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
- 2005-06-29 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 | $9.38 | $9.38 | 792,600 | — | — |
| 2007-12-28 | $9.51 | $9.50 | 1,290,200 | — | — |
| 2007-12-27 | $8.58 | $8.57 | 508,000 | — | — |
| 2007-12-26 | $8.70 | $8.70 | 390,600 | — | — |
| 2007-12-24 | $8.73 | $8.72 | 222,800 | — | — |
| 2007-12-21 | $8.70 | $8.70 | 727,600 | — | — |
| 2007-12-20 | $8.69 | $8.68 | 824,800 | — | — |
| 2007-12-19 | $8.76 | $8.76 | 1,603,200 | — | — |
| 2007-12-18 | $9.26 | $9.25 | 1,087,800 | — | — |
| 2007-12-17 | $8.77 | $8.77 | 1,148,800 | — | — |
| 2007-12-14 | $9.23 | $9.22 | 2,480,200 | — | — |
| 2007-12-13 | $10.05 | $10.04 | 737,000 | — | — |
| 2007-12-12 | $10.14 | $10.14 | 623,800 | — | — |
| 2007-12-11 | $10.11 | $10.11 | 959,000 | — | — |
| 2007-12-10 | $10.35 | $10.34 | 694,200 | — | — |
| 2007-12-07 | $10.39 | $10.39 | 1,315,400 | — | — |
| 2007-12-06 | $10.71 | $10.71 | 1,278,400 | — | — |
| 2007-12-05 | $10.77 | $10.76 | 2,482,800 | — | — |
| 2007-12-04 | $10.34 | $10.33 | 584,600 | — | — |
| 2007-12-03 | $10.64 | $10.64 | 499,000 | — | — |
| 2007-11-30 | $11.25 | $11.24 | 1,045,800 | — | — |
| 2007-11-29 | $10.76 | $10.75 | 475,200 | — | — |
| 2007-11-28 | $11.20 | $11.20 | 679,000 | — | — |
| 2007-11-27 | $10.62 | $10.62 | 948,000 | — | — |
| 2007-11-26 | $10.01 | $10.01 | 770,600 | — | — |
| 2007-11-23 | $10.85 | $10.85 | 218,400 | — | — |
| 2007-11-21 | $10.21 | $10.20 | 750,000 | — | — |
| 2007-11-20 | $10.56 | $10.56 | 732,000 | — | — |
| 2007-11-19 | $10.75 | $10.75 | 1,206,600 | — | — |
| 2007-11-16 | $11.27 | $11.26 | 841,000 | — | — |
| 2007-11-15 | $11.27 | $11.27 | 430,600 | — | — |
| 2007-11-14 | $11.56 | $11.56 | 761,800 | — | — |
| 2007-11-13 | $11.94 | $11.93 | 589,800 | — | — |
| 2007-11-12 | $11.33 | $11.33 | 2,017,200 | — | — |
| 2007-11-09 | $10.54 | $10.54 | 739,400 | — | — |
| 2007-11-08 | $10.56 | $10.56 | 2,421,800 | — | — |
| 2007-11-07 | $10.32 | $10.32 | 1,059,200 | — | — |
| 2007-11-06 | $10.76 | $10.76 | 758,000 | — | — |
| 2007-11-05 | $10.69 | $10.69 | 664,000 | — | — |
| 2007-11-02 | $10.73 | $10.73 | 747,800 | — | — |
| 2007-11-01 | $10.80 | $10.79 | 768,000 | — | — |
| 2007-10-31 | $11.25 | $11.25 | 885,000 | — | — |
| 2007-10-30 | $11.14 | $11.14 | 881,000 | — | — |
| 2007-10-29 | $11.02 | $11.01 | 1,097,800 | — | — |
| 2007-10-26 | $11.36 | $11.35 | 4,199,200 | — | — |
| 2007-10-25 | $12.51 | $12.51 | 1,284,200 | — | — |
| 2007-10-24 | $12.22 | $12.21 | 1,449,600 | — | — |
| 2007-10-23 | $11.57 | $11.57 | 1,119,600 | — | — |
| 2007-10-22 | $11.52 | $11.52 | 896,400 | — | — |
| 2007-10-19 | $11.53 | $11.52 | 1,900,200 | — | — |
| 2007-10-18 | $11.53 | $11.53 | 1,494,600 | — | — |
| 2007-10-17 | $11.85 | $11.85 | 813,200 | — | — |
| 2007-10-16 | $11.99 | $11.99 | 513,800 | — | — |
| 2007-10-15 | $12.09 | $12.09 | 429,200 | — | — |
| 2007-10-12 | $12.23 | $12.23 | 1,220,600 | — | — |
| 2007-10-11 | $12.64 | $12.64 | 893,400 | — | — |
| 2007-10-10 | $12.55 | $12.55 | 1,746,000 | — | — |
| 2007-10-09 | $12.61 | $12.60 | 851,800 | — | — |
| 2007-10-08 | $12.97 | $12.97 | 471,800 | — | — |
| 2007-10-05 | $13.10 | $13.09 | 1,234,200 | — | — |
| 2007-10-04 | $13.15 | $13.15 | 827,800 | — | — |
| 2007-10-03 | $13.12 | $13.12 | 662,800 | — | — |
| 2007-10-02 | $13.00 | $12.99 | 686,600 | — | — |
| 2007-10-01 | $12.79 | $12.79 | 809,600 | — | — |
| 2007-09-28 | $12.59 | $12.59 | 683,400 | — | — |
| 2007-09-27 | $13.23 | $13.22 | 418,600 | — | — |
| 2007-09-26 | $13.45 | $13.45 | 595,600 | — | — |
| 2007-09-25 | $13.33 | $13.33 | 450,800 | — | — |
| 2007-09-24 | $13.84 | $13.83 | 482,800 | — | — |
| 2007-09-21 | $14.06 | $14.05 | 679,000 | — | — |
| 2007-09-20 | $14.19 | $14.18 | 526,400 | — | — |
| 2007-09-19 | $14.54 | $14.54 | 1,013,400 | — | — |
| 2007-09-18 | $14.32 | $14.32 | 891,800 | — | — |
| 2007-09-17 | $13.48 | $13.48 | 1,119,200 | — | — |
| 2007-09-14 | $13.38 | $13.38 | 793,200 | — | — |
| 2007-09-13 | $13.38 | $13.38 | 498,800 | — | — |
| 2007-09-12 | $13.21 | $13.21 | 571,000 | — | — |
| 2007-09-11 | $13.59 | $13.59 | 1,147,200 | — | — |
| 2007-09-10 | $13.40 | $13.40 | 2,126,400 | — | — |
| 2007-09-07 | $13.88 | $13.88 | 1,497,000 | — | — |
| 2007-09-06 | $14.31 | $14.31 | 1,335,800 | — | — |
| 2007-09-05 | $14.41 | $14.40 | 2,957,800 | — | — |
| 2007-09-04 | $15.54 | $15.54 | 1,364,800 | — | — |
| 2007-08-31 | $15.23 | $15.22 | 596,000 | — | — |
| 2007-08-30 | $15.19 | $15.19 | 938,600 | — | — |
| 2007-08-29 | $15.10 | $15.09 | 1,090,800 | — | — |
| 2007-08-28 | $14.89 | $14.88 | 975,600 | — | — |
| 2007-08-27 | $15.35 | $15.35 | 703,200 | — | — |
| 2007-08-24 | $16.03 | $16.03 | 566,400 | — | — |
| 2007-08-23 | $15.64 | $15.64 | 949,600 | — | — |
| 2007-08-22 | $16.33 | $16.34 | 1,438,000 | — | — |
| 2007-08-21 | $16.66 | $16.66 | 367,400 | — | — |
| 2007-08-20 | $16.67 | $16.67 | 561,200 | — | — |
| 2007-08-17 | $16.68 | $16.68 | 835,000 | — | — |
| 2007-08-16 | $15.89 | $15.89 | 856,200 | — | — |
| 2007-08-15 | $15.89 | $15.89 | 1,317,600 | — | — |
| 2007-08-14 | $15.87 | $15.87 | 1,212,200 | — | — |
| 2007-08-13 | $15.95 | $15.95 | 1,514,600 | — | — |
| 2007-08-10 | $16.24 | $16.24 | 1,537,400 | — | — |
| 2007-08-09 | $17.13 | $17.12 | 2,137,000 | — | — |
| 2007-08-08 | $17.11 | $17.11 | 1,735,800 | — | — |
| 2007-08-07 | $16.80 | $16.80 | 1,244,600 | — | — |
| 2007-08-06 | $16.60 | $16.60 | 1,187,400 | — | — |
| 2007-08-03 | $15.75 | $15.74 | 1,017,800 | — | — |
| 2007-08-02 | $16.83 | $16.82 | 1,833,600 | — | — |
| 2007-08-01 | $16.67 | $16.66 | 901,400 | — | — |
| 2007-07-31 | $16.62 | $16.62 | 2,111,000 | — | — |
| 2007-07-30 | $16.17 | $16.16 | 1,047,800 | — | — |
| 2007-07-27 | $15.98 | $15.98 | 1,230,400 | — | — |
| 2007-07-26 | $16.58 | $16.57 | 978,800 | — | — |
| 2007-07-25 | $17.33 | $17.33 | 845,800 | — | — |
| 2007-07-24 | $17.62 | $17.62 | 854,600 | — | — |
| 2007-07-23 | $18.38 | $18.38 | 1,060,000 | — | — |
| 2007-07-20 | $18.38 | $18.38 | 854,400 | — | — |
| 2007-07-19 | $19.11 | $19.11 | 1,588,400 | — | — |
| 2007-07-18 | $17.87 | $17.87 | 1,025,200 | — | — |
| 2007-07-17 | $17.93 | $17.93 | 624,200 | — | — |
| 2007-07-16 | $18.03 | $18.03 | 772,800 | — | — |
| 2007-07-13 | $18.01 | $18.01 | 533,400 | — | — |
| 2007-07-12 | $17.67 | $17.66 | 830,400 | — | — |
| 2007-07-11 | $17.28 | $17.28 | 629,200 | — | — |
| 2007-07-10 | $17.26 | $17.26 | 1,032,800 | — | — |
| 2007-07-09 | $17.48 | $17.48 | 731,800 | — | — |
| 2007-07-06 | $17.78 | $17.78 | 570,600 | — | — |
| 2007-07-05 | $17.44 | $17.44 | 480,200 | — | — |
| 2007-07-03 | $17.28 | $17.28 | 271,200 | — | — |
| 2007-07-02 | $17.45 | $17.45 | 448,800 | — | — |
| 2007-06-29 | $17.41 | $17.41 | 819,800 | — | — |
| 2007-06-28 | $17.64 | $17.64 | 406,600 | — | — |
| 2007-06-27 | $17.67 | $17.67 | 1,084,400 | — | — |
| 2007-06-26 | $16.89 | $16.88 | 1,078,000 | — | — |
| 2007-06-25 | $17.25 | $17.25 | 586,000 | — | — |
| 2007-06-22 | $17.62 | $17.62 | 1,204,000 | — | — |
| 2007-06-21 | $17.42 | $17.41 | 1,193,600 | — | — |
| 2007-06-20 | $17.49 | $17.49 | 656,800 | — | — |
| 2007-06-19 | $18.03 | $18.02 | 487,800 | — | — |
| 2007-06-18 | $18.29 | $18.29 | 933,400 | — | — |
| 2007-06-15 | $17.61 | $17.61 | 1,233,600 | — | — |
| 2007-06-14 | $17.29 | $17.28 | 1,247,600 | — | — |
| 2007-06-13 | $17.45 | $17.45 | 1,408,400 | — | — |
| 2007-06-12 | $17.10 | $17.10 | 2,000,000 | — | — |
| 2007-06-11 | $17.73 | $17.73 | 878,600 | — | — |
| 2007-06-08 | $18.12 | $18.12 | 843,400 | — | — |
| 2007-06-07 | $17.96 | $17.96 | 1,874,600 | — | — |
| 2007-06-06 | $18.28 | $18.28 | 781,600 | — | — |
| 2007-06-05 | $18.50 | $18.50 | 1,138,000 | — | — |
| 2007-06-04 | $18.75 | $18.75 | 743,000 | — | — |
| 2007-06-01 | $19.21 | $19.21 | 942,200 | — | — |
| 2007-05-31 | $19.11 | $19.11 | 854,800 | — | — |
| 2007-05-30 | $18.87 | $18.87 | 801,000 | — | — |
| 2007-05-29 | $18.79 | $18.79 | 882,000 | — | — |
| 2007-05-25 | $18.91 | $18.90 | 349,600 | — | — |
| 2007-05-24 | $18.71 | $18.70 | 851,600 | — | — |
| 2007-05-23 | $19.00 | $19.00 | 1,677,200 | — | — |
| 2007-05-22 | $19.23 | $19.22 | 1,326,000 | — | — |
| 2007-05-21 | $18.77 | $18.77 | 1,540,800 | — | — |
| 2007-05-18 | $18.12 | $18.11 | 1,263,000 | — | — |
| 2007-05-17 | $17.89 | $17.89 | 841,800 | — | — |
| 2007-05-16 | $18.05 | $18.05 | 1,001,600 | — | — |
| 2007-05-15 | $17.94 | $17.94 | 975,800 | — | — |
| 2007-05-14 | $18.63 | $18.62 | 775,400 | — | — |
| 2007-05-11 | $19.04 | $19.03 | 532,600 | — | — |
| 2007-05-10 | $19.43 | $19.43 | 900,400 | — | — |
| 2007-05-09 | $19.18 | $19.18 | 610,800 | — | — |
| 2007-05-08 | $18.95 | $18.95 | 553,000 | — | — |
| 2007-05-07 | $19.17 | $19.16 | 567,000 | — | — |
| 2007-05-04 | $18.91 | $18.91 | 556,800 | — | — |
| 2007-05-03 | $19.20 | $19.20 | 734,800 | — | — |
| 2007-05-02 | $19.38 | $19.38 | 399,000 | — | — |
| 2007-05-01 | $19.21 | $19.21 | 657,400 | — | — |
| 2007-04-30 | $19.38 | $19.38 | 438,000 | — | — |
| 2007-04-27 | $20.05 | $20.05 | 348,000 | — | — |
| 2007-04-26 | $20.13 | $20.12 | 296,000 | — | — |
| 2007-04-25 | $20.17 | $20.17 | 322,800 | — | — |
| 2007-04-24 | $20.33 | $20.33 | 378,600 | — | — |
| 2007-04-23 | $20.70 | $20.70 | 819,200 | — | — |
| 2007-04-20 | $20.42 | $20.43 | 1,026,200 | — | — |
| 2007-04-19 | $19.96 | $19.96 | 730,200 | — | — |
| 2007-04-18 | $20.42 | $20.42 | 529,000 | — | — |
| 2007-04-17 | $21.17 | $21.17 | 399,800 | — | — |
| 2007-04-16 | $21.22 | $21.22 | 291,800 | — | — |
| 2007-04-13 | $20.93 | $20.93 | 370,200 | — | — |
| 2007-04-12 | $21.35 | $21.35 | 401,800 | — | — |
| 2007-04-11 | $21.08 | $21.07 | 411,800 | — | — |
| 2007-04-10 | $21.23 | $21.23 | 425,200 | — | — |
| 2007-04-09 | $21.02 | $21.02 | 743,800 | — | — |
| 2007-04-05 | $21.44 | $21.44 | 563,600 | — | — |
| 2007-04-04 | $21.08 | $21.08 | 564,800 | — | — |
| 2007-04-03 | $21.37 | $21.36 | 670,800 | — | — |
| 2007-04-02 | $21.20 | $21.20 | 757,200 | — | — |
| 2007-03-30 | $21.11 | $21.10 | 1,576,800 | — | — |
| 2007-03-29 | $21.17 | $21.16 | 979,800 | — | — |
| 2007-03-28 | $21.40 | $21.40 | 665,400 | — | — |
| 2007-03-27 | $21.28 | $21.28 | 551,000 | — | — |
| 2007-03-26 | $21.40 | $21.39 | 1,321,800 | — | — |
| 2007-03-23 | $22.06 | $22.05 | 541,800 | — | — |
| 2007-03-22 | $21.60 | $21.60 | 466,200 | — | — |
| 2007-03-21 | $21.38 | $21.37 | 766,000 | — | — |
| 2007-03-20 | $21.28 | $21.27 | 585,600 | — | — |
| 2007-03-19 | $21.00 | $20.99 | 686,000 | — | — |
| 2007-03-16 | $20.43 | $20.43 | 404,400 | — | — |
| 2007-03-15 | $20.48 | $20.48 | 554,200 | — | — |
| 2007-03-14 | $20.31 | $20.30 | 561,400 | — | — |
| 2007-03-13 | $20.28 | $20.28 | 1,037,400 | — | — |
| 2007-03-12 | $20.40 | $20.40 | 915,800 | — | — |
| 2007-03-09 | $19.75 | $19.75 | 403,400 | — | — |
| 2007-03-08 | $19.56 | $19.56 | 640,800 | — | — |
| 2007-03-07 | $19.77 | $19.77 | 866,800 | — | — |
| 2007-03-06 | $19.18 | $19.18 | 755,800 | — | — |
| 2007-03-05 | $18.88 | $18.87 | 1,258,200 | — | — |
| 2007-03-02 | $19.56 | $19.56 | 566,200 | — | — |
| 2007-03-01 | $19.97 | $19.97 | 993,000 | — | — |
| 2007-02-28 | $20.00 | $20.00 | 677,400 | — | — |
| 2007-02-27 | $20.14 | $20.14 | 872,200 | — | — |
| 2007-02-26 | $20.91 | $20.91 | 715,400 | — | — |
| 2007-02-23 | $20.82 | $20.81 | 879,000 | — | — |
| 2007-02-22 | $21.00 | $21.01 | 852,400 | — | — |
| 2007-02-21 | $21.46 | $21.46 | 290,200 | — | — |
| 2007-02-20 | $21.37 | $21.37 | 531,800 | — | — |
| 2007-02-16 | $21.13 | $21.13 | 271,400 | — | — |
| 2007-02-15 | $20.90 | $20.89 | 283,400 | — | — |
| 2007-02-14 | $20.80 | $20.80 | 408,000 | — | — |
| 2007-02-13 | $21.03 | $21.02 | 290,200 | — | — |
| 2007-02-12 | $20.75 | $20.75 | 947,000 | — | — |
| 2007-02-09 | $20.93 | $20.93 | 1,910,400 | — | — |
| 2007-02-08 | $21.65 | $21.64 | 1,374,400 | — | — |
| 2007-02-07 | $20.69 | $20.69 | 573,800 | — | — |
| 2007-02-06 | $20.47 | $20.47 | 488,600 | — | — |
| 2007-02-05 | $20.25 | $20.25 | 766,800 | — | — |
| 2007-02-02 | $20.51 | $20.51 | 654,800 | — | — |
| 2007-02-01 | $20.43 | $20.43 | 606,400 | — | — |
| 2007-01-31 | $20.05 | $20.05 | 975,800 | — | — |
| 2007-01-30 | $19.63 | $19.63 | 741,800 | — | — |
| 2007-01-29 | $19.20 | $19.20 | 489,200 | — | — |
| 2007-01-26 | $19.13 | $19.13 | 571,200 | — | — |
| 2007-01-25 | $19.26 | $19.26 | 427,200 | — | — |
| 2007-01-24 | $19.99 | $19.99 | 922,400 | — | — |
| 2007-01-23 | $20.13 | $20.12 | 774,800 | — | — |
| 2007-01-22 | $20.57 | $20.57 | 1,343,400 | — | — |
| 2007-01-19 | $19.63 | $19.62 | 423,200 | — | — |
| 2007-01-18 | $19.75 | $19.75 | 1,731,600 | — | — |
| 2007-01-17 | $19.66 | $19.66 | 619,200 | — | — |
| 2007-01-16 | $19.71 | $19.70 | 307,200 | — | — |
| 2007-01-12 | $19.71 | $19.70 | 196,800 | — | — |
| 2007-01-11 | $19.45 | $19.45 | 373,000 | — | — |
| 2007-01-10 | $19.32 | $19.31 | 838,800 | — | — |
| 2007-01-09 | $18.63 | $18.63 | 762,400 | — | — |
| 2007-01-08 | $18.86 | $18.85 | 381,800 | — | — |
| 2007-01-05 | $18.82 | $18.82 | 445,400 | — | — |
| 2007-01-04 | $19.49 | $19.49 | 459,400 | — | — |
| 2007-01-03 | $19.54 | $19.53 | 1,218,600 | — | — |