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
- 1998-03-03 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 | $11.35 | $11.35 | 168,400 | — | — |
| 2007-12-28 | $12.12 | $12.12 | 97,300 | — | — |
| 2007-12-27 | $12.17 | $12.17 | 71,500 | — | — |
| 2007-12-26 | $13.17 | $13.17 | 85,300 | — | — |
| 2007-12-24 | $13.09 | $13.09 | 39,400 | — | — |
| 2007-12-21 | $13.09 | $13.09 | 162,900 | — | — |
| 2007-12-20 | $12.54 | $12.54 | 78,800 | — | — |
| 2007-12-19 | $12.34 | $12.34 | 53,900 | — | — |
| 2007-12-18 | $12.31 | $12.31 | 86,900 | — | — |
| 2007-12-17 | $11.99 | $11.99 | 115,900 | — | — |
| 2007-12-14 | $12.35 | $12.35 | 113,300 | — | — |
| 2007-12-13 | $12.91 | $12.91 | 47,200 | — | — |
| 2007-12-12 | $13.19 | $13.19 | 100,800 | — | — |
| 2007-12-11 | $12.48 | $12.48 | 70,100 | — | — |
| 2007-12-10 | $13.15 | $13.15 | 80,400 | — | — |
| 2007-12-07 | $13.93 | $13.93 | 50,400 | — | — |
| 2007-12-06 | $13.69 | $13.69 | 87,500 | — | — |
| 2007-12-05 | $13.25 | $13.25 | 125,500 | — | — |
| 2007-12-04 | $12.51 | $12.51 | 99,500 | — | — |
| 2007-12-03 | $12.02 | $12.02 | 112,600 | — | — |
| 2007-11-30 | $12.79 | $12.79 | 89,300 | — | — |
| 2007-11-29 | $12.83 | $12.83 | 57,800 | — | — |
| 2007-11-28 | $13.11 | $13.11 | 175,300 | — | — |
| 2007-11-27 | $13.07 | $13.07 | 93,000 | — | — |
| 2007-11-26 | $12.43 | $12.43 | 86,200 | — | — |
| 2007-11-23 | $13.13 | $13.13 | 52,400 | — | — |
| 2007-11-21 | $12.66 | $12.66 | 56,900 | — | — |
| 2007-11-20 | $13.17 | $13.17 | 107,000 | — | — |
| 2007-11-19 | $13.22 | $13.22 | 99,700 | — | — |
| 2007-11-16 | $13.52 | $13.52 | 151,400 | — | — |
| 2007-11-15 | $13.53 | $13.53 | 70,400 | — | — |
| 2007-11-14 | $13.82 | $13.82 | 136,900 | — | — |
| 2007-11-13 | $14.38 | $14.38 | 149,900 | — | — |
| 2007-11-12 | $13.99 | $13.99 | 217,200 | — | — |
| 2007-11-09 | $13.30 | $13.30 | 151,400 | — | — |
| 2007-11-08 | $13.85 | $13.85 | 124,900 | — | — |
| 2007-11-07 | $13.77 | $13.77 | 115,700 | — | — |
| 2007-11-06 | $14.30 | $14.30 | 153,100 | — | — |
| 2007-11-05 | $14.33 | $14.33 | 183,900 | — | — |
| 2007-11-02 | $14.36 | $14.36 | 122,000 | — | — |
| 2007-11-01 | $14.80 | $14.80 | 332,800 | — | — |
| 2007-10-31 | $14.70 | $14.70 | 165,900 | — | — |
| 2007-10-30 | $13.90 | $13.90 | 142,600 | — | — |
| 2007-10-29 | $14.43 | $14.43 | 218,900 | — | — |
| 2007-10-26 | $14.74 | $14.74 | 275,100 | — | — |
| 2007-10-25 | $15.47 | $15.47 | 340,600 | — | — |
| 2007-10-24 | $13.79 | $13.79 | 111,300 | — | — |
| 2007-10-23 | $13.29 | $13.29 | 85,600 | — | — |
| 2007-10-22 | $13.30 | $13.30 | 67,600 | — | — |
| 2007-10-19 | $13.00 | $13.00 | 64,200 | — | — |
| 2007-10-18 | $13.64 | $13.64 | 49,600 | — | — |
| 2007-10-17 | $13.77 | $13.77 | 74,800 | — | — |
| 2007-10-16 | $13.71 | $13.71 | 94,200 | — | — |
| 2007-10-15 | $13.58 | $13.58 | 139,400 | — | — |
| 2007-10-12 | $13.33 | $13.33 | 57,400 | — | — |
| 2007-10-11 | $13.22 | $13.22 | 74,900 | — | — |
| 2007-10-10 | $13.38 | $13.38 | 44,100 | — | — |
| 2007-10-09 | $13.36 | $13.36 | 91,500 | — | — |
| 2007-10-08 | $13.43 | $13.43 | 100,600 | — | — |
| 2007-10-05 | $13.31 | $13.31 | 134,200 | — | — |
| 2007-10-04 | $13.76 | $13.76 | 94,400 | — | — |
| 2007-10-03 | $13.32 | $13.32 | 102,500 | — | — |
| 2007-10-02 | $13.73 | $13.73 | 83,700 | — | — |
| 2007-10-01 | $13.15 | $13.15 | 139,500 | — | — |
| 2007-09-28 | $12.50 | $12.50 | 97,300 | — | — |
| 2007-09-27 | $12.97 | $12.97 | 115,700 | — | — |
| 2007-09-26 | $12.46 | $12.46 | 45,200 | — | — |
| 2007-09-25 | $12.32 | $12.32 | 43,500 | — | — |
| 2007-09-24 | $12.46 | $12.46 | 114,000 | — | — |
| 2007-09-21 | $12.89 | $12.89 | 84,300 | — | — |
| 2007-09-20 | $12.86 | $12.86 | 111,800 | — | — |
| 2007-09-19 | $12.79 | $12.79 | 84,700 | — | — |
| 2007-09-18 | $12.68 | $12.68 | 67,400 | — | — |
| 2007-09-17 | $11.81 | $11.81 | 55,400 | — | — |
| 2007-09-14 | $12.18 | $12.18 | 74,200 | — | — |
| 2007-09-13 | $12.04 | $12.04 | 164,100 | — | — |
| 2007-09-12 | $12.08 | $12.08 | 111,700 | — | — |
| 2007-09-11 | $12.61 | $12.61 | 160,600 | — | — |
| 2007-09-10 | $12.52 | $12.52 | 123,700 | — | — |
| 2007-09-07 | $12.58 | $12.58 | 107,100 | — | — |
| 2007-09-06 | $12.51 | $12.51 | 84,300 | — | — |
| 2007-09-05 | $12.53 | $12.53 | 125,500 | — | — |
| 2007-09-04 | $12.57 | $12.57 | 158,000 | — | — |
| 2007-08-31 | $12.86 | $12.86 | 85,700 | — | — |
| 2007-08-30 | $12.54 | $12.54 | 86,600 | — | — |
| 2007-08-29 | $12.70 | $12.70 | 89,900 | — | — |
| 2007-08-28 | $12.51 | $12.51 | 128,600 | — | — |
| 2007-08-27 | $12.56 | $12.56 | 92,300 | — | — |
| 2007-08-24 | $12.67 | $12.67 | 132,800 | — | — |
| 2007-08-23 | $12.60 | $12.60 | 83,800 | — | — |
| 2007-08-22 | $13.00 | $13.00 | 176,300 | — | — |
| 2007-08-21 | $13.17 | $13.17 | 134,000 | — | — |
| 2007-08-20 | $12.98 | $12.98 | 199,800 | — | — |
| 2007-08-17 | $12.86 | $12.86 | 106,000 | — | — |
| 2007-08-16 | $12.87 | $12.87 | 215,700 | — | — |
| 2007-08-15 | $12.60 | $12.60 | 130,100 | — | — |
| 2007-08-14 | $13.12 | $13.12 | 86,500 | — | — |
| 2007-08-13 | $13.22 | $13.22 | 169,200 | — | — |
| 2007-08-10 | $13.63 | $13.63 | 445,600 | — | — |
| 2007-08-09 | $12.11 | $12.11 | 595,900 | — | — |
| 2007-08-08 | $12.16 | $12.16 | 535,400 | — | — |
| 2007-08-07 | $12.05 | $12.05 | 286,900 | — | — |
| 2007-08-06 | $12.19 | $12.19 | 250,200 | — | — |
| 2007-08-03 | $12.21 | $12.21 | 208,000 | — | — |
| 2007-08-02 | $12.79 | $12.79 | 124,600 | — | — |
| 2007-08-01 | $13.00 | $13.00 | 212,500 | — | — |
| 2007-07-31 | $13.44 | $13.44 | 253,200 | — | — |
| 2007-07-30 | $13.50 | $13.50 | 292,200 | — | — |
| 2007-07-27 | $12.24 | $12.24 | 213,400 | — | — |
| 2007-07-26 | $13.09 | $13.09 | 227,400 | — | — |
| 2007-07-25 | $11.95 | $11.95 | 130,000 | — | — |
| 2007-07-24 | $12.47 | $12.47 | 127,700 | — | — |
| 2007-07-23 | $13.13 | $13.13 | 64,100 | — | — |
| 2007-07-20 | $12.83 | $12.83 | 63,800 | — | — |
| 2007-07-19 | $13.22 | $13.22 | 59,800 | — | — |
| 2007-07-18 | $13.12 | $13.12 | 60,500 | — | — |
| 2007-07-17 | $13.22 | $13.22 | 57,000 | — | — |
| 2007-07-16 | $13.48 | $13.48 | 59,700 | — | — |
| 2007-07-13 | $13.41 | $13.41 | 71,900 | — | — |
| 2007-07-12 | $13.70 | $13.70 | 90,700 | — | — |
| 2007-07-11 | $13.04 | $13.04 | 109,300 | — | — |
| 2007-07-10 | $12.80 | $12.80 | 138,100 | — | — |
| 2007-07-09 | $12.98 | $12.98 | 271,200 | — | — |
| 2007-07-06 | $13.17 | $13.17 | 100,700 | — | — |
| 2007-07-05 | $13.19 | $13.19 | 89,400 | — | — |
| 2007-07-03 | $13.50 | $13.50 | 75,200 | — | — |
| 2007-07-02 | $13.32 | $13.32 | 245,500 | — | — |
| 2007-06-29 | $13.24 | $13.24 | 197,400 | — | — |
| 2007-06-28 | $12.90 | $12.90 | 261,500 | — | — |
| 2007-06-27 | $13.27 | $13.27 | 265,900 | — | — |
| 2007-06-26 | $12.47 | $12.47 | 213,500 | — | — |
| 2007-06-25 | $12.10 | $12.10 | 188,300 | — | — |
| 2007-06-22 | $12.25 | $12.25 | 848,700 | — | — |
| 2007-06-21 | $12.75 | $12.75 | 99,200 | — | — |
| 2007-06-20 | $12.60 | $12.60 | 91,600 | — | — |
| 2007-06-19 | $12.39 | $12.39 | 196,700 | — | — |
| 2007-06-18 | $12.47 | $12.47 | 89,900 | — | — |
| 2007-06-15 | $12.48 | $12.48 | 170,800 | — | — |
| 2007-06-14 | $12.17 | $12.17 | 88,500 | — | — |
| 2007-06-13 | $11.87 | $11.87 | 120,000 | — | — |
| 2007-06-12 | $11.87 | $11.87 | 207,700 | — | — |
| 2007-06-11 | $11.73 | $11.73 | 115,900 | — | — |
| 2007-06-08 | $11.63 | $11.63 | 142,300 | — | — |
| 2007-06-07 | $11.65 | $11.65 | 96,000 | — | — |
| 2007-06-06 | $11.73 | $11.73 | 147,100 | — | — |
| 2007-06-05 | $11.98 | $11.98 | 157,200 | — | — |
| 2007-06-04 | $11.99 | $11.99 | 155,900 | — | — |
| 2007-06-01 | $11.89 | $11.89 | 108,700 | — | — |
| 2007-05-31 | $11.52 | $11.52 | 140,600 | — | — |
| 2007-05-30 | $11.42 | $11.42 | 514,700 | — | — |
| 2007-05-29 | $11.18 | $11.18 | 179,300 | — | — |
| 2007-05-25 | $11.23 | $11.23 | 67,400 | — | — |
| 2007-05-24 | $11.21 | $11.21 | 150,100 | — | — |
| 2007-05-23 | $11.41 | $11.41 | 230,100 | — | — |
| 2007-05-22 | $11.36 | $11.36 | 169,300 | — | — |
| 2007-05-21 | $11.27 | $11.27 | 288,400 | — | — |
| 2007-05-18 | $11.03 | $11.03 | 241,700 | — | — |
| 2007-05-17 | $11.02 | $11.02 | 128,900 | — | — |
| 2007-05-16 | $11.00 | $11.00 | 288,400 | — | — |
| 2007-05-15 | $11.02 | $11.02 | 285,100 | — | — |
| 2007-05-14 | $11.06 | $11.06 | 141,900 | — | — |
| 2007-05-11 | $11.23 | $11.23 | 180,000 | — | — |
| 2007-05-10 | $10.89 | $10.89 | 269,100 | — | — |
| 2007-05-09 | $10.99 | $10.99 | 299,400 | — | — |
| 2007-05-08 | $11.05 | $11.05 | 506,900 | — | — |
| 2007-05-07 | $11.38 | $11.38 | 929,100 | — | — |
| 2007-05-04 | $13.15 | $13.15 | 119,400 | — | — |
| 2007-05-03 | $13.34 | $13.34 | 129,400 | — | — |
| 2007-05-02 | $13.38 | $13.38 | 150,200 | — | — |
| 2007-05-01 | $13.31 | $13.31 | 160,600 | — | — |
| 2007-04-30 | $12.83 | $12.83 | 286,700 | — | — |
| 2007-04-27 | $13.84 | $13.84 | 127,800 | — | — |
| 2007-04-26 | $14.00 | $14.00 | 203,100 | — | — |
| 2007-04-25 | $13.80 | $13.80 | 351,600 | — | — |
| 2007-04-24 | $14.40 | $14.40 | 185,300 | — | — |
| 2007-04-23 | $14.52 | $14.52 | 109,400 | — | — |
| 2007-04-20 | $14.40 | $14.40 | 112,100 | — | — |
| 2007-04-19 | $14.61 | $14.61 | 110,400 | — | — |
| 2007-04-18 | $14.77 | $14.77 | 141,800 | — | — |
| 2007-04-17 | $15.09 | $15.09 | 195,600 | — | — |
| 2007-04-16 | $14.95 | $14.95 | 115,800 | — | — |
| 2007-04-13 | $14.41 | $14.41 | 100,300 | — | — |
| 2007-04-12 | $14.20 | $14.20 | 248,000 | — | — |
| 2007-04-11 | $14.14 | $14.14 | 140,300 | — | — |
| 2007-04-10 | $14.41 | $14.41 | 165,000 | — | — |
| 2007-04-09 | $14.16 | $14.16 | 116,400 | — | — |
| 2007-04-05 | $14.72 | $14.72 | 116,600 | — | — |
| 2007-04-04 | $14.35 | $14.35 | 144,400 | — | — |
| 2007-04-03 | $14.69 | $14.69 | 327,800 | — | — |
| 2007-04-02 | $13.82 | $13.82 | 323,500 | — | — |
| 2007-03-30 | $14.30 | $14.30 | 448,800 | — | — |
| 2007-03-29 | $14.26 | $14.26 | 149,100 | — | — |
| 2007-03-28 | $14.44 | $14.44 | 83,600 | — | — |
| 2007-03-27 | $14.25 | $14.25 | 128,600 | — | — |
| 2007-03-26 | $14.64 | $14.64 | 150,500 | — | — |
| 2007-03-23 | $14.91 | $14.91 | 220,400 | — | — |
| 2007-03-22 | $14.57 | $14.57 | 223,200 | — | — |
| 2007-03-21 | $14.99 | $14.99 | 177,600 | — | — |
| 2007-03-20 | $14.89 | $14.89 | 265,600 | — | — |
| 2007-03-19 | $15.06 | $15.06 | 138,200 | — | — |
| 2007-03-16 | $14.84 | $14.84 | 210,600 | — | — |
| 2007-03-15 | $14.44 | $14.44 | 286,100 | — | — |
| 2007-03-14 | $14.43 | $14.43 | 452,000 | — | — |
| 2007-03-13 | $14.97 | $14.97 | 154,800 | — | — |
| 2007-03-12 | $14.97 | $14.97 | 350,800 | — | — |
| 2007-03-09 | $14.98 | $14.98 | 244,100 | — | — |
| 2007-03-08 | $14.74 | $14.74 | 242,200 | — | — |
| 2007-03-07 | $14.80 | $14.80 | 259,700 | — | — |
| 2007-03-06 | $15.13 | $15.13 | 357,200 | — | — |
| 2007-03-05 | $14.62 | $14.62 | 492,900 | — | — |
| 2007-03-02 | $15.63 | $15.63 | 188,300 | — | — |
| 2007-03-01 | $16.62 | $16.62 | 176,900 | — | — |
| 2007-02-28 | $16.48 | $16.48 | 308,700 | — | — |
| 2007-02-27 | $16.09 | $16.09 | 396,800 | — | — |
| 2007-02-26 | $17.89 | $17.89 | 200,800 | — | — |
| 2007-02-23 | $18.29 | $18.29 | 184,400 | — | — |
| 2007-02-22 | $18.56 | $18.56 | 259,000 | — | — |
| 2007-02-21 | $18.03 | $18.03 | 257,100 | — | — |
| 2007-02-20 | $17.73 | $17.73 | 309,600 | — | — |
| 2007-02-16 | $17.54 | $17.54 | 118,100 | — | — |
| 2007-02-15 | $17.61 | $17.61 | 134,200 | — | — |
| 2007-02-14 | $17.45 | $17.45 | 234,800 | — | — |
| 2007-02-13 | $17.05 | $17.05 | 317,200 | — | — |
| 2007-02-12 | $17.20 | $17.20 | 451,200 | — | — |
| 2007-02-09 | $17.98 | $17.98 | 312,900 | — | — |
| 2007-02-08 | $18.73 | $18.73 | 354,800 | — | — |
| 2007-02-07 | $18.20 | $18.20 | 422,600 | — | — |
| 2007-02-06 | $17.98 | $17.98 | 602,400 | — | — |
| 2007-02-05 | $17.60 | $17.60 | 635,700 | — | — |
| 2007-02-02 | $16.86 | $16.86 | 395,600 | — | — |
| 2007-02-01 | $16.64 | $16.64 | 563,100 | — | — |
| 2007-01-31 | $16.33 | $16.33 | 493,900 | — | — |
| 2007-01-30 | $16.14 | $16.14 | 351,300 | — | — |
| 2007-01-29 | $14.97 | $14.97 | 435,700 | — | — |
| 2007-01-26 | $15.27 | $15.27 | 265,800 | — | — |
| 2007-01-25 | $15.12 | $15.12 | 339,700 | — | — |
| 2007-01-24 | $16.00 | $16.00 | 205,700 | — | — |
| 2007-01-23 | $16.22 | $16.22 | 311,500 | — | — |
| 2007-01-22 | $15.17 | $15.17 | 153,000 | — | — |
| 2007-01-19 | $15.65 | $15.65 | 177,200 | — | — |
| 2007-01-18 | $15.34 | $15.34 | 149,000 | — | — |
| 2007-01-17 | $15.97 | $15.97 | 226,500 | — | — |
| 2007-01-16 | $16.05 | $16.05 | 300,600 | — | — |
| 2007-01-12 | $14.83 | $14.83 | 147,300 | — | — |
| 2007-01-11 | $14.69 | $14.69 | 351,400 | — | — |
| 2007-01-10 | $13.57 | $13.57 | 128,300 | — | — |
| 2007-01-09 | $13.70 | $13.70 | 216,700 | — | — |
| 2007-01-08 | $13.72 | $13.72 | 408,400 | — | — |
| 2007-01-05 | $14.05 | $14.05 | 397,000 | — | — |
| 2007-01-04 | $15.68 | $15.68 | 208,600 | — | — |
| 2007-01-03 | $15.44 | $15.44 | 451,700 | — | — |