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
- 2006-11-09 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 | $28.15 | $28.15 | 1,461,900 | — | — |
| 2007-12-28 | $27.65 | $27.65 | 2,248,900 | — | — |
| 2007-12-27 | $28.18 | $28.18 | 3,083,900 | — | — |
| 2007-12-26 | $30.61 | $30.61 | 4,218,600 | — | — |
| 2007-12-24 | $28.55 | $28.55 | 2,316,900 | — | — |
| 2007-12-21 | $27.34 | $27.34 | 3,644,900 | — | — |
| 2007-12-20 | $25.73 | $25.73 | 2,213,900 | — | — |
| 2007-12-19 | $26.00 | $26.00 | 6,063,800 | — | — |
| 2007-12-18 | $26.88 | $26.88 | 5,859,800 | — | — |
| 2007-12-17 | $21.20 | $21.20 | 2,121,700 | — | — |
| 2007-12-14 | $23.52 | $23.52 | 1,910,900 | — | — |
| 2007-12-13 | $22.85 | $22.85 | 2,112,100 | — | — |
| 2007-12-12 | $23.45 | $23.45 | 2,544,400 | — | — |
| 2007-12-11 | $21.86 | $21.86 | 2,910,700 | — | — |
| 2007-12-10 | $24.59 | $24.59 | 4,734,800 | — | — |
| 2007-12-07 | $21.46 | $21.46 | 4,595,500 | — | — |
| 2007-12-06 | $18.72 | $18.72 | 1,261,300 | — | — |
| 2007-12-05 | $18.30 | $18.30 | 5,413,300 | — | — |
| 2007-12-04 | $18.70 | $18.70 | 8,022,400 | — | — |
| 2007-12-03 | $16.25 | $16.25 | 1,721,700 | — | — |
| 2007-11-30 | $15.72 | $15.72 | 2,397,600 | — | — |
| 2007-11-29 | $17.22 | $17.22 | 2,930,400 | — | — |
| 2007-11-28 | $15.92 | $15.92 | 1,266,300 | — | — |
| 2007-11-27 | $15.10 | $15.10 | 1,252,500 | — | — |
| 2007-11-26 | $15.40 | $15.40 | 2,786,800 | — | — |
| 2007-11-23 | $15.47 | $15.47 | 1,321,700 | — | — |
| 2007-11-21 | $14.60 | $14.60 | 1,857,600 | — | — |
| 2007-11-20 | $14.99 | $14.99 | 2,829,400 | — | — |
| 2007-11-19 | $16.30 | $16.30 | 4,280,900 | — | — |
| 2007-11-16 | $17.76 | $17.76 | 5,661,600 | — | — |
| 2007-11-15 | $15.49 | $15.49 | 4,923,500 | — | — |
| 2007-11-14 | $14.53 | $14.53 | 6,276,400 | — | — |
| 2007-11-13 | $11.24 | $11.24 | 563,700 | — | — |
| 2007-11-12 | $10.01 | $10.01 | 852,900 | — | — |
| 2007-11-09 | $11.12 | $11.12 | 652,500 | — | — |
| 2007-11-08 | $12.23 | $12.23 | 2,291,100 | — | — |
| 2007-11-07 | $11.84 | $11.84 | 759,100 | — | — |
| 2007-11-06 | $12.59 | $12.59 | 630,400 | — | — |
| 2007-11-05 | $12.13 | $12.13 | 796,700 | — | — |
| 2007-11-02 | $12.64 | $12.64 | 1,243,200 | — | — |
| 2007-11-01 | $11.58 | $11.58 | 962,500 | — | — |
| 2007-10-31 | $11.07 | $11.07 | 1,044,900 | — | — |
| 2007-10-30 | $10.10 | $10.10 | 480,200 | — | — |
| 2007-10-29 | $10.56 | $10.56 | 748,200 | — | — |
| 2007-10-26 | $9.45 | $9.45 | 235,800 | — | — |
| 2007-10-25 | $9.25 | $9.25 | 350,100 | — | — |
| 2007-10-24 | $9.30 | $9.30 | 422,400 | — | — |
| 2007-10-23 | $9.44 | $9.44 | 291,600 | — | — |
| 2007-10-22 | $9.41 | $9.41 | 363,000 | — | — |
| 2007-10-19 | $9.00 | $9.00 | 555,500 | — | — |
| 2007-10-18 | $9.71 | $9.71 | 440,300 | — | — |
| 2007-10-17 | $10.05 | $10.05 | 398,900 | — | — |
| 2007-10-16 | $10.33 | $10.33 | 439,400 | — | — |
| 2007-10-15 | $10.69 | $10.69 | 302,700 | — | — |
| 2007-10-12 | $10.96 | $10.96 | 370,200 | — | — |
| 2007-10-11 | $11.02 | $11.02 | 800,100 | — | — |
| 2007-10-10 | $11.07 | $11.07 | 431,100 | — | — |
| 2007-10-09 | $11.02 | $11.02 | 344,700 | — | — |
| 2007-10-08 | $10.65 | $10.65 | 464,300 | — | — |
| 2007-10-05 | $11.15 | $11.15 | 958,000 | — | — |
| 2007-10-04 | $10.06 | $10.06 | 377,800 | — | — |
| 2007-10-03 | $9.92 | $9.92 | 736,300 | — | — |
| 2007-10-02 | $10.09 | $10.09 | 1,563,600 | — | — |
| 2007-10-01 | $9.53 | $9.53 | 685,900 | — | — |
| 2007-09-28 | $9.44 | $9.44 | 368,300 | — | — |
| 2007-09-27 | $9.82 | $9.82 | 821,400 | — | — |
| 2007-09-26 | $10.50 | $10.50 | 1,444,000 | — | — |
| 2007-09-25 | $9.61 | $9.61 | 1,517,700 | — | — |
| 2007-09-24 | $8.69 | $8.69 | 1,026,200 | — | — |
| 2007-09-21 | $7.58 | $7.58 | 235,200 | — | — |
| 2007-09-20 | $7.50 | $7.50 | 205,000 | — | — |
| 2007-09-19 | $7.32 | $7.32 | 224,500 | — | — |
| 2007-09-18 | $7.14 | $7.14 | 139,400 | — | — |
| 2007-09-17 | $7.28 | $7.28 | 67,700 | — | — |
| 2007-09-14 | $7.42 | $7.42 | 151,900 | — | — |
| 2007-09-13 | $7.46 | $7.46 | 62,300 | — | — |
| 2007-09-12 | $7.61 | $7.61 | 127,800 | — | — |
| 2007-09-11 | $7.70 | $7.70 | 209,400 | — | — |
| 2007-09-10 | $7.58 | $7.58 | 235,400 | — | — |
| 2007-09-07 | $7.67 | $7.67 | 155,900 | — | — |
| 2007-09-06 | $7.85 | $7.85 | 198,900 | — | — |
| 2007-09-05 | $7.88 | $7.88 | 88,000 | — | — |
| 2007-09-04 | $8.01 | $8.01 | 148,100 | — | — |
| 2007-08-31 | $7.99 | $7.99 | 115,300 | — | — |
| 2007-08-30 | $7.99 | $7.99 | 183,500 | — | — |
| 2007-08-29 | $8.48 | $8.48 | 103,400 | — | — |
| 2007-08-28 | $8.30 | $8.30 | 333,700 | — | — |
| 2007-08-27 | $8.23 | $8.23 | 214,400 | — | — |
| 2007-08-24 | $8.00 | $8.00 | 125,900 | — | — |
| 2007-08-23 | $7.94 | $7.94 | 129,000 | — | — |
| 2007-08-22 | $7.80 | $7.80 | 291,200 | — | — |
| 2007-08-21 | $7.30 | $7.30 | 116,200 | — | — |
| 2007-08-20 | $7.29 | $7.29 | 247,500 | — | — |
| 2007-08-17 | $7.27 | $7.27 | 150,200 | — | — |
| 2007-08-16 | $7.17 | $7.17 | 483,200 | — | — |
| 2007-08-15 | $7.85 | $7.85 | 268,100 | — | — |
| 2007-08-14 | $8.38 | $8.38 | 341,600 | — | — |
| 2007-08-13 | $8.77 | $8.77 | 205,500 | — | — |
| 2007-08-10 | $8.88 | $8.88 | 111,600 | — | — |
| 2007-08-09 | $9.00 | $9.00 | 269,500 | — | — |
| 2007-08-08 | $8.84 | $8.84 | 419,900 | — | — |
| 2007-08-07 | $8.17 | $8.17 | 179,000 | — | — |
| 2007-08-06 | $7.88 | $7.88 | 297,600 | — | — |
| 2007-08-03 | $8.17 | $8.17 | 196,000 | — | — |
| 2007-08-02 | $8.64 | $8.64 | 139,100 | — | — |
| 2007-08-01 | $8.75 | $8.75 | 151,600 | — | — |
| 2007-07-31 | $8.99 | $8.99 | 106,100 | — | — |
| 2007-07-30 | $9.12 | $9.12 | 131,100 | — | — |
| 2007-07-27 | $8.89 | $8.89 | 136,500 | — | — |
| 2007-07-26 | $9.10 | $9.10 | 291,500 | — | — |
| 2007-07-25 | $9.45 | $9.45 | 214,900 | — | — |
| 2007-07-24 | $9.59 | $9.59 | 144,600 | — | — |
| 2007-07-23 | $10.00 | $10.00 | 175,700 | — | — |
| 2007-07-20 | $10.06 | $10.06 | 210,800 | — | — |
| 2007-07-19 | $10.55 | $10.55 | 126,200 | — | — |
| 2007-07-18 | $10.70 | $10.70 | 188,900 | — | — |
| 2007-07-17 | $10.85 | $10.85 | 283,400 | — | — |
| 2007-07-16 | $11.10 | $11.10 | 602,400 | — | — |
| 2007-07-13 | $10.85 | $10.85 | 650,100 | — | — |
| 2007-07-12 | $10.30 | $10.30 | 275,100 | — | — |
| 2007-07-11 | $10.15 | $10.15 | 241,600 | — | — |
| 2007-07-10 | $10.25 | $10.25 | 324,700 | — | — |
| 2007-07-09 | $10.56 | $10.56 | 862,900 | — | — |
| 2007-07-06 | $9.70 | $9.70 | 121,200 | — | — |
| 2007-07-05 | $9.72 | $9.72 | 144,600 | — | — |
| 2007-07-03 | $9.87 | $9.87 | 198,500 | — | — |
| 2007-07-02 | $10.00 | $10.00 | 304,500 | — | — |
| 2007-06-29 | $9.40 | $9.40 | 123,500 | — | — |
| 2007-06-28 | $9.57 | $9.57 | 70,200 | — | — |
| 2007-06-27 | $9.56 | $9.56 | 156,200 | — | — |
| 2007-06-26 | $9.52 | $9.52 | 277,600 | — | — |
| 2007-06-25 | $9.65 | $9.65 | 359,400 | — | — |
| 2007-06-22 | $10.23 | $10.23 | 108,800 | — | — |
| 2007-06-21 | $10.46 | $10.46 | 104,300 | — | — |
| 2007-06-20 | $10.35 | $10.35 | 123,900 | — | — |
| 2007-06-19 | $10.36 | $10.36 | 111,900 | — | — |
| 2007-06-18 | $10.57 | $10.57 | 261,500 | — | — |
| 2007-06-15 | $10.05 | $10.05 | 215,700 | — | — |
| 2007-06-14 | $9.98 | $9.98 | 258,400 | — | — |
| 2007-06-13 | $9.83 | $9.83 | 98,900 | — | — |
| 2007-06-12 | $9.75 | $9.75 | 213,900 | — | — |
| 2007-06-11 | $9.60 | $9.60 | 150,900 | — | — |
| 2007-06-08 | $9.69 | $9.69 | 150,300 | — | — |
| 2007-06-07 | $9.60 | $9.60 | 338,000 | — | — |
| 2007-06-06 | $10.17 | $10.17 | 253,200 | — | — |
| 2007-06-05 | $9.70 | $9.70 | 114,400 | — | — |
| 2007-06-04 | $9.70 | $9.70 | 119,600 | — | — |
| 2007-06-01 | $9.52 | $9.52 | 158,400 | — | — |
| 2007-05-31 | $9.53 | $9.53 | 156,600 | — | — |
| 2007-05-30 | $9.32 | $9.32 | 267,800 | — | — |
| 2007-05-29 | $9.20 | $9.20 | 300,800 | — | — |
| 2007-05-25 | $9.04 | $9.04 | 259,200 | — | — |
| 2007-05-24 | $9.40 | $9.40 | 287,400 | — | — |
| 2007-05-23 | $9.70 | $9.70 | 233,500 | — | — |
| 2007-05-22 | $9.89 | $9.89 | 257,000 | — | — |
| 2007-05-21 | $9.60 | $9.60 | 163,600 | — | — |
| 2007-05-18 | $9.51 | $9.51 | 285,400 | — | — |
| 2007-05-17 | $9.79 | $9.79 | 151,100 | — | — |
| 2007-05-16 | $9.72 | $9.72 | 371,800 | — | — |
| 2007-05-15 | $10.23 | $10.23 | 272,900 | — | — |
| 2007-05-14 | $10.40 | $10.40 | 1,441,700 | — | — |
| 2007-05-11 | $10.21 | $10.21 | 182,100 | — | — |
| 2007-05-10 | $10.18 | $10.18 | 199,000 | — | — |
| 2007-05-09 | $10.33 | $10.33 | 95,700 | — | — |
| 2007-05-08 | $10.22 | $10.22 | 114,100 | — | — |
| 2007-05-07 | $10.15 | $10.15 | 145,200 | — | — |
| 2007-05-04 | $10.14 | $10.14 | 161,300 | — | — |
| 2007-05-03 | $9.95 | $9.95 | 144,000 | — | — |
| 2007-05-02 | $10.29 | $10.29 | 191,000 | — | — |
| 2007-05-01 | $10.34 | $10.34 | 324,900 | — | — |
| 2007-04-30 | $10.65 | $10.65 | 242,800 | — | — |
| 2007-04-27 | $11.52 | $11.52 | 153,500 | — | — |
| 2007-04-26 | $12.13 | $12.13 | 214,000 | — | — |
| 2007-04-25 | $12.20 | $12.20 | 220,700 | — | — |
| 2007-04-24 | $12.13 | $12.13 | 175,500 | — | — |
| 2007-04-23 | $11.93 | $11.93 | 423,600 | — | — |
| 2007-04-20 | $11.68 | $11.68 | 244,600 | — | — |
| 2007-04-19 | $11.37 | $11.37 | 347,800 | — | — |
| 2007-04-18 | $12.15 | $12.15 | 424,300 | — | — |
| 2007-04-17 | $12.10 | $12.10 | 820,800 | — | — |
| 2007-04-16 | $13.50 | $13.50 | 1,502,100 | — | — |
| 2007-04-13 | $10.84 | $10.84 | 237,200 | — | — |
| 2007-04-12 | $10.37 | $10.37 | 250,900 | — | — |
| 2007-04-11 | $10.05 | $10.05 | 380,200 | — | — |
| 2007-04-10 | $9.80 | $9.80 | 265,300 | — | — |
| 2007-04-09 | $9.68 | $9.68 | 87,700 | — | — |
| 2007-04-05 | $9.84 | $9.84 | 66,200 | — | — |
| 2007-04-04 | $9.88 | $9.88 | 68,600 | — | — |
| 2007-04-03 | $9.71 | $9.71 | 138,800 | — | — |
| 2007-04-02 | $9.95 | $9.95 | 78,400 | — | — |
| 2007-03-30 | $9.75 | $9.75 | 193,200 | — | — |
| 2007-03-29 | $9.71 | $9.71 | 373,100 | — | — |
| 2007-03-28 | $9.59 | $9.59 | 143,300 | — | — |
| 2007-03-27 | $9.60 | $9.60 | 227,000 | — | — |
| 2007-03-26 | $9.75 | $9.75 | 113,100 | — | — |
| 2007-03-23 | $9.95 | $9.95 | 397,400 | — | — |
| 2007-03-22 | $9.65 | $9.65 | 378,400 | — | — |
| 2007-03-21 | $9.34 | $9.34 | 174,200 | — | — |
| 2007-03-20 | $9.25 | $9.25 | 164,200 | — | — |
| 2007-03-19 | $8.86 | $8.86 | 261,700 | — | — |
| 2007-03-16 | $9.12 | $9.12 | 318,000 | — | — |
| 2007-03-15 | $9.40 | $9.40 | 219,900 | — | — |
| 2007-03-14 | $9.33 | $9.33 | 1,352,700 | — | — |
| 2007-03-13 | $10.82 | $10.82 | 230,800 | — | — |
| 2007-03-12 | $10.87 | $10.87 | 207,500 | — | — |
| 2007-03-09 | $11.20 | $11.20 | 219,200 | — | — |
| 2007-03-08 | $11.14 | $11.14 | 306,700 | — | — |
| 2007-03-07 | $10.43 | $10.43 | 128,900 | — | — |
| 2007-03-06 | $10.54 | $10.54 | 311,500 | — | — |
| 2007-03-05 | $9.88 | $9.88 | 429,700 | — | — |
| 2007-03-02 | $10.32 | $10.32 | 240,100 | — | — |
| 2007-03-01 | $10.70 | $10.70 | 342,600 | — | — |
| 2007-02-28 | $11.13 | $11.13 | 282,800 | — | — |
| 2007-02-27 | $11.23 | $11.23 | 1,337,800 | — | — |
| 2007-02-26 | $12.60 | $12.60 | 763,900 | — | — |
| 2007-02-23 | $12.33 | $12.33 | 517,200 | — | — |
| 2007-02-22 | $12.65 | $12.65 | 784,000 | — | — |
| 2007-02-21 | $13.19 | $13.19 | 611,400 | — | — |
| 2007-02-20 | $13.43 | $13.43 | 357,400 | — | — |
| 2007-02-16 | $12.82 | $12.82 | 494,900 | — | — |
| 2007-02-15 | $12.41 | $12.41 | 757,200 | — | — |
| 2007-02-14 | $11.55 | $11.55 | 712,100 | — | — |
| 2007-02-13 | $10.67 | $10.67 | 103,800 | — | — |
| 2007-02-12 | $10.39 | $10.39 | 305,500 | — | — |
| 2007-02-09 | $10.90 | $10.90 | 273,400 | — | — |
| 2007-02-08 | $11.45 | $11.45 | 214,600 | — | — |
| 2007-02-07 | $11.01 | $11.01 | 396,100 | — | — |
| 2007-02-06 | $11.54 | $11.54 | 463,900 | — | — |
| 2007-02-05 | $12.15 | $12.15 | 564,600 | — | — |
| 2007-02-02 | $11.34 | $11.34 | 161,600 | — | — |
| 2007-02-01 | $11.46 | $11.46 | 662,000 | — | — |
| 2007-01-31 | $10.96 | $10.96 | 678,500 | — | — |
| 2007-01-30 | $11.60 | $11.60 | 533,400 | — | — |
| 2007-01-29 | $10.33 | $10.33 | 474,700 | — | — |
| 2007-01-26 | $9.65 | $9.65 | 188,300 | — | — |
| 2007-01-25 | $9.89 | $9.89 | 153,000 | — | — |
| 2007-01-24 | $10.76 | $10.76 | 432,300 | — | — |
| 2007-01-23 | $9.84 | $9.84 | 488,600 | — | — |
| 2007-01-22 | $9.48 | $9.48 | 113,500 | — | — |
| 2007-01-19 | $9.46 | $9.46 | 36,300 | — | — |
| 2007-01-18 | $9.48 | $9.48 | 177,000 | — | — |
| 2007-01-17 | $9.72 | $9.72 | 61,700 | — | — |
| 2007-01-16 | $9.75 | $9.75 | 212,200 | — | — |
| 2007-01-12 | $9.89 | $9.89 | 188,400 | — | — |
| 2007-01-11 | $9.88 | $9.88 | 178,100 | — | — |
| 2007-01-10 | $9.68 | $9.68 | 77,800 | — | — |
| 2007-01-09 | $9.77 | $9.77 | 85,900 | — | — |
| 2007-01-08 | $9.98 | $9.98 | 195,500 | — | — |
| 2007-01-05 | $10.15 | $10.15 | 68,600 | — | — |
| 2007-01-04 | $10.41 | $10.41 | 164,100 | — | — |
| 2007-01-03 | $10.82 | $10.82 | 176,300 | — | — |