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
- 2003-09-04 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 | $11.57 | $16.33 | 111,500 | — | — |
| 2007-12-28 | $11.46 | $16.18 | 131,200 | — | — |
| 2007-12-27 | $11.41 | $16.11 | 102,700 | — | — |
| 2007-12-26 | $11.48 | $16.09 | 88,800 | — | — |
| 2007-12-24 | $11.68 | $16.37 | 40,100 | — | — |
| 2007-12-21 | $11.37 | $15.93 | 83,000 | — | — |
| 2007-12-20 | $11.37 | $15.93 | 93,500 | — | — |
| 2007-12-19 | $11.47 | $16.07 | 151,800 | — | — |
| 2007-12-18 | $11.60 | $16.26 | 90,200 | — | — |
| 2007-12-17 | $11.67 | $16.36 | 119,600 | — | — |
| 2007-12-14 | $11.78 | $16.51 | 55,000 | — | — |
| 2007-12-13 | $11.79 | $16.52 | 96,600 | — | — |
| 2007-12-12 | $11.68 | $16.37 | 117,500 | — | — |
| 2007-12-11 | $11.69 | $16.38 | 112,900 | — | — |
| 2007-12-10 | $11.75 | $16.47 | 65,700 | — | — |
| 2007-12-07 | $11.76 | $16.48 | 67,300 | — | — |
| 2007-12-06 | $11.76 | $16.48 | 69,100 | — | — |
| 2007-12-05 | $11.74 | $16.45 | 57,800 | — | — |
| 2007-12-04 | $11.61 | $16.27 | 78,100 | — | — |
| 2007-12-03 | $11.71 | $16.41 | 78,400 | — | — |
| 2007-11-30 | $11.77 | $16.50 | 71,400 | — | — |
| 2007-11-29 | $11.56 | $16.20 | 80,600 | — | — |
| 2007-11-28 | $11.44 | $16.03 | 92,200 | — | — |
| 2007-11-27 | $11.50 | $16.00 | 118,000 | — | — |
| 2007-11-26 | $11.51 | $16.01 | 62,500 | — | — |
| 2007-11-23 | $11.59 | $16.12 | 25,100 | — | — |
| 2007-11-21 | $11.45 | $15.93 | 83,800 | — | — |
| 2007-11-20 | $11.42 | $15.89 | 67,900 | — | — |
| 2007-11-19 | $11.38 | $15.83 | 71,000 | — | — |
| 2007-11-16 | $11.41 | $15.87 | 68,900 | — | — |
| 2007-11-15 | $11.58 | $16.11 | 73,600 | — | — |
| 2007-11-14 | $11.56 | $16.08 | 64,000 | — | — |
| 2007-11-13 | $11.64 | $16.19 | 61,100 | — | — |
| 2007-11-12 | $11.52 | $16.03 | 47,500 | — | — |
| 2007-11-09 | $11.61 | $16.15 | 112,100 | — | — |
| 2007-11-08 | $11.64 | $16.19 | 70,500 | — | — |
| 2007-11-07 | $11.69 | $16.26 | 47,300 | — | — |
| 2007-11-06 | $11.88 | $16.53 | 55,600 | — | — |
| 2007-11-05 | $11.93 | $16.60 | 60,400 | — | — |
| 2007-11-02 | $12.00 | $16.69 | 43,800 | — | — |
| 2007-11-01 | $12.05 | $16.76 | 69,400 | — | — |
| 2007-10-31 | $12.06 | $16.78 | 48,100 | — | — |
| 2007-10-30 | $12.05 | $16.76 | 53,400 | — | — |
| 2007-10-29 | $12.09 | $16.82 | 46,200 | — | — |
| 2007-10-26 | $12.07 | $16.68 | 105,000 | — | — |
| 2007-10-25 | $11.99 | $16.56 | 91,300 | — | — |
| 2007-10-24 | $12.22 | $16.88 | 33,900 | — | — |
| 2007-10-23 | $12.26 | $16.94 | 45,300 | — | — |
| 2007-10-22 | $12.23 | $16.90 | 39,900 | — | — |
| 2007-10-19 | $12.20 | $16.85 | 77,000 | — | — |
| 2007-10-18 | $12.27 | $16.95 | 43,600 | — | — |
| 2007-10-17 | $12.28 | $16.97 | 41,700 | — | — |
| 2007-10-16 | $12.32 | $17.02 | 60,100 | — | — |
| 2007-10-15 | $12.32 | $17.02 | 62,600 | — | — |
| 2007-10-12 | $12.36 | $17.08 | 49,300 | — | — |
| 2007-10-11 | $12.39 | $17.12 | 42,900 | — | — |
| 2007-10-10 | $12.46 | $17.21 | 51,800 | — | — |
| 2007-10-09 | $12.49 | $17.26 | 28,400 | — | — |
| 2007-10-08 | $12.33 | $17.03 | 55,900 | — | — |
| 2007-10-05 | $12.37 | $17.09 | 65,900 | — | — |
| 2007-10-04 | $12.50 | $17.27 | 76,000 | — | — |
| 2007-10-03 | $12.47 | $17.23 | 64,300 | — | — |
| 2007-10-02 | $12.62 | $17.44 | 45,200 | — | — |
| 2007-10-01 | $12.57 | $17.37 | 65,600 | — | — |
| 2007-09-28 | $12.40 | $17.13 | 49,200 | — | — |
| 2007-09-27 | $12.48 | $17.24 | 61,000 | — | — |
| 2007-09-26 | $12.35 | $17.06 | 56,100 | — | — |
| 2007-09-25 | $12.47 | $17.11 | 45,500 | — | — |
| 2007-09-24 | $12.34 | $16.93 | 54,500 | — | — |
| 2007-09-21 | $12.43 | $17.06 | 51,300 | — | — |
| 2007-09-20 | $12.21 | $16.76 | 69,800 | — | — |
| 2007-09-19 | $12.43 | $17.06 | 72,400 | — | — |
| 2007-09-18 | $12.37 | $16.97 | 48,500 | — | — |
| 2007-09-17 | $12.27 | $16.84 | 62,600 | — | — |
| 2007-09-14 | $12.30 | $16.88 | 46,000 | — | — |
| 2007-09-13 | $12.37 | $16.97 | 59,000 | — | — |
| 2007-09-12 | $12.27 | $16.84 | 42,000 | — | — |
| 2007-09-11 | $12.42 | $17.04 | 45,000 | — | — |
| 2007-09-10 | $12.34 | $16.93 | 40,500 | — | — |
| 2007-09-07 | $12.34 | $16.93 | 37,000 | — | — |
| 2007-09-06 | $12.33 | $16.92 | 38,400 | — | — |
| 2007-09-05 | $12.31 | $16.89 | 43,600 | — | — |
| 2007-09-04 | $12.39 | $17.00 | 48,600 | — | — |
| 2007-08-31 | $12.30 | $16.88 | 51,800 | — | — |
| 2007-08-30 | $12.10 | $16.60 | 81,500 | — | — |
| 2007-08-29 | $12.33 | $16.92 | 69,000 | — | — |
| 2007-08-28 | $12.41 | $16.91 | 84,500 | — | — |
| 2007-08-27 | $12.47 | $17.00 | 177,200 | — | — |
| 2007-08-24 | $12.41 | $16.91 | 54,800 | — | — |
| 2007-08-23 | $12.41 | $16.91 | 54,700 | — | — |
| 2007-08-22 | $12.34 | $16.82 | 55,300 | — | — |
| 2007-08-21 | $12.27 | $16.72 | 77,600 | — | — |
| 2007-08-20 | $12.02 | $16.38 | 128,800 | — | — |
| 2007-08-17 | $11.60 | $15.81 | 114,600 | — | — |
| 2007-08-16 | $11.12 | $15.16 | 277,200 | — | — |
| 2007-08-15 | $11.41 | $15.55 | 128,200 | — | — |
| 2007-08-14 | $11.98 | $16.33 | 97,600 | — | — |
| 2007-08-13 | $12.05 | $16.42 | 64,000 | — | — |
| 2007-08-10 | $12.08 | $16.46 | 118,500 | — | — |
| 2007-08-09 | $12.27 | $16.72 | 53,700 | — | — |
| 2007-08-08 | $12.36 | $16.85 | 58,500 | — | — |
| 2007-08-07 | $12.33 | $16.81 | 79,400 | — | — |
| 2007-08-06 | $12.03 | $16.40 | 109,700 | — | — |
| 2007-08-03 | $12.12 | $16.52 | 55,200 | — | — |
| 2007-08-02 | $12.33 | $16.81 | 50,400 | — | — |
| 2007-08-01 | $12.15 | $16.56 | 106,900 | — | — |
| 2007-07-31 | $12.45 | $16.97 | 72,800 | — | — |
| 2007-07-30 | $12.42 | $16.93 | 52,000 | — | — |
| 2007-07-27 | $12.17 | $16.59 | 80,600 | — | — |
| 2007-07-26 | $12.21 | $16.53 | 99,000 | — | — |
| 2007-07-25 | $12.70 | $17.19 | 61,000 | — | — |
| 2007-07-24 | $12.80 | $17.33 | 43,400 | — | — |
| 2007-07-23 | $12.95 | $17.53 | 93,000 | — | — |
| 2007-07-20 | $12.87 | $17.42 | 46,700 | — | — |
| 2007-07-19 | $12.90 | $17.46 | 167,400 | — | — |
| 2007-07-18 | $12.95 | $17.53 | 62,300 | — | — |
| 2007-07-17 | $13.14 | $17.79 | 77,600 | — | — |
| 2007-07-16 | $13.22 | $17.89 | 75,600 | — | — |
| 2007-07-13 | $13.20 | $17.87 | 48,100 | — | — |
| 2007-07-12 | $13.21 | $17.88 | 86,200 | — | — |
| 2007-07-11 | $13.29 | $17.99 | 44,700 | — | — |
| 2007-07-10 | $13.34 | $18.06 | 59,800 | — | — |
| 2007-07-09 | $13.34 | $18.06 | 43,800 | — | — |
| 2007-07-06 | $13.30 | $18.00 | 49,900 | — | — |
| 2007-07-05 | $13.33 | $18.04 | 53,000 | — | — |
| 2007-07-03 | $13.46 | $18.22 | 47,400 | — | — |
| 2007-07-02 | $13.29 | $17.99 | 52,400 | — | — |
| 2007-06-29 | $13.19 | $17.85 | 51,600 | — | — |
| 2007-06-28 | $13.31 | $18.02 | 59,500 | — | — |
| 2007-06-27 | $13.02 | $17.62 | 71,800 | — | — |
| 2007-06-26 | $13.45 | $18.09 | 73,700 | — | — |
| 2007-06-25 | $13.65 | $18.36 | 70,700 | — | — |
| 2007-06-22 | $13.68 | $18.40 | 53,300 | — | — |
| 2007-06-21 | $13.75 | $18.50 | 55,500 | — | — |
| 2007-06-20 | $13.69 | $18.41 | 35,300 | — | — |
| 2007-06-19 | $13.80 | $18.56 | 39,300 | — | — |
| 2007-06-18 | $13.75 | $18.50 | 52,400 | — | — |
| 2007-06-15 | $13.63 | $18.33 | 62,100 | — | — |
| 2007-06-14 | $13.73 | $18.47 | 45,600 | — | — |
| 2007-06-13 | $13.54 | $18.21 | 77,900 | — | — |
| 2007-06-12 | $13.38 | $18.00 | 114,900 | — | — |
| 2007-06-11 | $13.78 | $18.54 | 49,500 | — | — |
| 2007-06-08 | $13.62 | $18.32 | 116,900 | — | — |
| 2007-06-07 | $13.81 | $18.58 | 79,300 | — | — |
| 2007-06-06 | $14.18 | $19.07 | 52,000 | — | — |
| 2007-06-05 | $14.20 | $19.10 | 34,500 | — | — |
| 2007-06-04 | $14.24 | $19.15 | 63,200 | — | — |
| 2007-06-01 | $14.40 | $19.37 | 49,600 | — | — |
| 2007-05-31 | $14.47 | $19.46 | 52,000 | — | — |
| 2007-05-30 | $14.37 | $19.33 | 51,500 | — | — |
| 2007-05-29 | $14.46 | $19.45 | 75,000 | — | — |
| 2007-05-25 | $14.30 | $19.12 | 49,700 | — | — |
| 2007-05-24 | $14.22 | $19.02 | 51,500 | — | — |
| 2007-05-23 | $14.29 | $19.11 | 78,200 | — | — |
| 2007-05-22 | $14.25 | $19.06 | 109,100 | — | — |
| 2007-05-21 | $14.34 | $19.18 | 105,200 | — | — |
| 2007-05-18 | $14.34 | $19.18 | 35,100 | — | — |
| 2007-05-17 | $14.33 | $19.16 | 82,100 | — | — |
| 2007-05-16 | $14.39 | $19.24 | 68,800 | — | — |
| 2007-05-15 | $14.41 | $19.27 | 71,800 | — | — |
| 2007-05-14 | $14.46 | $19.34 | 59,400 | — | — |
| 2007-05-11 | $14.55 | $19.46 | 62,800 | — | — |
| 2007-05-10 | $14.45 | $19.32 | 47,600 | — | — |
| 2007-05-09 | $14.50 | $19.39 | 53,600 | — | — |
| 2007-05-08 | $14.41 | $19.27 | 49,400 | — | — |
| 2007-05-07 | $14.24 | $19.04 | 56,700 | — | — |
| 2007-05-04 | $14.15 | $18.92 | 48,800 | — | — |
| 2007-05-03 | $14.18 | $18.96 | 51,700 | — | — |
| 2007-05-02 | $14.15 | $18.92 | 66,400 | — | — |
| 2007-05-01 | $14.25 | $19.06 | 52,700 | — | — |
| 2007-04-30 | $14.30 | $19.12 | 53,500 | — | — |
| 2007-04-27 | $14.19 | $18.98 | 52,600 | — | — |
| 2007-04-26 | $14.16 | $18.94 | 68,400 | — | — |
| 2007-04-25 | $14.24 | $18.93 | 87,500 | — | — |
| 2007-04-24 | $14.30 | $19.01 | 88,500 | — | — |
| 2007-04-23 | $14.26 | $18.96 | 69,100 | — | — |
| 2007-04-20 | $14.19 | $18.86 | 64,000 | — | — |
| 2007-04-19 | $14.12 | $18.77 | 72,700 | — | — |
| 2007-04-18 | $14.34 | $19.06 | 57,200 | — | — |
| 2007-04-17 | $14.31 | $19.02 | 90,300 | — | — |
| 2007-04-16 | $14.35 | $19.08 | 63,200 | — | — |
| 2007-04-13 | $14.47 | $19.24 | 68,100 | — | — |
| 2007-04-12 | $14.38 | $19.12 | 78,200 | — | — |
| 2007-04-11 | $14.50 | $19.28 | 69,600 | — | — |
| 2007-04-10 | $14.34 | $19.06 | 75,000 | — | — |
| 2007-04-09 | $14.30 | $19.01 | 86,200 | — | — |
| 2007-04-05 | $14.43 | $19.18 | 90,200 | — | — |
| 2007-04-04 | $14.61 | $19.42 | 114,800 | — | — |
| 2007-04-03 | $14.41 | $19.16 | 83,500 | — | — |
| 2007-04-02 | $14.36 | $19.09 | 67,900 | — | — |
| 2007-03-30 | $14.27 | $18.97 | 60,600 | — | — |
| 2007-03-29 | $14.36 | $19.09 | 65,300 | — | — |
| 2007-03-28 | $14.34 | $19.06 | 85,500 | — | — |
| 2007-03-27 | $14.35 | $18.96 | 99,500 | — | — |
| 2007-03-26 | $14.30 | $18.90 | 78,900 | — | — |
| 2007-03-23 | $14.30 | $18.90 | 68,100 | — | — |
| 2007-03-22 | $14.29 | $18.89 | 93,500 | — | — |
| 2007-03-21 | $14.27 | $18.86 | 55,200 | — | — |
| 2007-03-20 | $14.27 | $18.86 | 90,500 | — | — |
| 2007-03-19 | $14.23 | $18.81 | 92,500 | — | — |
| 2007-03-16 | $14.12 | $18.66 | 95,800 | — | — |
| 2007-03-15 | $14.09 | $18.62 | 71,400 | — | — |
| 2007-03-14 | $14.09 | $18.62 | 66,900 | — | — |
| 2007-03-13 | $13.97 | $18.46 | 52,000 | — | — |
| 2007-03-12 | $13.98 | $18.48 | 53,200 | — | — |
| 2007-03-09 | $13.93 | $18.41 | 59,200 | — | — |
| 2007-03-08 | $13.87 | $18.33 | 98,600 | — | — |
| 2007-03-07 | $13.94 | $18.42 | 83,100 | — | — |
| 2007-03-06 | $13.94 | $18.42 | 68,100 | — | — |
| 2007-03-05 | $13.95 | $18.44 | 85,300 | — | — |
| 2007-03-02 | $14.26 | $18.85 | 94,700 | — | — |
| 2007-03-01 | $14.19 | $18.75 | 67,400 | — | — |
| 2007-02-28 | $14.05 | $18.57 | 77,400 | — | — |
| 2007-02-27 | $13.94 | $18.42 | 81,500 | — | — |
| 2007-02-26 | $14.07 | $18.59 | 88,600 | — | — |
| 2007-02-23 | $14.14 | $18.58 | 71,200 | — | — |
| 2007-02-22 | $13.98 | $18.37 | 90,200 | — | — |
| 2007-02-21 | $13.98 | $18.37 | 86,600 | — | — |
| 2007-02-20 | $13.92 | $18.29 | 126,800 | — | — |
| 2007-02-16 | $13.97 | $18.35 | 105,400 | — | — |
| 2007-02-15 | $14.01 | $18.41 | 76,100 | — | — |
| 2007-02-14 | $13.81 | $18.14 | 98,800 | — | — |
| 2007-02-13 | $13.96 | $18.34 | 79,900 | — | — |
| 2007-02-12 | $13.98 | $18.37 | 73,400 | — | — |
| 2007-02-09 | $13.91 | $18.27 | 83,000 | — | — |
| 2007-02-08 | $14.02 | $18.42 | 81,500 | — | — |
| 2007-02-07 | $13.94 | $18.31 | 60,400 | — | — |
| 2007-02-06 | $14.00 | $18.39 | 92,200 | — | — |
| 2007-02-05 | $13.97 | $18.35 | 61,300 | — | — |
| 2007-02-02 | $13.98 | $18.37 | 74,400 | — | — |
| 2007-02-01 | $13.91 | $18.27 | 120,600 | — | — |
| 2007-01-31 | $13.82 | $18.16 | 75,000 | — | — |
| 2007-01-30 | $13.80 | $18.13 | 90,800 | — | — |
| 2007-01-29 | $13.81 | $18.14 | 94,100 | — | — |
| 2007-01-26 | $13.96 | $18.23 | 77,200 | — | — |
| 2007-01-25 | $13.86 | $18.10 | 93,800 | — | — |
| 2007-01-24 | $13.87 | $18.11 | 97,900 | — | — |
| 2007-01-23 | $13.78 | $17.99 | 104,700 | — | — |
| 2007-01-22 | $13.80 | $18.02 | 110,200 | — | — |
| 2007-01-19 | $13.72 | $17.92 | 95,600 | — | — |
| 2007-01-18 | $13.73 | $17.93 | 86,200 | — | — |
| 2007-01-17 | $13.63 | $17.80 | 84,200 | — | — |
| 2007-01-16 | $13.70 | $17.89 | 115,800 | — | — |
| 2007-01-12 | $13.70 | $17.89 | 112,300 | — | — |
| 2007-01-11 | $13.63 | $17.80 | 89,800 | — | — |
| 2007-01-10 | $13.75 | $17.95 | 72,300 | — | — |
| 2007-01-09 | $13.69 | $17.88 | 94,800 | — | — |
| 2007-01-08 | $13.61 | $17.77 | 112,700 | — | — |
| 2007-01-05 | $13.59 | $17.75 | 101,800 | — | — |
| 2007-01-04 | $13.72 | $17.92 | 77,200 | — | — |
| 2007-01-03 | $13.52 | $17.65 | 84,800 | — | — |