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
- 1991-08-27 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 | $11.29 | $11.46 | 332,400 | — | — |
| 2007-12-28 | $11.07 | $11.24 | 246,600 | — | — |
| 2007-12-27 | $11.05 | $11.22 | 432,800 | — | — |
| 2007-12-26 | $11.53 | $11.70 | 320,000 | — | — |
| 2007-12-24 | $11.56 | $11.73 | 225,900 | — | — |
| 2007-12-21 | $11.34 | $11.51 | 797,500 | — | — |
| 2007-12-20 | $11.22 | $11.39 | 630,100 | — | — |
| 2007-12-19 | $11.76 | $11.94 | 292,600 | — | — |
| 2007-12-18 | $11.79 | $11.97 | 425,800 | — | — |
| 2007-12-17 | $11.61 | $11.78 | 297,600 | — | — |
| 2007-12-14 | $11.59 | $11.76 | 383,800 | — | — |
| 2007-12-13 | $11.94 | $12.12 | 456,800 | — | — |
| 2007-12-12 | $12.02 | $12.20 | 451,400 | — | — |
| 2007-12-11 | $11.87 | $12.05 | 396,800 | — | — |
| 2007-12-10 | $12.30 | $12.48 | 443,800 | — | — |
| 2007-12-07 | $11.88 | $12.06 | 306,500 | — | — |
| 2007-12-06 | $11.95 | $12.13 | 671,900 | — | — |
| 2007-12-05 | $11.95 | $12.13 | 246,100 | — | — |
| 2007-12-04 | $11.99 | $12.17 | 352,600 | — | — |
| 2007-12-03 | $12.28 | $12.46 | 225,000 | — | — |
| 2007-11-30 | $12.56 | $12.75 | 328,900 | — | — |
| 2007-11-29 | $12.42 | $12.61 | 270,100 | — | — |
| 2007-11-28 | $12.61 | $12.80 | 340,300 | — | — |
| 2007-11-27 | $12.33 | $12.51 | 353,400 | — | — |
| 2007-11-26 | $12.03 | $12.21 | 295,000 | — | — |
| 2007-11-23 | $12.68 | $12.87 | 237,800 | — | — |
| 2007-11-21 | $11.98 | $12.16 | 478,400 | — | — |
| 2007-11-20 | $12.20 | $12.38 | 488,600 | — | — |
| 2007-11-19 | $12.52 | $12.71 | 396,700 | — | — |
| 2007-11-16 | $12.77 | $12.96 | 326,700 | — | — |
| 2007-11-15 | $12.84 | $13.03 | 603,100 | — | — |
| 2007-11-14 | $13.00 | $13.19 | 302,400 | — | — |
| 2007-11-13 | $13.30 | $13.50 | 383,700 | — | — |
| 2007-11-12 | $13.08 | $13.28 | 521,600 | — | — |
| 2007-11-09 | $13.14 | $13.34 | 653,300 | — | — |
| 2007-11-08 | $12.41 | $12.60 | 603,700 | — | — |
| 2007-11-07 | $11.97 | $12.15 | 320,100 | — | — |
| 2007-11-06 | $12.49 | $12.68 | 218,800 | — | — |
| 2007-11-05 | $12.14 | $12.32 | 316,100 | — | — |
| 2007-11-02 | $12.32 | $12.50 | 533,300 | — | — |
| 2007-11-01 | $12.40 | $12.59 | 454,000 | — | — |
| 2007-10-31 | $13.16 | $13.36 | 333,700 | — | — |
| 2007-10-30 | $12.94 | $13.13 | 239,000 | — | — |
| 2007-10-29 | $13.05 | $13.25 | 262,700 | — | — |
| 2007-10-26 | $13.26 | $13.46 | 385,800 | — | — |
| 2007-10-25 | $12.93 | $13.12 | 285,800 | — | — |
| 2007-10-24 | $13.20 | $13.40 | 271,700 | — | — |
| 2007-10-23 | $13.37 | $13.57 | 176,600 | — | — |
| 2007-10-22 | $13.30 | $13.50 | 391,700 | — | — |
| 2007-10-19 | $12.96 | $13.15 | 397,200 | — | — |
| 2007-10-18 | $13.25 | $13.45 | 364,100 | — | — |
| 2007-10-17 | $13.67 | $13.87 | 436,800 | — | — |
| 2007-10-16 | $13.99 | $14.20 | 182,600 | — | — |
| 2007-10-15 | $13.98 | $14.19 | 379,900 | — | — |
| 2007-10-12 | $14.39 | $14.61 | 239,800 | — | — |
| 2007-10-11 | $14.14 | $14.35 | 428,400 | — | — |
| 2007-10-10 | $14.45 | $14.67 | 666,600 | — | — |
| 2007-10-09 | $14.75 | $14.97 | 787,000 | — | — |
| 2007-10-08 | $13.93 | $14.14 | 272,700 | — | — |
| 2007-10-05 | $13.99 | $14.20 | 412,900 | — | — |
| 2007-10-04 | $13.78 | $13.99 | 542,100 | — | — |
| 2007-10-03 | $14.16 | $14.37 | 519,700 | — | — |
| 2007-10-02 | $14.30 | $14.51 | 721,800 | — | — |
| 2007-10-01 | $13.82 | $14.03 | 590,000 | — | — |
| 2007-09-28 | $13.47 | $13.67 | 352,600 | — | — |
| 2007-09-27 | $13.56 | $13.76 | 376,300 | — | — |
| 2007-09-26 | $13.40 | $13.60 | 354,600 | — | — |
| 2007-09-25 | $13.37 | $13.57 | 295,400 | — | — |
| 2007-09-24 | $13.43 | $13.63 | 447,800 | — | — |
| 2007-09-21 | $13.32 | $13.52 | 605,500 | — | — |
| 2007-09-20 | $13.52 | $13.72 | 885,900 | — | — |
| 2007-09-19 | $13.57 | $13.77 | 842,100 | — | — |
| 2007-09-18 | $12.83 | $13.02 | 453,500 | — | — |
| 2007-09-17 | $11.84 | $12.02 | 489,700 | — | — |
| 2007-09-14 | $11.95 | $12.13 | 339,700 | — | — |
| 2007-09-13 | $11.98 | $12.16 | 351,800 | — | — |
| 2007-09-12 | $11.87 | $12.05 | 405,400 | — | — |
| 2007-09-11 | $11.99 | $12.17 | 348,500 | — | — |
| 2007-09-10 | $11.74 | $11.92 | 332,600 | — | — |
| 2007-09-07 | $12.03 | $12.21 | 323,400 | — | — |
| 2007-09-06 | $12.37 | $12.56 | 277,400 | — | — |
| 2007-09-05 | $12.24 | $12.42 | 331,000 | — | — |
| 2007-09-04 | $12.39 | $12.58 | 199,900 | — | — |
| 2007-08-31 | $12.17 | $12.35 | 220,100 | — | — |
| 2007-08-30 | $12.01 | $12.19 | 234,100 | — | — |
| 2007-08-29 | $12.23 | $12.41 | 290,600 | — | — |
| 2007-08-28 | $12.05 | $12.23 | 376,900 | — | — |
| 2007-08-27 | $12.52 | $12.71 | 195,700 | — | — |
| 2007-08-24 | $12.72 | $12.91 | 252,700 | — | — |
| 2007-08-23 | $12.52 | $12.71 | 434,800 | — | — |
| 2007-08-22 | $12.86 | $13.05 | 464,400 | — | — |
| 2007-08-21 | $12.57 | $12.76 | 476,100 | — | — |
| 2007-08-20 | $11.94 | $12.12 | 541,500 | — | — |
| 2007-08-17 | $12.32 | $12.50 | 1,245,300 | — | — |
| 2007-08-16 | $11.50 | $11.67 | 1,413,400 | — | — |
| 2007-08-15 | $11.21 | $11.38 | 606,800 | — | — |
| 2007-08-14 | $11.39 | $11.56 | 440,400 | — | — |
| 2007-08-13 | $11.43 | $11.60 | 817,100 | — | — |
| 2007-08-10 | $11.43 | $11.60 | 1,093,700 | — | — |
| 2007-08-09 | $10.46 | $10.62 | 1,866,600 | — | — |
| 2007-08-08 | $10.73 | $10.89 | 2,463,200 | — | — |
| 2007-08-07 | $10.55 | $10.71 | 1,222,200 | — | — |
| 2007-08-06 | $11.19 | $11.36 | 1,195,500 | — | — |
| 2007-08-03 | $11.37 | $11.54 | 898,100 | — | — |
| 2007-08-02 | $12.18 | $12.36 | 926,200 | — | — |
| 2007-08-01 | $11.87 | $12.05 | 764,700 | — | — |
| 2007-07-31 | $12.04 | $12.22 | 741,100 | — | — |
| 2007-07-30 | $12.37 | $12.56 | 493,500 | — | — |
| 2007-07-27 | $12.39 | $12.58 | 1,165,000 | — | — |
| 2007-07-26 | $12.49 | $12.68 | 874,400 | — | — |
| 2007-07-25 | $13.07 | $13.27 | 1,516,000 | — | — |
| 2007-07-24 | $12.81 | $13.00 | 1,445,800 | — | — |
| 2007-07-23 | $12.80 | $12.99 | 552,500 | — | — |
| 2007-07-20 | $13.00 | $13.19 | 920,900 | — | — |
| 2007-07-19 | $13.00 | $13.19 | 545,000 | — | — |
| 2007-07-18 | $12.69 | $12.88 | 762,300 | — | — |
| 2007-07-17 | $12.89 | $13.08 | 763,300 | — | — |
| 2007-07-16 | $12.51 | $12.70 | 696,400 | — | — |
| 2007-07-13 | $12.74 | $12.93 | 380,300 | — | — |
| 2007-07-12 | $12.82 | $13.01 | 828,900 | — | — |
| 2007-07-11 | $12.28 | $12.46 | 668,200 | — | — |
| 2007-07-10 | $11.84 | $12.02 | 973,700 | — | — |
| 2007-07-09 | $12.38 | $12.57 | 428,900 | — | — |
| 2007-07-06 | $12.55 | $12.74 | 460,600 | — | — |
| 2007-07-05 | $12.61 | $12.80 | 797,900 | — | — |
| 2007-07-03 | $12.86 | $13.05 | 553,600 | — | — |
| 2007-07-02 | $12.57 | $12.76 | 1,510,400 | — | — |
| 2007-06-29 | $13.24 | $13.44 | 540,400 | — | — |
| 2007-06-28 | $12.82 | $13.01 | 562,800 | — | — |
| 2007-06-27 | $13.46 | $13.66 | 341,300 | — | — |
| 2007-06-26 | $13.35 | $13.55 | 213,100 | — | — |
| 2007-06-25 | $13.29 | $13.49 | 347,700 | — | — |
| 2007-06-22 | $13.39 | $13.59 | 454,800 | — | — |
| 2007-06-21 | $13.51 | $13.71 | 472,100 | — | — |
| 2007-06-20 | $13.33 | $13.53 | 652,100 | — | — |
| 2007-06-19 | $14.00 | $14.21 | 418,600 | — | — |
| 2007-06-18 | $13.85 | $14.06 | 325,300 | — | — |
| 2007-06-15 | $14.01 | $14.22 | 450,800 | — | — |
| 2007-06-14 | $13.99 | $14.20 | 445,700 | — | — |
| 2007-06-13 | $14.10 | $14.31 | 330,500 | — | — |
| 2007-06-12 | $13.84 | $14.05 | 228,200 | — | — |
| 2007-06-11 | $14.15 | $14.36 | 227,400 | — | — |
| 2007-06-08 | $14.29 | $14.50 | 311,500 | — | — |
| 2007-06-07 | $13.80 | $14.01 | 508,300 | — | — |
| 2007-06-06 | $14.56 | $14.78 | 339,300 | — | — |
| 2007-06-05 | $14.97 | $15.19 | 333,500 | — | — |
| 2007-06-04 | $14.72 | $14.94 | 345,200 | — | — |
| 2007-06-01 | $15.05 | $15.28 | 274,200 | — | — |
| 2007-05-31 | $15.03 | $15.25 | 606,900 | — | — |
| 2007-05-30 | $15.00 | $15.22 | 249,400 | — | — |
| 2007-05-29 | $14.96 | $15.18 | 313,500 | — | — |
| 2007-05-25 | $14.80 | $15.02 | 442,000 | — | — |
| 2007-05-24 | $14.61 | $14.83 | 769,600 | — | — |
| 2007-05-23 | $15.01 | $15.23 | 478,000 | — | — |
| 2007-05-22 | $14.99 | $15.21 | 764,400 | — | — |
| 2007-05-21 | $14.39 | $14.61 | 666,600 | — | — |
| 2007-05-18 | $13.54 | $13.74 | 646,100 | — | — |
| 2007-05-17 | $13.44 | $13.64 | 545,700 | — | — |
| 2007-05-16 | $13.36 | $13.56 | 854,500 | — | — |
| 2007-05-15 | $13.73 | $13.94 | 523,400 | — | — |
| 2007-05-14 | $14.17 | $14.38 | 490,300 | — | — |
| 2007-05-11 | $14.15 | $14.36 | 371,500 | — | — |
| 2007-05-10 | $14.17 | $14.38 | 539,600 | — | — |
| 2007-05-09 | $14.49 | $14.71 | 418,800 | — | — |
| 2007-05-08 | $14.66 | $14.88 | 449,900 | — | — |
| 2007-05-07 | $14.71 | $14.93 | 466,800 | — | — |
| 2007-05-04 | $14.94 | $15.16 | 329,500 | — | — |
| 2007-05-03 | $15.02 | $15.24 | 569,200 | — | — |
| 2007-05-02 | $15.40 | $15.63 | 595,000 | — | — |
| 2007-05-01 | $14.98 | $15.20 | 637,300 | — | — |
| 2007-04-30 | $15.15 | $15.38 | 541,600 | — | — |
| 2007-04-27 | $15.31 | $15.54 | 510,000 | — | — |
| 2007-04-26 | $15.57 | $15.80 | 779,000 | — | — |
| 2007-04-25 | $15.20 | $15.43 | 1,721,500 | — | — |
| 2007-04-24 | $16.40 | $16.65 | 623,400 | — | — |
| 2007-04-23 | $16.09 | $16.33 | 773,200 | — | — |
| 2007-04-20 | $16.68 | $16.93 | 469,300 | — | — |
| 2007-04-19 | $16.33 | $16.57 | 612,800 | — | — |
| 2007-04-18 | $16.48 | $16.73 | 710,800 | — | — |
| 2007-04-17 | $16.16 | $16.40 | 452,800 | — | — |
| 2007-04-16 | $15.98 | $16.22 | 558,200 | — | — |
| 2007-04-13 | $15.48 | $15.71 | 485,300 | — | — |
| 2007-04-12 | $15.21 | $15.44 | 833,700 | — | — |
| 2007-04-11 | $14.47 | $14.69 | 321,800 | — | — |
| 2007-04-10 | $14.50 | $14.72 | 234,500 | — | — |
| 2007-04-09 | $14.52 | $14.74 | 372,600 | — | — |
| 2007-04-05 | $14.41 | $14.63 | 245,000 | — | — |
| 2007-04-04 | $14.58 | $14.80 | 216,600 | — | — |
| 2007-04-03 | $14.73 | $14.95 | 436,900 | — | — |
| 2007-04-02 | $14.52 | $14.74 | 356,300 | — | — |
| 2007-03-30 | $14.73 | $14.95 | 301,000 | — | — |
| 2007-03-29 | $14.61 | $14.83 | 261,200 | — | — |
| 2007-03-28 | $14.61 | $14.83 | 274,700 | — | — |
| 2007-03-27 | $14.92 | $15.14 | 389,800 | — | — |
| 2007-03-26 | $15.17 | $15.40 | 372,700 | — | — |
| 2007-03-23 | $15.59 | $15.82 | 254,400 | — | — |
| 2007-03-22 | $15.48 | $15.71 | 264,200 | — | — |
| 2007-03-21 | $15.54 | $15.77 | 406,400 | — | — |
| 2007-03-20 | $14.97 | $15.19 | 303,200 | — | — |
| 2007-03-19 | $15.14 | $15.37 | 561,500 | — | — |
| 2007-03-16 | $14.49 | $14.71 | 673,400 | — | — |
| 2007-03-15 | $14.97 | $15.19 | 534,100 | — | — |
| 2007-03-14 | $14.61 | $14.83 | 761,800 | — | — |
| 2007-03-13 | $14.47 | $14.69 | 600,800 | — | — |
| 2007-03-12 | $14.81 | $15.03 | 477,200 | — | — |
| 2007-03-09 | $15.30 | $15.53 | 630,700 | — | — |
| 2007-03-08 | $14.80 | $15.02 | 622,700 | — | — |
| 2007-03-07 | $14.25 | $14.46 | 395,900 | — | — |
| 2007-03-06 | $14.47 | $14.69 | 472,600 | — | — |
| 2007-03-05 | $14.09 | $14.30 | 997,300 | — | — |
| 2007-03-02 | $14.25 | $14.46 | 775,600 | — | — |
| 2007-03-01 | $14.87 | $15.09 | 759,800 | — | — |
| 2007-02-28 | $14.85 | $15.07 | 699,600 | — | — |
| 2007-02-27 | $14.60 | $14.82 | 963,800 | — | — |
| 2007-02-26 | $15.35 | $15.58 | 639,300 | — | — |
| 2007-02-23 | $15.50 | $15.73 | 741,100 | — | — |
| 2007-02-22 | $15.53 | $15.76 | 571,200 | — | — |
| 2007-02-21 | $15.29 | $15.52 | 608,200 | — | — |
| 2007-02-20 | $15.41 | $15.64 | 781,700 | — | — |
| 2007-02-16 | $15.71 | $15.95 | 739,500 | — | — |
| 2007-02-15 | $15.50 | $15.73 | 592,100 | — | — |
| 2007-02-14 | $15.36 | $15.59 | 949,100 | — | — |
| 2007-02-13 | $15.50 | $15.73 | 846,600 | — | — |
| 2007-02-12 | $15.65 | $15.88 | 1,138,500 | — | — |
| 2007-02-09 | $16.14 | $16.38 | 835,800 | — | — |
| 2007-02-08 | $16.65 | $16.90 | 473,800 | — | — |
| 2007-02-07 | $16.98 | $17.23 | 496,800 | — | — |
| 2007-02-06 | $16.85 | $17.10 | 747,200 | — | — |
| 2007-02-05 | $16.90 | $17.15 | 803,700 | — | — |
| 2007-02-02 | $17.02 | $17.27 | 563,700 | — | — |
| 2007-02-01 | $17.05 | $17.31 | 728,000 | — | — |
| 2007-01-31 | $16.73 | $16.98 | 725,600 | — | — |
| 2007-01-30 | $16.61 | $16.86 | 792,900 | — | — |
| 2007-01-29 | $16.41 | $16.66 | 1,077,600 | — | — |
| 2007-01-26 | $16.32 | $16.56 | 868,400 | — | — |
| 2007-01-25 | $16.24 | $16.48 | 1,620,000 | — | — |
| 2007-01-24 | $16.15 | $16.39 | 3,508,700 | — | — |
| 2007-01-23 | $14.37 | $14.59 | 1,245,700 | — | — |
| 2007-01-22 | $13.71 | $13.92 | 908,900 | — | — |
| 2007-01-19 | $13.56 | $13.76 | 1,585,200 | — | — |
| 2007-01-18 | $13.54 | $13.74 | 1,318,500 | — | — |
| 2007-01-17 | $14.62 | $14.84 | 935,400 | — | — |
| 2007-01-16 | $14.50 | $14.72 | 2,765,500 | — | — |
| 2007-01-12 | $16.12 | $16.36 | 528,100 | — | — |
| 2007-01-11 | $16.23 | $16.47 | 536,400 | — | — |
| 2007-01-10 | $15.74 | $15.98 | 862,800 | — | — |
| 2007-01-09 | $16.01 | $16.25 | 774,900 | — | — |
| 2007-01-08 | $16.38 | $16.63 | 601,500 | — | — |
| 2007-01-05 | $16.36 | $16.60 | 505,600 | — | — |
| 2007-01-04 | $16.54 | $16.79 | 664,900 | — | — |
| 2007-01-03 | $16.67 | $16.92 | 1,749,900 | — | — |