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
- 2004-06-23 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 | $15.67 | $15.67 | 3,516,800 | — | — |
| 2007-12-28 | $16.10 | $16.10 | 2,335,600 | — | — |
| 2007-12-27 | $16.01 | $16.01 | 3,504,000 | — | — |
| 2007-12-26 | $15.97 | $15.97 | 2,811,600 | — | — |
| 2007-12-24 | $16.00 | $15.99 | 1,468,800 | — | — |
| 2007-12-21 | $15.94 | $15.94 | 7,774,400 | — | — |
| 2007-12-20 | $16.25 | $16.25 | 12,336,400 | — | — |
| 2007-12-19 | $14.99 | $14.99 | 9,344,800 | — | — |
| 2007-12-18 | $14.63 | $14.63 | 7,680,400 | — | — |
| 2007-12-17 | $14.68 | $14.68 | 7,094,000 | — | — |
| 2007-12-14 | $14.89 | $14.89 | 5,088,000 | — | — |
| 2007-12-13 | $14.82 | $14.82 | 4,985,600 | — | — |
| 2007-12-12 | $14.55 | $14.55 | 5,797,200 | — | — |
| 2007-12-11 | $14.33 | $14.33 | 7,197,200 | — | — |
| 2007-12-10 | $14.43 | $14.43 | 4,537,200 | — | — |
| 2007-12-07 | $14.46 | $14.46 | 7,637,600 | — | — |
| 2007-12-06 | $14.14 | $14.13 | 4,120,400 | — | — |
| 2007-12-05 | $14.02 | $14.02 | 4,464,800 | — | — |
| 2007-12-04 | $13.83 | $13.83 | 4,118,400 | — | — |
| 2007-12-03 | $13.95 | $13.95 | 6,007,600 | — | — |
| 2007-11-30 | $14.18 | $14.18 | 13,260,000 | — | — |
| 2007-11-29 | $13.82 | $13.81 | 6,567,200 | — | — |
| 2007-11-28 | $13.61 | $13.61 | 6,338,000 | — | — |
| 2007-11-27 | $13.12 | $13.12 | 5,493,600 | — | — |
| 2007-11-26 | $13.03 | $13.02 | 8,430,400 | — | — |
| 2007-11-23 | $13.79 | $13.79 | 3,143,600 | — | — |
| 2007-11-21 | $14.09 | $14.09 | 8,075,600 | — | — |
| 2007-11-20 | $14.35 | $14.35 | 13,722,000 | — | — |
| 2007-11-19 | $13.52 | $13.52 | 8,741,200 | — | — |
| 2007-11-16 | $14.34 | $14.34 | 18,163,600 | — | — |
| 2007-11-15 | $12.70 | $12.70 | 11,237,200 | — | — |
| 2007-11-14 | $13.00 | $13.00 | 4,525,200 | — | — |
| 2007-11-13 | $13.00 | $13.00 | 5,360,000 | — | — |
| 2007-11-12 | $12.72 | $12.72 | 8,931,200 | — | — |
| 2007-11-09 | $12.50 | $12.50 | 10,060,800 | — | — |
| 2007-11-08 | $12.13 | $12.13 | 10,594,000 | — | — |
| 2007-11-07 | $12.69 | $12.69 | 7,518,800 | — | — |
| 2007-11-06 | $13.08 | $13.08 | 3,630,800 | — | — |
| 2007-11-05 | $13.14 | $13.14 | 4,466,800 | — | — |
| 2007-11-02 | $13.60 | $13.60 | 3,520,800 | — | — |
| 2007-11-01 | $13.38 | $13.38 | 5,481,200 | — | — |
| 2007-10-31 | $14.09 | $14.09 | 6,966,000 | — | — |
| 2007-10-30 | $13.44 | $13.44 | 3,004,800 | — | — |
| 2007-10-29 | $13.34 | $13.34 | 5,684,000 | — | — |
| 2007-10-26 | $12.86 | $12.86 | 5,526,000 | — | — |
| 2007-10-25 | $12.77 | $12.77 | 4,119,200 | — | — |
| 2007-10-24 | $13.32 | $13.32 | 4,385,600 | — | — |
| 2007-10-23 | $13.56 | $13.55 | 6,253,200 | — | — |
| 2007-10-22 | $13.05 | $13.05 | 6,922,800 | — | — |
| 2007-10-19 | $13.07 | $13.07 | 7,014,000 | — | — |
| 2007-10-18 | $13.74 | $13.74 | 8,486,800 | — | — |
| 2007-10-17 | $13.56 | $13.56 | 6,142,800 | — | — |
| 2007-10-16 | $14.06 | $14.06 | 5,408,800 | — | — |
| 2007-10-15 | $13.65 | $13.65 | 6,368,400 | — | — |
| 2007-10-12 | $14.27 | $14.27 | 4,886,800 | — | — |
| 2007-10-11 | $13.72 | $13.72 | 5,573,200 | — | — |
| 2007-10-10 | $13.95 | $13.95 | 5,253,600 | — | — |
| 2007-10-09 | $14.08 | $14.08 | 7,546,400 | — | — |
| 2007-10-08 | $13.81 | $13.81 | 7,436,000 | — | — |
| 2007-10-05 | $13.31 | $13.31 | 4,984,400 | — | — |
| 2007-10-04 | $12.89 | $12.89 | 4,121,200 | — | — |
| 2007-10-03 | $13.04 | $13.04 | 5,765,200 | — | — |
| 2007-10-02 | $12.94 | $12.94 | 7,422,400 | — | — |
| 2007-10-01 | $13.22 | $13.22 | 4,530,000 | — | — |
| 2007-09-28 | $12.83 | $12.83 | 7,479,200 | — | — |
| 2007-09-27 | $12.74 | $12.74 | 6,677,600 | — | — |
| 2007-09-26 | $12.62 | $12.62 | 10,719,600 | — | — |
| 2007-09-25 | $12.48 | $12.48 | 8,191,200 | — | — |
| 2007-09-24 | $12.12 | $12.12 | 12,143,200 | — | — |
| 2007-09-21 | $11.56 | $11.56 | 4,425,200 | — | — |
| 2007-09-20 | $11.41 | $11.41 | 3,334,400 | — | — |
| 2007-09-19 | $11.45 | $11.45 | 6,304,800 | — | — |
| 2007-09-18 | $11.49 | $11.49 | 12,685,600 | — | — |
| 2007-09-17 | $11.43 | $11.43 | 5,188,400 | — | — |
| 2007-09-14 | $11.60 | $11.59 | 4,364,800 | — | — |
| 2007-09-13 | $11.61 | $11.61 | 2,404,000 | — | — |
| 2007-09-12 | $11.49 | $11.49 | 9,156,800 | — | — |
| 2007-09-11 | $11.48 | $11.48 | 12,404,800 | — | — |
| 2007-09-10 | $11.03 | $11.03 | 5,398,800 | — | — |
| 2007-09-07 | $10.80 | $10.80 | 7,086,800 | — | — |
| 2007-09-06 | $10.66 | $10.66 | 7,916,000 | — | — |
| 2007-09-05 | $10.24 | $10.24 | 2,706,800 | — | — |
| 2007-09-04 | $10.19 | $10.19 | 3,104,800 | — | — |
| 2007-08-31 | $10.11 | $10.11 | 3,502,800 | — | — |
| 2007-08-30 | $9.93 | $9.93 | 4,205,600 | — | — |
| 2007-08-29 | $10.13 | $10.13 | 1,978,400 | — | — |
| 2007-08-28 | $9.92 | $9.92 | 3,793,200 | — | — |
| 2007-08-27 | $10.14 | $10.13 | 5,363,600 | — | — |
| 2007-08-24 | $10.36 | $10.36 | 5,679,600 | — | — |
| 2007-08-23 | $9.86 | $9.86 | 5,229,200 | — | — |
| 2007-08-22 | $9.92 | $9.92 | 7,460,800 | — | — |
| 2007-08-21 | $9.90 | $9.90 | 7,608,800 | — | — |
| 2007-08-20 | $9.92 | $9.92 | 6,575,600 | — | — |
| 2007-08-17 | $10.01 | $10.00 | 10,028,400 | — | — |
| 2007-08-16 | $10.31 | $10.31 | 22,675,600 | — | — |
| 2007-08-15 | $10.70 | $10.70 | 13,259,600 | — | — |
| 2007-08-14 | $11.23 | $11.23 | 7,519,600 | — | — |
| 2007-08-13 | $10.92 | $10.92 | 6,461,200 | — | — |
| 2007-08-10 | $11.17 | $11.17 | 9,058,000 | — | — |
| 2007-08-09 | $10.94 | $10.94 | 8,590,800 | — | — |
| 2007-08-08 | $11.19 | $11.19 | 17,545,200 | — | — |
| 2007-08-07 | $10.33 | $10.33 | 8,474,800 | — | — |
| 2007-08-06 | $10.11 | $10.11 | 10,954,400 | — | — |
| 2007-08-03 | $9.99 | $9.99 | 8,183,600 | — | — |
| 2007-08-02 | $10.45 | $10.45 | 8,174,800 | — | — |
| 2007-08-01 | $10.04 | $10.04 | 9,975,600 | — | — |
| 2007-07-31 | $9.72 | $9.72 | 9,219,600 | — | — |
| 2007-07-30 | $10.13 | $10.12 | 6,458,000 | — | — |
| 2007-07-27 | $10.22 | $10.22 | 5,445,600 | — | — |
| 2007-07-26 | $10.49 | $10.49 | 6,850,400 | — | — |
| 2007-07-25 | $10.88 | $10.88 | 3,108,800 | — | — |
| 2007-07-24 | $10.85 | $10.85 | 4,344,400 | — | — |
| 2007-07-23 | $11.16 | $11.16 | 6,768,800 | — | — |
| 2007-07-20 | $10.86 | $10.86 | 5,308,800 | — | — |
| 2007-07-19 | $10.98 | $10.98 | 3,597,600 | — | — |
| 2007-07-18 | $10.82 | $10.82 | 3,813,200 | — | — |
| 2007-07-17 | $11.01 | $11.01 | 8,900,000 | — | — |
| 2007-07-16 | $11.04 | $11.04 | 2,941,200 | — | — |
| 2007-07-13 | $11.14 | $11.13 | 8,098,000 | — | — |
| 2007-07-12 | $11.28 | $11.27 | 6,626,800 | — | — |
| 2007-07-11 | $10.83 | $10.83 | 6,651,200 | — | — |
| 2007-07-10 | $10.85 | $10.85 | 7,257,600 | — | — |
| 2007-07-09 | $11.11 | $11.11 | 3,534,000 | — | — |
| 2007-07-06 | $11.17 | $11.17 | 3,343,600 | — | — |
| 2007-07-05 | $11.01 | $11.01 | 3,530,800 | — | — |
| 2007-07-03 | $10.71 | $10.71 | 1,242,000 | — | — |
| 2007-07-02 | $10.82 | $10.82 | 4,823,200 | — | — |
| 2007-06-29 | $10.72 | $10.72 | 4,509,600 | — | — |
| 2007-06-28 | $10.85 | $10.85 | 11,264,400 | — | — |
| 2007-06-27 | $10.98 | $10.98 | 17,513,600 | — | — |
| 2007-06-26 | $10.26 | $10.26 | 8,231,600 | — | — |
| 2007-06-25 | $10.55 | $10.55 | 13,568,400 | — | — |
| 2007-06-22 | $10.14 | $10.14 | 15,560,000 | — | — |
| 2007-06-21 | $10.48 | $10.48 | 22,410,000 | — | — |
| 2007-06-20 | $11.22 | $11.22 | 4,610,800 | — | — |
| 2007-06-19 | $11.34 | $11.34 | 4,096,400 | — | — |
| 2007-06-18 | $11.21 | $11.21 | 5,113,200 | — | — |
| 2007-06-15 | $11.40 | $11.40 | 7,145,200 | — | — |
| 2007-06-14 | $11.37 | $11.37 | 3,886,400 | — | — |
| 2007-06-13 | $11.37 | $11.37 | 2,712,400 | — | — |
| 2007-06-12 | $11.34 | $11.34 | 3,046,400 | — | — |
| 2007-06-11 | $11.66 | $11.66 | 4,005,200 | — | — |
| 2007-06-08 | $11.56 | $11.56 | 5,600,800 | — | — |
| 2007-06-07 | $11.25 | $11.25 | 5,972,000 | — | — |
| 2007-06-06 | $11.62 | $11.61 | 5,817,600 | — | — |
| 2007-06-05 | $11.87 | $11.86 | 14,661,200 | — | — |
| 2007-06-04 | $11.77 | $11.76 | 6,898,000 | — | — |
| 2007-06-01 | $11.97 | $11.97 | 5,761,600 | — | — |
| 2007-05-31 | $11.81 | $11.81 | 8,651,200 | — | — |
| 2007-05-30 | $12.18 | $12.18 | 15,481,600 | — | — |
| 2007-05-29 | $11.48 | $11.47 | 5,482,400 | — | — |
| 2007-05-25 | $11.52 | $11.52 | 7,043,200 | — | — |
| 2007-05-24 | $11.22 | $11.22 | 10,685,600 | — | — |
| 2007-05-23 | $11.56 | $11.56 | 4,421,200 | — | — |
| 2007-05-22 | $11.78 | $11.78 | 6,139,200 | — | — |
| 2007-05-21 | $11.94 | $11.94 | 23,118,000 | — | — |
| 2007-05-18 | $11.45 | $11.45 | 22,051,200 | — | — |
| 2007-05-17 | $10.75 | $10.74 | 19,213,600 | — | — |
| 2007-05-16 | $11.31 | $11.31 | 13,915,600 | — | — |
| 2007-05-15 | $11.02 | $11.02 | 8,039,600 | — | — |
| 2007-05-14 | $10.79 | $10.79 | 7,812,800 | — | — |
| 2007-05-11 | $10.61 | $10.61 | 4,174,800 | — | — |
| 2007-05-10 | $10.65 | $10.65 | 2,163,200 | — | — |
| 2007-05-09 | $10.86 | $10.86 | 2,157,200 | — | — |
| 2007-05-08 | $10.84 | $10.84 | 3,608,800 | — | — |
| 2007-05-07 | $10.61 | $10.61 | 3,881,600 | — | — |
| 2007-05-04 | $10.76 | $10.76 | 5,823,200 | — | — |
| 2007-05-03 | $10.70 | $10.70 | 5,596,800 | — | — |
| 2007-05-02 | $10.32 | $10.32 | 5,800,400 | — | — |
| 2007-05-01 | $10.28 | $10.28 | 7,380,400 | — | — |
| 2007-04-30 | $10.50 | $10.50 | 4,006,800 | — | — |
| 2007-04-27 | $10.53 | $10.53 | 8,167,200 | — | — |
| 2007-04-26 | $10.65 | $10.65 | 5,593,600 | — | — |
| 2007-04-25 | $10.65 | $10.65 | 7,439,200 | — | — |
| 2007-04-24 | $10.27 | $10.27 | 4,630,000 | — | — |
| 2007-04-23 | $10.32 | $10.32 | 6,510,800 | — | — |
| 2007-04-20 | $10.44 | $10.44 | 6,369,200 | — | — |
| 2007-04-19 | $10.35 | $10.35 | 7,721,200 | — | — |
| 2007-04-18 | $10.58 | $10.58 | 7,638,800 | — | — |
| 2007-04-17 | $10.73 | $10.73 | 7,706,400 | — | — |
| 2007-04-16 | $10.81 | $10.81 | 6,083,200 | — | — |
| 2007-04-13 | $10.65 | $10.65 | 7,035,200 | — | — |
| 2007-04-12 | $10.68 | $10.68 | 15,264,000 | — | — |
| 2007-04-11 | $10.96 | $10.96 | 13,078,000 | — | — |
| 2007-04-10 | $11.43 | $11.43 | 3,244,800 | — | — |
| 2007-04-09 | $11.47 | $11.47 | 3,719,200 | — | — |
| 2007-04-05 | $11.25 | $11.25 | 2,185,200 | — | — |
| 2007-04-04 | $11.31 | $11.31 | 3,476,000 | — | — |
| 2007-04-03 | $11.22 | $11.22 | 5,853,200 | — | — |
| 2007-04-02 | $10.87 | $10.87 | 4,144,800 | — | — |
| 2007-03-30 | $10.71 | $10.71 | 3,610,800 | — | — |
| 2007-03-29 | $10.77 | $10.77 | 3,395,600 | — | — |
| 2007-03-28 | $10.74 | $10.74 | 3,338,400 | — | — |
| 2007-03-27 | $10.70 | $10.70 | 3,686,800 | — | — |
| 2007-03-26 | $10.76 | $10.76 | 3,413,600 | — | — |
| 2007-03-23 | $10.83 | $10.82 | 2,744,800 | — | — |
| 2007-03-22 | $10.86 | $10.86 | 3,419,200 | — | — |
| 2007-03-21 | $10.87 | $10.87 | 3,855,600 | — | — |
| 2007-03-20 | $10.78 | $10.78 | 3,310,000 | — | — |
| 2007-03-19 | $10.67 | $10.67 | 3,654,000 | — | — |
| 2007-03-16 | $10.41 | $10.41 | 2,597,200 | — | — |
| 2007-03-15 | $10.44 | $10.44 | 4,462,000 | — | — |
| 2007-03-14 | $10.50 | $10.50 | 6,722,400 | — | — |
| 2007-03-13 | $10.54 | $10.54 | 5,493,600 | — | — |
| 2007-03-12 | $10.83 | $10.83 | 3,331,600 | — | — |
| 2007-03-09 | $10.74 | $10.74 | 7,335,200 | — | — |
| 2007-03-08 | $10.92 | $10.92 | 6,296,800 | — | — |
| 2007-03-07 | $10.68 | $10.68 | 5,326,800 | — | — |
| 2007-03-06 | $10.79 | $10.79 | 5,989,200 | — | — |
| 2007-03-05 | $10.39 | $10.39 | 6,251,200 | — | — |
| 2007-03-02 | $10.66 | $10.66 | 7,662,400 | — | — |
| 2007-03-01 | $11.09 | $11.09 | 13,634,000 | — | — |
| 2007-02-28 | $10.81 | $10.81 | 13,272,400 | — | — |
| 2007-02-27 | $11.25 | $11.25 | 7,687,200 | — | — |
| 2007-02-26 | $11.73 | $11.72 | 9,469,600 | — | — |
| 2007-02-23 | $11.86 | $11.86 | 5,260,400 | — | — |
| 2007-02-22 | $11.79 | $11.78 | 20,852,400 | — | — |
| 2007-02-21 | $12.00 | $12.00 | 13,291,600 | — | — |
| 2007-02-20 | $12.36 | $12.36 | 10,063,600 | — | — |
| 2007-02-16 | $12.41 | $12.41 | 6,041,600 | — | — |
| 2007-02-15 | $12.40 | $12.40 | 8,974,000 | — | — |
| 2007-02-14 | $12.47 | $12.47 | 10,212,000 | — | — |
| 2007-02-13 | $12.12 | $12.12 | 7,625,200 | — | — |
| 2007-02-12 | $11.85 | $11.85 | 5,591,200 | — | — |
| 2007-02-09 | $11.75 | $11.75 | 6,388,800 | — | — |
| 2007-02-08 | $11.93 | $11.92 | 7,385,600 | — | — |
| 2007-02-07 | $11.92 | $11.92 | 10,997,600 | — | — |
| 2007-02-06 | $11.78 | $11.77 | 10,726,400 | — | — |
| 2007-02-05 | $11.78 | $11.78 | 5,616,800 | — | — |
| 2007-02-02 | $11.69 | $11.69 | 8,889,600 | — | — |
| 2007-02-01 | $11.35 | $11.35 | 10,430,400 | — | — |
| 2007-01-31 | $10.96 | $10.96 | 5,612,000 | — | — |
| 2007-01-30 | $10.74 | $10.74 | 5,333,600 | — | — |
| 2007-01-29 | $10.62 | $10.62 | 5,254,000 | — | — |
| 2007-01-26 | $10.56 | $10.56 | 4,736,400 | — | — |
| 2007-01-25 | $10.47 | $10.47 | 6,468,400 | — | — |
| 2007-01-24 | $10.61 | $10.61 | 9,301,600 | — | — |
| 2007-01-23 | $10.32 | $10.32 | 6,068,800 | — | — |
| 2007-01-22 | $10.30 | $10.30 | 6,394,800 | — | — |
| 2007-01-19 | $10.40 | $10.40 | 5,058,800 | — | — |
| 2007-01-18 | $10.36 | $10.36 | 6,803,200 | — | — |
| 2007-01-17 | $10.66 | $10.66 | 5,239,200 | — | — |
| 2007-01-16 | $10.83 | $10.82 | 9,854,800 | — | — |
| 2007-01-12 | $10.61 | $10.61 | 6,449,200 | — | — |
| 2007-01-11 | $10.44 | $10.44 | 10,939,200 | — | — |
| 2007-01-10 | $10.06 | $10.06 | 3,575,600 | — | — |
| 2007-01-09 | $9.99 | $9.99 | 4,996,000 | — | — |
| 2007-01-08 | $9.98 | $9.98 | 4,814,400 | — | — |
| 2007-01-05 | $9.88 | $9.88 | 11,618,800 | — | — |
| 2007-01-04 | $9.47 | $9.47 | 6,430,400 | — | — |
| 2007-01-03 | $9.02 | $9.02 | 4,277,200 | — | — |