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
- 2004-10-22 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 | $9.16 | $10.82 | 1,373,100 | — | — |
| 2007-12-28 | $9.25 | $10.93 | 874,600 | — | — |
| 2007-12-27 | $9.58 | $11.32 | 621,300 | — | — |
| 2007-12-26 | $9.94 | $11.74 | 1,853,900 | — | — |
| 2007-12-24 | $10.11 | $11.94 | 599,700 | — | — |
| 2007-12-21 | $9.90 | $11.69 | 1,711,400 | — | — |
| 2007-12-20 | $9.90 | $11.69 | 952,000 | — | — |
| 2007-12-19 | $9.82 | $11.60 | 704,300 | — | — |
| 2007-12-18 | $9.95 | $11.75 | 1,009,000 | — | — |
| 2007-12-17 | $9.72 | $11.48 | 841,400 | — | — |
| 2007-12-14 | $9.87 | $11.66 | 759,600 | — | — |
| 2007-12-13 | $9.97 | $11.78 | 1,399,000 | — | — |
| 2007-12-12 | $9.78 | $11.55 | 761,600 | — | — |
| 2007-12-11 | $10.05 | $11.87 | 614,500 | — | — |
| 2007-12-10 | $10.50 | $12.40 | 574,000 | — | — |
| 2007-12-07 | $10.44 | $12.33 | 1,004,000 | — | — |
| 2007-12-06 | $10.14 | $11.98 | 1,959,300 | — | — |
| 2007-12-05 | $10.00 | $11.81 | 1,672,300 | — | — |
| 2007-12-04 | $9.91 | $11.71 | 586,800 | — | — |
| 2007-12-03 | $10.08 | $11.91 | 336,500 | — | — |
| 2007-11-30 | $10.05 | $11.87 | 415,900 | — | — |
| 2007-11-29 | $10.25 | $12.11 | 262,400 | — | — |
| 2007-11-28 | $10.43 | $12.32 | 334,600 | — | — |
| 2007-11-27 | $10.02 | $11.84 | 653,400 | — | — |
| 2007-11-26 | $10.04 | $11.86 | 962,600 | — | — |
| 2007-11-23 | $9.96 | $11.76 | 146,500 | — | — |
| 2007-11-21 | $9.90 | $11.69 | 585,800 | — | — |
| 2007-11-20 | $9.91 | $11.71 | 725,600 | — | — |
| 2007-11-19 | $10.26 | $12.12 | 1,146,200 | — | — |
| 2007-11-16 | $10.53 | $12.44 | 661,800 | — | — |
| 2007-11-15 | $10.66 | $12.59 | 609,400 | — | — |
| 2007-11-14 | $10.88 | $12.85 | 776,300 | — | — |
| 2007-11-13 | $10.88 | $12.85 | 853,300 | — | — |
| 2007-11-12 | $10.90 | $12.88 | 532,200 | — | — |
| 2007-11-09 | $10.85 | $12.82 | 1,128,200 | — | — |
| 2007-11-08 | $10.69 | $12.63 | 1,383,200 | — | — |
| 2007-11-07 | $10.58 | $12.50 | 1,890,800 | — | — |
| 2007-11-06 | $11.08 | $13.09 | 995,900 | — | — |
| 2007-11-05 | $11.07 | $13.08 | 2,337,800 | — | — |
| 2007-11-02 | $10.51 | $12.41 | 4,297,800 | — | — |
| 2007-11-01 | $11.96 | $14.13 | 642,900 | — | — |
| 2007-10-31 | $12.90 | $15.24 | 676,800 | — | — |
| 2007-10-30 | $13.22 | $15.62 | 256,400 | — | — |
| 2007-10-29 | $13.32 | $15.73 | 253,100 | — | — |
| 2007-10-26 | $13.75 | $16.24 | 274,100 | — | — |
| 2007-10-25 | $13.56 | $16.02 | 275,600 | — | — |
| 2007-10-24 | $13.35 | $15.77 | 280,900 | — | — |
| 2007-10-23 | $13.37 | $15.79 | 172,300 | — | — |
| 2007-10-22 | $13.51 | $15.96 | 287,100 | — | — |
| 2007-10-19 | $13.44 | $15.88 | 286,800 | — | — |
| 2007-10-18 | $13.93 | $16.45 | 249,200 | — | — |
| 2007-10-17 | $13.78 | $16.28 | 646,200 | — | — |
| 2007-10-16 | $13.65 | $16.12 | 296,500 | — | — |
| 2007-10-15 | $13.92 | $16.44 | 303,800 | — | — |
| 2007-10-12 | $14.31 | $16.90 | 292,900 | — | — |
| 2007-10-11 | $14.18 | $16.75 | 283,200 | — | — |
| 2007-10-10 | $14.25 | $16.83 | 198,300 | — | — |
| 2007-10-09 | $14.15 | $16.71 | 382,300 | — | — |
| 2007-10-08 | $14.17 | $16.74 | 283,900 | — | — |
| 2007-10-05 | $14.23 | $16.81 | 339,700 | — | — |
| 2007-10-04 | $13.73 | $16.22 | 276,000 | — | — |
| 2007-10-03 | $14.00 | $16.19 | 330,600 | — | — |
| 2007-10-02 | $14.10 | $16.31 | 334,200 | — | — |
| 2007-10-01 | $13.89 | $16.07 | 429,500 | — | — |
| 2007-09-28 | $13.20 | $15.27 | 649,100 | — | — |
| 2007-09-27 | $13.17 | $15.23 | 483,500 | — | — |
| 2007-09-26 | $13.36 | $15.45 | 336,400 | — | — |
| 2007-09-25 | $13.34 | $15.43 | 361,900 | — | — |
| 2007-09-24 | $13.97 | $16.16 | 134,000 | — | — |
| 2007-09-21 | $13.78 | $15.94 | 378,800 | — | — |
| 2007-09-20 | $13.79 | $15.95 | 427,600 | — | — |
| 2007-09-19 | $14.14 | $16.36 | 486,900 | — | — |
| 2007-09-18 | $13.97 | $16.16 | 483,700 | — | — |
| 2007-09-17 | $13.39 | $15.49 | 346,800 | — | — |
| 2007-09-14 | $13.25 | $15.33 | 243,500 | — | — |
| 2007-09-13 | $13.04 | $15.08 | 375,100 | — | — |
| 2007-09-12 | $12.69 | $14.68 | 198,500 | — | — |
| 2007-09-11 | $12.90 | $14.92 | 370,400 | — | — |
| 2007-09-10 | $12.89 | $14.91 | 538,500 | — | — |
| 2007-09-07 | $13.15 | $15.21 | 992,400 | — | — |
| 2007-09-06 | $13.26 | $15.34 | 760,300 | — | — |
| 2007-09-05 | $13.35 | $15.44 | 1,041,800 | — | — |
| 2007-09-04 | $13.62 | $15.75 | 346,000 | — | — |
| 2007-08-31 | $13.56 | $15.69 | 388,400 | — | — |
| 2007-08-30 | $13.56 | $15.69 | 336,200 | — | — |
| 2007-08-29 | $13.50 | $15.62 | 636,900 | — | — |
| 2007-08-28 | $13.11 | $15.16 | 856,200 | — | — |
| 2007-08-27 | $13.25 | $15.33 | 612,600 | — | — |
| 2007-08-24 | $13.33 | $15.42 | 498,100 | — | — |
| 2007-08-23 | $13.42 | $15.52 | 1,416,800 | — | — |
| 2007-08-22 | $12.97 | $15.00 | 3,149,400 | — | — |
| 2007-08-21 | $12.20 | $14.11 | 1,791,600 | — | — |
| 2007-08-20 | $12.39 | $14.33 | 1,094,500 | — | — |
| 2007-08-17 | $12.15 | $14.05 | 805,300 | — | — |
| 2007-08-16 | $12.50 | $14.46 | 1,044,500 | — | — |
| 2007-08-15 | $12.48 | $14.44 | 1,196,000 | — | — |
| 2007-08-14 | $13.08 | $15.13 | 1,022,500 | — | — |
| 2007-08-13 | $13.49 | $15.60 | 621,900 | — | — |
| 2007-08-10 | $13.02 | $15.06 | 637,300 | — | — |
| 2007-08-09 | $13.92 | $16.10 | 1,681,900 | — | — |
| 2007-08-08 | $13.32 | $15.41 | 1,915,000 | — | — |
| 2007-08-07 | $13.19 | $15.26 | 2,349,300 | — | — |
| 2007-08-06 | $14.74 | $17.05 | 537,600 | — | — |
| 2007-08-03 | $14.77 | $17.08 | 482,000 | — | — |
| 2007-08-02 | $14.71 | $17.02 | 476,800 | — | — |
| 2007-08-01 | $14.63 | $16.92 | 382,600 | — | — |
| 2007-07-31 | $14.31 | $16.55 | 406,600 | — | — |
| 2007-07-30 | $14.40 | $16.66 | 506,300 | — | — |
| 2007-07-27 | $14.14 | $16.36 | 572,500 | — | — |
| 2007-07-26 | $14.90 | $17.24 | 633,900 | — | — |
| 2007-07-25 | $15.08 | $17.44 | 406,000 | — | — |
| 2007-07-24 | $14.87 | $17.20 | 370,000 | — | — |
| 2007-07-23 | $15.43 | $17.85 | 225,200 | — | — |
| 2007-07-20 | $15.63 | $18.08 | 376,600 | — | — |
| 2007-07-19 | $16.02 | $18.53 | 190,900 | — | — |
| 2007-07-18 | $16.15 | $18.68 | 279,300 | — | — |
| 2007-07-17 | $16.22 | $18.76 | 853,900 | — | — |
| 2007-07-16 | $16.22 | $18.76 | 410,200 | — | — |
| 2007-07-13 | $16.26 | $18.81 | 468,100 | — | — |
| 2007-07-12 | $16.34 | $18.90 | 483,900 | — | — |
| 2007-07-11 | $16.07 | $18.59 | 391,300 | — | — |
| 2007-07-10 | $16.20 | $18.74 | 524,000 | — | — |
| 2007-07-09 | $16.42 | $18.99 | 448,200 | — | — |
| 2007-07-06 | $16.36 | $18.92 | 765,700 | — | — |
| 2007-07-05 | $16.36 | $18.92 | 588,900 | — | — |
| 2007-07-03 | $16.57 | $18.83 | 418,900 | — | — |
| 2007-07-02 | $16.61 | $18.88 | 783,000 | — | — |
| 2007-06-29 | $16.39 | $18.63 | 548,100 | — | — |
| 2007-06-28 | $16.50 | $18.75 | 1,292,600 | — | — |
| 2007-06-27 | $16.44 | $18.68 | 980,200 | — | — |
| 2007-06-26 | $16.42 | $18.66 | 1,092,800 | — | — |
| 2007-06-25 | $16.14 | $18.34 | 854,000 | — | — |
| 2007-06-22 | $16.52 | $18.77 | 689,000 | — | — |
| 2007-06-21 | $16.54 | $18.80 | 625,900 | — | — |
| 2007-06-20 | $16.97 | $19.29 | 400,600 | — | — |
| 2007-06-19 | $17.48 | $19.87 | 1,031,600 | — | — |
| 2007-06-18 | $17.51 | $19.90 | 779,900 | — | — |
| 2007-06-15 | $17.96 | $20.41 | 483,600 | — | — |
| 2007-06-14 | $17.69 | $20.10 | 205,200 | — | — |
| 2007-06-13 | $17.84 | $20.27 | 281,800 | — | — |
| 2007-06-12 | $17.49 | $19.88 | 383,800 | — | — |
| 2007-06-11 | $17.81 | $20.24 | 391,000 | — | — |
| 2007-06-08 | $17.82 | $20.25 | 219,200 | — | — |
| 2007-06-07 | $17.82 | $20.25 | 411,500 | — | — |
| 2007-06-06 | $18.19 | $20.67 | 257,700 | — | — |
| 2007-06-05 | $18.43 | $20.95 | 748,100 | — | — |
| 2007-06-04 | $18.74 | $21.30 | 388,900 | — | — |
| 2007-06-01 | $18.55 | $21.08 | 1,371,700 | — | — |
| 2007-05-31 | $18.33 | $20.83 | 383,100 | — | — |
| 2007-05-30 | $18.02 | $20.48 | 954,600 | — | — |
| 2007-05-29 | $17.78 | $20.21 | 938,600 | — | — |
| 2007-05-25 | $17.26 | $19.62 | 612,900 | — | — |
| 2007-05-24 | $17.25 | $19.60 | 1,315,100 | — | — |
| 2007-05-23 | $17.40 | $19.77 | 288,900 | — | — |
| 2007-05-22 | $17.63 | $20.04 | 351,500 | — | — |
| 2007-05-21 | $17.49 | $19.88 | 533,800 | — | — |
| 2007-05-18 | $17.49 | $19.88 | 532,500 | — | — |
| 2007-05-17 | $17.61 | $20.01 | 827,000 | — | — |
| 2007-05-16 | $17.89 | $20.33 | 504,200 | — | — |
| 2007-05-15 | $17.81 | $20.24 | 399,400 | — | — |
| 2007-05-14 | $17.88 | $20.32 | 199,700 | — | — |
| 2007-05-11 | $18.29 | $20.79 | 227,100 | — | — |
| 2007-05-10 | $18.11 | $20.58 | 363,500 | — | — |
| 2007-05-09 | $18.15 | $20.63 | 321,900 | — | — |
| 2007-05-08 | $18.05 | $20.51 | 367,800 | — | — |
| 2007-05-07 | $18.00 | $20.46 | 383,300 | — | — |
| 2007-05-04 | $18.33 | $20.83 | 517,800 | — | — |
| 2007-05-03 | $18.38 | $20.89 | 297,000 | — | — |
| 2007-05-02 | $18.43 | $20.95 | 227,600 | — | — |
| 2007-05-01 | $18.47 | $20.99 | 364,200 | — | — |
| 2007-04-30 | $18.41 | $20.92 | 321,600 | — | — |
| 2007-04-27 | $18.71 | $21.26 | 403,600 | — | — |
| 2007-04-26 | $18.79 | $21.35 | 292,900 | — | — |
| 2007-04-25 | $18.85 | $21.42 | 274,600 | — | — |
| 2007-04-24 | $18.87 | $21.45 | 309,300 | — | — |
| 2007-04-23 | $19.15 | $21.76 | 267,400 | — | — |
| 2007-04-20 | $19.10 | $21.71 | 143,800 | — | — |
| 2007-04-19 | $18.93 | $21.51 | 303,400 | — | — |
| 2007-04-18 | $19.00 | $21.59 | 173,000 | — | — |
| 2007-04-17 | $19.14 | $21.75 | 311,500 | — | — |
| 2007-04-16 | $19.14 | $21.75 | 394,700 | — | — |
| 2007-04-13 | $19.04 | $21.64 | 567,800 | — | — |
| 2007-04-12 | $19.08 | $21.68 | 285,800 | — | — |
| 2007-04-11 | $19.00 | $21.59 | 389,700 | — | — |
| 2007-04-10 | $19.45 | $22.10 | 450,000 | — | — |
| 2007-04-09 | $19.24 | $21.87 | 306,500 | — | — |
| 2007-04-05 | $19.39 | $22.04 | 324,600 | — | — |
| 2007-04-04 | $19.40 | $22.05 | 944,400 | — | — |
| 2007-04-03 | $19.94 | $22.33 | 590,100 | — | — |
| 2007-04-02 | $20.11 | $22.52 | 394,700 | — | — |
| 2007-03-30 | $20.12 | $22.53 | 407,000 | — | — |
| 2007-03-29 | $19.92 | $22.31 | 387,200 | — | — |
| 2007-03-28 | $20.02 | $22.42 | 937,900 | — | — |
| 2007-03-27 | $19.74 | $22.11 | 616,100 | — | — |
| 2007-03-26 | $19.85 | $22.23 | 450,100 | — | — |
| 2007-03-23 | $19.78 | $22.15 | 299,100 | — | — |
| 2007-03-22 | $19.97 | $22.37 | 583,500 | — | — |
| 2007-03-21 | $20.15 | $22.57 | 498,400 | — | — |
| 2007-03-20 | $19.76 | $22.13 | 369,600 | — | — |
| 2007-03-19 | $20.22 | $22.65 | 258,600 | — | — |
| 2007-03-16 | $20.29 | $22.72 | 331,000 | — | — |
| 2007-03-15 | $20.83 | $23.33 | 141,000 | — | — |
| 2007-03-14 | $20.47 | $22.93 | 209,500 | — | — |
| 2007-03-13 | $20.44 | $22.89 | 503,400 | — | — |
| 2007-03-12 | $20.80 | $23.30 | 311,900 | — | — |
| 2007-03-09 | $20.61 | $23.08 | 134,500 | — | — |
| 2007-03-08 | $20.36 | $22.80 | 285,300 | — | — |
| 2007-03-07 | $20.11 | $22.52 | 194,300 | — | — |
| 2007-03-06 | $20.58 | $23.05 | 372,700 | — | — |
| 2007-03-05 | $19.57 | $21.92 | 358,800 | — | — |
| 2007-03-02 | $20.50 | $22.96 | 430,700 | — | — |
| 2007-03-01 | $21.21 | $23.75 | 520,200 | — | — |
| 2007-02-28 | $21.60 | $24.19 | 310,300 | — | — |
| 2007-02-27 | $21.40 | $23.97 | 469,500 | — | — |
| 2007-02-26 | $22.31 | $24.99 | 320,500 | — | — |
| 2007-02-23 | $22.15 | $24.81 | 357,600 | — | — |
| 2007-02-22 | $22.49 | $25.19 | 712,000 | — | — |
| 2007-02-21 | $23.20 | $25.98 | 1,657,100 | — | — |
| 2007-02-20 | $22.70 | $25.42 | 172,200 | — | — |
| 2007-02-16 | $22.33 | $25.01 | 390,200 | — | — |
| 2007-02-15 | $22.30 | $24.98 | 567,000 | — | — |
| 2007-02-14 | $22.75 | $25.48 | 254,000 | — | — |
| 2007-02-13 | $22.57 | $25.28 | 375,900 | — | — |
| 2007-02-12 | $22.26 | $24.93 | 562,900 | — | — |
| 2007-02-09 | $22.25 | $24.92 | 318,900 | — | — |
| 2007-02-08 | $22.91 | $25.66 | 1,341,600 | — | — |
| 2007-02-07 | $22.80 | $25.54 | 190,100 | — | — |
| 2007-02-06 | $22.27 | $24.94 | 190,500 | — | — |
| 2007-02-05 | $22.24 | $24.91 | 138,400 | — | — |
| 2007-02-02 | $22.55 | $25.26 | 203,800 | — | — |
| 2007-02-01 | $22.08 | $24.73 | 115,900 | — | — |
| 2007-01-31 | $21.97 | $24.61 | 180,700 | — | — |
| 2007-01-30 | $22.13 | $24.78 | 137,800 | — | — |
| 2007-01-29 | $21.90 | $24.53 | 153,700 | — | — |
| 2007-01-26 | $21.81 | $24.43 | 308,900 | — | — |
| 2007-01-25 | $21.20 | $23.74 | 651,600 | — | — |
| 2007-01-24 | $21.05 | $23.58 | 224,100 | — | — |
| 2007-01-23 | $21.01 | $23.53 | 299,300 | — | — |
| 2007-01-22 | $21.16 | $23.70 | 477,200 | — | — |
| 2007-01-19 | $21.18 | $23.72 | 196,800 | — | — |
| 2007-01-18 | $20.91 | $23.42 | 434,200 | — | — |
| 2007-01-17 | $21.14 | $23.68 | 313,200 | — | — |
| 2007-01-16 | $21.52 | $24.10 | 159,300 | — | — |
| 2007-01-12 | $21.50 | $24.08 | 118,800 | — | — |
| 2007-01-11 | $21.37 | $23.93 | 146,100 | — | — |
| 2007-01-10 | $21.12 | $23.65 | 214,700 | — | — |
| 2007-01-09 | $21.12 | $23.65 | 259,700 | — | — |
| 2007-01-08 | $20.70 | $23.18 | 284,100 | — | — |
| 2007-01-05 | $20.85 | $23.35 | 326,000 | — | — |
| 2007-01-04 | $20.98 | $23.50 | 918,400 | — | — |
| 2007-01-03 | $20.69 | $22.85 | 643,600 | — | — |