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
- 2007-05-25 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 | $15.14 | $15.14 | 207,400 | — | — |
| 2007-12-28 | $15.05 | $15.05 | 180,400 | — | — |
| 2007-12-27 | $15.00 | $15.00 | 292,700 | — | — |
| 2007-12-26 | $15.16 | $15.16 | 268,300 | — | — |
| 2007-12-24 | $15.61 | $15.61 | 103,000 | — | — |
| 2007-12-21 | $15.51 | $15.51 | 438,000 | — | — |
| 2007-12-20 | $15.00 | $15.00 | 320,900 | — | — |
| 2007-12-19 | $15.19 | $15.19 | 225,600 | — | — |
| 2007-12-18 | $15.50 | $15.50 | 440,900 | — | — |
| 2007-12-17 | $15.15 | $15.15 | 515,100 | — | — |
| 2007-12-14 | $16.24 | $16.24 | 881,700 | — | — |
| 2007-12-13 | $15.34 | $15.34 | 449,600 | — | — |
| 2007-12-12 | $15.27 | $15.27 | 528,600 | — | — |
| 2007-12-11 | $15.14 | $15.14 | 1,078,800 | — | — |
| 2007-12-10 | $14.28 | $14.28 | 209,700 | — | — |
| 2007-12-07 | $14.71 | $14.71 | 359,900 | — | — |
| 2007-12-06 | $14.61 | $14.61 | 1,311,000 | — | — |
| 2007-12-05 | $12.76 | $12.76 | 1,198,700 | — | — |
| 2007-12-04 | $14.62 | $14.62 | 148,400 | — | — |
| 2007-12-03 | $14.96 | $14.96 | 220,300 | — | — |
| 2007-11-30 | $14.92 | $14.92 | 615,100 | — | — |
| 2007-11-29 | $15.40 | $15.40 | 202,800 | — | — |
| 2007-11-28 | $15.52 | $15.52 | 331,300 | — | — |
| 2007-11-27 | $15.31 | $15.31 | 234,900 | — | — |
| 2007-11-26 | $15.90 | $15.90 | 214,400 | — | — |
| 2007-11-23 | $16.21 | $16.21 | 138,300 | — | — |
| 2007-11-21 | $15.64 | $15.64 | 231,900 | — | — |
| 2007-11-20 | $15.36 | $15.36 | 508,300 | — | — |
| 2007-11-19 | $16.48 | $16.48 | 419,400 | — | — |
| 2007-11-16 | $17.88 | $17.88 | 280,800 | — | — |
| 2007-11-15 | $18.29 | $18.29 | 225,200 | — | — |
| 2007-11-14 | $18.42 | $18.42 | 369,400 | — | — |
| 2007-11-13 | $17.83 | $17.83 | 409,800 | — | — |
| 2007-11-12 | $18.50 | $18.50 | 564,000 | — | — |
| 2007-11-09 | $18.26 | $18.26 | 328,400 | — | — |
| 2007-11-08 | $17.85 | $17.85 | 334,900 | — | — |
| 2007-11-07 | $18.15 | $18.15 | 243,400 | — | — |
| 2007-11-06 | $19.30 | $19.30 | 499,700 | — | — |
| 2007-11-05 | $18.52 | $18.52 | 248,900 | — | — |
| 2007-11-02 | $18.00 | $18.00 | 157,200 | — | — |
| 2007-11-01 | $17.90 | $17.90 | 376,800 | — | — |
| 2007-10-31 | $17.88 | $17.88 | 204,900 | — | — |
| 2007-10-30 | $18.08 | $18.08 | 171,100 | — | — |
| 2007-10-29 | $18.63 | $18.63 | 180,100 | — | — |
| 2007-10-26 | $18.93 | $18.93 | 152,100 | — | — |
| 2007-10-25 | $18.59 | $18.59 | 280,500 | — | — |
| 2007-10-24 | $18.70 | $18.70 | 426,400 | — | — |
| 2007-10-23 | $18.48 | $18.48 | 260,800 | — | — |
| 2007-10-22 | $17.68 | $17.68 | 536,000 | — | — |
| 2007-10-19 | $17.53 | $17.53 | 481,800 | — | — |
| 2007-10-18 | $18.65 | $18.65 | 834,700 | — | — |
| 2007-10-17 | $18.60 | $18.60 | 820,000 | — | — |
| 2007-10-16 | $19.60 | $19.60 | 1,093,400 | — | — |
| 2007-10-15 | $19.80 | $19.80 | 1,615,000 | — | — |
| 2007-10-12 | $17.31 | $17.31 | 404,400 | — | — |
| 2007-10-11 | $16.35 | $16.35 | 389,600 | — | — |
| 2007-10-10 | $16.76 | $16.76 | 268,300 | — | — |
| 2007-10-09 | $16.02 | $16.02 | 262,300 | — | — |
| 2007-10-08 | $16.08 | $16.08 | 120,000 | — | — |
| 2007-10-05 | $15.72 | $15.72 | 233,000 | — | — |
| 2007-10-04 | $16.13 | $16.13 | 163,400 | — | — |
| 2007-10-03 | $15.88 | $15.88 | 310,400 | — | — |
| 2007-10-02 | $16.56 | $16.56 | 504,600 | — | — |
| 2007-10-01 | $15.61 | $15.61 | 338,800 | — | — |
| 2007-09-28 | $15.14 | $15.14 | 320,700 | — | — |
| 2007-09-27 | $14.76 | $14.76 | 283,000 | — | — |
| 2007-09-26 | $15.28 | $15.28 | 280,400 | — | — |
| 2007-09-25 | $14.89 | $14.89 | 585,400 | — | — |
| 2007-09-24 | $15.52 | $15.52 | 655,100 | — | — |
| 2007-09-21 | $16.27 | $16.27 | 870,000 | — | — |
| 2007-09-20 | $15.95 | $15.95 | 1,788,400 | — | — |
| 2007-09-19 | $14.75 | $14.75 | 2,438,600 | — | — |
| 2007-09-18 | $12.84 | $12.84 | 259,100 | — | — |
| 2007-09-17 | $12.22 | $12.22 | 122,100 | — | — |
| 2007-09-14 | $12.60 | $12.60 | 420,100 | — | — |
| 2007-09-13 | $12.49 | $12.49 | 531,900 | — | — |
| 2007-09-12 | $11.84 | $11.84 | 441,600 | — | — |
| 2007-09-11 | $12.30 | $12.30 | 467,900 | — | — |
| 2007-09-10 | $13.25 | $13.25 | 127,700 | — | — |
| 2007-09-07 | $13.74 | $13.74 | 180,000 | — | — |
| 2007-09-06 | $14.07 | $14.07 | 144,300 | — | — |
| 2007-09-05 | $14.02 | $14.02 | 161,200 | — | — |
| 2007-09-04 | $14.31 | $14.31 | 188,800 | — | — |
| 2007-08-31 | $13.75 | $13.75 | 89,500 | — | — |
| 2007-08-30 | $13.80 | $13.80 | 238,500 | — | — |
| 2007-08-29 | $13.57 | $13.57 | 106,300 | — | — |
| 2007-08-28 | $13.19 | $13.19 | 216,700 | — | — |
| 2007-08-27 | $13.20 | $13.20 | 199,800 | — | — |
| 2007-08-24 | $13.69 | $13.69 | 218,200 | — | — |
| 2007-08-23 | $13.29 | $13.29 | 263,500 | — | — |
| 2007-08-22 | $13.51 | $13.51 | 634,500 | — | — |
| 2007-08-21 | $12.25 | $12.25 | 234,500 | — | — |
| 2007-08-20 | $11.72 | $11.72 | 295,100 | — | — |
| 2007-08-17 | $12.11 | $12.11 | 633,300 | — | — |
| 2007-08-16 | $11.55 | $11.55 | 1,726,800 | — | — |
| 2007-08-15 | $12.82 | $12.82 | 696,800 | — | — |
| 2007-08-14 | $13.35 | $13.35 | 2,564,100 | — | — |
| 2007-08-13 | $17.25 | $17.25 | 588,400 | — | — |
| 2007-08-10 | $17.56 | $17.56 | 444,200 | — | — |
| 2007-08-09 | $18.02 | $18.02 | 691,100 | — | — |
| 2007-08-08 | $17.96 | $17.96 | 898,500 | — | — |
| 2007-08-07 | $16.95 | $16.95 | 703,600 | — | — |
| 2007-08-06 | $16.31 | $16.31 | 498,300 | — | — |
| 2007-08-03 | $15.45 | $15.45 | 769,600 | — | — |
| 2007-08-02 | $15.80 | $15.80 | 806,900 | — | — |
| 2007-08-01 | $14.87 | $14.87 | 355,300 | — | — |
| 2007-07-31 | $15.82 | $15.82 | 865,900 | — | — |
| 2007-07-30 | $13.84 | $13.84 | 607,600 | — | — |
| 2007-07-27 | $14.42 | $14.42 | 450,400 | — | — |
| 2007-07-26 | $15.04 | $15.04 | 428,900 | — | — |
| 2007-07-25 | $16.00 | $16.00 | 469,300 | — | — |
| 2007-07-24 | $16.50 | $16.50 | 833,600 | — | — |
| 2007-07-23 | $17.47 | $17.47 | 1,328,000 | — | — |
| 2007-07-20 | $15.92 | $15.92 | 1,437,500 | — | — |
| 2007-07-19 | $15.46 | $15.46 | 520,300 | — | — |
| 2007-07-18 | $15.97 | $15.97 | 638,200 | — | — |
| 2007-07-17 | $15.22 | $15.22 | 602,500 | — | — |
| 2007-07-16 | $14.96 | $14.96 | 494,600 | — | — |
| 2007-07-13 | $13.44 | $13.44 | 136,600 | — | — |
| 2007-07-12 | $13.24 | $13.24 | 79,700 | — | — |
| 2007-07-11 | $13.00 | $13.00 | 99,500 | — | — |
| 2007-07-10 | $12.75 | $12.75 | 143,500 | — | — |
| 2007-07-09 | $13.30 | $13.30 | 144,500 | — | — |
| 2007-07-06 | $13.11 | $13.11 | 171,000 | — | — |
| 2007-07-05 | $13.07 | $13.07 | 120,000 | — | — |
| 2007-07-03 | $12.88 | $12.88 | 116,100 | — | — |
| 2007-07-02 | $12.80 | $12.80 | 195,600 | — | — |
| 2007-06-29 | $12.56 | $12.56 | 201,400 | — | — |
| 2007-06-28 | $12.50 | $12.50 | 393,800 | — | — |
| 2007-06-27 | $11.94 | $11.94 | 134,100 | — | — |
| 2007-06-26 | $11.75 | $11.75 | 219,600 | — | — |
| 2007-06-25 | $11.83 | $11.83 | 774,700 | — | — |
| 2007-06-22 | $12.56 | $12.56 | 949,700 | — | — |
| 2007-06-21 | $13.26 | $13.26 | 148,400 | — | — |
| 2007-06-20 | $13.46 | $13.46 | 235,700 | — | — |
| 2007-06-19 | $13.58 | $13.58 | 151,900 | — | — |
| 2007-06-18 | $13.31 | $13.31 | 174,100 | — | — |
| 2007-06-15 | $13.08 | $13.08 | 158,400 | — | — |
| 2007-06-14 | $13.05 | $13.05 | 217,100 | — | — |
| 2007-06-13 | $12.90 | $12.90 | 169,700 | — | — |
| 2007-06-12 | $12.79 | $12.79 | 58,700 | — | — |
| 2007-06-11 | $12.61 | $12.61 | 86,900 | — | — |
| 2007-06-08 | $12.72 | $12.72 | 0 | — | — |
| 2007-06-07 | $12.75 | $12.75 | 157,000 | — | — |
| 2007-06-06 | $12.70 | $12.70 | 348,000 | — | — |
| 2007-06-05 | $13.23 | $13.23 | 428,400 | — | — |
| 2007-06-04 | $13.17 | $13.17 | 716,700 | — | — |
| 2007-06-01 | $13.11 | $13.11 | 892,500 | — | — |
| 2007-05-31 | $12.35 | $12.35 | 916,100 | — | — |
| 2007-05-30 | $12.00 | $12.00 | 261,100 | — | — |
| 2007-05-29 | $12.04 | $12.04 | 1,929,500 | — | — |
| 2007-05-25 | $12.04 | $12.04 | 8,454,200 | — | — |