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
- 1997-06-27 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 | $12.78 | $13.11 | 224,400 | — | — |
| 2007-12-28 | $13.31 | $13.65 | 273,100 | — | — |
| 2007-12-27 | $13.20 | $13.54 | 222,700 | — | — |
| 2007-12-26 | $13.14 | $13.48 | 133,600 | — | — |
| 2007-12-24 | $13.29 | $13.63 | 93,900 | — | — |
| 2007-12-21 | $13.13 | $13.47 | 580,600 | — | — |
| 2007-12-20 | $12.71 | $13.03 | 444,100 | — | — |
| 2007-12-19 | $12.15 | $12.46 | 272,700 | — | — |
| 2007-12-18 | $11.92 | $12.22 | 216,500 | — | — |
| 2007-12-17 | $11.49 | $11.78 | 389,000 | — | — |
| 2007-12-14 | $11.52 | $11.81 | 160,800 | — | — |
| 2007-12-13 | $11.79 | $12.09 | 263,900 | — | — |
| 2007-12-12 | $11.64 | $11.94 | 293,800 | — | — |
| 2007-12-11 | $11.77 | $12.07 | 522,700 | — | — |
| 2007-12-10 | $12.23 | $12.54 | 298,700 | — | — |
| 2007-12-07 | $12.06 | $12.37 | 541,100 | — | — |
| 2007-12-06 | $11.60 | $11.90 | 753,600 | — | — |
| 2007-12-05 | $11.49 | $11.78 | 301,300 | — | — |
| 2007-12-04 | $11.16 | $11.45 | 454,100 | — | — |
| 2007-12-03 | $11.25 | $11.54 | 483,400 | — | — |
| 2007-11-30 | $11.75 | $12.05 | 391,000 | — | — |
| 2007-11-29 | $12.07 | $12.38 | 198,100 | — | — |
| 2007-11-28 | $11.78 | $12.08 | 359,100 | — | — |
| 2007-11-27 | $11.80 | $12.06 | 254,500 | — | — |
| 2007-11-26 | $12.02 | $12.28 | 385,900 | — | — |
| 2007-11-23 | $12.15 | $12.41 | 104,800 | — | — |
| 2007-11-21 | $11.92 | $12.18 | 371,500 | — | — |
| 2007-11-20 | $12.22 | $12.48 | 595,500 | — | — |
| 2007-11-19 | $12.81 | $13.09 | 640,100 | — | — |
| 2007-11-16 | $12.50 | $12.77 | 350,300 | — | — |
| 2007-11-15 | $12.75 | $13.03 | 425,300 | — | — |
| 2007-11-14 | $12.70 | $12.97 | 478,900 | — | — |
| 2007-11-13 | $12.59 | $12.86 | 418,500 | — | — |
| 2007-11-12 | $12.69 | $12.96 | 426,000 | — | — |
| 2007-11-09 | $12.96 | $13.24 | 354,800 | — | — |
| 2007-11-08 | $13.21 | $13.50 | 269,500 | — | — |
| 2007-11-07 | $13.28 | $13.57 | 297,800 | — | — |
| 2007-11-06 | $13.45 | $13.74 | 356,700 | — | — |
| 2007-11-05 | $13.66 | $13.96 | 368,200 | — | — |
| 2007-11-02 | $13.23 | $13.52 | 452,100 | — | — |
| 2007-11-01 | $13.95 | $14.25 | 821,600 | — | — |
| 2007-10-31 | $14.62 | $14.94 | 347,400 | — | — |
| 2007-10-30 | $14.58 | $14.90 | 217,300 | — | — |
| 2007-10-29 | $14.64 | $14.96 | 307,400 | — | — |
| 2007-10-26 | $14.82 | $15.14 | 140,200 | — | — |
| 2007-10-25 | $14.67 | $14.99 | 200,800 | — | — |
| 2007-10-24 | $14.67 | $14.99 | 197,000 | — | — |
| 2007-10-23 | $14.68 | $15.00 | 245,900 | — | — |
| 2007-10-22 | $14.29 | $14.60 | 285,300 | — | — |
| 2007-10-19 | $14.32 | $14.63 | 218,000 | — | — |
| 2007-10-18 | $15.08 | $15.41 | 209,600 | — | — |
| 2007-10-17 | $15.24 | $15.57 | 146,300 | — | — |
| 2007-10-16 | $15.03 | $15.36 | 150,900 | — | — |
| 2007-10-15 | $14.93 | $15.25 | 190,700 | — | — |
| 2007-10-12 | $15.19 | $15.52 | 198,100 | — | — |
| 2007-10-11 | $15.17 | $15.50 | 314,100 | — | — |
| 2007-10-10 | $15.42 | $15.75 | 203,400 | — | — |
| 2007-10-09 | $15.10 | $15.43 | 220,600 | — | — |
| 2007-10-08 | $14.90 | $15.22 | 174,100 | — | — |
| 2007-10-05 | $14.84 | $15.16 | 458,100 | — | — |
| 2007-10-04 | $14.61 | $14.93 | 120,100 | — | — |
| 2007-10-03 | $14.49 | $14.80 | 145,600 | — | — |
| 2007-10-02 | $14.57 | $14.89 | 195,800 | — | — |
| 2007-10-01 | $14.53 | $14.84 | 305,700 | — | — |
| 2007-09-28 | $14.20 | $14.51 | 178,800 | — | — |
| 2007-09-27 | $14.12 | $14.43 | 146,800 | — | — |
| 2007-09-26 | $14.37 | $14.68 | 281,600 | — | — |
| 2007-09-25 | $14.30 | $14.61 | 255,200 | — | — |
| 2007-09-24 | $15.15 | $15.48 | 361,000 | — | — |
| 2007-09-21 | $15.18 | $15.51 | 279,500 | — | — |
| 2007-09-20 | $15.27 | $15.60 | 235,400 | — | — |
| 2007-09-19 | $15.00 | $15.32 | 326,500 | — | — |
| 2007-09-18 | $14.92 | $15.24 | 328,200 | — | — |
| 2007-09-17 | $13.58 | $13.87 | 426,800 | — | — |
| 2007-09-14 | $13.56 | $13.85 | 161,900 | — | — |
| 2007-09-13 | $13.66 | $13.96 | 179,000 | — | — |
| 2007-09-12 | $13.77 | $14.07 | 146,800 | — | — |
| 2007-09-11 | $14.26 | $14.57 | 203,900 | — | — |
| 2007-09-10 | $14.03 | $14.33 | 201,000 | — | — |
| 2007-09-07 | $14.49 | $14.80 | 304,800 | — | — |
| 2007-09-06 | $14.91 | $15.23 | 138,700 | — | — |
| 2007-09-05 | $14.68 | $15.00 | 266,600 | — | — |
| 2007-09-04 | $15.02 | $15.35 | 384,800 | — | — |
| 2007-08-31 | $14.55 | $14.86 | 121,600 | — | — |
| 2007-08-30 | $14.73 | $15.05 | 142,600 | — | — |
| 2007-08-29 | $14.53 | $14.84 | 238,500 | — | — |
| 2007-08-28 | $14.86 | $15.15 | 227,800 | — | — |
| 2007-08-27 | $15.08 | $15.37 | 304,800 | — | — |
| 2007-08-24 | $15.22 | $15.51 | 240,400 | — | — |
| 2007-08-23 | $14.60 | $14.88 | 127,900 | — | — |
| 2007-08-22 | $15.03 | $15.32 | 166,400 | — | — |
| 2007-08-21 | $14.47 | $14.75 | 189,500 | — | — |
| 2007-08-20 | $14.56 | $14.84 | 163,100 | — | — |
| 2007-08-17 | $14.57 | $14.85 | 395,600 | — | — |
| 2007-08-16 | $14.30 | $14.58 | 572,100 | — | — |
| 2007-08-15 | $14.12 | $14.39 | 229,800 | — | — |
| 2007-08-14 | $14.32 | $14.60 | 186,200 | — | — |
| 2007-08-13 | $14.72 | $15.00 | 290,400 | — | — |
| 2007-08-10 | $14.85 | $15.14 | 481,500 | — | — |
| 2007-08-09 | $14.13 | $14.40 | 633,900 | — | — |
| 2007-08-08 | $14.57 | $14.85 | 669,700 | — | — |
| 2007-08-07 | $14.45 | $14.73 | 357,600 | — | — |
| 2007-08-06 | $15.02 | $15.31 | 747,500 | — | — |
| 2007-08-03 | $14.22 | $14.49 | 475,800 | — | — |
| 2007-08-02 | $14.80 | $15.08 | 1,049,900 | — | — |
| 2007-08-01 | $12.96 | $13.21 | 211,200 | — | — |
| 2007-07-31 | $12.94 | $13.19 | 244,600 | — | — |
| 2007-07-30 | $13.08 | $13.33 | 265,100 | — | — |
| 2007-07-27 | $12.91 | $13.16 | 299,800 | — | — |
| 2007-07-26 | $13.24 | $13.49 | 315,400 | — | — |
| 2007-07-25 | $13.48 | $13.74 | 310,200 | — | — |
| 2007-07-24 | $13.65 | $13.91 | 247,200 | — | — |
| 2007-07-23 | $13.99 | $14.26 | 186,900 | — | — |
| 2007-07-20 | $14.03 | $14.30 | 229,400 | — | — |
| 2007-07-19 | $14.44 | $14.72 | 105,400 | — | — |
| 2007-07-18 | $14.47 | $14.75 | 229,500 | — | — |
| 2007-07-17 | $14.56 | $14.84 | 204,600 | — | — |
| 2007-07-16 | $14.59 | $14.87 | 170,200 | — | — |
| 2007-07-13 | $14.38 | $14.66 | 114,700 | — | — |
| 2007-07-12 | $14.51 | $14.79 | 107,000 | — | — |
| 2007-07-11 | $14.10 | $14.37 | 105,000 | — | — |
| 2007-07-10 | $14.15 | $14.42 | 238,200 | — | — |
| 2007-07-09 | $14.08 | $14.35 | 130,900 | — | — |
| 2007-07-06 | $14.14 | $14.41 | 79,900 | — | — |
| 2007-07-05 | $14.11 | $14.38 | 93,500 | — | — |
| 2007-07-03 | $14.10 | $14.37 | 84,300 | — | — |
| 2007-07-02 | $14.25 | $14.52 | 118,800 | — | — |
| 2007-06-29 | $14.18 | $14.45 | 264,200 | — | — |
| 2007-06-28 | $14.25 | $14.52 | 144,100 | — | — |
| 2007-06-27 | $13.91 | $14.18 | 165,200 | — | — |
| 2007-06-26 | $13.69 | $13.95 | 197,700 | — | — |
| 2007-06-25 | $13.75 | $14.01 | 297,800 | — | — |
| 2007-06-22 | $13.88 | $14.15 | 321,600 | — | — |
| 2007-06-21 | $13.84 | $14.11 | 262,500 | — | — |
| 2007-06-20 | $13.73 | $13.99 | 225,800 | — | — |
| 2007-06-19 | $13.87 | $14.14 | 239,900 | — | — |
| 2007-06-18 | $14.09 | $14.36 | 142,900 | — | — |
| 2007-06-15 | $14.11 | $14.38 | 270,000 | — | — |
| 2007-06-14 | $14.03 | $14.30 | 111,600 | — | — |
| 2007-06-13 | $14.06 | $14.33 | 110,600 | — | — |
| 2007-06-12 | $13.69 | $13.95 | 312,100 | — | — |
| 2007-06-11 | $13.92 | $14.19 | 228,000 | — | — |
| 2007-06-08 | $13.87 | $14.14 | 266,800 | — | — |
| 2007-06-07 | $13.45 | $13.71 | 360,400 | — | — |
| 2007-06-06 | $13.63 | $13.89 | 393,800 | — | — |
| 2007-06-05 | $13.87 | $14.14 | 172,400 | — | — |
| 2007-06-04 | $13.98 | $14.25 | 338,000 | — | — |
| 2007-06-01 | $13.94 | $14.21 | 423,100 | — | — |
| 2007-05-31 | $14.00 | $14.27 | 548,700 | — | — |
| 2007-05-30 | $14.04 | $14.31 | 250,300 | — | — |
| 2007-05-29 | $13.83 | $14.10 | 193,800 | — | — |
| 2007-05-25 | $13.78 | $14.01 | 282,000 | — | — |
| 2007-05-24 | $13.76 | $13.99 | 237,500 | — | — |
| 2007-05-23 | $13.91 | $14.14 | 168,700 | — | — |
| 2007-05-22 | $13.83 | $14.06 | 156,800 | — | — |
| 2007-05-21 | $13.94 | $14.17 | 209,800 | — | — |
| 2007-05-18 | $13.64 | $13.87 | 234,600 | — | — |
| 2007-05-17 | $13.51 | $13.73 | 210,800 | — | — |
| 2007-05-16 | $13.79 | $14.02 | 531,000 | — | — |
| 2007-05-15 | $13.60 | $13.83 | 560,200 | — | — |
| 2007-05-14 | $13.66 | $13.89 | 358,900 | — | — |
| 2007-05-11 | $13.74 | $13.97 | 525,800 | — | — |
| 2007-05-10 | $13.07 | $13.29 | 317,600 | — | — |
| 2007-05-09 | $13.35 | $13.57 | 280,700 | — | — |
| 2007-05-08 | $13.31 | $13.53 | 362,900 | — | — |
| 2007-05-07 | $13.31 | $13.53 | 243,800 | — | — |
| 2007-05-04 | $13.22 | $13.44 | 403,600 | — | — |
| 2007-05-03 | $12.90 | $13.11 | 877,700 | — | — |
| 2007-05-02 | $12.89 | $13.10 | 804,200 | — | — |
| 2007-05-01 | $12.51 | $12.72 | 354,900 | — | — |
| 2007-04-30 | $12.49 | $12.70 | 319,300 | — | — |
| 2007-04-27 | $12.52 | $12.73 | 192,100 | — | — |
| 2007-04-26 | $12.69 | $12.90 | 135,600 | — | — |
| 2007-04-25 | $12.52 | $12.73 | 188,800 | — | — |
| 2007-04-24 | $12.37 | $12.58 | 177,600 | — | — |
| 2007-04-23 | $12.48 | $12.69 | 150,400 | — | — |
| 2007-04-20 | $12.51 | $12.72 | 230,500 | — | — |
| 2007-04-19 | $12.42 | $12.63 | 312,100 | — | — |
| 2007-04-18 | $12.36 | $12.57 | 252,000 | — | — |
| 2007-04-17 | $12.35 | $12.56 | 309,600 | — | — |
| 2007-04-16 | $12.19 | $12.39 | 182,600 | — | — |
| 2007-04-13 | $12.02 | $12.22 | 336,400 | — | — |
| 2007-04-12 | $11.78 | $11.98 | 377,000 | — | — |
| 2007-04-11 | $11.86 | $12.06 | 743,300 | — | — |
| 2007-04-10 | $11.92 | $12.12 | 317,900 | — | — |
| 2007-04-09 | $12.02 | $12.22 | 404,100 | — | — |
| 2007-04-05 | $12.14 | $12.34 | 107,500 | — | — |
| 2007-04-04 | $12.06 | $12.26 | 267,500 | — | — |
| 2007-04-03 | $12.13 | $12.33 | 193,300 | — | — |
| 2007-04-02 | $12.11 | $12.31 | 209,400 | — | — |
| 2007-03-30 | $11.98 | $12.18 | 312,500 | — | — |
| 2007-03-29 | $11.86 | $12.06 | 232,600 | — | — |
| 2007-03-28 | $11.94 | $12.14 | 469,700 | — | — |
| 2007-03-27 | $11.99 | $12.19 | 402,400 | — | — |
| 2007-03-26 | $12.30 | $12.50 | 616,200 | — | — |
| 2007-03-23 | $12.35 | $12.56 | 256,200 | — | — |
| 2007-03-22 | $12.34 | $12.55 | 337,000 | — | — |
| 2007-03-21 | $12.34 | $12.55 | 320,200 | — | — |
| 2007-03-20 | $12.15 | $12.35 | 267,900 | — | — |
| 2007-03-19 | $12.10 | $12.30 | 687,500 | — | — |
| 2007-03-16 | $12.79 | $13.00 | 317,400 | — | — |
| 2007-03-15 | $13.08 | $13.30 | 126,400 | — | — |
| 2007-03-14 | $12.90 | $13.11 | 180,800 | — | — |
| 2007-03-13 | $12.69 | $12.90 | 241,600 | — | — |
| 2007-03-12 | $12.95 | $13.17 | 184,400 | — | — |
| 2007-03-09 | $13.03 | $13.25 | 344,000 | — | — |
| 2007-03-08 | $13.09 | $13.31 | 293,700 | — | — |
| 2007-03-07 | $13.03 | $13.25 | 353,600 | — | — |
| 2007-03-06 | $12.62 | $12.79 | 323,700 | — | — |
| 2007-03-05 | $12.47 | $12.64 | 460,400 | — | — |
| 2007-03-02 | $12.90 | $13.08 | 560,900 | — | — |
| 2007-03-01 | $13.13 | $13.31 | 695,100 | — | — |
| 2007-02-28 | $13.61 | $13.80 | 286,000 | — | — |
| 2007-02-27 | $13.32 | $13.50 | 402,200 | — | — |
| 2007-02-26 | $13.78 | $13.97 | 306,300 | — | — |
| 2007-02-23 | $13.91 | $14.10 | 279,600 | — | — |
| 2007-02-22 | $13.99 | $14.18 | 349,900 | — | — |
| 2007-02-21 | $13.46 | $13.65 | 216,000 | — | — |
| 2007-02-20 | $13.50 | $13.69 | 159,500 | — | — |
| 2007-02-16 | $13.43 | $13.62 | 191,500 | — | — |
| 2007-02-15 | $13.33 | $13.51 | 186,400 | — | — |
| 2007-02-14 | $13.27 | $13.45 | 146,200 | — | — |
| 2007-02-13 | $13.16 | $13.34 | 196,500 | — | — |
| 2007-02-12 | $12.76 | $12.94 | 91,700 | — | — |
| 2007-02-09 | $12.76 | $12.94 | 196,300 | — | — |
| 2007-02-08 | $12.87 | $13.05 | 99,200 | — | — |
| 2007-02-07 | $12.90 | $13.08 | 157,900 | — | — |
| 2007-02-06 | $12.80 | $12.98 | 101,900 | — | — |
| 2007-02-05 | $12.75 | $12.93 | 217,800 | — | — |
| 2007-02-02 | $12.99 | $13.17 | 346,200 | — | — |
| 2007-02-01 | $12.39 | $12.56 | 133,100 | — | — |
| 2007-01-31 | $12.25 | $12.42 | 194,100 | — | — |
| 2007-01-30 | $12.36 | $12.53 | 96,600 | — | — |
| 2007-01-29 | $12.45 | $12.62 | 209,900 | — | — |
| 2007-01-26 | $12.33 | $12.50 | 170,600 | — | — |
| 2007-01-25 | $12.29 | $12.46 | 172,100 | — | — |
| 2007-01-24 | $12.53 | $12.70 | 122,500 | — | — |
| 2007-01-23 | $12.41 | $12.58 | 135,900 | — | — |
| 2007-01-22 | $12.10 | $12.27 | 210,900 | — | — |
| 2007-01-19 | $12.32 | $12.49 | 220,300 | — | — |
| 2007-01-18 | $12.03 | $12.20 | 200,400 | — | — |
| 2007-01-17 | $12.15 | $12.32 | 150,700 | — | — |
| 2007-01-16 | $12.16 | $12.33 | 228,400 | — | — |
| 2007-01-12 | $12.35 | $12.52 | 135,600 | — | — |
| 2007-01-11 | $12.33 | $12.50 | 236,900 | — | — |
| 2007-01-10 | $12.08 | $12.25 | 146,900 | — | — |
| 2007-01-09 | $12.52 | $12.69 | 145,900 | — | — |
| 2007-01-08 | $12.52 | $12.69 | 222,900 | — | — |
| 2007-01-05 | $12.37 | $12.54 | 268,000 | — | — |
| 2007-01-04 | $12.78 | $12.96 | 290,500 | — | — |
| 2007-01-03 | $12.68 | $12.86 | 441,100 | — | — |