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
- 1992-06-10 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 | $10.65 | $21.49 | 323,300 | — | — |
| 2007-12-28 | $10.73 | $21.65 | 314,900 | — | — |
| 2007-12-27 | $10.74 | $21.67 | 351,000 | — | — |
| 2007-12-26 | $11.69 | $23.25 | 310,200 | — | — |
| 2007-12-24 | $11.47 | $22.81 | 202,400 | — | — |
| 2007-12-21 | $11.64 | $23.15 | 844,900 | — | — |
| 2007-12-20 | $11.15 | $22.17 | 373,800 | — | — |
| 2007-12-19 | $10.75 | $21.38 | 377,500 | — | — |
| 2007-12-18 | $10.99 | $21.85 | 542,600 | — | — |
| 2007-12-17 | $10.53 | $20.94 | 505,800 | — | — |
| 2007-12-14 | $10.64 | $21.16 | 276,100 | — | — |
| 2007-12-13 | $11.10 | $22.07 | 318,400 | — | — |
| 2007-12-12 | $11.18 | $22.23 | 440,300 | — | — |
| 2007-12-11 | $11.13 | $22.13 | 626,200 | — | — |
| 2007-12-10 | $11.97 | $23.80 | 376,900 | — | — |
| 2007-12-07 | $11.86 | $23.58 | 310,200 | — | — |
| 2007-12-06 | $12.11 | $24.08 | 563,000 | — | — |
| 2007-12-05 | $11.81 | $23.48 | 259,000 | — | — |
| 2007-12-04 | $11.58 | $23.03 | 303,000 | — | — |
| 2007-12-03 | $11.51 | $22.89 | 412,500 | — | — |
| 2007-11-30 | $11.64 | $23.15 | 682,700 | — | — |
| 2007-11-29 | $11.23 | $22.33 | 374,100 | — | — |
| 2007-11-28 | $11.53 | $22.93 | 682,400 | — | — |
| 2007-11-27 | $10.68 | $21.24 | 628,300 | — | — |
| 2007-11-26 | $10.19 | $20.26 | 430,300 | — | — |
| 2007-11-23 | $10.66 | $21.20 | 178,300 | — | — |
| 2007-11-21 | $10.23 | $20.34 | 393,800 | — | — |
| 2007-11-20 | $10.23 | $20.34 | 604,800 | — | — |
| 2007-11-19 | $10.21 | $20.30 | 517,600 | — | — |
| 2007-11-16 | $10.54 | $20.96 | 464,300 | — | — |
| 2007-11-15 | $10.44 | $20.76 | 496,400 | — | — |
| 2007-11-14 | $10.92 | $21.71 | 317,300 | — | — |
| 2007-11-13 | $11.42 | $22.71 | 297,400 | — | — |
| 2007-11-12 | $10.95 | $21.77 | 339,400 | — | — |
| 2007-11-09 | $10.76 | $21.40 | 474,900 | — | — |
| 2007-11-08 | $10.45 | $20.78 | 357,200 | — | — |
| 2007-11-07 | $9.90 | $19.69 | 353,600 | — | — |
| 2007-11-06 | $10.44 | $20.76 | 424,800 | — | — |
| 2007-11-05 | $10.13 | $20.14 | 479,900 | — | — |
| 2007-11-02 | $10.17 | $20.22 | 754,600 | — | — |
| 2007-11-01 | $10.69 | $21.26 | 513,900 | — | — |
| 2007-10-31 | $11.49 | $22.85 | 633,800 | — | — |
| 2007-10-30 | $11.36 | $22.59 | 402,100 | — | — |
| 2007-10-29 | $11.42 | $22.71 | 327,500 | — | — |
| 2007-10-26 | $11.30 | $22.47 | 327,100 | — | — |
| 2007-10-25 | $10.85 | $21.58 | 290,600 | — | — |
| 2007-10-24 | $10.73 | $21.34 | 428,700 | — | — |
| 2007-10-23 | $10.93 | $21.73 | 370,100 | — | — |
| 2007-10-22 | $11.08 | $22.03 | 653,200 | — | — |
| 2007-10-19 | $10.60 | $21.08 | 573,000 | — | — |
| 2007-10-18 | $10.81 | $21.50 | 348,800 | — | — |
| 2007-10-17 | $10.80 | $21.48 | 544,500 | — | — |
| 2007-10-16 | $11.20 | $22.27 | 615,300 | — | — |
| 2007-10-15 | $11.17 | $22.21 | 478,400 | — | — |
| 2007-10-12 | $11.64 | $23.15 | 224,900 | — | — |
| 2007-10-11 | $11.76 | $23.38 | 380,100 | — | — |
| 2007-10-10 | $11.73 | $23.33 | 183,600 | — | — |
| 2007-10-09 | $11.77 | $23.40 | 192,100 | — | — |
| 2007-10-08 | $11.58 | $23.03 | 203,100 | — | — |
| 2007-10-05 | $11.73 | $23.33 | 201,100 | — | — |
| 2007-10-04 | $11.54 | $22.95 | 92,300 | — | — |
| 2007-10-03 | $11.40 | $22.67 | 157,700 | — | — |
| 2007-10-02 | $11.56 | $22.99 | 196,100 | — | — |
| 2007-10-01 | $11.41 | $22.69 | 276,200 | — | — |
| 2007-09-28 | $11.06 | $21.99 | 342,800 | — | — |
| 2007-09-27 | $11.57 | $23.01 | 242,100 | — | — |
| 2007-09-26 | $11.53 | $22.93 | 226,000 | — | — |
| 2007-09-25 | $11.63 | $22.79 | 198,700 | — | — |
| 2007-09-24 | $11.62 | $22.77 | 187,100 | — | — |
| 2007-09-21 | $11.71 | $22.95 | 383,400 | — | — |
| 2007-09-20 | $11.80 | $23.12 | 228,900 | — | — |
| 2007-09-19 | $11.98 | $23.47 | 375,000 | — | — |
| 2007-09-18 | $11.63 | $22.79 | 362,200 | — | — |
| 2007-09-17 | $10.88 | $21.32 | 198,000 | — | — |
| 2007-09-14 | $11.05 | $21.65 | 240,400 | — | — |
| 2007-09-13 | $11.03 | $21.61 | 167,300 | — | — |
| 2007-09-12 | $10.90 | $21.36 | 174,500 | — | — |
| 2007-09-11 | $10.98 | $21.51 | 259,700 | — | — |
| 2007-09-10 | $10.74 | $21.04 | 274,600 | — | — |
| 2007-09-07 | $10.83 | $21.22 | 261,400 | — | — |
| 2007-09-06 | $11.03 | $21.61 | 248,200 | — | — |
| 2007-09-05 | $10.93 | $21.42 | 267,500 | — | — |
| 2007-09-04 | $11.03 | $21.61 | 374,400 | — | — |
| 2007-08-31 | $11.01 | $21.57 | 269,500 | — | — |
| 2007-08-30 | $10.73 | $21.02 | 269,300 | — | — |
| 2007-08-29 | $10.88 | $21.32 | 334,900 | — | — |
| 2007-08-28 | $10.60 | $20.77 | 517,600 | — | — |
| 2007-08-27 | $10.81 | $21.18 | 466,300 | — | — |
| 2007-08-24 | $11.50 | $22.53 | 307,000 | — | — |
| 2007-08-23 | $11.47 | $22.47 | 229,400 | — | — |
| 2007-08-22 | $11.81 | $23.14 | 397,700 | — | — |
| 2007-08-21 | $11.98 | $23.47 | 336,000 | — | — |
| 2007-08-20 | $11.98 | $23.47 | 343,200 | — | — |
| 2007-08-17 | $11.93 | $23.38 | 757,400 | — | — |
| 2007-08-16 | $11.94 | $23.40 | 1,369,300 | — | — |
| 2007-08-15 | $10.11 | $19.81 | 515,200 | — | — |
| 2007-08-14 | $10.02 | $19.63 | 388,100 | — | — |
| 2007-08-13 | $10.65 | $20.87 | 611,500 | — | — |
| 2007-08-10 | $11.45 | $22.44 | 772,100 | — | — |
| 2007-08-09 | $11.40 | $22.34 | 1,148,800 | — | — |
| 2007-08-08 | $11.24 | $22.02 | 1,042,300 | — | — |
| 2007-08-07 | $9.77 | $19.14 | 685,900 | — | — |
| 2007-08-06 | $9.49 | $18.60 | 689,800 | — | — |
| 2007-08-03 | $9.05 | $17.73 | 646,500 | — | — |
| 2007-08-02 | $9.44 | $18.50 | 330,700 | — | — |
| 2007-08-01 | $9.41 | $18.44 | 654,100 | — | — |
| 2007-07-31 | $9.48 | $18.58 | 624,600 | — | — |
| 2007-07-30 | $9.53 | $18.67 | 698,300 | — | — |
| 2007-07-27 | $9.45 | $18.52 | 657,900 | — | — |
| 2007-07-26 | $9.53 | $18.67 | 1,023,900 | — | — |
| 2007-07-25 | $9.77 | $19.14 | 770,700 | — | — |
| 2007-07-24 | $9.57 | $18.75 | 675,500 | — | — |
| 2007-07-23 | $9.95 | $19.50 | 640,100 | — | — |
| 2007-07-20 | $10.18 | $19.95 | 606,500 | — | — |
| 2007-07-19 | $10.52 | $20.61 | 436,000 | — | — |
| 2007-07-18 | $10.45 | $20.48 | 683,900 | — | — |
| 2007-07-17 | $10.70 | $20.97 | 225,200 | — | — |
| 2007-07-16 | $10.71 | $20.99 | 544,600 | — | — |
| 2007-07-13 | $10.83 | $21.22 | 380,800 | — | — |
| 2007-07-12 | $10.80 | $21.16 | 227,100 | — | — |
| 2007-07-11 | $10.55 | $20.67 | 471,700 | — | — |
| 2007-07-10 | $10.57 | $20.71 | 486,200 | — | — |
| 2007-07-09 | $10.86 | $21.28 | 327,700 | — | — |
| 2007-07-06 | $10.98 | $21.51 | 200,000 | — | — |
| 2007-07-05 | $10.93 | $21.42 | 150,300 | — | — |
| 2007-07-03 | $10.91 | $21.38 | 90,400 | — | — |
| 2007-07-02 | $10.92 | $21.40 | 213,100 | — | — |
| 2007-06-29 | $10.92 | $21.40 | 352,000 | — | — |
| 2007-06-28 | $11.11 | $21.77 | 207,300 | — | — |
| 2007-06-27 | $11.12 | $21.79 | 285,300 | — | — |
| 2007-06-26 | $11.09 | $21.40 | 259,800 | — | — |
| 2007-06-25 | $10.95 | $21.13 | 278,300 | — | — |
| 2007-06-22 | $11.03 | $21.28 | 357,500 | — | — |
| 2007-06-21 | $11.06 | $21.34 | 173,900 | — | — |
| 2007-06-20 | $11.15 | $21.51 | 239,200 | — | — |
| 2007-06-19 | $11.34 | $21.88 | 203,300 | — | — |
| 2007-06-18 | $11.35 | $21.90 | 182,500 | — | — |
| 2007-06-15 | $11.38 | $21.96 | 489,000 | — | — |
| 2007-06-14 | $11.08 | $21.38 | 167,000 | — | — |
| 2007-06-13 | $11.07 | $21.36 | 241,100 | — | — |
| 2007-06-12 | $10.91 | $21.05 | 257,300 | — | — |
| 2007-06-11 | $11.12 | $21.46 | 187,500 | — | — |
| 2007-06-08 | $11.19 | $21.59 | 223,300 | — | — |
| 2007-06-07 | $10.97 | $21.17 | 454,700 | — | — |
| 2007-06-06 | $11.12 | $21.46 | 275,100 | — | — |
| 2007-06-05 | $11.16 | $21.53 | 296,000 | — | — |
| 2007-06-04 | $11.31 | $21.82 | 206,900 | — | — |
| 2007-06-01 | $11.36 | $21.92 | 214,200 | — | — |
| 2007-05-31 | $11.31 | $21.82 | 292,900 | — | — |
| 2007-05-30 | $11.30 | $21.80 | 203,600 | — | — |
| 2007-05-29 | $11.33 | $21.86 | 285,900 | — | — |
| 2007-05-25 | $11.22 | $21.65 | 258,600 | — | — |
| 2007-05-24 | $11.16 | $21.53 | 353,800 | — | — |
| 2007-05-23 | $11.37 | $21.94 | 540,100 | — | — |
| 2007-05-22 | $11.25 | $21.71 | 354,200 | — | — |
| 2007-05-21 | $11.11 | $21.44 | 187,400 | — | — |
| 2007-05-18 | $11.05 | $21.32 | 239,400 | — | — |
| 2007-05-17 | $11.00 | $21.22 | 256,700 | — | — |
| 2007-05-16 | $11.11 | $21.44 | 305,300 | — | — |
| 2007-05-15 | $10.88 | $20.99 | 266,200 | — | — |
| 2007-05-14 | $11.02 | $21.26 | 237,900 | — | — |
| 2007-05-11 | $11.15 | $21.51 | 131,200 | — | — |
| 2007-05-10 | $11.00 | $21.22 | 252,900 | — | — |
| 2007-05-09 | $11.27 | $21.74 | 261,100 | — | — |
| 2007-05-08 | $11.17 | $21.55 | 205,600 | — | — |
| 2007-05-07 | $11.25 | $21.71 | 136,400 | — | — |
| 2007-05-04 | $11.29 | $21.78 | 231,200 | — | — |
| 2007-05-03 | $11.23 | $21.67 | 186,600 | — | — |
| 2007-05-02 | $11.16 | $21.53 | 239,200 | — | — |
| 2007-05-01 | $11.23 | $21.67 | 574,700 | — | — |
| 2007-04-30 | $11.13 | $21.47 | 549,600 | — | — |
| 2007-04-27 | $11.23 | $21.67 | 191,300 | — | — |
| 2007-04-26 | $11.28 | $21.76 | 172,400 | — | — |
| 2007-04-25 | $11.31 | $21.82 | 209,700 | — | — |
| 2007-04-24 | $11.32 | $21.84 | 360,300 | — | — |
| 2007-04-23 | $11.45 | $22.09 | 271,500 | — | — |
| 2007-04-20 | $11.54 | $22.27 | 328,800 | — | — |
| 2007-04-19 | $11.55 | $22.28 | 189,200 | — | — |
| 2007-04-18 | $11.66 | $22.50 | 369,500 | — | — |
| 2007-04-17 | $11.69 | $22.55 | 225,500 | — | — |
| 2007-04-16 | $11.98 | $23.11 | 476,100 | — | — |
| 2007-04-13 | $11.57 | $22.32 | 385,100 | — | — |
| 2007-04-12 | $11.37 | $21.94 | 177,200 | — | — |
| 2007-04-11 | $11.31 | $21.82 | 202,200 | — | — |
| 2007-04-10 | $11.45 | $22.09 | 162,100 | — | — |
| 2007-04-09 | $11.52 | $22.23 | 220,700 | — | — |
| 2007-04-05 | $11.62 | $22.42 | 176,800 | — | — |
| 2007-04-04 | $11.66 | $22.50 | 179,800 | — | — |
| 2007-04-03 | $11.76 | $22.69 | 151,400 | — | — |
| 2007-04-02 | $11.70 | $22.57 | 208,000 | — | — |
| 2007-03-30 | $11.75 | $22.67 | 251,900 | — | — |
| 2007-03-29 | $11.94 | $23.04 | 185,500 | — | — |
| 2007-03-28 | $11.90 | $22.96 | 218,200 | — | — |
| 2007-03-27 | $12.18 | $23.17 | 127,900 | — | — |
| 2007-03-26 | $12.36 | $23.51 | 244,300 | — | — |
| 2007-03-23 | $12.36 | $23.51 | 208,700 | — | — |
| 2007-03-22 | $12.32 | $23.44 | 352,700 | — | — |
| 2007-03-21 | $12.28 | $23.36 | 260,900 | — | — |
| 2007-03-20 | $12.00 | $22.83 | 135,700 | — | — |
| 2007-03-19 | $11.98 | $22.79 | 287,500 | — | — |
| 2007-03-16 | $11.83 | $22.51 | 519,300 | — | — |
| 2007-03-15 | $11.95 | $22.73 | 263,100 | — | — |
| 2007-03-14 | $11.74 | $22.34 | 309,800 | — | — |
| 2007-03-13 | $11.49 | $21.86 | 545,900 | — | — |
| 2007-03-12 | $11.86 | $22.56 | 142,900 | — | — |
| 2007-03-09 | $11.91 | $22.66 | 142,600 | — | — |
| 2007-03-08 | $11.81 | $22.47 | 204,600 | — | — |
| 2007-03-07 | $11.78 | $22.41 | 201,300 | — | — |
| 2007-03-06 | $11.91 | $22.66 | 390,100 | — | — |
| 2007-03-05 | $11.73 | $22.32 | 411,900 | — | — |
| 2007-03-02 | $12.02 | $22.87 | 323,400 | — | — |
| 2007-03-01 | $12.26 | $23.32 | 394,800 | — | — |
| 2007-02-28 | $12.26 | $23.32 | 384,300 | — | — |
| 2007-02-27 | $12.37 | $23.53 | 620,900 | — | — |
| 2007-02-26 | $12.63 | $24.03 | 906,600 | — | — |
| 2007-02-23 | $12.99 | $24.71 | 623,800 | — | — |
| 2007-02-22 | $13.09 | $24.90 | 196,700 | — | — |
| 2007-02-21 | $13.03 | $24.79 | 106,300 | — | — |
| 2007-02-20 | $13.02 | $24.77 | 196,700 | — | — |
| 2007-02-16 | $12.99 | $24.71 | 182,800 | — | — |
| 2007-02-15 | $12.98 | $24.69 | 154,900 | — | — |
| 2007-02-14 | $13.05 | $24.83 | 138,400 | — | — |
| 2007-02-13 | $13.12 | $24.96 | 159,000 | — | — |
| 2007-02-12 | $13.02 | $24.77 | 141,300 | — | — |
| 2007-02-09 | $13.03 | $24.79 | 211,700 | — | — |
| 2007-02-08 | $13.14 | $25.00 | 161,700 | — | — |
| 2007-02-07 | $13.16 | $25.04 | 213,100 | — | — |
| 2007-02-06 | $13.05 | $24.83 | 163,500 | — | — |
| 2007-02-05 | $13.04 | $24.81 | 295,200 | — | — |
| 2007-02-02 | $13.11 | $24.94 | 271,600 | — | — |
| 2007-02-01 | $13.13 | $24.98 | 232,200 | — | — |
| 2007-01-31 | $13.15 | $25.02 | 326,700 | — | — |
| 2007-01-30 | $13.18 | $25.07 | 407,700 | — | — |
| 2007-01-29 | $13.15 | $25.02 | 337,800 | — | — |
| 2007-01-26 | $13.24 | $25.19 | 163,900 | — | — |
| 2007-01-25 | $13.10 | $24.92 | 255,700 | — | — |
| 2007-01-24 | $13.48 | $25.65 | 97,600 | — | — |
| 2007-01-23 | $13.40 | $25.49 | 125,400 | — | — |
| 2007-01-22 | $13.36 | $25.42 | 227,900 | — | — |
| 2007-01-19 | $13.39 | $25.47 | 139,300 | — | — |
| 2007-01-18 | $13.27 | $25.25 | 220,000 | — | — |
| 2007-01-17 | $13.32 | $25.34 | 201,400 | — | — |
| 2007-01-16 | $13.38 | $25.46 | 383,800 | — | — |
| 2007-01-12 | $13.56 | $25.80 | 258,700 | — | — |
| 2007-01-11 | $13.36 | $25.42 | 188,600 | — | — |
| 2007-01-10 | $13.21 | $25.13 | 109,100 | — | — |
| 2007-01-09 | $13.38 | $25.46 | 161,500 | — | — |
| 2007-01-08 | $13.33 | $25.36 | 198,900 | — | — |
| 2007-01-05 | $13.32 | $25.34 | 175,600 | — | — |
| 2007-01-04 | $13.58 | $25.84 | 247,700 | — | — |
| 2007-01-03 | $13.47 | $25.63 | 199,800 | — | — |