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
- 1994-04-04 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 | $11.06 | $16.62 | 47,100 | — | — |
| 2007-12-28 | $11.32 | $17.01 | 22,600 | — | — |
| 2007-12-27 | $11.10 | $16.68 | 10,100 | — | — |
| 2007-12-26 | $11.32 | $17.01 | 37,300 | — | — |
| 2007-12-24 | $11.20 | $16.83 | 7,700 | — | — |
| 2007-12-21 | $11.24 | $16.89 | 18,000 | — | — |
| 2007-12-20 | $11.31 | $17.00 | 17,200 | — | — |
| 2007-12-19 | $11.50 | $17.29 | 28,900 | — | — |
| 2007-12-18 | $11.83 | $17.78 | 10,800 | — | — |
| 2007-12-17 | $11.85 | $17.81 | 14,400 | — | — |
| 2007-12-14 | $11.85 | $17.81 | 11,700 | — | — |
| 2007-12-13 | $11.75 | $17.66 | 15,400 | — | — |
| 2007-12-12 | $11.95 | $17.96 | 102,500 | — | — |
| 2007-12-11 | $11.97 | $17.99 | 8,300 | — | — |
| 2007-12-10 | $11.95 | $17.96 | 15,000 | — | — |
| 2007-12-07 | $11.97 | $17.99 | 35,600 | — | — |
| 2007-12-06 | $12.04 | $18.10 | 6,500 | — | — |
| 2007-12-05 | $11.97 | $17.99 | 18,700 | — | — |
| 2007-12-04 | $11.88 | $17.86 | 14,900 | — | — |
| 2007-12-03 | $11.93 | $17.93 | 26,500 | — | — |
| 2007-11-30 | $11.98 | $18.01 | 24,900 | — | — |
| 2007-11-29 | $12.01 | $18.05 | 7,700 | — | — |
| 2007-11-28 | $11.88 | $17.86 | 5,000 | — | — |
| 2007-11-27 | $11.98 | $18.01 | 9,600 | — | — |
| 2007-11-26 | $11.80 | $17.74 | 37,100 | — | — |
| 2007-11-23 | $12.07 | $18.14 | 2,800 | — | — |
| 2007-11-21 | $11.78 | $17.71 | 4,700 | — | — |
| 2007-11-20 | $11.75 | $17.66 | 40,100 | — | — |
| 2007-11-19 | $11.50 | $17.29 | 11,900 | — | — |
| 2007-11-16 | $11.67 | $17.54 | 102,600 | — | — |
| 2007-11-15 | $11.62 | $17.47 | 21,900 | — | — |
| 2007-11-14 | $11.46 | $17.22 | 49,500 | — | — |
| 2007-11-13 | $11.24 | $16.89 | 24,300 | — | — |
| 2007-11-12 | $11.10 | $16.68 | 36,000 | — | — |
| 2007-11-09 | $11.22 | $16.86 | 18,700 | — | — |
| 2007-11-08 | $11.23 | $16.88 | 25,800 | — | — |
| 2007-11-07 | $11.22 | $16.86 | 8,800 | — | — |
| 2007-11-06 | $11.13 | $16.73 | 25,400 | — | — |
| 2007-11-05 | $11.20 | $16.83 | 10,100 | — | — |
| 2007-11-02 | $11.39 | $17.12 | 32,000 | — | — |
| 2007-11-01 | $11.34 | $17.04 | 39,700 | — | — |
| 2007-10-31 | $11.45 | $17.21 | 21,900 | — | — |
| 2007-10-30 | $11.30 | $16.98 | 18,500 | — | — |
| 2007-10-29 | $11.59 | $17.42 | 22,800 | — | — |
| 2007-10-26 | $11.31 | $17.00 | 29,000 | — | — |
| 2007-10-25 | $11.23 | $16.88 | 66,700 | — | — |
| 2007-10-24 | $11.31 | $17.00 | 10,800 | — | — |
| 2007-10-23 | $11.38 | $17.10 | 30,200 | — | — |
| 2007-10-22 | $11.45 | $17.21 | 25,700 | — | — |
| 2007-10-19 | $11.44 | $17.19 | 9,000 | — | — |
| 2007-10-18 | $11.48 | $17.26 | 24,400 | — | — |
| 2007-10-17 | $11.50 | $17.29 | 17,000 | — | — |
| 2007-10-16 | $11.55 | $17.36 | 113,900 | — | — |
| 2007-10-15 | $11.55 | $17.22 | 6,500 | — | — |
| 2007-10-12 | $11.62 | $17.33 | 40,400 | — | — |
| 2007-10-11 | $11.63 | $17.34 | 40,400 | — | — |
| 2007-10-10 | $11.82 | $17.63 | 22,500 | — | — |
| 2007-10-09 | $11.94 | $17.81 | 22,400 | — | — |
| 2007-10-08 | $11.92 | $17.78 | 9,100 | — | — |
| 2007-10-05 | $11.91 | $17.76 | 9,900 | — | — |
| 2007-10-04 | $11.98 | $17.87 | 14,800 | — | — |
| 2007-10-03 | $11.96 | $17.84 | 21,700 | — | — |
| 2007-10-02 | $12.00 | $17.90 | 12,400 | — | — |
| 2007-10-01 | $11.92 | $17.78 | 36,700 | — | — |
| 2007-09-28 | $12.00 | $17.90 | 79,600 | — | — |
| 2007-09-27 | $12.04 | $17.96 | 5,900 | — | — |
| 2007-09-26 | $12.10 | $18.05 | 3,100 | — | — |
| 2007-09-25 | $12.00 | $17.90 | 11,100 | — | — |
| 2007-09-24 | $12.11 | $18.06 | 9,800 | — | — |
| 2007-09-21 | $12.26 | $18.28 | 10,300 | — | — |
| 2007-09-20 | $12.20 | $18.19 | 12,600 | — | — |
| 2007-09-19 | $12.21 | $18.21 | 16,200 | — | — |
| 2007-09-18 | $12.25 | $18.27 | 19,900 | — | — |
| 2007-09-17 | $12.33 | $18.39 | 6,200 | — | — |
| 2007-09-14 | $12.38 | $18.46 | 26,900 | — | — |
| 2007-09-13 | $12.12 | $18.08 | 16,800 | — | — |
| 2007-09-12 | $12.02 | $17.93 | 20,000 | — | — |
| 2007-09-11 | $12.00 | $17.90 | 18,100 | — | — |
| 2007-09-10 | $12.08 | $18.02 | 7,600 | — | — |
| 2007-09-07 | $12.05 | $17.97 | 20,900 | — | — |
| 2007-09-06 | $12.07 | $18.00 | 14,500 | — | — |
| 2007-09-05 | $12.35 | $18.42 | 6,400 | — | — |
| 2007-09-04 | $12.42 | $18.52 | 193,500 | — | — |
| 2007-08-31 | $12.00 | $17.90 | 18,500 | — | — |
| 2007-08-30 | $11.99 | $17.88 | 7,600 | — | — |
| 2007-08-29 | $11.99 | $17.88 | 8,100 | — | — |
| 2007-08-28 | $11.97 | $17.85 | 140,500 | — | — |
| 2007-08-27 | $12.05 | $17.97 | 50,600 | — | — |
| 2007-08-24 | $13.00 | $19.39 | 20,900 | — | — |
| 2007-08-23 | $12.70 | $18.94 | 29,500 | — | — |
| 2007-08-22 | $12.74 | $19.00 | 21,100 | — | — |
| 2007-08-21 | $12.37 | $18.45 | 30,000 | — | — |
| 2007-08-20 | $12.22 | $18.22 | 27,000 | — | — |
| 2007-08-17 | $11.92 | $17.78 | 35,000 | — | — |
| 2007-08-16 | $11.99 | $17.88 | 19,800 | — | — |
| 2007-08-15 | $11.80 | $17.60 | 16,500 | — | — |
| 2007-08-14 | $12.18 | $18.16 | 24,000 | — | — |
| 2007-08-13 | $12.16 | $18.13 | 51,400 | — | — |
| 2007-08-10 | $11.34 | $16.91 | 26,200 | — | — |
| 2007-08-09 | $10.87 | $16.21 | 24,000 | — | — |
| 2007-08-08 | $10.67 | $15.91 | 150,600 | — | — |
| 2007-08-07 | $11.29 | $16.84 | 32,900 | — | — |
| 2007-08-06 | $11.90 | $17.75 | 54,200 | — | — |
| 2007-08-03 | $13.40 | $19.98 | 10,800 | — | — |
| 2007-08-02 | $13.88 | $20.70 | 12,000 | — | — |
| 2007-08-01 | $13.64 | $20.34 | 16,400 | — | — |
| 2007-07-31 | $13.83 | $20.63 | 21,600 | — | — |
| 2007-07-30 | $13.99 | $20.86 | 53,700 | — | — |
| 2007-07-27 | $13.81 | $20.60 | 17,600 | — | — |
| 2007-07-26 | $13.17 | $19.64 | 33,500 | — | — |
| 2007-07-25 | $13.81 | $20.60 | 14,000 | — | — |
| 2007-07-24 | $14.01 | $20.89 | 11,800 | — | — |
| 2007-07-23 | $14.15 | $21.10 | 12,500 | — | — |
| 2007-07-20 | $13.95 | $20.80 | 15,000 | — | — |
| 2007-07-19 | $14.21 | $21.19 | 13,500 | — | — |
| 2007-07-18 | $14.15 | $21.10 | 11,100 | — | — |
| 2007-07-17 | $14.25 | $21.25 | 48,700 | — | — |
| 2007-07-16 | $14.88 | $22.19 | 5,500 | — | — |
| 2007-07-13 | $14.98 | $22.21 | 5,000 | — | — |
| 2007-07-12 | $15.00 | $22.24 | 20,200 | — | — |
| 2007-07-11 | $15.00 | $22.24 | 20,600 | — | — |
| 2007-07-10 | $14.80 | $21.94 | 15,100 | — | — |
| 2007-07-09 | $14.95 | $22.16 | 13,900 | — | — |
| 2007-07-06 | $14.88 | $22.06 | 12,300 | — | — |
| 2007-07-05 | $14.92 | $22.12 | 15,700 | — | — |
| 2007-07-03 | $14.87 | $22.04 | 16,800 | — | — |
| 2007-07-02 | $14.85 | $22.01 | 10,300 | — | — |
| 2007-06-29 | $14.76 | $21.88 | 10,000 | — | — |
| 2007-06-28 | $14.84 | $22.00 | 28,800 | — | — |
| 2007-06-27 | $14.82 | $21.97 | 25,600 | — | — |
| 2007-06-26 | $14.90 | $22.09 | 47,500 | — | — |
| 2007-06-25 | $14.70 | $21.79 | 34,600 | — | — |
| 2007-06-22 | $14.52 | $21.52 | 124,700 | — | — |
| 2007-06-21 | $14.31 | $21.21 | 10,900 | — | — |
| 2007-06-20 | $14.25 | $21.12 | 7,200 | — | — |
| 2007-06-19 | $14.45 | $21.42 | 21,600 | — | — |
| 2007-06-18 | $14.50 | $21.49 | 18,500 | — | — |
| 2007-06-15 | $14.52 | $21.52 | 10,900 | — | — |
| 2007-06-14 | $14.39 | $21.33 | 33,000 | — | — |
| 2007-06-13 | $13.86 | $20.55 | 32,600 | — | — |
| 2007-06-12 | $14.08 | $20.87 | 45,500 | — | — |
| 2007-06-11 | $14.48 | $21.46 | 24,300 | — | — |
| 2007-06-08 | $14.75 | $21.87 | 21,700 | — | — |
| 2007-06-07 | $15.00 | $22.24 | 25,600 | — | — |
| 2007-06-06 | $15.30 | $22.68 | 9,100 | — | — |
| 2007-06-05 | $15.40 | $22.83 | 23,500 | — | — |
| 2007-06-04 | $15.58 | $23.10 | 24,600 | — | — |
| 2007-06-01 | $15.73 | $23.32 | 18,400 | — | — |
| 2007-05-31 | $15.40 | $22.83 | 16,800 | — | — |
| 2007-05-30 | $15.35 | $22.75 | 15,900 | — | — |
| 2007-05-29 | $15.26 | $22.62 | 10,200 | — | — |
| 2007-05-25 | $15.28 | $22.65 | 3,400 | — | — |
| 2007-05-24 | $15.27 | $22.64 | 20,200 | — | — |
| 2007-05-23 | $15.43 | $22.87 | 2,100 | — | — |
| 2007-05-22 | $15.45 | $22.90 | 9,600 | — | — |
| 2007-05-21 | $15.49 | $22.96 | 4,600 | — | — |
| 2007-05-18 | $15.55 | $23.05 | 4,400 | — | — |
| 2007-05-17 | $15.42 | $22.86 | 4,000 | — | — |
| 2007-05-16 | $15.67 | $23.23 | 47,500 | — | — |
| 2007-05-15 | $15.80 | $23.42 | 14,200 | — | — |
| 2007-05-14 | $15.41 | $22.84 | 4,200 | — | — |
| 2007-05-11 | $15.43 | $22.87 | 12,100 | — | — |
| 2007-05-10 | $15.51 | $22.99 | 11,100 | — | — |
| 2007-05-09 | $15.52 | $23.01 | 28,600 | — | — |
| 2007-05-08 | $15.78 | $23.39 | 47,500 | — | — |
| 2007-05-07 | $15.70 | $23.27 | 114,700 | — | — |
| 2007-05-04 | $15.10 | $22.38 | 22,500 | — | — |
| 2007-05-03 | $15.35 | $22.75 | 8,800 | — | — |
| 2007-05-02 | $15.40 | $22.83 | 13,400 | — | — |
| 2007-05-01 | $15.38 | $22.80 | 33,000 | — | — |
| 2007-04-30 | $15.48 | $22.95 | 17,600 | — | — |
| 2007-04-27 | $15.85 | $23.50 | 11,000 | — | — |
| 2007-04-26 | $15.40 | $22.83 | 17,220 | — | — |
| 2007-04-25 | $15.29 | $22.66 | 4,095 | — | — |
| 2007-04-24 | $15.16 | $22.48 | 18,165 | — | — |
| 2007-04-23 | $15.18 | $22.50 | 14,385 | — | — |
| 2007-04-20 | $15.33 | $22.73 | 14,805 | — | — |
| 2007-04-19 | $15.28 | $22.65 | 6,195 | — | — |
| 2007-04-18 | $15.32 | $22.72 | 11,865 | — | — |
| 2007-04-17 | $15.29 | $22.66 | 45,465 | — | — |
| 2007-04-16 | $15.29 | $22.66 | 32,760 | — | — |
| 2007-04-13 | $15.32 | $22.59 | 35,805 | — | — |
| 2007-04-12 | $15.23 | $22.45 | 22,260 | — | — |
| 2007-04-11 | $14.92 | $22.00 | 4,515 | — | — |
| 2007-04-10 | $14.85 | $21.89 | 6,720 | — | — |
| 2007-04-09 | $14.52 | $21.41 | 5,985 | — | — |
| 2007-04-05 | $14.65 | $21.59 | 840 | — | — |
| 2007-04-04 | $14.69 | $21.65 | 7,035 | — | — |
| 2007-04-03 | $14.74 | $21.73 | 5,250 | — | — |
| 2007-04-02 | $14.83 | $21.86 | 5,460 | — | — |
| 2007-03-30 | $14.86 | $21.90 | 2,835 | — | — |
| 2007-03-29 | $14.75 | $21.75 | 7,455 | — | — |
| 2007-03-28 | $14.90 | $21.97 | 119,175 | — | — |
| 2007-03-27 | $14.84 | $21.87 | 11,025 | — | — |
| 2007-03-26 | $14.74 | $21.73 | 6,405 | — | — |
| 2007-03-23 | $14.82 | $21.84 | 9,240 | — | — |
| 2007-03-22 | $14.58 | $21.49 | 23,100 | — | — |
| 2007-03-21 | $14.51 | $21.40 | 70,980 | — | — |
| 2007-03-20 | $14.68 | $21.63 | 502,740 | — | — |
| 2007-03-19 | $14.67 | $21.62 | 3,465 | — | — |
| 2007-03-16 | $14.71 | $21.69 | 11,025 | — | — |
| 2007-03-15 | $14.83 | $21.86 | 6,405 | — | — |
| 2007-03-14 | $14.70 | $21.66 | 6,300 | — | — |
| 2007-03-13 | $14.76 | $21.76 | 7,245 | — | — |
| 2007-03-12 | $15.18 | $22.38 | 9,870 | — | — |
| 2007-03-09 | $14.98 | $22.08 | 19,740 | — | — |
| 2007-03-08 | $14.88 | $21.93 | 9,030 | — | — |
| 2007-03-07 | $14.95 | $22.04 | 9,555 | — | — |
| 2007-03-06 | $14.90 | $21.97 | 12,915 | — | — |
| 2007-03-05 | $14.78 | $21.79 | 7,140 | — | — |
| 2007-03-02 | $14.95 | $22.04 | 21,945 | — | — |
| 2007-03-01 | $15.01 | $22.13 | 11,550 | — | — |
| 2007-02-28 | $15.00 | $22.11 | 12,705 | — | — |
| 2007-02-27 | $14.76 | $21.76 | 9,030 | — | — |
| 2007-02-26 | $14.83 | $21.86 | 2,520 | — | — |
| 2007-02-23 | $14.95 | $22.04 | 3,675 | — | — |
| 2007-02-22 | $14.86 | $21.90 | 735 | — | — |
| 2007-02-21 | $14.84 | $21.87 | 11,865 | — | — |
| 2007-02-20 | $15.00 | $22.11 | 7,035 | — | — |
| 2007-02-16 | $14.93 | $22.01 | 22,050 | — | — |
| 2007-02-15 | $14.99 | $22.10 | 5,670 | — | — |
| 2007-02-14 | $14.98 | $22.08 | 11,550 | — | — |
| 2007-02-13 | $15.01 | $22.13 | 12,075 | — | — |
| 2007-02-12 | $14.95 | $22.04 | 5,565 | — | — |
| 2007-02-09 | $14.97 | $22.07 | 3,675 | — | — |
| 2007-02-08 | $15.00 | $22.11 | 3,570 | — | — |
| 2007-02-07 | $14.96 | $22.06 | 11,760 | — | — |
| 2007-02-06 | $15.05 | $22.18 | 6,405 | — | — |
| 2007-02-05 | $15.00 | $22.11 | 1,470 | — | — |
| 2007-02-02 | $15.02 | $22.14 | 23,310 | — | — |
| 2007-02-01 | $15.12 | $22.29 | 35,070 | — | — |
| 2007-01-31 | $14.83 | $21.86 | 15,225 | — | — |
| 2007-01-30 | $14.97 | $22.07 | 19,005 | — | — |
| 2007-01-29 | $14.84 | $21.87 | 5,250 | — | — |
| 2007-01-26 | $14.84 | $21.87 | 10,185 | — | — |
| 2007-01-25 | $14.78 | $21.79 | 7,875 | — | — |
| 2007-01-24 | $14.87 | $21.91 | 7,770 | — | — |
| 2007-01-23 | $14.90 | $21.97 | 5,040 | — | — |
| 2007-01-22 | $14.90 | $21.97 | 7,875 | — | — |
| 2007-01-19 | $15.06 | $22.20 | 17,955 | — | — |
| 2007-01-18 | $14.90 | $21.96 | 8,295 | — | — |
| 2007-01-17 | $15.05 | $22.18 | 7,980 | — | — |
| 2007-01-16 | $15.12 | $22.29 | 3,780 | — | — |
| 2007-01-12 | $15.23 | $22.45 | 10,290 | — | — |
| 2007-01-11 | $15.20 | $22.28 | 5,775 | — | — |
| 2007-01-10 | $15.17 | $22.24 | 4,305 | — | — |
| 2007-01-09 | $15.01 | $22.00 | 32,970 | — | — |
| 2007-01-08 | $15.05 | $22.06 | 16,275 | — | — |
| 2007-01-05 | $15.10 | $22.13 | 8,925 | — | — |
| 2007-01-04 | $15.12 | $22.17 | 17,325 | — | — |
| 2007-01-03 | $15.12 | $22.17 | 68,985 | — | — |