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
- 2006-03-15 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 | $13.29 | $13.29 | 19,000 | — | — |
| 2007-12-28 | $13.46 | $13.46 | 14,000 | — | — |
| 2007-12-27 | $13.79 | $13.79 | 26,800 | — | — |
| 2007-12-26 | $13.93 | $13.93 | 46,000 | — | — |
| 2007-12-24 | $15.15 | $15.15 | 78,600 | — | — |
| 2007-12-21 | $13.61 | $13.61 | 64,900 | — | — |
| 2007-12-20 | $11.74 | $11.74 | 23,400 | — | — |
| 2007-12-19 | $10.54 | $10.54 | 38,200 | — | — |
| 2007-12-18 | $10.17 | $10.17 | 33,200 | — | — |
| 2007-12-17 | $10.31 | $10.31 | 10,900 | — | — |
| 2007-12-14 | $10.39 | $10.39 | 28,500 | — | — |
| 2007-12-13 | $10.15 | $10.15 | 14,400 | — | — |
| 2007-12-12 | $9.74 | $9.74 | 35,200 | — | — |
| 2007-12-11 | $9.96 | $9.96 | 8,600 | — | — |
| 2007-12-10 | $10.10 | $10.10 | 9,500 | — | — |
| 2007-12-07 | $10.20 | $10.20 | 8,400 | — | — |
| 2007-12-06 | $9.96 | $9.96 | 26,800 | — | — |
| 2007-12-05 | $9.71 | $9.71 | 6,800 | — | — |
| 2007-12-04 | $9.86 | $9.86 | 13,800 | — | — |
| 2007-12-03 | $9.58 | $9.58 | 12,800 | — | — |
| 2007-11-30 | $10.00 | $10.00 | 43,400 | — | — |
| 2007-11-29 | $10.05 | $10.05 | 19,900 | — | — |
| 2007-11-28 | $9.78 | $9.78 | 18,100 | — | — |
| 2007-11-27 | $9.54 | $9.54 | 16,400 | — | — |
| 2007-11-26 | $9.74 | $9.74 | 11,000 | — | — |
| 2007-11-23 | $9.53 | $9.53 | 13,100 | — | — |
| 2007-11-21 | $9.55 | $9.55 | 5,000 | — | — |
| 2007-11-20 | $9.63 | $9.63 | 10,800 | — | — |
| 2007-11-19 | $9.58 | $9.58 | 17,900 | — | — |
| 2007-11-16 | $9.75 | $9.75 | 22,100 | — | — |
| 2007-11-15 | $9.41 | $9.41 | 6,900 | — | — |
| 2007-11-14 | $9.26 | $9.26 | 23,600 | — | — |
| 2007-11-13 | $9.37 | $9.37 | 7,400 | — | — |
| 2007-11-12 | $9.30 | $9.30 | 9,400 | — | — |
| 2007-11-09 | $9.85 | $9.85 | 12,500 | — | — |
| 2007-11-08 | $9.27 | $9.27 | 19,700 | — | — |
| 2007-11-07 | $9.12 | $9.12 | 15,100 | — | — |
| 2007-11-06 | $9.00 | $9.00 | 14,200 | — | — |
| 2007-11-05 | $8.64 | $8.64 | 14,600 | — | — |
| 2007-11-02 | $8.71 | $8.71 | 7,000 | — | — |
| 2007-11-01 | $8.81 | $8.81 | 4,600 | — | — |
| 2007-10-31 | $9.00 | $9.00 | 7,000 | — | — |
| 2007-10-30 | $9.00 | $9.00 | 16,600 | — | — |
| 2007-10-29 | $8.82 | $8.82 | 13,400 | — | — |
| 2007-10-26 | $8.77 | $8.77 | 21,200 | — | — |
| 2007-10-25 | $8.63 | $8.63 | 14,500 | — | — |
| 2007-10-24 | $8.72 | $8.72 | 28,700 | — | — |
| 2007-10-23 | $8.75 | $8.75 | 45,200 | — | — |
| 2007-10-22 | $9.19 | $9.19 | 0 | — | — |
| 2007-10-19 | $9.19 | $9.19 | 4,100 | — | — |
| 2007-10-18 | $9.39 | $9.39 | 23,200 | — | — |
| 2007-10-17 | $9.48 | $9.48 | 23,200 | — | — |
| 2007-10-16 | $8.96 | $8.96 | 11,600 | — | — |
| 2007-10-15 | $8.85 | $8.85 | 76,900 | — | — |
| 2007-10-12 | $9.50 | $9.50 | 18,200 | — | — |
| 2007-10-11 | $9.71 | $9.71 | 28,100 | — | — |
| 2007-10-10 | $9.93 | $9.93 | 148,100 | — | — |
| 2007-10-09 | $10.12 | $10.12 | 22,600 | — | — |
| 2007-10-08 | $10.11 | $10.11 | 27,100 | — | — |
| 2007-10-05 | $10.00 | $10.00 | 22,100 | — | — |
| 2007-10-04 | $10.50 | $10.50 | 29,100 | — | — |
| 2007-10-03 | $10.12 | $10.12 | 25,600 | — | — |
| 2007-10-02 | $10.00 | $10.00 | 56,700 | — | — |
| 2007-10-01 | $10.91 | $10.91 | 29,000 | — | — |
| 2007-09-28 | $11.35 | $11.35 | 19,400 | — | — |
| 2007-09-27 | $10.93 | $10.93 | 22,500 | — | — |
| 2007-09-26 | $10.71 | $10.71 | 30,100 | — | — |
| 2007-09-25 | $10.24 | $10.24 | 146,300 | — | — |
| 2007-09-24 | $12.75 | $12.75 | 12,200 | — | — |
| 2007-09-21 | $14.02 | $14.02 | 14,100 | — | — |
| 2007-09-20 | $13.77 | $13.77 | 9,300 | — | — |
| 2007-09-19 | $15.03 | $15.03 | 8,100 | — | — |
| 2007-09-18 | $14.90 | $14.90 | 2,500 | — | — |
| 2007-09-17 | $14.71 | $14.71 | 15,500 | — | — |
| 2007-09-14 | $14.66 | $14.66 | 10,000 | — | — |
| 2007-09-13 | $15.20 | $15.20 | 31,400 | — | — |
| 2007-09-12 | $14.56 | $14.56 | 19,600 | — | — |
| 2007-09-11 | $16.48 | $16.48 | 2,000 | — | — |
| 2007-09-10 | $16.27 | $16.27 | 2,400 | — | — |
| 2007-09-07 | $16.04 | $16.04 | 3,300 | — | — |
| 2007-09-06 | $16.26 | $16.26 | 12,100 | — | — |
| 2007-09-05 | $16.06 | $16.06 | 5,400 | — | — |
| 2007-09-04 | $17.05 | $17.05 | 2,900 | — | — |
| 2007-08-31 | $17.40 | $17.40 | 1,900 | — | — |
| 2007-08-30 | $16.99 | $16.99 | 7,400 | — | — |
| 2007-08-29 | $17.01 | $17.01 | 8,300 | — | — |
| 2007-08-28 | $17.05 | $17.05 | 2,400 | — | — |
| 2007-08-27 | $17.25 | $17.25 | 5,400 | — | — |
| 2007-08-24 | $17.85 | $17.85 | 3,800 | — | — |
| 2007-08-23 | $17.68 | $17.68 | 4,500 | — | — |
| 2007-08-22 | $17.50 | $17.50 | 13,800 | — | — |
| 2007-08-21 | $16.17 | $16.17 | 4,100 | — | — |
| 2007-08-20 | $15.20 | $15.20 | 10,500 | — | — |
| 2007-08-17 | $15.00 | $15.00 | 8,100 | — | — |
| 2007-08-16 | $15.00 | $15.00 | 30,300 | — | — |
| 2007-08-15 | $17.32 | $17.32 | 1,200 | — | — |
| 2007-08-14 | $17.00 | $17.00 | 7,500 | — | — |
| 2007-08-13 | $17.50 | $17.50 | 25,900 | — | — |
| 2007-08-10 | $17.77 | $17.77 | 3,200 | — | — |
| 2007-08-09 | $17.44 | $17.44 | 24,500 | — | — |
| 2007-08-08 | $17.63 | $17.63 | 16,000 | — | — |
| 2007-08-07 | $18.45 | $18.45 | 7,000 | — | — |
| 2007-08-06 | $17.25 | $17.25 | 4,800 | — | — |
| 2007-08-03 | $17.94 | $17.94 | 1,300 | — | — |
| 2007-08-02 | $18.08 | $18.08 | 6,100 | — | — |
| 2007-08-01 | $17.51 | $17.51 | 13,900 | — | — |
| 2007-07-31 | $18.90 | $18.90 | 1,500 | — | — |
| 2007-07-30 | $19.00 | $19.00 | 5,000 | — | — |
| 2007-07-27 | $19.10 | $19.10 | 2,200 | — | — |
| 2007-07-26 | $19.00 | $19.00 | 7,900 | — | — |
| 2007-07-25 | $19.80 | $19.80 | 7,600 | — | — |
| 2007-07-24 | $19.15 | $19.15 | 9,300 | — | — |
| 2007-07-23 | $19.40 | $19.40 | 10,200 | — | — |
| 2007-07-20 | $18.60 | $18.60 | 4,500 | — | — |
| 2007-07-19 | $19.35 | $19.35 | 24,800 | — | — |
| 2007-07-18 | $17.55 | $17.55 | 3,900 | — | — |
| 2007-07-17 | $17.25 | $17.25 | 7,200 | — | — |
| 2007-07-16 | $16.96 | $16.96 | 18,600 | — | — |
| 2007-07-13 | $17.00 | $17.00 | 1,200 | — | — |
| 2007-07-12 | $17.25 | $17.25 | 4,500 | — | — |
| 2007-07-11 | $17.65 | $17.65 | 3,200 | — | — |
| 2007-07-10 | $17.40 | $17.40 | 5,600 | — | — |
| 2007-07-09 | $17.72 | $17.72 | 4,100 | — | — |
| 2007-07-06 | $17.41 | $17.41 | 3,000 | — | — |
| 2007-07-05 | $17.54 | $17.54 | 1,300 | — | — |
| 2007-07-03 | $17.75 | $17.75 | 2,400 | — | — |
| 2007-07-02 | $17.71 | $17.71 | 2,400 | — | — |
| 2007-06-29 | $17.57 | $17.57 | 6,400 | — | — |
| 2007-06-28 | $17.19 | $17.19 | 18,700 | — | — |
| 2007-06-27 | $16.96 | $16.96 | 11,900 | — | — |
| 2007-06-26 | $17.85 | $17.85 | 8,600 | — | — |
| 2007-06-25 | $18.29 | $18.29 | 2,100 | — | — |
| 2007-06-22 | $18.35 | $18.35 | 6,300 | — | — |
| 2007-06-21 | $18.44 | $18.44 | 12,100 | — | — |
| 2007-06-20 | $18.29 | $18.29 | 7,400 | — | — |
| 2007-06-19 | $18.53 | $18.53 | 3,200 | — | — |
| 2007-06-18 | $18.90 | $18.90 | 4,100 | — | — |
| 2007-06-15 | $18.91 | $18.91 | 3,500 | — | — |
| 2007-06-14 | $19.05 | $19.05 | 10,500 | — | — |
| 2007-06-13 | $18.97 | $18.97 | 7,200 | — | — |
| 2007-06-12 | $18.65 | $18.65 | 16,500 | — | — |
| 2007-06-11 | $19.18 | $19.18 | 17,500 | — | — |
| 2007-06-08 | $19.96 | $19.96 | 4,600 | — | — |
| 2007-06-07 | $19.86 | $19.86 | 4,900 | — | — |
| 2007-06-06 | $20.01 | $20.01 | 4,500 | — | — |
| 2007-06-05 | $19.93 | $19.93 | 10,300 | — | — |
| 2007-06-04 | $20.07 | $20.07 | 8,100 | — | — |
| 2007-06-01 | $19.90 | $19.90 | 10,200 | — | — |
| 2007-05-31 | $19.64 | $19.64 | 19,900 | — | — |
| 2007-05-30 | $20.32 | $20.32 | 3,700 | — | — |
| 2007-05-29 | $20.15 | $20.15 | 1,800 | — | — |
| 2007-05-25 | $20.45 | $20.45 | 20,200 | — | — |
| 2007-05-24 | $20.25 | $20.25 | 6,400 | — | — |
| 2007-05-23 | $20.75 | $20.75 | 5,000 | — | — |
| 2007-05-22 | $20.28 | $20.28 | 8,800 | — | — |
| 2007-05-21 | $20.24 | $20.24 | 5,100 | — | — |
| 2007-05-18 | $20.64 | $20.64 | 1,000 | — | — |
| 2007-05-17 | $20.65 | $20.65 | 6,200 | — | — |
| 2007-05-16 | $20.00 | $20.00 | 9,400 | — | — |
| 2007-05-15 | $20.61 | $20.61 | 8,600 | — | — |
| 2007-05-14 | $20.70 | $20.70 | 4,700 | — | — |
| 2007-05-11 | $21.05 | $21.05 | 5,300 | — | — |
| 2007-05-10 | $21.14 | $21.14 | 6,900 | — | — |
| 2007-05-09 | $20.60 | $20.60 | 6,400 | — | — |
| 2007-05-08 | $20.58 | $20.58 | 12,700 | — | — |
| 2007-05-07 | $21.13 | $21.13 | 8,400 | — | — |
| 2007-05-04 | $21.98 | $21.98 | 7,300 | — | — |
| 2007-05-03 | $21.72 | $21.72 | 8,000 | — | — |
| 2007-05-02 | $21.66 | $21.66 | 6,200 | — | — |
| 2007-05-01 | $21.45 | $21.45 | 13,600 | — | — |
| 2007-04-30 | $21.90 | $21.90 | 11,200 | — | — |
| 2007-04-27 | $21.89 | $21.89 | 7,000 | — | — |
| 2007-04-26 | $22.08 | $22.08 | 17,100 | — | — |
| 2007-04-25 | $22.40 | $22.40 | 9,500 | — | — |
| 2007-04-24 | $22.24 | $22.24 | 9,100 | — | — |
| 2007-04-23 | $22.22 | $22.22 | 6,300 | — | — |
| 2007-04-20 | $22.45 | $22.45 | 10,900 | — | — |
| 2007-04-19 | $22.99 | $22.99 | 5,700 | — | — |
| 2007-04-18 | $22.99 | $22.99 | 800 | — | — |
| 2007-04-17 | $23.00 | $23.00 | 6,800 | — | — |
| 2007-04-16 | $23.18 | $23.18 | 14,200 | — | — |
| 2007-04-13 | $23.11 | $23.11 | 19,500 | — | — |
| 2007-04-12 | $22.57 | $22.57 | 12,900 | — | — |
| 2007-04-11 | $20.93 | $20.93 | 5,700 | — | — |
| 2007-04-10 | $20.54 | $20.54 | 9,200 | — | — |
| 2007-04-09 | $19.98 | $19.98 | 10,700 | — | — |
| 2007-04-05 | $19.92 | $19.92 | 15,600 | — | — |
| 2007-04-04 | $20.20 | $20.20 | 9,400 | — | — |
| 2007-04-03 | $20.69 | $20.69 | 18,100 | — | — |
| 2007-04-02 | $21.20 | $21.20 | 25,700 | — | — |
| 2007-03-30 | $21.00 | $21.00 | 37,600 | — | — |
| 2007-03-29 | $19.75 | $19.75 | 28,000 | — | — |
| 2007-03-28 | $19.66 | $19.66 | 9,700 | — | — |
| 2007-03-27 | $19.75 | $19.75 | 4,800 | — | — |
| 2007-03-26 | $20.10 | $20.10 | 3,300 | — | — |
| 2007-03-23 | $20.85 | $20.85 | 1,800 | — | — |
| 2007-03-22 | $21.00 | $21.00 | 700 | — | — |
| 2007-03-21 | $20.85 | $20.85 | 3,400 | — | — |
| 2007-03-20 | $21.05 | $21.05 | 2,400 | — | — |
| 2007-03-19 | $21.22 | $21.22 | 4,000 | — | — |
| 2007-03-16 | $22.00 | $22.00 | 8,400 | — | — |
| 2007-03-15 | $21.67 | $21.67 | 5,200 | — | — |
| 2007-03-14 | $20.58 | $20.58 | 1,600 | — | — |
| 2007-03-13 | $21.00 | $21.00 | 700 | — | — |
| 2007-03-12 | $21.36 | $21.36 | 1,300 | — | — |
| 2007-03-09 | $21.50 | $21.50 | 7,000 | — | — |
| 2007-03-08 | $21.00 | $21.00 | 5,000 | — | — |
| 2007-03-07 | $21.07 | $21.07 | 3,300 | — | — |
| 2007-03-06 | $21.20 | $21.20 | 7,700 | — | — |
| 2007-03-05 | $21.42 | $21.42 | 3,200 | — | — |
| 2007-03-02 | $21.00 | $21.00 | 3,000 | — | — |
| 2007-03-01 | $20.72 | $20.72 | 4,800 | — | — |
| 2007-02-28 | $20.78 | $20.78 | 8,200 | — | — |
| 2007-02-27 | $19.75 | $19.75 | 8,000 | — | — |
| 2007-02-26 | $20.47 | $20.47 | 6,000 | — | — |
| 2007-02-23 | $21.50 | $21.50 | 2,400 | — | — |
| 2007-02-22 | $22.04 | $22.04 | 7,300 | — | — |
| 2007-02-21 | $22.24 | $22.24 | 2,900 | — | — |
| 2007-02-20 | $22.05 | $22.05 | 5,400 | — | — |
| 2007-02-16 | $21.50 | $21.50 | 7,200 | — | — |
| 2007-02-15 | $22.26 | $22.26 | 7,700 | — | — |
| 2007-02-14 | $22.65 | $22.65 | 8,800 | — | — |
| 2007-02-13 | $22.53 | $22.53 | 8,800 | — | — |
| 2007-02-12 | $23.11 | $23.11 | 17,800 | — | — |
| 2007-02-09 | $22.86 | $22.86 | 3,400 | — | — |
| 2007-02-08 | $22.91 | $22.91 | 2,400 | — | — |
| 2007-02-07 | $22.80 | $22.80 | 6,500 | — | — |
| 2007-02-06 | $22.87 | $22.87 | 12,900 | — | — |
| 2007-02-05 | $23.11 | $23.11 | 8,700 | — | — |
| 2007-02-02 | $22.64 | $22.64 | 18,300 | — | — |
| 2007-02-01 | $20.26 | $20.26 | 11,400 | — | — |
| 2007-01-31 | $19.79 | $19.79 | 5,200 | — | — |
| 2007-01-30 | $19.61 | $19.61 | 30,100 | — | — |
| 2007-01-29 | $21.27 | $21.27 | 18,100 | — | — |
| 2007-01-26 | $22.56 | $22.56 | 5,000 | — | — |
| 2007-01-25 | $23.06 | $23.06 | 3,300 | — | — |
| 2007-01-24 | $23.67 | $23.67 | 10,300 | — | — |
| 2007-01-23 | $23.70 | $23.70 | 25,900 | — | — |
| 2007-01-22 | $23.45 | $23.45 | 2,800 | — | — |
| 2007-01-19 | $23.43 | $23.43 | 4,100 | — | — |
| 2007-01-18 | $23.50 | $23.50 | 1,600 | — | — |
| 2007-01-17 | $23.50 | $23.50 | 9,800 | — | — |
| 2007-01-16 | $23.80 | $23.80 | 5,900 | — | — |
| 2007-01-12 | $23.75 | $23.75 | 16,300 | — | — |
| 2007-01-11 | $23.45 | $23.45 | 14,200 | — | — |
| 2007-01-10 | $23.40 | $23.40 | 2,900 | — | — |
| 2007-01-09 | $23.21 | $23.21 | 1,100 | — | — |
| 2007-01-08 | $23.25 | $23.25 | 2,000 | — | — |
| 2007-01-05 | $22.35 | $22.35 | 7,900 | — | — |
| 2007-01-04 | $23.69 | $23.69 | 6,400 | — | — |
| 2007-01-03 | $25.00 | $25.00 | 8,300 | — | — |