 | $27.16 | 37,250 | — | — |
| 2007-10-17 | $15.93 | $26.49 | 20,500 | — | — |
| 2007-10-16 | $15.78 | $26.25 | 54,000 | — | — |
| 2007-10-15 | $16.33 | $27.15 | 44,000 | — | — |
| 2007-10-12 | $16.19 | $26.93 | 182,750 | — | — |
| 2007-10-11 | $16.32 | $27.14 | 96,250 | — | — |
| 2007-10-10 | $16.16 | $26.87 | 45,500 | — | — |
| 2007-10-09 | $16.06 | $26.71 | 80,750 | — | — |
| 2007-10-08 | $15.73 | $26.16 | 30,500 | — | — |
| 2007-10-05 | $15.60 | $25.94 | 64,250 | — | — |
| 2007-10-04 | $15.26 | $25.38 | 18,000 | — | — |
| 2007-10-03 | $14.99 | $24.93 | 14,750 | — | — |
| 2007-10-02 | $15.20 | $25.27 | 271,250 | — | — |
| 2007-10-01 | $15.27 | $25.40 | 95,750 | — | — |
| 2007-09-28 | $15.40 | $25.61 | 91,500 | — | — |
| 2007-09-27 | $14.69 | $24.43 | 35,000 | — | — |
| 2007-09-26 | $14.56 | $24.21 | 13,500 | — | — |
| 2007-09-25 | $14.56 | $24.21 | 10,500 | — | — |
| 2007-09-24 | $14.56 | $24.22 | 18,750 | — | — |
| 2007-09-21 | $14.56 | $24.21 | 15,750 | — | — |
| 2007-09-20 | $14.68 | $24.41 | 62,750 | — | — |
| 2007-09-19 | $14.27 | $23.73 | 54,250 | — | — |
| 2007-09-18 | $13.77 | $22.90 | 123,000 | — | — |
| 2007-09-17 | $13.78 | $22.91 | 106,250 | — | — |
| 2007-09-14 | $14.20 | $23.62 | 33,000 | — | — |
| 2007-09-13 | $13.91 | $23.13 | 26,250 | — | — |
| 2007-09-12 | $13.68 | $22.75 | 72,750 | — | — |
| 2007-09-11 | $13.94 | $23.19 | 46,000 | — | — |
| 2007-09-10 | $13.84 | $23.01 | 57,750 | — | — |
| 2007-09-07 | $14.20 | $23.62 | 25,000 | — | — |
| 2007-09-06 | $14.35 | $23.86 | 56,500 | — | — |
| 2007-09-05 | $14.59 | $24.26 | 86,000 | — | — |
| 2007-09-04 | $14.74 | $24.51 | 38,250 | — | — |
| 2007-08-31 | $14.51 | $24.13 | 55,500 | — | — |
| 2007-08-30 | $14.12 | $23.48 | 70,750 | — | — |
| 2007-08-29 | $14.22 | $23.66 | 46,250 | — | — |
| 2007-08-28 | $13.80 | $22.94 | 61,500 | — | — |
| 2007-08-27 | $13.88 | $23.08 | 46,500 | — | — |
| 2007-08-24 | $14.64 | $24.35 | 100,750 | — | — |
| 2007-08-23 | $13.80 | $22.95 | 67,250 | — | — |
| 2007-08-22 | $14.12 | $23.49 | 59,250 | — | — |
| 2007-08-21 | $13.80 | $22.94 | 75,250 | — | — |
| 2007-08-20 | $13.39 | $22.27 | 121,500 | — | — |
| 2007-08-17 | $13.30 | $22.12 | 73,250 | — | — |
| 2007-08-16 | $12.93 | $21.50 | 56,500 | — | — |
| 2007-08-15 | $13.60 | $22.61 | 42,500 | — | — |
| 2007-08-14 | $13.80 | $22.96 | 38,750 | — | — |
| 2007-08-13 | $14.20 | $23.62 | 66,500 | — | — |
| 2007-08-10 | $14.12 | $23.48 | 40,250 | — | — |
| 2007-08-09 | $14.38 | $23.91 | 187,000 | — | — |
| 2007-08-08 | $14.64 | $24.35 | 59,000 | — | — |
| 2007-08-07 | $14.04 | $23.35 | 72,250 | — | — |
| 2007-08-06 | $13.73 | $22.84 | 621,000 | — | — |
| 2007-08-03 | $14.58 | $24.25 | 43,750 | — | — |
| 2007-08-02 | $14.57 | $24.23 | 99,500 | — | — |
| 2007-08-01 | $14.58 | $24.25 | 39,250 | — | — |
| 2007-07-31 | $14.86 | $24.71 | 181,500 | — | — |
| 2007-07-30 | $14.20 | $23.62 | 43,750 | — | — |
| 2007-07-27 | $14.20 | $23.62 | 52,000 | — | — |
| 2007-07-26 | $13.38 | $22.25 | 151,750 | — | — |
| 2007-07-25 | $14.07 | $23.40 | 19,000 | — | — |
| 2007-07-24 | $14.04 | $23.35 | 89,750 | — | — |
| 2007-07-23 | $14.02 | $23.32 | 224,500 | — | — |
| 2007-07-20 | $13.70 | $22.79 | 35,750 | — | — |
| 2007-07-19 | $13.98 | $23.25 | 31,750 | — | — |
| 2007-07-18 | $14.04 | $23.34 | 51,250 | — | — |
| 2007-07-17 | $14.00 | $23.28 | 46,250 | — | — |
| 2007-07-16 | $14.12 | $23.48 | 22,250 | — | — |
| 2007-07-13 | $13.96 | $23.22 | 26,750 | — | — |
| 2007-07-12 | $14.10 | $23.44 | 77,250 | — | — |
| 2007-07-11 | $14.20 | $23.62 | 38,750 | — | — |
| 2007-07-10 | $14.21 | $23.63 | 32,500 | — | — |
| 2007-07-09 | $14.40 | $23.94 | 33,000 | — | — |
| 2007-07-06 | $14.42 | $23.99 | 35,250 | — | — |
| 2007-07-05 | $14.33 | $23.84 | 176,500 | — | — |
| 2007-07-03 | $14.81 | $24.63 | 166,250 | — | — |
| 2007-07-02 | $14.74 | $24.51 | 72,250 | — | — |
| 2007-06-29 | $14.75 | $24.53 | 57,500 | — | — |
| 2007-06-28 | $14.34 | $23.85 | 105,000 | — | — |
| 2007-06-27 | $14.54 | $24.18 | 120,500 | — | — |
| 2007-06-26 | $14.54 | $24.17 | 40,750 | — | — |
| 2007-06-25 | $14.68 | $24.41 | 53,750 | — | — |
| 2007-06-22 | $14.54 | $24.18 | 25,000 | — | — |
| 2007-06-21 | $14.80 | $24.61 | 59,500 | — | — |
| 2007-06-20 | $14.74 | $24.52 | 51,250 | — | — |
| 2007-06-19 | $14.94 | $24.85 | 58,500 | — | — |
| 2007-06-18 | $14.52 | $24.15 | 19,000 | — | — |
| 2007-06-15 | $14.40 | $23.95 | 50,250 | — | — |
| 2007-06-14 | $14.32 | $23.81 | 100,750 | — | — |
| 2007-06-13 | $14.01 | $23.30 | 64,750 | — | — |
| 2007-06-12 | $14.16 | $23.54 | 153,000 | — | — |
| 2007-06-11 | $13.72 | $22.82 | 132,750 | — | — |
| 2007-06-08 | $13.60 | $22.62 | 61,250 | — | — |
| 2007-06-07 | $13.77 | $22.90 | 87,750 | — | — |
| 2007-06-06 | $14.04 | $23.35 | 59,500 | — | — |
| 2007-06-05 | $14.20 | $23.62 | 73,000 | — | — |
| 2007-06-04 | $14.18 | $23.59 | 28,500 | — | — |
| 2007-06-01 | $14.20 | $23.61 | 71,750 | — | — |
| 2007-05-31 | $13.88 | $23.08 | 88,000 | — | — |
| 2007-05-30 | $14.21 | $23.63 | 40,250 | — | — |
| 2007-05-29 | $14.03 | $23.33 | 30,750 | — | — |
| 2007-05-25 | $14.02 | $23.32 | 54,250 | — | — |
| 2007-05-24 | $13.91 | $23.14 | 34,750 | — | — |
| 2007-05-23 | $14.10 | $23.44 | 524,750 | — | — |
| 2007-05-22 | $14.16 | $23.55 | 91,750 | — | — |
| 2007-05-21 | $14.57 | $24.23 | 30,000 | — | — |
| 2007-05-18 | $14.72 | $24.48 | 26,250 | — | — |
| 2007-05-17 | $14.66 | $24.38 | 23,250 | — | — |
| 2007-05-16 | $14.48 | $24.08 | 191,000 | — | — |
| 2007-05-15 | $14.31 | $23.80 | 118,500 | — | — |
| 2007-05-14 | $14.64 | $24.34 | 64,000 | — | — |
| 2007-05-11 | $14.76 | $24.54 | 147,750 | — | — |
| 2007-05-10 | $14.80 | $24.61 | 190,750 | — | — |
| 2007-05-09 | $14.87 | $24.73 | 35,750 | — | — |
| 2007-05-08 | $14.98 | $24.91 | 57,000 | — | — |
| 2007-05-07 | $15.06 | $25.04 | 148,250 | — | — |
| 2007-05-04 | $14.76 | $24.54 | 191,250 | — | — |
| 2007-05-03 | $14.72 | $24.48 | 94,500 | — | — |
| 2007-05-02 | $14.13 | $23.50 | 81,000 | — | — |
| 2007-05-01 | $14.04 | $23.34 | 27,750 | — | — |
| 2007-04-30 | $13.94 | $23.18 | 119,500 | — | — |
| 2007-04-27 | $13.88 | $23.08 | 143,750 | — | — |
| 2007-04-26 | $13.42 | $22.31 | 84,500 | — | — |
| 2007-04-25 | $13.44 | $22.35 | 85,500 | — | — |
| 2007-04-24 | $13.38 | $22.26 | 33,750 | — | — |
| 2007-04-23 | $13.28 | $22.08 | 58,500 | — | — |
| 2007-04-20 | $13.66 | $22.72 | 136,500 | — | — |
| 2007-04-19 | $13.10 | $21.79 | 65,000 | — | — |
| 2007-04-18 | $12.99 | $21.61 | 59,500 | — | — |
| 2007-04-17 | $13.10 | $21.31 | 140,250 | — | — |
| 2007-04-16 | $12.91 | $20.99 | 33,750 | — | — |
| 2007-04-13 | $12.86 | $20.91 | 97,000 | — | — |
| 2007-04-12 | $12.86 | $20.91 | 86,000 | — | — |
| 2007-04-11 | $12.92 | $21.01 | 139,000 | — | — |
| 2007-04-10 | $12.76 | $20.75 | 107,500 | — | — |
| 2007-04-09 | $12.65 | $20.58 | 71,000 | — | — |
| 2007-04-05 | $12.48 | $20.30 | 61,250 | — | — |
| 2007-04-04 | $12.58 | $20.46 | 47,750 | — | — |
| 2007-04-03 | $12.60 | $20.49 | 27,250 | — | — |
| 2007-04-02 | $12.52 | $20.36 | 8,250 | — | — |
| 2007-03-30 | $12.57 | $20.44 | 54,750 | — | — |
| 2007-03-29 | $12.56 | $20.43 | 69,500 | — | — |
| 2007-03-28 | $12.47 | $20.28 | 74,000 | — | — |
| 2007-03-27 | $12.47 | $20.28 | 38,500 | — | — |
| 2007-03-26 | $12.56 | $20.42 | 45,250 | — | — |
| 2007-03-23 | $12.30 | $20.00 | 125,000 | — | — |
| 2007-03-22 | $12.56 | $20.43 | 30,500 | — | — |
| 2007-03-21 | $12.60 | $20.49 | 100,750 | — | — |
| 2007-03-20 | $12.52 | $20.36 | 23,250 | — | — |
| 2007-03-19 | $12.70 | $20.65 | 79,500 | — | — |
| 2007-03-16 | $12.26 | $19.94 | 32,250 | — | — |
| 2007-03-15 | $12.25 | $19.92 | 72,750 | — | — |
| 2007-03-14 | $11.90 | $19.35 | 126,500 | — | — |
| 2007-03-13 | $12.00 | $19.51 | 7,750 | — | — |
| 2007-03-12 | $12.04 | $19.57 | 11,250 | — | — |
| 2007-03-09 | $12.00 | $19.52 | 120,500 | — | — |
| 2007-03-08 | $11.87 | $19.31 | 36,000 | — | — |
| 2007-03-07 | $11.85 | $19.27 | 81,250 | — | — |
| 2007-03-06 | $11.82 | $19.23 | 39,500 | — | — |
| 2007-03-05 | $11.64 | $18.94 | 66,750 | — | — |
| 2007-03-02 | $11.67 | $18.98 | 32,000 | — | — |
| 2007-03-01 | $12.03 | $19.56 | 97,750 | — | — |
| 2007-02-28 | $11.82 | $19.22 | 68,500 | — | — |
| 2007-02-27 | $11.80 | $19.20 | 78,500 | — | — |
| 2007-02-26 | $12.36 | $20.10 | 107,250 | — | — |
| 2007-02-23 | $12.34 | $20.06 | 122,250 | — | — |
| 2007-02-22 | $12.27 | $19.95 | 45,000 | — | — |
| 2007-02-21 | $12.06 | $19.61 | 102,750 | — | — |
| 2007-02-20 | $12.31 | $20.02 | 66,250 | — | — |
| 2007-02-16 | $12.81 | $20.83 | 80,500 | — | — |
| 2007-02-15 | $12.64 | $20.56 | 72,250 | — | — |
| 2007-02-14 | $12.71 | $20.67 | 21,750 | — | — |
| 2007-02-13 | $12.50 | $20.33 | 50,500 | — | — |
| 2007-02-12 | $12.38 | $20.13 | 39,500 | — | — |
| 2007-02-09 | $12.41 | $20.18 | 44,250 | — | — |
| 2007-02-08 | $12.29 | $19.99 | 56,250 | — | — |
| 2007-02-07 | $12.39 | $20.15 | 150,000 | — | — |
| 2007-02-06 | $12.30 | $20.00 | 69,000 | — | — |
| 2007-02-05 | $11.80 | $19.18 | 47,500 | — | — |
| 2007-02-02 | $12.14 | $19.75 | 47,000 | — | — |
| 2007-02-01 | $11.88 | $19.32 | 51,500 | — | — |
| 2007-01-31 | $11.97 | $19.46 | 85,000 | — | — |
| 2007-01-30 | $11.70 | $19.02 | 29,250 | — | — |
| 2007-01-29 | $11.71 | $19.05 | 73,000 | — | — |
| 2007-01-26 | $11.70 | $19.03 | 34,000 | — | — |
| 2007-01-25 | $11.82 | $19.22 | 15,750 | — | — |
| 2007-01-24 | $11.97 | $19.46 | 12,750 | — | — |
| 2007-01-23 | $12.11 | $19.69 | 12,500 | — | — |
| 2007-01-22 | $11.72 | $19.07 | 47,250 | — | — |
| 2007-01-19 | $11.75 | $19.11 | 57,000 | — | — |
| 2007-01-18 | $11.80 | $19.19 | 61,000 | — | — |
| 2007-01-17 | $11.71 | $19.04 | 98,000 | — | — |
| 2007-01-16 | $11.47 | $18.65 | 42,750 | — | — |
| 2007-01-12 | $11.33 | $18.43 | 84,000 | — | — |
| 2007-01-11 | $11.32 | $18.41 | 15,750 | — | — |
| 2007-01-10 | $11.45 | $18.62 | 36,500 | — | — |
| 2007-01-09 | $11.68 | $18.99 | 113,750 | — | — |
| 2007-01-08 | $11.78 | $19.16 | 69,250 | — | — |
| 2007-01-05 | $11.79 | $19.18 | 38,250 | — | — |
| 2007-01-04 | $11.88 | $19.32 | 37,000 | — | — |
| 2007-01-03 | $11.90 | $19.35 | 164,500 | — | — |