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
- 1997-01-09 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 | $16.82 | $25.05 | 193,200 | — | — |
| 2007-12-28 | $16.75 | $24.95 | 102,900 | — | — |
| 2007-12-27 | $16.97 | $25.27 | 145,950 | — | — |
| 2007-12-26 | $18.04 | $26.77 | 151,800 | — | — |
| 2007-12-24 | $17.55 | $26.05 | 111,300 | — | — |
| 2007-12-21 | $17.59 | $26.11 | 350,250 | — | — |
| 2007-12-20 | $17.25 | $25.60 | 204,600 | — | — |
| 2007-12-19 | $17.39 | $25.82 | 187,500 | — | — |
| 2007-12-18 | $17.29 | $25.66 | 262,050 | — | — |
| 2007-12-17 | $16.82 | $24.96 | 346,800 | — | — |
| 2007-12-14 | $18.59 | $27.60 | 177,300 | — | — |
| 2007-12-13 | $19.81 | $29.41 | 200,250 | — | — |
| 2007-12-12 | $20.01 | $29.69 | 247,650 | — | — |
| 2007-12-11 | $19.39 | $28.77 | 237,600 | — | — |
| 2007-12-10 | $20.71 | $30.74 | 280,500 | — | — |
| 2007-12-07 | $20.49 | $30.41 | 205,350 | — | — |
| 2007-12-06 | $19.78 | $29.36 | 152,850 | — | — |
| 2007-12-05 | $19.00 | $28.20 | 220,800 | — | — |
| 2007-12-04 | $18.55 | $27.54 | 138,900 | — | — |
| 2007-12-03 | $19.10 | $28.35 | 233,250 | — | — |
| 2007-11-30 | $19.37 | $28.74 | 337,800 | — | — |
| 2007-11-29 | $19.57 | $29.04 | 186,000 | — | — |
| 2007-11-28 | $19.70 | $29.24 | 235,500 | — | — |
| 2007-11-27 | $18.17 | $26.97 | 229,350 | — | — |
| 2007-11-26 | $17.61 | $26.14 | 185,400 | — | — |
| 2007-11-23 | $18.21 | $27.02 | 69,000 | — | — |
| 2007-11-21 | $17.33 | $25.72 | 166,350 | — | — |
| 2007-11-20 | $18.06 | $26.80 | 126,900 | — | — |
| 2007-11-19 | $18.03 | $26.75 | 195,750 | — | — |
| 2007-11-16 | $18.99 | $28.18 | 247,800 | — | — |
| 2007-11-15 | $19.41 | $28.80 | 344,400 | — | — |
| 2007-11-14 | $19.67 | $29.20 | 147,000 | — | — |
| 2007-11-13 | $19.76 | $29.33 | 319,050 | — | — |
| 2007-11-12 | $19.19 | $28.49 | 213,300 | — | — |
| 2007-11-09 | $19.53 | $28.98 | 287,550 | — | — |
| 2007-11-08 | $21.03 | $31.21 | 254,550 | — | — |
| 2007-11-07 | $20.43 | $30.33 | 172,350 | — | — |
| 2007-11-06 | $21.79 | $32.34 | 243,750 | — | — |
| 2007-11-05 | $20.90 | $31.02 | 324,300 | — | — |
| 2007-11-02 | $21.63 | $32.11 | 571,500 | — | — |
| 2007-11-01 | $23.23 | $34.47 | 287,850 | — | — |
| 2007-10-31 | $23.99 | $35.61 | 287,100 | — | — |
| 2007-10-30 | $22.97 | $34.09 | 236,700 | — | — |
| 2007-10-29 | $23.97 | $35.58 | 391,200 | — | — |
| 2007-10-26 | $22.53 | $33.43 | 218,250 | — | — |
| 2007-10-25 | $21.93 | $32.54 | 153,750 | — | — |
| 2007-10-24 | $21.97 | $32.60 | 186,600 | — | — |
| 2007-10-23 | $22.37 | $33.21 | 196,050 | — | — |
| 2007-10-22 | $21.93 | $32.55 | 301,050 | — | — |
| 2007-10-19 | $21.31 | $31.62 | 221,250 | — | — |
| 2007-10-18 | $22.68 | $33.66 | 215,400 | — | — |
| 2007-10-17 | $21.80 | $32.36 | 384,000 | — | — |
| 2007-10-16 | $22.31 | $33.12 | 211,950 | — | — |
| 2007-10-15 | $23.03 | $34.18 | 276,750 | — | — |
| 2007-10-12 | $22.93 | $34.03 | 206,850 | — | — |
| 2007-10-11 | $22.53 | $33.43 | 418,200 | — | — |
| 2007-10-10 | $23.60 | $35.03 | 215,400 | — | — |
| 2007-10-09 | $23.36 | $34.67 | 214,500 | — | — |
| 2007-10-08 | $23.12 | $34.31 | 262,350 | — | — |
| 2007-10-05 | $23.07 | $34.24 | 325,350 | — | — |
| 2007-10-04 | $22.77 | $33.79 | 273,000 | — | — |
| 2007-10-03 | $21.78 | $32.33 | 350,700 | — | — |
| 2007-10-02 | $22.58 | $33.51 | 467,550 | — | — |
| 2007-10-01 | $22.56 | $33.48 | 520,350 | — | — |
| 2007-09-28 | $21.25 | $31.53 | 781,500 | — | — |
| 2007-09-27 | $21.58 | $32.03 | 1,526,250 | — | — |
| 2007-09-26 | $18.69 | $27.74 | 268,950 | — | — |
| 2007-09-25 | $18.20 | $26.92 | 243,150 | — | — |
| 2007-09-24 | $17.42 | $25.77 | 194,700 | — | — |
| 2007-09-21 | $17.05 | $25.22 | 228,000 | — | — |
| 2007-09-20 | $17.17 | $25.40 | 174,150 | — | — |
| 2007-09-19 | $17.44 | $25.80 | 272,100 | — | — |
| 2007-09-18 | $17.33 | $25.64 | 249,600 | — | — |
| 2007-09-17 | $15.86 | $23.46 | 145,950 | — | — |
| 2007-09-14 | $16.32 | $24.14 | 219,750 | — | — |
| 2007-09-13 | $16.29 | $24.10 | 312,450 | — | — |
| 2007-09-12 | $15.77 | $23.32 | 335,250 | — | — |
| 2007-09-11 | $15.56 | $23.02 | 665,400 | — | — |
| 2007-09-10 | $16.41 | $24.27 | 193,800 | — | — |
| 2007-09-07 | $16.78 | $24.82 | 229,950 | — | — |
| 2007-09-06 | $18.11 | $26.80 | 105,750 | — | — |
| 2007-09-05 | $17.97 | $26.58 | 160,500 | — | — |
| 2007-09-04 | $18.65 | $27.58 | 210,000 | — | — |
| 2007-08-31 | $18.46 | $27.31 | 107,850 | — | — |
| 2007-08-30 | $18.15 | $26.85 | 124,950 | — | — |
| 2007-08-29 | $18.16 | $26.86 | 198,450 | — | — |
| 2007-08-28 | $17.20 | $25.44 | 237,300 | — | — |
| 2007-08-27 | $18.25 | $27.00 | 235,950 | — | — |
| 2007-08-24 | $18.76 | $27.75 | 226,950 | — | — |
| 2007-08-23 | $17.89 | $26.47 | 223,050 | — | — |
| 2007-08-22 | $18.49 | $27.36 | 329,700 | — | — |
| 2007-08-21 | $17.45 | $25.81 | 179,700 | — | — |
| 2007-08-20 | $16.89 | $24.99 | 213,750 | — | — |
| 2007-08-17 | $16.96 | $25.09 | 281,550 | — | — |
| 2007-08-16 | $16.25 | $24.04 | 408,000 | — | — |
| 2007-08-15 | $16.61 | $24.57 | 288,150 | — | — |
| 2007-08-14 | $17.38 | $25.71 | 399,000 | — | — |
| 2007-08-13 | $18.47 | $27.32 | 780,450 | — | — |
| 2007-08-10 | $15.01 | $22.21 | 701,100 | — | — |
| 2007-08-09 | $15.25 | $22.56 | 809,550 | — | — |
| 2007-08-08 | $18.55 | $27.45 | 531,300 | — | — |
| 2007-08-07 | $19.75 | $29.22 | 506,250 | — | — |
| 2007-08-06 | $19.54 | $28.91 | 380,550 | — | — |
| 2007-08-03 | $18.70 | $27.66 | 267,000 | — | — |
| 2007-08-02 | $19.43 | $28.74 | 351,600 | — | — |
| 2007-08-01 | $19.66 | $29.08 | 380,550 | — | — |
| 2007-07-31 | $19.81 | $29.31 | 304,650 | — | — |
| 2007-07-30 | $19.69 | $29.13 | 333,000 | — | — |
| 2007-07-27 | $19.75 | $29.21 | 398,100 | — | — |
| 2007-07-26 | $19.81 | $29.30 | 730,650 | — | — |
| 2007-07-25 | $20.23 | $29.93 | 937,200 | — | — |
| 2007-07-24 | $22.59 | $33.41 | 495,900 | — | — |
| 2007-07-23 | $23.71 | $35.08 | 671,550 | — | — |
| 2007-07-20 | $24.36 | $36.04 | 276,750 | — | — |
| 2007-07-19 | $25.33 | $37.47 | 225,300 | — | — |
| 2007-07-18 | $24.74 | $36.60 | 370,050 | — | — |
| 2007-07-17 | $25.17 | $37.23 | 305,250 | — | — |
| 2007-07-16 | $24.27 | $35.90 | 247,500 | — | — |
| 2007-07-13 | $24.19 | $35.78 | 204,975 | — | — |
| 2007-07-12 | $24.36 | $36.03 | 382,950 | — | — |
| 2007-07-11 | $23.59 | $34.90 | 514,575 | — | — |
| 2007-07-10 | $23.06 | $34.12 | 487,575 | — | — |
| 2007-07-09 | $24.32 | $35.98 | 446,850 | — | — |
| 2007-07-06 | $23.56 | $34.85 | 378,900 | — | — |
| 2007-07-05 | $23.11 | $34.19 | 563,625 | — | — |
| 2007-07-03 | $23.47 | $34.71 | 323,100 | — | — |
| 2007-07-02 | $22.62 | $33.46 | 585,900 | — | — |
| 2007-06-29 | $21.89 | $32.38 | 505,350 | — | — |
| 2007-06-28 | $21.87 | $32.35 | 556,650 | — | — |
| 2007-06-27 | $20.64 | $30.53 | 279,000 | — | — |
| 2007-06-26 | $20.68 | $30.53 | 471,825 | — | — |
| 2007-06-25 | $20.37 | $30.08 | 556,425 | — | — |
| 2007-06-22 | $20.55 | $30.34 | 2,033,775 | — | — |
| 2007-06-21 | $21.09 | $31.14 | 589,500 | — | — |
| 2007-06-20 | $19.89 | $29.36 | 457,650 | — | — |
| 2007-06-19 | $20.44 | $30.18 | 535,950 | — | — |
| 2007-06-18 | $19.54 | $28.85 | 285,525 | — | — |
| 2007-06-15 | $19.82 | $29.26 | 271,575 | — | — |
| 2007-06-14 | $19.92 | $29.41 | 312,750 | — | — |
| 2007-06-13 | $19.70 | $29.08 | 421,650 | — | — |
| 2007-06-12 | $19.02 | $28.08 | 518,175 | — | — |
| 2007-06-11 | $19.36 | $28.58 | 273,375 | — | — |
| 2007-06-08 | $19.46 | $28.73 | 574,650 | — | — |
| 2007-06-07 | $19.42 | $28.68 | 425,475 | — | — |
| 2007-06-06 | $19.71 | $29.10 | 516,825 | — | — |
| 2007-06-05 | $19.80 | $29.23 | 823,725 | — | — |
| 2007-06-04 | $20.48 | $30.24 | 873,675 | — | — |
| 2007-06-01 | $19.04 | $28.10 | 607,950 | — | — |
| 2007-05-31 | $19.19 | $28.33 | 535,050 | — | — |
| 2007-05-30 | $18.20 | $26.87 | 387,900 | — | — |
| 2007-05-29 | $18.27 | $26.97 | 577,800 | — | — |
| 2007-05-25 | $17.47 | $25.79 | 431,325 | — | — |
| 2007-05-24 | $16.57 | $24.46 | 394,875 | — | — |
| 2007-05-23 | $17.40 | $25.70 | 502,425 | — | — |
| 2007-05-22 | $16.92 | $24.98 | 992,700 | — | — |
| 2007-05-21 | $18.67 | $27.56 | 333,450 | — | — |
| 2007-05-18 | $18.21 | $26.88 | 364,725 | — | — |
| 2007-05-17 | $17.85 | $26.36 | 622,125 | — | — |
| 2007-05-16 | $17.42 | $25.72 | 389,925 | — | — |
| 2007-05-15 | $16.90 | $24.95 | 284,175 | — | — |
| 2007-05-14 | $16.80 | $24.81 | 373,725 | — | — |
| 2007-05-11 | $16.20 | $23.92 | 345,375 | — | — |
| 2007-05-10 | $16.45 | $24.29 | 469,800 | — | — |
| 2007-05-09 | $16.22 | $23.94 | 721,575 | — | — |
| 2007-05-08 | $14.41 | $21.27 | 497,250 | — | — |
| 2007-05-07 | $14.18 | $20.93 | 168,975 | — | — |
| 2007-05-04 | $14.06 | $20.76 | 130,500 | — | — |
| 2007-05-03 | $13.89 | $20.51 | 221,850 | — | — |
| 2007-05-02 | $13.61 | $20.10 | 206,100 | — | — |
| 2007-05-01 | $13.21 | $19.51 | 412,200 | — | — |
| 2007-04-30 | $13.91 | $20.54 | 239,175 | — | — |
| 2007-04-27 | $14.04 | $20.72 | 234,225 | — | — |
| 2007-04-26 | $13.55 | $20.00 | 145,800 | — | — |
| 2007-04-25 | $13.26 | $19.58 | 196,425 | — | — |
| 2007-04-24 | $13.11 | $19.35 | 190,350 | — | — |
| 2007-04-23 | $13.15 | $19.41 | 345,375 | — | — |
| 2007-04-20 | $12.65 | $18.68 | 115,650 | — | — |
| 2007-04-19 | $12.10 | $17.87 | 67,950 | — | — |
| 2007-04-18 | $12.10 | $17.86 | 48,375 | — | — |
| 2007-04-17 | $12.09 | $17.85 | 62,775 | — | — |
| 2007-04-16 | $12.00 | $17.72 | 106,875 | — | — |
| 2007-04-13 | $12.00 | $17.72 | 125,550 | — | — |
| 2007-04-12 | $11.64 | $17.19 | 167,625 | — | — |
| 2007-04-11 | $11.92 | $17.59 | 119,700 | — | — |
| 2007-04-10 | $11.97 | $17.68 | 86,175 | — | — |
| 2007-04-09 | $12.00 | $17.72 | 69,300 | — | — |
| 2007-04-05 | $12.00 | $17.72 | 38,250 | — | — |
| 2007-04-04 | $11.97 | $17.67 | 100,125 | — | — |
| 2007-04-03 | $11.98 | $17.68 | 63,900 | — | — |
| 2007-04-02 | $11.97 | $17.68 | 116,550 | — | — |
| 2007-03-30 | $11.88 | $17.54 | 87,300 | — | — |
| 2007-03-29 | $11.88 | $17.54 | 58,725 | — | — |
| 2007-03-28 | $11.88 | $17.54 | 41,625 | — | — |
| 2007-03-27 | $11.95 | $17.58 | 53,550 | — | — |
| 2007-03-26 | $12.00 | $17.66 | 116,325 | — | — |
| 2007-03-23 | $11.86 | $17.45 | 176,850 | — | — |
| 2007-03-22 | $12.20 | $17.95 | 213,300 | — | — |
| 2007-03-21 | $11.90 | $17.51 | 81,450 | — | — |
| 2007-03-20 | $11.89 | $17.49 | 162,225 | — | — |
| 2007-03-19 | $11.68 | $17.18 | 117,900 | — | — |
| 2007-03-16 | $11.44 | $16.82 | 42,300 | — | — |
| 2007-03-15 | $11.28 | $16.59 | 44,325 | — | — |
| 2007-03-14 | $11.25 | $16.55 | 81,225 | — | — |
| 2007-03-13 | $11.20 | $16.47 | 115,425 | — | — |
| 2007-03-12 | $11.35 | $16.70 | 104,400 | — | — |
| 2007-03-09 | $11.11 | $16.34 | 146,250 | — | — |
| 2007-03-08 | $11.29 | $16.61 | 180,225 | — | — |
| 2007-03-07 | $11.00 | $16.19 | 283,275 | — | — |
| 2007-03-06 | $10.66 | $15.68 | 732,375 | — | — |
| 2007-03-05 | $10.45 | $15.38 | 235,575 | — | — |
| 2007-03-02 | $10.09 | $14.85 | 69,075 | — | — |
| 2007-03-01 | $10.20 | $15.00 | 78,975 | — | — |
| 2007-02-28 | $9.77 | $14.38 | 95,625 | — | — |
| 2007-02-27 | $9.69 | $14.26 | 81,450 | — | — |
| 2007-02-26 | $10.19 | $14.99 | 106,200 | — | — |
| 2007-02-23 | $10.12 | $14.89 | 43,650 | — | — |
| 2007-02-22 | $10.04 | $14.76 | 47,250 | — | — |
| 2007-02-21 | $10.14 | $14.92 | 103,050 | — | — |
| 2007-02-20 | $10.16 | $14.94 | 103,725 | — | — |
| 2007-02-16 | $9.83 | $14.46 | 101,475 | — | — |
| 2007-02-15 | $9.79 | $14.40 | 69,300 | — | — |
| 2007-02-14 | $9.86 | $14.50 | 57,600 | — | — |
| 2007-02-13 | $9.75 | $14.34 | 38,475 | — | — |
| 2007-02-12 | $9.69 | $14.25 | 23,625 | — | — |
| 2007-02-09 | $9.78 | $14.38 | 40,950 | — | — |
| 2007-02-08 | $9.69 | $14.25 | 40,500 | — | — |
| 2007-02-07 | $9.67 | $14.22 | 88,650 | — | — |
| 2007-02-06 | $9.63 | $14.16 | 73,575 | — | — |
| 2007-02-05 | $9.61 | $14.14 | 29,925 | — | — |
| 2007-02-02 | $9.65 | $14.20 | 45,675 | — | — |
| 2007-02-01 | $9.65 | $14.20 | 40,950 | — | — |
| 2007-01-31 | $9.44 | $13.89 | 48,375 | — | — |
| 2007-01-30 | $9.33 | $13.73 | 68,175 | — | — |
| 2007-01-29 | $9.35 | $13.75 | 34,650 | — | — |
| 2007-01-26 | $9.44 | $13.89 | 33,525 | — | — |
| 2007-01-25 | $9.52 | $14.01 | 82,800 | — | — |
| 2007-01-24 | $9.31 | $13.69 | 50,625 | — | — |
| 2007-01-23 | $9.20 | $13.53 | 57,150 | — | — |
| 2007-01-22 | $9.18 | $13.50 | 15,975 | — | — |
| 2007-01-19 | $9.24 | $13.59 | 20,700 | — | — |
| 2007-01-18 | $9.18 | $13.50 | 28,125 | — | — |
| 2007-01-17 | $9.23 | $13.58 | 29,025 | — | — |
| 2007-01-16 | $9.13 | $13.43 | 181,350 | — | — |
| 2007-01-12 | $9.22 | $13.56 | 55,575 | — | — |
| 2007-01-11 | $9.15 | $13.46 | 78,525 | — | — |
| 2007-01-10 | $8.97 | $13.19 | 27,225 | — | — |
| 2007-01-09 | $8.95 | $13.16 | 117,900 | — | — |
| 2007-01-08 | $8.87 | $13.05 | 59,175 | — | — |
| 2007-01-05 | $8.89 | $13.08 | 22,500 | — | — |
| 2007-01-04 | $9.18 | $13.50 | 27,900 | — | — |
| 2007-01-03 | $9.17 | $13.49 | 74,250 | — | — |