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
- 2004-08-09 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 | $14.50 | $14.50 | 108,500 | — | — |
| 2007-12-28 | $14.86 | $14.86 | 120,900 | — | — |
| 2007-12-27 | $15.02 | $15.02 | 102,400 | — | — |
| 2007-12-26 | $16.02 | $16.02 | 102,600 | — | — |
| 2007-12-24 | $16.11 | $16.11 | 41,900 | — | — |
| 2007-12-21 | $15.94 | $15.94 | 262,600 | — | — |
| 2007-12-20 | $15.18 | $15.18 | 138,800 | — | — |
| 2007-12-19 | $14.65 | $14.65 | 88,100 | — | — |
| 2007-12-18 | $14.85 | $14.85 | 196,500 | — | — |
| 2007-12-17 | $14.32 | $14.32 | 143,500 | — | — |
| 2007-12-14 | $13.85 | $13.85 | 253,800 | — | — |
| 2007-12-13 | $14.45 | $14.45 | 116,600 | — | — |
| 2007-12-12 | $14.01 | $14.01 | 167,900 | — | — |
| 2007-12-11 | $13.46 | $13.46 | 240,700 | — | — |
| 2007-12-10 | $13.78 | $13.78 | 189,500 | — | — |
| 2007-12-07 | $13.14 | $13.14 | 160,100 | — | — |
| 2007-12-06 | $13.89 | $13.89 | 189,200 | — | — |
| 2007-12-05 | $12.87 | $12.87 | 122,500 | — | — |
| 2007-12-04 | $12.21 | $12.21 | 72,600 | — | — |
| 2007-12-03 | $12.72 | $12.72 | 99,800 | — | — |
| 2007-11-30 | $13.33 | $13.33 | 127,000 | — | — |
| 2007-11-29 | $12.97 | $12.97 | 125,700 | — | — |
| 2007-11-28 | $12.80 | $12.80 | 197,800 | — | — |
| 2007-11-27 | $12.79 | $12.79 | 84,700 | — | — |
| 2007-11-26 | $13.16 | $13.16 | 63,700 | — | — |
| 2007-11-23 | $13.55 | $13.55 | 35,600 | — | — |
| 2007-11-21 | $13.41 | $13.41 | 73,900 | — | — |
| 2007-11-20 | $13.49 | $13.49 | 141,500 | — | — |
| 2007-11-19 | $13.51 | $13.51 | 143,000 | — | — |
| 2007-11-16 | $14.43 | $14.43 | 155,100 | — | — |
| 2007-11-15 | $14.21 | $14.21 | 213,900 | — | — |
| 2007-11-14 | $14.95 | $14.95 | 186,000 | — | — |
| 2007-11-13 | $14.57 | $14.57 | 117,400 | — | — |
| 2007-11-12 | $13.41 | $13.41 | 114,500 | — | — |
| 2007-11-09 | $13.03 | $13.03 | 141,800 | — | — |
| 2007-11-08 | $12.85 | $12.85 | 73,600 | — | — |
| 2007-11-07 | $12.26 | $12.26 | 99,200 | — | — |
| 2007-11-06 | $12.90 | $12.90 | 73,400 | — | — |
| 2007-11-05 | $12.62 | $12.62 | 96,300 | — | — |
| 2007-11-02 | $12.68 | $12.68 | 133,700 | — | — |
| 2007-11-01 | $12.65 | $12.65 | 267,100 | — | — |
| 2007-10-31 | $13.63 | $13.63 | 83,500 | — | — |
| 2007-10-30 | $13.70 | $13.70 | 108,900 | — | — |
| 2007-10-29 | $13.40 | $13.40 | 127,100 | — | — |
| 2007-10-26 | $13.06 | $13.06 | 151,200 | — | — |
| 2007-10-25 | $12.95 | $12.95 | 174,100 | — | — |
| 2007-10-24 | $13.00 | $13.00 | 267,900 | — | — |
| 2007-10-23 | $13.69 | $13.69 | 86,900 | — | — |
| 2007-10-22 | $14.02 | $14.02 | 130,400 | — | — |
| 2007-10-19 | $13.24 | $13.24 | 152,400 | — | — |
| 2007-10-18 | $14.05 | $14.05 | 125,200 | — | — |
| 2007-10-17 | $13.80 | $13.80 | 195,300 | — | — |
| 2007-10-16 | $13.98 | $13.98 | 137,400 | — | — |
| 2007-10-15 | $13.99 | $13.99 | 103,500 | — | — |
| 2007-10-12 | $14.06 | $14.06 | 45,300 | — | — |
| 2007-10-11 | $14.04 | $14.04 | 66,700 | — | — |
| 2007-10-10 | $14.10 | $14.10 | 72,600 | — | — |
| 2007-10-09 | $14.39 | $14.39 | 110,100 | — | — |
| 2007-10-08 | $14.35 | $14.35 | 118,100 | — | — |
| 2007-10-05 | $14.25 | $14.25 | 110,900 | — | — |
| 2007-10-04 | $13.98 | $13.98 | 455,000 | — | — |
| 2007-10-03 | $14.05 | $14.05 | 160,800 | — | — |
| 2007-10-02 | $13.96 | $13.96 | 201,400 | — | — |
| 2007-10-01 | $13.85 | $13.85 | 273,700 | — | — |
| 2007-09-28 | $12.83 | $12.83 | 89,600 | — | — |
| 2007-09-27 | $13.13 | $13.13 | 86,400 | — | — |
| 2007-09-26 | $13.15 | $13.15 | 133,400 | — | — |
| 2007-09-25 | $13.39 | $13.39 | 70,100 | — | — |
| 2007-09-24 | $13.54 | $13.54 | 59,100 | — | — |
| 2007-09-21 | $14.17 | $14.17 | 202,000 | — | — |
| 2007-09-20 | $14.43 | $14.43 | 59,900 | — | — |
| 2007-09-19 | $14.50 | $14.50 | 86,200 | — | — |
| 2007-09-18 | $14.20 | $14.20 | 117,500 | — | — |
| 2007-09-17 | $12.91 | $12.91 | 91,200 | — | — |
| 2007-09-14 | $13.12 | $13.12 | 118,500 | — | — |
| 2007-09-13 | $13.15 | $13.15 | 71,200 | — | — |
| 2007-09-12 | $12.97 | $12.97 | 213,300 | — | — |
| 2007-09-11 | $13.16 | $13.16 | 141,000 | — | — |
| 2007-09-10 | $13.00 | $13.00 | 221,900 | — | — |
| 2007-09-07 | $13.28 | $13.28 | 200,600 | — | — |
| 2007-09-06 | $13.65 | $13.65 | 113,400 | — | — |
| 2007-09-05 | $13.77 | $13.77 | 121,600 | — | — |
| 2007-09-04 | $14.15 | $14.15 | 228,600 | — | — |
| 2007-08-31 | $14.22 | $14.22 | 117,200 | — | — |
| 2007-08-30 | $14.21 | $14.21 | 65,800 | — | — |
| 2007-08-29 | $14.67 | $14.67 | 114,900 | — | — |
| 2007-08-28 | $14.10 | $14.10 | 118,800 | — | — |
| 2007-08-27 | $14.78 | $14.78 | 82,400 | — | — |
| 2007-08-24 | $14.42 | $14.42 | 47,600 | — | — |
| 2007-08-23 | $14.20 | $14.20 | 47,800 | — | — |
| 2007-08-22 | $14.63 | $14.63 | 53,000 | — | — |
| 2007-08-21 | $14.55 | $14.55 | 61,400 | — | — |
| 2007-08-20 | $14.98 | $14.98 | 95,200 | — | — |
| 2007-08-17 | $15.61 | $15.61 | 158,500 | — | — |
| 2007-08-16 | $14.80 | $14.80 | 403,500 | — | — |
| 2007-08-15 | $13.51 | $13.51 | 115,700 | — | — |
| 2007-08-14 | $13.86 | $13.86 | 159,000 | — | — |
| 2007-08-13 | $14.55 | $14.55 | 243,700 | — | — |
| 2007-08-10 | $15.49 | $15.49 | 197,600 | — | — |
| 2007-08-09 | $15.48 | $15.48 | 787,800 | — | — |
| 2007-08-08 | $16.17 | $16.17 | 704,400 | — | — |
| 2007-08-07 | $14.96 | $14.96 | 366,300 | — | — |
| 2007-08-06 | $14.22 | $14.22 | 309,000 | — | — |
| 2007-08-03 | $13.59 | $13.59 | 285,300 | — | — |
| 2007-08-02 | $14.20 | $14.20 | 129,600 | — | — |
| 2007-08-01 | $13.95 | $13.95 | 340,500 | — | — |
| 2007-07-31 | $14.50 | $14.50 | 194,900 | — | — |
| 2007-07-30 | $14.64 | $14.64 | 327,900 | — | — |
| 2007-07-27 | $15.01 | $15.01 | 537,300 | — | — |
| 2007-07-26 | $15.30 | $15.30 | 506,700 | — | — |
| 2007-07-25 | $15.89 | $15.89 | 1,489,000 | — | — |
| 2007-07-24 | $17.38 | $17.38 | 267,300 | — | — |
| 2007-07-23 | $17.60 | $17.60 | 108,700 | — | — |
| 2007-07-20 | $17.79 | $17.79 | 202,100 | — | — |
| 2007-07-19 | $18.15 | $18.15 | 293,700 | — | — |
| 2007-07-18 | $18.63 | $18.63 | 90,400 | — | — |
| 2007-07-17 | $18.79 | $18.79 | 59,600 | — | — |
| 2007-07-16 | $18.63 | $18.63 | 57,600 | — | — |
| 2007-07-13 | $18.82 | $18.82 | 67,400 | — | — |
| 2007-07-12 | $18.70 | $18.70 | 86,900 | — | — |
| 2007-07-11 | $18.36 | $18.36 | 108,500 | — | — |
| 2007-07-10 | $18.36 | $18.36 | 137,600 | — | — |
| 2007-07-09 | $18.61 | $18.61 | 350,700 | — | — |
| 2007-07-06 | $18.64 | $18.64 | 102,600 | — | — |
| 2007-07-05 | $18.69 | $18.69 | 99,000 | — | — |
| 2007-07-03 | $18.58 | $18.58 | 75,100 | — | — |
| 2007-07-02 | $18.67 | $18.67 | 222,400 | — | — |
| 2007-06-29 | $18.63 | $18.63 | 112,000 | — | — |
| 2007-06-28 | $19.05 | $19.05 | 93,200 | — | — |
| 2007-06-27 | $19.18 | $19.18 | 54,300 | — | — |
| 2007-06-26 | $18.99 | $18.99 | 94,600 | — | — |
| 2007-06-25 | $19.00 | $19.00 | 141,600 | — | — |
| 2007-06-22 | $19.30 | $19.30 | 182,200 | — | — |
| 2007-06-21 | $19.35 | $19.35 | 96,900 | — | — |
| 2007-06-20 | $19.18 | $19.18 | 143,200 | — | — |
| 2007-06-19 | $19.16 | $19.16 | 64,100 | — | — |
| 2007-06-18 | $19.20 | $19.20 | 82,900 | — | — |
| 2007-06-15 | $19.31 | $19.31 | 169,000 | — | — |
| 2007-06-14 | $18.75 | $18.75 | 50,700 | — | — |
| 2007-06-13 | $18.82 | $18.82 | 66,600 | — | — |
| 2007-06-12 | $18.76 | $18.76 | 160,800 | — | — |
| 2007-06-11 | $18.75 | $18.75 | 38,200 | — | — |
| 2007-06-08 | $18.94 | $18.94 | 56,700 | — | — |
| 2007-06-07 | $18.66 | $18.66 | 185,900 | — | — |
| 2007-06-06 | $18.74 | $18.74 | 97,400 | — | — |
| 2007-06-05 | $18.86 | $18.86 | 181,100 | — | — |
| 2007-06-04 | $19.31 | $19.31 | 172,600 | — | — |
| 2007-06-01 | $19.80 | $19.80 | 185,900 | — | — |
| 2007-05-31 | $19.39 | $19.39 | 183,200 | — | — |
| 2007-05-30 | $19.19 | $19.19 | 147,100 | — | — |
| 2007-05-29 | $19.44 | $19.44 | 159,800 | — | — |
| 2007-05-25 | $19.23 | $19.23 | 295,000 | — | — |
| 2007-05-24 | $18.76 | $18.76 | 147,300 | — | — |
| 2007-05-23 | $18.86 | $18.86 | 70,700 | — | — |
| 2007-05-22 | $19.01 | $19.01 | 118,700 | — | — |
| 2007-05-21 | $18.90 | $18.90 | 80,900 | — | — |
| 2007-05-18 | $18.83 | $18.83 | 143,900 | — | — |
| 2007-05-17 | $18.41 | $18.41 | 280,800 | — | — |
| 2007-05-16 | $18.49 | $18.49 | 116,700 | — | — |
| 2007-05-15 | $18.25 | $18.25 | 134,100 | — | — |
| 2007-05-14 | $18.32 | $18.32 | 117,000 | — | — |
| 2007-05-11 | $18.81 | $18.81 | 102,600 | — | — |
| 2007-05-10 | $18.38 | $18.38 | 132,400 | — | — |
| 2007-05-09 | $18.51 | $18.51 | 128,600 | — | — |
| 2007-05-08 | $18.37 | $18.37 | 147,500 | — | — |
| 2007-05-07 | $18.29 | $18.29 | 64,300 | — | — |
| 2007-05-04 | $18.65 | $18.65 | 142,800 | — | — |
| 2007-05-03 | $18.64 | $18.64 | 251,300 | — | — |
| 2007-05-02 | $18.39 | $18.39 | 317,400 | — | — |
| 2007-05-01 | $18.81 | $18.81 | 511,500 | — | — |
| 2007-04-30 | $19.66 | $19.66 | 451,700 | — | — |
| 2007-04-27 | $19.70 | $19.70 | 1,006,900 | — | — |
| 2007-04-26 | $20.93 | $20.93 | 70,000 | — | — |
| 2007-04-25 | $21.03 | $21.03 | 85,400 | — | — |
| 2007-04-24 | $20.96 | $20.96 | 71,100 | — | — |
| 2007-04-23 | $20.96 | $20.96 | 50,800 | — | — |
| 2007-04-20 | $20.75 | $20.75 | 62,500 | — | — |
| 2007-04-19 | $20.12 | $20.12 | 63,200 | — | — |
| 2007-04-18 | $20.33 | $20.33 | 63,200 | — | — |
| 2007-04-17 | $20.60 | $20.60 | 70,900 | — | — |
| 2007-04-16 | $20.65 | $20.65 | 59,500 | — | — |
| 2007-04-13 | $20.18 | $20.18 | 53,200 | — | — |
| 2007-04-12 | $19.99 | $19.99 | 68,000 | — | — |
| 2007-04-11 | $19.76 | $19.76 | 58,900 | — | — |
| 2007-04-10 | $19.89 | $19.89 | 31,100 | — | — |
| 2007-04-09 | $19.79 | $19.79 | 209,500 | — | — |
| 2007-04-05 | $20.02 | $20.02 | 46,600 | — | — |
| 2007-04-04 | $20.12 | $20.12 | 71,000 | — | — |
| 2007-04-03 | $20.31 | $20.31 | 82,500 | — | — |
| 2007-04-02 | $20.38 | $20.38 | 76,700 | — | — |
| 2007-03-30 | $20.60 | $20.60 | 276,400 | — | — |
| 2007-03-29 | $20.13 | $20.13 | 97,200 | — | — |
| 2007-03-28 | $19.67 | $19.67 | 62,500 | — | — |
| 2007-03-27 | $19.60 | $19.60 | 45,300 | — | — |
| 2007-03-26 | $19.89 | $19.89 | 58,400 | — | — |
| 2007-03-23 | $19.88 | $19.88 | 87,600 | — | — |
| 2007-03-22 | $20.25 | $20.25 | 73,700 | — | — |
| 2007-03-21 | $20.33 | $20.33 | 90,800 | — | — |
| 2007-03-20 | $20.19 | $20.19 | 31,700 | — | — |
| 2007-03-19 | $20.11 | $20.11 | 76,400 | — | — |
| 2007-03-16 | $19.62 | $19.62 | 175,300 | — | — |
| 2007-03-15 | $19.64 | $19.64 | 99,200 | — | — |
| 2007-03-14 | $19.56 | $19.56 | 72,300 | — | — |
| 2007-03-13 | $19.16 | $19.16 | 114,200 | — | — |
| 2007-03-12 | $19.89 | $19.89 | 66,400 | — | — |
| 2007-03-09 | $19.31 | $19.31 | 60,000 | — | — |
| 2007-03-08 | $19.19 | $19.19 | 95,200 | — | — |
| 2007-03-07 | $19.13 | $19.13 | 187,700 | — | — |
| 2007-03-06 | $19.09 | $19.09 | 84,200 | — | — |
| 2007-03-05 | $18.87 | $18.87 | 174,500 | — | — |
| 2007-03-02 | $19.21 | $19.21 | 126,500 | — | — |
| 2007-03-01 | $19.27 | $19.27 | 106,200 | — | — |
| 2007-02-28 | $19.39 | $19.39 | 78,600 | — | — |
| 2007-02-27 | $19.40 | $19.40 | 551,700 | — | — |
| 2007-02-26 | $20.09 | $20.09 | 91,700 | — | — |
| 2007-02-23 | $20.17 | $20.17 | 123,500 | — | — |
| 2007-02-22 | $20.33 | $20.33 | 130,400 | — | — |
| 2007-02-21 | $20.93 | $20.93 | 57,200 | — | — |
| 2007-02-20 | $20.96 | $20.96 | 74,600 | — | — |
| 2007-02-16 | $20.60 | $20.60 | 62,000 | — | — |
| 2007-02-15 | $20.49 | $20.49 | 91,000 | — | — |
| 2007-02-14 | $20.40 | $20.40 | 79,700 | — | — |
| 2007-02-13 | $20.34 | $20.34 | 63,000 | — | — |
| 2007-02-12 | $20.01 | $20.01 | 77,100 | — | — |
| 2007-02-09 | $20.21 | $20.21 | 117,400 | — | — |
| 2007-02-08 | $20.19 | $20.19 | 177,100 | — | — |
| 2007-02-07 | $19.91 | $19.91 | 85,500 | — | — |
| 2007-02-06 | $20.01 | $20.01 | 91,500 | — | — |
| 2007-02-05 | $20.01 | $20.01 | 103,800 | — | — |
| 2007-02-02 | $20.25 | $20.25 | 130,500 | — | — |
| 2007-02-01 | $20.00 | $20.00 | 318,200 | — | — |
| 2007-01-31 | $20.20 | $20.20 | 75,000 | — | — |
| 2007-01-30 | $20.17 | $20.17 | 86,800 | — | — |
| 2007-01-29 | $20.09 | $20.09 | 66,200 | — | — |
| 2007-01-26 | $20.08 | $20.08 | 62,800 | — | — |
| 2007-01-25 | $20.00 | $20.00 | 154,100 | — | — |
| 2007-01-24 | $20.21 | $20.21 | 130,400 | — | — |
| 2007-01-23 | $19.61 | $19.61 | 131,600 | — | — |
| 2007-01-22 | $19.29 | $19.29 | 122,700 | — | — |
| 2007-01-19 | $19.74 | $19.74 | 94,900 | — | — |
| 2007-01-18 | $19.75 | $19.75 | 139,900 | — | — |
| 2007-01-17 | $20.08 | $20.08 | 291,900 | — | — |
| 2007-01-16 | $20.46 | $20.46 | 146,300 | — | — |
| 2007-01-12 | $20.60 | $20.60 | 81,100 | — | — |
| 2007-01-11 | $20.77 | $20.77 | 140,900 | — | — |
| 2007-01-10 | $20.68 | $20.68 | 113,700 | — | — |
| 2007-01-09 | $21.05 | $21.05 | 150,700 | — | — |
| 2007-01-08 | $20.21 | $20.21 | 140,300 | — | — |
| 2007-01-05 | $20.53 | $20.53 | 182,300 | — | — |
| 2007-01-04 | $21.78 | $21.78 | 114,700 | — | — |
| 2007-01-03 | $22.10 | $22.10 | 149,600 | — | — |