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
- 1999-01-27 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 | $13.26 | $22.31 | 28,500 | — | — |
| 2007-12-28 | $13.27 | $22.32 | 14,200 | — | — |
| 2007-12-27 | $13.26 | $22.31 | 31,400 | — | — |
| 2007-12-26 | $13.31 | $22.39 | 10,400 | — | — |
| 2007-12-24 | $13.55 | $22.80 | 10,000 | — | — |
| 2007-12-21 | $13.50 | $22.71 | 51,200 | — | — |
| 2007-12-20 | $13.31 | $22.39 | 11,400 | — | — |
| 2007-12-19 | $13.48 | $22.68 | 26,800 | — | — |
| 2007-12-18 | $13.21 | $22.22 | 18,700 | — | — |
| 2007-12-17 | $13.22 | $22.24 | 17,500 | — | — |
| 2007-12-14 | $13.16 | $22.14 | 37,900 | — | — |
| 2007-12-13 | $13.51 | $22.73 | 8,500 | — | — |
| 2007-12-12 | $13.62 | $22.91 | 16,500 | — | — |
| 2007-12-11 | $13.86 | $23.32 | 36,000 | — | — |
| 2007-12-10 | $13.85 | $23.30 | 27,800 | — | — |
| 2007-12-07 | $13.81 | $23.23 | 21,500 | — | — |
| 2007-12-06 | $13.69 | $23.03 | 22,900 | — | — |
| 2007-12-05 | $13.48 | $22.58 | 20,000 | — | — |
| 2007-12-04 | $13.24 | $22.18 | 15,400 | — | — |
| 2007-12-03 | $13.30 | $22.28 | 25,400 | — | — |
| 2007-11-30 | $13.16 | $22.05 | 14,700 | — | — |
| 2007-11-29 | $13.04 | $21.85 | 34,100 | — | — |
| 2007-11-28 | $13.15 | $22.03 | 40,700 | — | — |
| 2007-11-27 | $13.20 | $22.11 | 12,300 | — | — |
| 2007-11-26 | $13.22 | $22.15 | 9,400 | — | — |
| 2007-11-23 | $13.22 | $22.15 | 2,300 | — | — |
| 2007-11-21 | $13.14 | $22.01 | 6,000 | — | — |
| 2007-11-20 | $13.15 | $22.03 | 9,900 | — | — |
| 2007-11-19 | $13.09 | $21.93 | 10,000 | — | — |
| 2007-11-16 | $13.18 | $22.08 | 24,600 | — | — |
| 2007-11-15 | $13.12 | $21.98 | 32,900 | — | — |
| 2007-11-14 | $13.14 | $22.01 | 15,000 | — | — |
| 2007-11-13 | $13.34 | $22.35 | 19,100 | — | — |
| 2007-11-12 | $13.25 | $22.20 | 8,200 | — | — |
| 2007-11-09 | $13.40 | $22.45 | 12,400 | — | — |
| 2007-11-08 | $13.40 | $22.45 | 11,100 | — | — |
| 2007-11-07 | $13.55 | $22.70 | 16,800 | — | — |
| 2007-11-06 | $13.56 | $22.62 | 13,800 | — | — |
| 2007-11-05 | $13.66 | $22.79 | 4,700 | — | — |
| 2007-11-02 | $13.80 | $23.02 | 4,500 | — | — |
| 2007-11-01 | $13.76 | $22.96 | 8,000 | — | — |
| 2007-10-31 | $13.75 | $22.94 | 12,100 | — | — |
| 2007-10-30 | $13.65 | $22.77 | 6,900 | — | — |
| 2007-10-29 | $13.72 | $22.89 | 5,500 | — | — |
| 2007-10-26 | $13.74 | $22.92 | 15,700 | — | — |
| 2007-10-25 | $13.72 | $22.89 | 10,400 | — | — |
| 2007-10-24 | $13.97 | $23.31 | 4,600 | — | — |
| 2007-10-23 | $14.05 | $23.44 | 14,800 | — | — |
| 2007-10-22 | $13.79 | $23.01 | 11,600 | — | — |
| 2007-10-19 | $13.86 | $23.12 | 10,400 | — | — |
| 2007-10-18 | $13.82 | $23.06 | 6,100 | — | — |
| 2007-10-17 | $13.82 | $23.06 | 8,400 | — | — |
| 2007-10-16 | $13.85 | $23.11 | 5,800 | — | — |
| 2007-10-15 | $13.91 | $23.21 | 4,700 | — | — |
| 2007-10-12 | $13.91 | $23.21 | 5,100 | — | — |
| 2007-10-11 | $13.85 | $23.11 | 6,200 | — | — |
| 2007-10-10 | $13.91 | $23.21 | 3,300 | — | — |
| 2007-10-09 | $14.03 | $23.41 | 5,500 | — | — |
| 2007-10-08 | $14.07 | $23.47 | 7,400 | — | — |
| 2007-10-05 | $14.00 | $23.36 | 26,200 | — | — |
| 2007-10-04 | $14.20 | $23.60 | 3,100 | — | — |
| 2007-10-03 | $14.19 | $23.58 | 7,100 | — | — |
| 2007-10-02 | $14.25 | $23.68 | 23,500 | — | — |
| 2007-10-01 | $14.31 | $23.78 | 3,200 | — | — |
| 2007-09-28 | $14.29 | $23.75 | 14,800 | — | — |
| 2007-09-27 | $14.11 | $23.45 | 16,200 | — | — |
| 2007-09-26 | $14.15 | $23.51 | 7,400 | — | — |
| 2007-09-25 | $14.25 | $23.68 | 8,000 | — | — |
| 2007-09-24 | $14.16 | $23.53 | 10,000 | — | — |
| 2007-09-21 | $14.35 | $23.85 | 14,000 | — | — |
| 2007-09-20 | $14.12 | $23.46 | 11,600 | — | — |
| 2007-09-19 | $14.20 | $23.60 | 8,700 | — | — |
| 2007-09-18 | $14.40 | $23.93 | 11,500 | — | — |
| 2007-09-17 | $14.18 | $23.56 | 4,300 | — | — |
| 2007-09-14 | $14.28 | $23.73 | 1,800 | — | — |
| 2007-09-13 | $14.31 | $23.78 | 3,700 | — | — |
| 2007-09-12 | $14.43 | $23.98 | 4,600 | — | — |
| 2007-09-11 | $14.40 | $23.93 | 5,700 | — | — |
| 2007-09-10 | $14.41 | $23.95 | 9,100 | — | — |
| 2007-09-07 | $14.28 | $23.73 | 11,300 | — | — |
| 2007-09-06 | $14.16 | $23.53 | 3,800 | — | — |
| 2007-09-05 | $14.44 | $23.90 | 7,500 | — | — |
| 2007-09-04 | $14.09 | $23.32 | 17,400 | — | — |
| 2007-08-31 | $13.77 | $22.79 | 6,500 | — | — |
| 2007-08-30 | $13.74 | $22.74 | 6,200 | — | — |
| 2007-08-29 | $13.63 | $22.56 | 3,200 | — | — |
| 2007-08-28 | $13.52 | $22.38 | 12,800 | — | — |
| 2007-08-27 | $13.54 | $22.41 | 13,300 | — | — |
| 2007-08-24 | $13.70 | $22.68 | 12,600 | — | — |
| 2007-08-23 | $13.77 | $22.79 | 14,000 | — | — |
| 2007-08-22 | $13.81 | $22.86 | 15,100 | — | — |
| 2007-08-21 | $13.97 | $23.13 | 6,700 | — | — |
| 2007-08-20 | $13.85 | $22.93 | 9,700 | — | — |
| 2007-08-17 | $13.69 | $22.66 | 9,100 | — | — |
| 2007-08-16 | $13.61 | $22.53 | 12,900 | — | — |
| 2007-08-15 | $13.60 | $22.51 | 10,700 | — | — |
| 2007-08-14 | $13.80 | $22.84 | 1,700 | — | — |
| 2007-08-13 | $13.80 | $22.84 | 9,400 | — | — |
| 2007-08-10 | $13.84 | $22.91 | 38,000 | — | — |
| 2007-08-09 | $14.06 | $23.27 | 19,900 | — | — |
| 2007-08-08 | $14.20 | $23.51 | 6,700 | — | — |
| 2007-08-07 | $14.16 | $23.35 | 7,200 | — | — |
| 2007-08-06 | $14.35 | $23.66 | 9,100 | — | — |
| 2007-08-03 | $14.45 | $23.83 | 7,500 | — | — |
| 2007-08-02 | $14.38 | $23.71 | 4,200 | — | — |
| 2007-08-01 | $14.31 | $23.59 | 5,200 | — | — |
| 2007-07-31 | $14.28 | $23.55 | 10,500 | — | — |
| 2007-07-30 | $14.25 | $23.50 | 1,100 | — | — |
| 2007-07-27 | $14.36 | $23.68 | 20,600 | — | — |
| 2007-07-26 | $14.18 | $23.38 | 13,100 | — | — |
| 2007-07-25 | $14.20 | $23.41 | 5,800 | — | — |
| 2007-07-24 | $14.24 | $23.48 | 14,200 | — | — |
| 2007-07-23 | $14.32 | $23.61 | 6,500 | — | — |
| 2007-07-20 | $14.28 | $23.55 | 9,400 | — | — |
| 2007-07-19 | $14.35 | $23.66 | 8,100 | — | — |
| 2007-07-18 | $14.39 | $23.73 | 10,800 | — | — |
| 2007-07-17 | $14.37 | $23.69 | 9,500 | — | — |
| 2007-07-16 | $14.40 | $23.74 | 5,200 | — | — |
| 2007-07-13 | $14.36 | $23.68 | 3,700 | — | — |
| 2007-07-12 | $14.44 | $23.81 | 9,900 | — | — |
| 2007-07-11 | $14.53 | $23.96 | 9,800 | — | — |
| 2007-07-10 | $14.62 | $24.11 | 1,700 | — | — |
| 2007-07-09 | $14.57 | $24.02 | 2,600 | — | — |
| 2007-07-06 | $14.58 | $24.04 | 6,400 | — | — |
| 2007-07-05 | $14.66 | $24.08 | 3,500 | — | — |
| 2007-07-03 | $14.64 | $24.05 | 1,700 | — | — |
| 2007-07-02 | $14.64 | $24.05 | 13,300 | — | — |
| 2007-06-29 | $14.70 | $24.14 | 8,300 | — | — |
| 2007-06-28 | $14.75 | $24.23 | 3,100 | — | — |
| 2007-06-27 | $14.70 | $24.14 | 10,500 | — | — |
| 2007-06-26 | $14.60 | $23.98 | 3,100 | — | — |
| 2007-06-25 | $14.56 | $23.91 | 10,700 | — | — |
| 2007-06-22 | $14.65 | $24.06 | 5,800 | — | — |
| 2007-06-21 | $14.80 | $24.31 | 14,800 | — | — |
| 2007-06-20 | $14.71 | $24.16 | 17,800 | — | — |
| 2007-06-19 | $15.00 | $24.64 | 7,200 | — | — |
| 2007-06-18 | $14.86 | $24.41 | 7,500 | — | — |
| 2007-06-15 | $15.00 | $24.64 | 3,600 | — | — |
| 2007-06-14 | $14.95 | $24.56 | 17,300 | — | — |
| 2007-06-13 | $15.00 | $24.64 | 34,100 | — | — |
| 2007-06-12 | $15.05 | $24.72 | 3,800 | — | — |
| 2007-06-11 | $15.14 | $24.87 | 19,500 | — | — |
| 2007-06-08 | $15.40 | $25.29 | 15,500 | — | — |
| 2007-06-07 | $15.20 | $24.97 | 2,300 | — | — |
| 2007-06-06 | $15.43 | $25.25 | 2,900 | — | — |
| 2007-06-05 | $15.31 | $25.06 | 4,900 | — | — |
| 2007-06-04 | $15.34 | $25.10 | 2,500 | — | — |
| 2007-06-01 | $15.35 | $25.12 | 5,500 | — | — |
| 2007-05-31 | $15.55 | $25.45 | 7,500 | — | — |
| 2007-05-30 | $15.52 | $25.40 | 18,700 | — | — |
| 2007-05-29 | $15.65 | $25.61 | 10,300 | — | — |
| 2007-05-25 | $15.70 | $25.69 | 6,400 | — | — |
| 2007-05-24 | $15.63 | $25.58 | 4,100 | — | — |
| 2007-05-23 | $15.68 | $25.66 | 7,000 | — | — |
| 2007-05-22 | $15.61 | $25.55 | 26,100 | — | — |
| 2007-05-21 | $15.77 | $25.81 | 4,500 | — | — |
| 2007-05-18 | $15.76 | $25.79 | 4,400 | — | — |
| 2007-05-17 | $15.55 | $25.45 | 10,600 | — | — |
| 2007-05-16 | $15.70 | $25.69 | 12,900 | — | — |
| 2007-05-15 | $15.55 | $25.45 | 4,700 | — | — |
| 2007-05-14 | $15.53 | $25.42 | 8,400 | — | — |
| 2007-05-11 | $15.52 | $25.40 | 11,100 | — | — |
| 2007-05-10 | $15.43 | $25.25 | 3,400 | — | — |
| 2007-05-09 | $15.41 | $25.22 | 7,500 | — | — |
| 2007-05-08 | $15.40 | $25.20 | 3,500 | — | — |
| 2007-05-07 | $15.45 | $25.19 | 12,200 | — | — |
| 2007-05-04 | $15.35 | $25.03 | 2,800 | — | — |
| 2007-05-03 | $15.34 | $25.01 | 20,500 | — | — |
| 2007-05-02 | $15.30 | $24.95 | 18,700 | — | — |
| 2007-05-01 | $15.22 | $24.82 | 9,500 | — | — |
| 2007-04-30 | $15.22 | $24.82 | 8,900 | — | — |
| 2007-04-27 | $15.32 | $24.98 | 11,600 | — | — |
| 2007-04-26 | $15.28 | $24.92 | 9,800 | — | — |
| 2007-04-25 | $15.15 | $24.70 | 15,900 | — | — |
| 2007-04-24 | $15.27 | $24.90 | 3,800 | — | — |
| 2007-04-23 | $15.29 | $24.93 | 10,300 | — | — |
| 2007-04-20 | $15.18 | $24.75 | 19,900 | — | — |
| 2007-04-19 | $15.30 | $24.95 | 5,500 | — | — |
| 2007-04-18 | $15.12 | $24.65 | 8,000 | — | — |
| 2007-04-17 | $15.22 | $24.82 | 25,600 | — | — |
| 2007-04-16 | $15.15 | $24.70 | 20,100 | — | — |
| 2007-04-13 | $15.04 | $24.52 | 24,200 | — | — |
| 2007-04-12 | $15.23 | $24.83 | 2,500 | — | — |
| 2007-04-11 | $15.33 | $25.00 | 7,000 | — | — |
| 2007-04-10 | $15.26 | $24.88 | 6,800 | — | — |
| 2007-04-09 | $15.18 | $24.75 | 4,000 | — | — |
| 2007-04-05 | $15.22 | $24.82 | 2,000 | — | — |
| 2007-04-04 | $15.29 | $24.84 | 11,900 | — | — |
| 2007-04-03 | $15.35 | $24.94 | 8,000 | — | — |
| 2007-04-02 | $15.28 | $24.82 | 10,600 | — | — |
| 2007-03-30 | $15.15 | $24.61 | 2,100 | — | — |
| 2007-03-29 | $15.02 | $24.40 | 17,000 | — | — |
| 2007-03-28 | $15.14 | $24.60 | 1,900 | — | — |
| 2007-03-27 | $15.11 | $24.55 | 8,500 | — | — |
| 2007-03-26 | $15.15 | $24.61 | 9,200 | — | — |
| 2007-03-23 | $15.07 | $24.48 | 3,300 | — | — |
| 2007-03-22 | $15.10 | $24.53 | 4,800 | — | — |
| 2007-03-21 | $15.07 | $24.48 | 900 | — | — |
| 2007-03-20 | $15.02 | $24.40 | 9,100 | — | — |
| 2007-03-19 | $15.06 | $24.47 | 3,100 | — | — |
| 2007-03-16 | $15.03 | $24.42 | 14,800 | — | — |
| 2007-03-15 | $15.09 | $24.52 | 11,200 | — | — |
| 2007-03-14 | $15.15 | $24.61 | 6,300 | — | — |
| 2007-03-13 | $15.19 | $24.68 | 16,000 | — | — |
| 2007-03-12 | $15.15 | $24.61 | 6,200 | — | — |
| 2007-03-09 | $15.18 | $24.66 | 5,000 | — | — |
| 2007-03-08 | $15.16 | $24.63 | 5,700 | — | — |
| 2007-03-07 | $15.29 | $24.75 | 9,400 | — | — |
| 2007-03-06 | $15.21 | $24.62 | 18,600 | — | — |
| 2007-03-05 | $15.26 | $24.70 | 14,200 | — | — |
| 2007-03-02 | $15.27 | $24.72 | 6,300 | — | — |
| 2007-03-01 | $15.32 | $24.80 | 3,400 | — | — |
| 2007-02-28 | $15.42 | $24.96 | 11,900 | — | — |
| 2007-02-27 | $15.24 | $24.67 | 12,600 | — | — |
| 2007-02-26 | $15.14 | $24.51 | 7,600 | — | — |
| 2007-02-23 | $15.02 | $24.31 | 19,000 | — | — |
| 2007-02-22 | $15.11 | $24.46 | 10,000 | — | — |
| 2007-02-21 | $15.15 | $24.52 | 14,100 | — | — |
| 2007-02-20 | $15.16 | $24.54 | 4,400 | — | — |
| 2007-02-16 | $15.12 | $24.47 | 4,300 | — | — |
| 2007-02-15 | $15.12 | $24.47 | 2,900 | — | — |
| 2007-02-14 | $15.13 | $24.49 | 6,400 | — | — |
| 2007-02-13 | $15.15 | $24.52 | 10,900 | — | — |
| 2007-02-12 | $15.07 | $24.39 | 8,700 | — | — |
| 2007-02-09 | $14.95 | $24.20 | 7,400 | — | — |
| 2007-02-08 | $14.96 | $24.22 | 26,000 | — | — |
| 2007-02-07 | $14.98 | $24.16 | 2,600 | — | — |
| 2007-02-06 | $14.98 | $24.16 | 13,000 | — | — |
| 2007-02-05 | $14.98 | $24.16 | 800 | — | — |
| 2007-02-02 | $14.97 | $24.14 | 5,100 | — | — |
| 2007-02-01 | $15.03 | $24.24 | 7,100 | — | — |
| 2007-01-31 | $15.00 | $24.19 | 5,000 | — | — |
| 2007-01-30 | $15.08 | $24.32 | 5,300 | — | — |
| 2007-01-29 | $14.95 | $24.11 | 7,200 | — | — |
| 2007-01-26 | $15.07 | $24.30 | 4,300 | — | — |
| 2007-01-25 | $15.04 | $24.25 | 15,400 | — | — |
| 2007-01-24 | $15.09 | $24.33 | 3,200 | — | — |
| 2007-01-23 | $15.09 | $24.33 | 3,800 | — | — |
| 2007-01-22 | $15.05 | $24.27 | 12,000 | — | — |
| 2007-01-19 | $15.01 | $24.21 | 2,000 | — | — |
| 2007-01-18 | $15.03 | $24.24 | 1,900 | — | — |
| 2007-01-17 | $15.00 | $24.19 | 8,400 | — | — |
| 2007-01-16 | $14.97 | $24.14 | 6,300 | — | — |
| 2007-01-12 | $15.00 | $24.19 | 15,200 | — | — |
| 2007-01-11 | $15.02 | $24.22 | 8,800 | — | — |
| 2007-01-10 | $15.01 | $24.21 | 16,100 | — | — |
| 2007-01-09 | $14.96 | $24.13 | 3,400 | — | — |
| 2007-01-08 | $14.95 | $24.11 | 1,800 | — | — |
| 2007-01-05 | $15.00 | $24.10 | 1,900 | — | — |
| 2007-01-04 | $14.97 | $24.05 | 7,900 | — | — |
| 2007-01-03 | $14.95 | $24.02 | 2,000 | — | — |