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
- 1999-04-01 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 | $13.69 | $22.28 | 183,586 | — | — |
| 2007-12-28 | $13.54 | $22.02 | 215,957 | — | — |
| 2007-12-27 | $13.77 | $22.40 | 127,899 | — | — |
| 2007-12-26 | $14.14 | $23.01 | 185,623 | — | — |
| 2007-12-24 | $14.16 | $23.03 | 38,483 | — | — |
| 2007-12-21 | $13.88 | $22.57 | 224,333 | — | — |
| 2007-12-20 | $13.94 | $22.68 | 226,823 | — | — |
| 2007-12-19 | $13.81 | $22.46 | 139,670 | — | — |
| 2007-12-18 | $13.76 | $22.38 | 146,235 | — | — |
| 2007-12-17 | $13.79 | $22.43 | 244,253 | — | — |
| 2007-12-14 | $13.70 | $22.29 | 236,104 | — | — |
| 2007-12-13 | $14.19 | $23.08 | 239,952 | — | — |
| 2007-12-12 | $14.13 | $22.98 | 331,179 | — | — |
| 2007-12-11 | $14.35 | $23.34 | 280,699 | — | — |
| 2007-12-10 | $15.02 | $24.43 | 253,761 | — | — |
| 2007-12-07 | $14.62 | $23.78 | 204,186 | — | — |
| 2007-12-06 | $14.73 | $23.96 | 392,752 | — | — |
| 2007-12-05 | $14.65 | $23.84 | 252,855 | — | — |
| 2007-12-04 | $14.64 | $23.82 | 241,763 | — | — |
| 2007-12-03 | $14.88 | $24.21 | 124,504 | — | — |
| 2007-11-30 | $14.97 | $24.35 | 204,186 | — | — |
| 2007-11-29 | $14.56 | $23.69 | 275,945 | — | — |
| 2007-11-28 | $14.51 | $23.60 | 225,917 | — | — |
| 2007-11-27 | $14.15 | $23.02 | 287,943 | — | — |
| 2007-11-26 | $13.89 | $22.59 | 239,952 | — | — |
| 2007-11-23 | $14.50 | $23.59 | 62,931 | — | — |
| 2007-11-21 | $14.28 | $23.22 | 98,245 | — | — |
| 2007-11-20 | $14.32 | $23.29 | 300,393 | — | — |
| 2007-11-19 | $14.49 | $23.56 | 277,982 | — | — |
| 2007-11-16 | $14.70 | $23.91 | 226,823 | — | — |
| 2007-11-15 | $14.77 | $24.03 | 263,042 | — | — |
| 2007-11-14 | $14.79 | $24.06 | 335,933 | — | — |
| 2007-11-13 | $14.86 | $24.17 | 296,997 | — | — |
| 2007-11-12 | $14.44 | $23.49 | 195,810 | — | — |
| 2007-11-09 | $14.37 | $23.37 | 175,437 | — | — |
| 2007-11-08 | $13.90 | $22.61 | 213,920 | — | — |
| 2007-11-07 | $13.76 | $22.38 | 319,861 | — | — |
| 2007-11-06 | $14.46 | $23.53 | 170,004 | — | — |
| 2007-11-05 | $14.14 | $23.01 | 261,231 | — | — |
| 2007-11-02 | $14.36 | $23.36 | 190,604 | — | — |
| 2007-11-01 | $14.26 | $23.19 | 168,193 | — | — |
| 2007-10-31 | $14.59 | $23.73 | 290,206 | — | — |
| 2007-10-30 | $14.58 | $23.35 | 178,606 | — | — |
| 2007-10-29 | $14.71 | $23.57 | 198,300 | — | — |
| 2007-10-26 | $14.61 | $23.41 | 129,936 | — | — |
| 2007-10-25 | $14.26 | $22.84 | 178,606 | — | — |
| 2007-10-24 | $14.36 | $23.00 | 242,895 | — | — |
| 2007-10-23 | $14.29 | $22.89 | 113,638 | — | — |
| 2007-10-22 | $14.29 | $22.89 | 143,292 | — | — |
| 2007-10-19 | $14.20 | $22.75 | 108,658 | — | — |
| 2007-10-18 | $14.47 | $23.18 | 163,892 | — | — |
| 2007-10-17 | $14.70 | $23.55 | 205,091 | — | — |
| 2007-10-16 | $14.62 | $23.42 | 152,800 | — | — |
| 2007-10-15 | $14.89 | $23.85 | 224,106 | — | — |
| 2007-10-12 | $15.23 | $24.40 | 155,743 | — | — |
| 2007-10-11 | $15.50 | $24.83 | 169,098 | — | — |
| 2007-10-10 | $15.74 | $25.22 | 280,020 | — | — |
| 2007-10-09 | $15.82 | $25.35 | 220,032 | — | — |
| 2007-10-08 | $15.68 | $25.12 | 133,106 | — | — |
| 2007-10-05 | $15.83 | $25.36 | 177,021 | — | — |
| 2007-10-04 | $15.64 | $25.05 | 161,855 | — | — |
| 2007-10-03 | $15.34 | $24.58 | 208,713 | — | — |
| 2007-10-02 | $15.71 | $25.17 | 394,110 | — | — |
| 2007-10-01 | $15.29 | $24.50 | 364,003 | — | — |
| 2007-09-28 | $15.11 | $24.20 | 188,566 | — | — |
| 2007-09-27 | $15.17 | $24.31 | 234,067 | — | — |
| 2007-09-26 | $15.11 | $24.20 | 324,615 | — | — |
| 2007-09-25 | $14.97 | $23.98 | 214,146 | — | — |
| 2007-09-24 | $15.14 | $24.26 | 178,153 | — | — |
| 2007-09-21 | $15.25 | $24.44 | 415,842 | — | — |
| 2007-09-20 | $15.83 | $25.36 | 193,546 | — | — |
| 2007-09-19 | $15.98 | $25.60 | 329,142 | — | — |
| 2007-09-18 | $16.08 | $25.76 | 233,840 | — | — |
| 2007-09-17 | $15.95 | $25.55 | 90,322 | — | — |
| 2007-09-14 | $15.99 | $25.62 | 205,997 | — | — |
| 2007-09-13 | $15.81 | $25.32 | 230,445 | — | — |
| 2007-09-12 | $15.74 | $25.22 | 225,465 | — | — |
| 2007-09-11 | $15.65 | $25.07 | 148,272 | — | — |
| 2007-09-10 | $15.58 | $24.95 | 165,476 | — | — |
| 2007-09-07 | $15.66 | $25.09 | 212,788 | — | — |
| 2007-09-06 | $15.66 | $25.09 | 248,554 | — | — |
| 2007-09-05 | $15.61 | $25.01 | 242,216 | — | — |
| 2007-09-04 | $15.70 | $25.14 | 306,958 | — | — |
| 2007-08-31 | $15.38 | $24.64 | 227,049 | — | — |
| 2007-08-30 | $15.56 | $24.93 | 328,916 | — | — |
| 2007-08-29 | $15.45 | $24.75 | 394,563 | — | — |
| 2007-08-28 | $15.12 | $24.22 | 363,097 | — | — |
| 2007-08-27 | $15.49 | $24.82 | 488,959 | — | — |
| 2007-08-24 | $15.38 | $24.63 | 438,931 | — | — |
| 2007-08-23 | $15.39 | $24.66 | 192,867 | — | — |
| 2007-08-22 | $15.53 | $24.88 | 252,403 | — | — |
| 2007-08-21 | $15.73 | $25.20 | 169,098 | — | — |
| 2007-08-20 | $15.84 | $25.38 | 258,741 | — | — |
| 2007-08-17 | $15.61 | $25.01 | 367,399 | — | — |
| 2007-08-16 | $15.06 | $24.13 | 457,267 | — | — |
| 2007-08-15 | $14.33 | $22.96 | 291,565 | — | — |
| 2007-08-14 | $13.58 | $21.75 | 468,586 | — | — |
| 2007-08-13 | $13.82 | $22.14 | 447,533 | — | — |
| 2007-08-10 | $14.52 | $23.26 | 428,292 | — | — |
| 2007-08-09 | $15.01 | $24.05 | 771,243 | — | — |
| 2007-08-08 | $15.47 | $24.78 | 1,046,509 | — | — |
| 2007-08-07 | $14.67 | $23.50 | 565,925 | — | — |
| 2007-08-06 | $14.03 | $22.48 | 553,022 | — | — |
| 2007-08-03 | $13.73 | $22.00 | 189,698 | — | — |
| 2007-08-02 | $14.07 | $22.54 | 196,036 | — | — |
| 2007-08-01 | $14.02 | $22.46 | 265,758 | — | — |
| 2007-07-31 | $14.45 | $22.80 | 155,743 | — | — |
| 2007-07-30 | $14.42 | $22.75 | 213,241 | — | — |
| 2007-07-27 | $14.30 | $22.57 | 183,586 | — | — |
| 2007-07-26 | $14.47 | $22.82 | 207,581 | — | — |
| 2007-07-25 | $14.55 | $22.95 | 162,081 | — | — |
| 2007-07-24 | $14.67 | $23.14 | 172,720 | — | — |
| 2007-07-23 | $14.94 | $23.56 | 186,076 | — | — |
| 2007-07-20 | $14.98 | $23.62 | 142,387 | — | — |
| 2007-07-19 | $15.32 | $24.17 | 129,257 | — | — |
| 2007-07-18 | $15.36 | $24.23 | 288,848 | — | — |
| 2007-07-17 | $15.81 | $24.95 | 95,302 | — | — |
| 2007-07-16 | $15.97 | $25.19 | 97,792 | — | — |
| 2007-07-13 | $16.03 | $25.28 | 123,824 | — | — |
| 2007-07-12 | $16.01 | $25.26 | 131,068 | — | — |
| 2007-07-11 | $15.87 | $25.04 | 176,569 | — | — |
| 2007-07-10 | $15.90 | $25.08 | 177,700 | — | — |
| 2007-07-09 | $16.21 | $25.57 | 136,954 | — | — |
| 2007-07-06 | $16.22 | $25.59 | 132,200 | — | — |
| 2007-07-05 | $16.25 | $25.64 | 140,576 | — | — |
| 2007-07-03 | $16.34 | $25.78 | 101,640 | — | — |
| 2007-07-02 | $16.41 | $25.89 | 198,300 | — | — |
| 2007-06-29 | $16.31 | $25.73 | 153,705 | — | — |
| 2007-06-28 | $16.31 | $25.74 | 120,202 | — | — |
| 2007-06-27 | $16.41 | $25.88 | 152,800 | — | — |
| 2007-06-26 | $16.34 | $25.78 | 255,119 | — | — |
| 2007-06-25 | $16.42 | $25.90 | 264,627 | — | — |
| 2007-06-22 | $16.50 | $26.03 | 436,668 | — | — |
| 2007-06-21 | $16.63 | $26.24 | 73,797 | — | — |
| 2007-06-20 | $16.70 | $26.35 | 91,680 | — | — |
| 2007-06-19 | $16.81 | $26.52 | 275,040 | — | — |
| 2007-06-18 | $17.00 | $26.82 | 86,473 | — | — |
| 2007-06-15 | $16.88 | $26.63 | 134,690 | — | — |
| 2007-06-14 | $16.74 | $26.40 | 99,150 | — | — |
| 2007-06-13 | $16.87 | $26.61 | 80,588 | — | — |
| 2007-06-12 | $16.84 | $26.57 | 140,802 | — | — |
| 2007-06-11 | $16.99 | $26.81 | 74,702 | — | — |
| 2007-06-08 | $17.01 | $26.83 | 59,309 | — | — |
| 2007-06-07 | $16.91 | $26.68 | 181,549 | — | — |
| 2007-06-06 | $17.11 | $27.00 | 110,242 | — | — |
| 2007-06-05 | $16.99 | $26.80 | 86,700 | — | — |
| 2007-06-04 | $17.19 | $27.12 | 94,623 | — | — |
| 2007-06-01 | $17.09 | $26.96 | 108,884 | — | — |
| 2007-05-31 | $17.00 | $26.82 | 185,623 | — | — |
| 2007-05-30 | $17.06 | $26.91 | 74,023 | — | — |
| 2007-05-29 | $16.99 | $26.80 | 107,526 | — | — |
| 2007-05-25 | $16.93 | $26.70 | 138,991 | — | — |
| 2007-05-24 | $16.96 | $26.76 | 216,183 | — | — |
| 2007-05-23 | $17.38 | $27.42 | 135,596 | — | — |
| 2007-05-22 | $17.50 | $27.61 | 183,586 | — | — |
| 2007-05-21 | $17.31 | $27.30 | 143,292 | — | — |
| 2007-05-18 | $17.07 | $26.93 | 114,543 | — | — |
| 2007-05-17 | $17.04 | $26.89 | 183,133 | — | — |
| 2007-05-16 | $17.04 | $26.89 | 181,096 | — | — |
| 2007-05-15 | $17.06 | $26.91 | 97,565 | — | — |
| 2007-05-14 | $17.10 | $26.97 | 98,471 | — | — |
| 2007-05-11 | $17.25 | $27.21 | 70,175 | — | — |
| 2007-05-10 | $17.22 | $27.16 | 123,598 | — | — |
| 2007-05-09 | $17.31 | $27.31 | 259,646 | — | — |
| 2007-05-08 | $17.10 | $26.97 | 154,158 | — | — |
| 2007-05-07 | $17.24 | $27.20 | 156,648 | — | — |
| 2007-05-04 | $17.40 | $27.45 | 166,382 | — | — |
| 2007-05-03 | $17.42 | $27.48 | 154,158 | — | — |
| 2007-05-02 | $17.30 | $27.30 | 133,106 | — | — |
| 2007-05-01 | $17.17 | $26.73 | 78,777 | — | — |
| 2007-04-30 | $17.06 | $26.57 | 248,102 | — | — |
| 2007-04-27 | $17.14 | $26.68 | 146,009 | — | — |
| 2007-04-26 | $17.08 | $26.60 | 159,364 | — | — |
| 2007-04-25 | $17.12 | $26.66 | 140,349 | — | — |
| 2007-04-24 | $16.97 | $26.43 | 95,075 | — | — |
| 2007-04-23 | $17.11 | $26.64 | 141,029 | — | — |
| 2007-04-20 | $17.29 | $26.92 | 149,404 | — | — |
| 2007-04-19 | $17.29 | $26.93 | 112,053 | — | — |
| 2007-04-18 | $17.10 | $26.62 | 182,907 | — | — |
| 2007-04-17 | $16.88 | $26.29 | 133,106 | — | — |
| 2007-04-16 | $16.76 | $26.09 | 144,650 | — | — |
| 2007-04-13 | $16.58 | $25.82 | 108,205 | — | — |
| 2007-04-12 | $16.55 | $25.78 | 96,886 | — | — |
| 2007-04-11 | $16.63 | $25.90 | 88,737 | — | — |
| 2007-04-10 | $16.71 | $26.02 | 164,345 | — | — |
| 2007-04-09 | $16.74 | $26.07 | 71,986 | — | — |
| 2007-04-05 | $16.67 | $25.96 | 67,458 | — | — |
| 2007-04-04 | $16.70 | $26.01 | 109,563 | — | — |
| 2007-04-03 | $16.76 | $26.09 | 137,633 | — | — |
| 2007-04-02 | $16.69 | $26.00 | 87,605 | — | — |
| 2007-03-30 | $16.70 | $26.01 | 131,747 | — | — |
| 2007-03-29 | $16.81 | $26.18 | 82,851 | — | — |
| 2007-03-28 | $16.73 | $26.05 | 100,508 | — | — |
| 2007-03-27 | $16.67 | $25.96 | 97,113 | — | — |
| 2007-03-26 | $16.79 | $26.14 | 166,382 | — | — |
| 2007-03-23 | $16.96 | $26.42 | 135,369 | — | — |
| 2007-03-22 | $16.84 | $26.23 | 144,198 | — | — |
| 2007-03-21 | $16.86 | $26.25 | 160,949 | — | — |
| 2007-03-20 | $16.45 | $25.62 | 146,688 | — | — |
| 2007-03-19 | $16.31 | $25.40 | 153,932 | — | — |
| 2007-03-16 | $16.37 | $25.49 | 141,708 | — | — |
| 2007-03-15 | $16.39 | $25.52 | 106,847 | — | — |
| 2007-03-14 | $16.23 | $25.27 | 177,248 | — | — |
| 2007-03-13 | $16.32 | $25.41 | 205,997 | — | — |
| 2007-03-12 | $16.60 | $25.85 | 166,835 | — | — |
| 2007-03-09 | $16.47 | $25.65 | 144,650 | — | — |
| 2007-03-08 | $16.47 | $25.65 | 209,845 | — | — |
| 2007-03-07 | $16.33 | $25.43 | 307,863 | — | — |
| 2007-03-06 | $16.27 | $25.33 | 195,584 | — | — |
| 2007-03-05 | $16.17 | $25.18 | 332,990 | — | — |
| 2007-03-02 | $16.55 | $25.78 | 145,103 | — | — |
| 2007-03-01 | $16.66 | $25.94 | 231,577 | — | — |
| 2007-02-28 | $16.54 | $25.76 | 237,236 | — | — |
| 2007-02-27 | $16.43 | $25.59 | 220,711 | — | — |
| 2007-02-26 | $16.80 | $26.15 | 285,000 | — | — |
| 2007-02-23 | $17.26 | $26.88 | 153,932 | — | — |
| 2007-02-22 | $17.57 | $27.37 | 417,426 | — | — |
| 2007-02-21 | $17.52 | $27.28 | 56,366 | — | — |
| 2007-02-20 | $17.62 | $27.44 | 196,489 | — | — |
| 2007-02-16 | $17.58 | $27.37 | 76,287 | — | — |
| 2007-02-15 | $17.62 | $27.44 | 58,177 | — | — |
| 2007-02-14 | $17.60 | $27.40 | 86,700 | — | — |
| 2007-02-13 | $17.55 | $27.33 | 133,106 | — | — |
| 2007-02-12 | $17.39 | $27.08 | 180,643 | — | — |
| 2007-02-09 | $17.49 | $27.23 | 79,230 | — | — |
| 2007-02-08 | $17.67 | $27.51 | 61,346 | — | — |
| 2007-02-07 | $17.67 | $27.51 | 196,263 | — | — |
| 2007-02-06 | $17.46 | $27.19 | 247,649 | — | — |
| 2007-02-05 | $17.58 | $27.38 | 208,713 | — | — |
| 2007-02-02 | $17.83 | $27.77 | 230,671 | — | — |
| 2007-02-01 | $17.54 | $27.31 | 174,531 | — | — |
| 2007-01-31 | $17.25 | $26.86 | 108,205 | — | — |
| 2007-01-30 | $17.37 | $26.70 | 88,737 | — | — |
| 2007-01-29 | $17.27 | $26.55 | 177,021 | — | — |
| 2007-01-26 | $17.33 | $26.65 | 172,720 | — | — |
| 2007-01-25 | $17.29 | $26.58 | 108,431 | — | — |
| 2007-01-24 | $17.21 | $26.46 | 92,133 | — | — |
| 2007-01-23 | $17.12 | $26.32 | 75,381 | — | — |
| 2007-01-22 | $17.06 | $26.22 | 101,640 | — | — |
| 2007-01-19 | $16.99 | $26.12 | 195,810 | — | — |
| 2007-01-18 | $16.99 | $26.11 | 83,078 | — | — |
| 2007-01-17 | $17.05 | $26.21 | 126,088 | — | — |
| 2007-01-16 | $17.10 | $26.30 | 164,118 | — | — |
| 2007-01-12 | $17.05 | $26.22 | 76,287 | — | — |
| 2007-01-11 | $16.97 | $26.09 | 72,891 | — | — |
| 2007-01-10 | $16.75 | $25.75 | 59,083 | — | — |
| 2007-01-09 | $16.81 | $25.84 | 46,406 | — | — |
| 2007-01-08 | $16.68 | $25.64 | 155,743 | — | — |
| 2007-01-05 | $16.77 | $25.79 | 107,526 | — | — |
| 2007-01-04 | $17.03 | $26.18 | 134,917 | — | — |
| 2007-01-03 | $17.01 | $26.15 | 174,079 | — | — |