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
- 2000-08-04 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 | $9.69 | $9.69 | 145,200 | — | — |
| 2007-12-28 | $9.32 | $9.32 | 136,800 | — | — |
| 2007-12-27 | $9.55 | $9.55 | 131,800 | — | — |
| 2007-12-26 | $9.87 | $9.87 | 206,100 | — | — |
| 2007-12-24 | $9.97 | $9.97 | 130,000 | — | — |
| 2007-12-21 | $9.88 | $9.88 | 340,800 | — | — |
| 2007-12-20 | $9.71 | $9.71 | 314,100 | — | — |
| 2007-12-19 | $9.25 | $9.25 | 216,100 | — | — |
| 2007-12-18 | $9.24 | $9.24 | 564,400 | — | — |
| 2007-12-17 | $9.31 | $9.31 | 298,700 | — | — |
| 2007-12-14 | $9.85 | $9.85 | 239,200 | — | — |
| 2007-12-13 | $9.90 | $9.90 | 280,100 | — | — |
| 2007-12-12 | $9.98 | $9.98 | 313,400 | — | — |
| 2007-12-11 | $9.73 | $9.73 | 388,500 | — | — |
| 2007-12-10 | $10.36 | $10.36 | 406,200 | — | — |
| 2007-12-07 | $10.83 | $10.83 | 597,500 | — | — |
| 2007-12-06 | $10.93 | $10.93 | 1,677,000 | — | — |
| 2007-12-05 | $13.71 | $13.71 | 144,300 | — | — |
| 2007-12-04 | $13.08 | $13.08 | 89,900 | — | — |
| 2007-12-03 | $13.22 | $13.22 | 245,000 | — | — |
| 2007-11-30 | $14.23 | $14.23 | 160,800 | — | — |
| 2007-11-29 | $13.86 | $13.86 | 117,800 | — | — |
| 2007-11-28 | $14.23 | $14.23 | 136,400 | — | — |
| 2007-11-27 | $14.05 | $14.05 | 106,800 | — | — |
| 2007-11-26 | $13.77 | $13.77 | 121,500 | — | — |
| 2007-11-23 | $14.01 | $14.01 | 62,000 | — | — |
| 2007-11-21 | $13.88 | $13.88 | 116,700 | — | — |
| 2007-11-20 | $14.00 | $14.00 | 268,700 | — | — |
| 2007-11-19 | $14.76 | $14.76 | 268,400 | — | — |
| 2007-11-16 | $15.19 | $15.19 | 150,600 | — | — |
| 2007-11-15 | $15.22 | $15.22 | 312,500 | — | — |
| 2007-11-14 | $15.70 | $15.70 | 425,600 | — | — |
| 2007-11-13 | $15.64 | $15.64 | 319,400 | — | — |
| 2007-11-12 | $15.71 | $15.71 | 367,300 | — | — |
| 2007-11-09 | $16.52 | $16.52 | 122,500 | — | — |
| 2007-11-08 | $16.92 | $16.92 | 248,700 | — | — |
| 2007-11-07 | $17.14 | $17.14 | 309,200 | — | — |
| 2007-11-06 | $19.11 | $19.11 | 297,900 | — | — |
| 2007-11-05 | $20.40 | $20.40 | 154,600 | — | — |
| 2007-11-02 | $21.46 | $21.46 | 60,800 | — | — |
| 2007-11-01 | $21.14 | $21.14 | 189,100 | — | — |
| 2007-10-31 | $21.62 | $21.62 | 129,400 | — | — |
| 2007-10-30 | $21.50 | $21.50 | 73,700 | — | — |
| 2007-10-29 | $20.90 | $20.90 | 85,300 | — | — |
| 2007-10-26 | $20.29 | $20.29 | 47,600 | — | — |
| 2007-10-25 | $19.78 | $19.78 | 37,800 | — | — |
| 2007-10-24 | $19.73 | $19.73 | 47,600 | — | — |
| 2007-10-23 | $19.39 | $19.39 | 61,600 | — | — |
| 2007-10-22 | $18.79 | $18.79 | 242,000 | — | — |
| 2007-10-19 | $18.53 | $18.53 | 121,600 | — | — |
| 2007-10-18 | $18.85 | $18.85 | 65,100 | — | — |
| 2007-10-17 | $18.50 | $18.50 | 118,000 | — | — |
| 2007-10-16 | $18.47 | $18.47 | 126,900 | — | — |
| 2007-10-15 | $19.13 | $19.13 | 70,200 | — | — |
| 2007-10-12 | $19.28 | $19.28 | 98,300 | — | — |
| 2007-10-11 | $19.01 | $19.01 | 269,500 | — | — |
| 2007-10-10 | $20.12 | $20.12 | 161,400 | — | — |
| 2007-10-09 | $20.42 | $20.42 | 135,400 | — | — |
| 2007-10-08 | $19.80 | $19.80 | 130,900 | — | — |
| 2007-10-05 | $19.66 | $19.66 | 99,900 | — | — |
| 2007-10-04 | $19.42 | $19.42 | 126,000 | — | — |
| 2007-10-03 | $18.84 | $18.84 | 123,500 | — | — |
| 2007-10-02 | $19.89 | $19.89 | 178,500 | — | — |
| 2007-10-01 | $19.00 | $19.00 | 299,500 | — | — |
| 2007-09-28 | $18.97 | $18.97 | 98,300 | — | — |
| 2007-09-27 | $18.89 | $18.89 | 159,900 | — | — |
| 2007-09-26 | $17.88 | $17.88 | 158,300 | — | — |
| 2007-09-25 | $18.34 | $18.34 | 83,700 | — | — |
| 2007-09-24 | $18.11 | $18.11 | 169,800 | — | — |
| 2007-09-21 | $19.55 | $19.55 | 205,700 | — | — |
| 2007-09-20 | $18.11 | $18.11 | 226,600 | — | — |
| 2007-09-19 | $17.23 | $17.23 | 150,200 | — | — |
| 2007-09-18 | $17.40 | $17.40 | 271,000 | — | — |
| 2007-09-17 | $17.34 | $17.34 | 166,600 | — | — |
| 2007-09-14 | $17.67 | $17.67 | 86,100 | — | — |
| 2007-09-13 | $17.81 | $17.81 | 112,400 | — | — |
| 2007-09-12 | $17.95 | $17.95 | 116,800 | — | — |
| 2007-09-11 | $17.49 | $17.49 | 109,200 | — | — |
| 2007-09-10 | $17.59 | $17.59 | 89,200 | — | — |
| 2007-09-07 | $17.46 | $17.46 | 132,400 | — | — |
| 2007-09-06 | $18.41 | $18.41 | 97,200 | — | — |
| 2007-09-05 | $18.09 | $18.09 | 146,800 | — | — |
| 2007-09-04 | $18.83 | $18.83 | 168,700 | — | — |
| 2007-08-31 | $18.06 | $18.06 | 104,700 | — | — |
| 2007-08-30 | $18.10 | $18.10 | 176,200 | — | — |
| 2007-08-29 | $18.13 | $18.13 | 136,700 | — | — |
| 2007-08-28 | $17.59 | $17.59 | 205,000 | — | — |
| 2007-08-27 | $17.20 | $17.20 | 90,000 | — | — |
| 2007-08-24 | $16.71 | $16.71 | 109,100 | — | — |
| 2007-08-23 | $16.41 | $16.41 | 91,000 | — | — |
| 2007-08-22 | $16.20 | $16.20 | 196,800 | — | — |
| 2007-08-21 | $16.00 | $16.00 | 172,000 | — | — |
| 2007-08-20 | $15.70 | $15.70 | 201,000 | — | — |
| 2007-08-17 | $16.59 | $16.59 | 334,100 | — | — |
| 2007-08-16 | $14.79 | $14.79 | 313,200 | — | — |
| 2007-08-15 | $14.84 | $14.84 | 331,700 | — | — |
| 2007-08-14 | $15.56 | $15.56 | 469,200 | — | — |
| 2007-08-13 | $15.90 | $15.90 | 418,800 | — | — |
| 2007-08-10 | $19.83 | $19.83 | 625,100 | — | — |
| 2007-08-09 | $22.66 | $22.66 | 1,158,500 | — | — |
| 2007-08-08 | $22.00 | $22.00 | 1,210,800 | — | — |
| 2007-08-07 | $19.99 | $19.99 | 566,200 | — | — |
| 2007-08-06 | $15.16 | $15.16 | 386,800 | — | — |
| 2007-08-03 | $15.58 | $15.58 | 316,400 | — | — |
| 2007-08-02 | $16.20 | $16.20 | 390,900 | — | — |
| 2007-08-01 | $16.53 | $16.53 | 397,600 | — | — |
| 2007-07-31 | $17.83 | $17.83 | 281,800 | — | — |
| 2007-07-30 | $18.54 | $18.54 | 344,300 | — | — |
| 2007-07-27 | $18.21 | $18.21 | 431,400 | — | — |
| 2007-07-26 | $19.89 | $19.89 | 366,900 | — | — |
| 2007-07-25 | $18.50 | $18.50 | 362,000 | — | — |
| 2007-07-24 | $19.06 | $19.06 | 239,500 | — | — |
| 2007-07-23 | $19.98 | $19.98 | 157,600 | — | — |
| 2007-07-20 | $19.95 | $19.95 | 200,700 | — | — |
| 2007-07-19 | $20.95 | $20.95 | 114,800 | — | — |
| 2007-07-18 | $21.20 | $21.20 | 131,500 | — | — |
| 2007-07-17 | $21.23 | $21.23 | 105,600 | — | — |
| 2007-07-16 | $20.50 | $20.50 | 202,200 | — | — |
| 2007-07-13 | $21.60 | $21.60 | 89,100 | — | — |
| 2007-07-12 | $21.97 | $21.97 | 124,100 | — | — |
| 2007-07-11 | $21.35 | $21.35 | 133,700 | — | — |
| 2007-07-10 | $21.53 | $21.53 | 174,800 | — | — |
| 2007-07-09 | $22.93 | $22.93 | 129,500 | — | — |
| 2007-07-06 | $23.80 | $23.80 | 95,500 | — | — |
| 2007-07-05 | $23.87 | $23.87 | 70,800 | — | — |
| 2007-07-03 | $23.78 | $23.78 | 42,000 | — | — |
| 2007-07-02 | $23.69 | $23.69 | 119,900 | — | — |
| 2007-06-29 | $23.22 | $23.22 | 128,200 | — | — |
| 2007-06-28 | $23.06 | $23.06 | 110,400 | — | — |
| 2007-06-27 | $23.73 | $23.73 | 271,300 | — | — |
| 2007-06-26 | $22.40 | $22.40 | 347,100 | — | — |
| 2007-06-25 | $22.00 | $22.00 | 272,300 | — | — |
| 2007-06-22 | $22.83 | $22.83 | 324,400 | — | — |
| 2007-06-21 | $23.64 | $23.64 | 288,700 | — | — |
| 2007-06-20 | $24.08 | $24.08 | 205,400 | — | — |
| 2007-06-19 | $25.26 | $25.26 | 169,800 | — | — |
| 2007-06-18 | $25.50 | $25.50 | 131,700 | — | — |
| 2007-06-15 | $24.79 | $24.79 | 265,900 | — | — |
| 2007-06-14 | $24.92 | $24.92 | 308,900 | — | — |
| 2007-06-13 | $25.51 | $25.51 | 166,200 | — | — |
| 2007-06-12 | $25.79 | $25.79 | 157,200 | — | — |
| 2007-06-11 | $26.82 | $26.82 | 163,400 | — | — |
| 2007-06-08 | $27.24 | $27.24 | 129,800 | — | — |
| 2007-06-07 | $27.31 | $27.31 | 189,500 | — | — |
| 2007-06-06 | $27.17 | $27.17 | 165,700 | — | — |
| 2007-06-05 | $28.05 | $28.05 | 187,100 | — | — |
| 2007-06-04 | $27.28 | $27.28 | 186,700 | — | — |
| 2007-06-01 | $27.52 | $27.52 | 243,500 | — | — |
| 2007-05-31 | $26.28 | $26.28 | 140,400 | — | — |
| 2007-05-30 | $26.05 | $26.05 | 98,000 | — | — |
| 2007-05-29 | $26.23 | $26.23 | 108,300 | — | — |
| 2007-05-25 | $25.83 | $25.83 | 238,900 | — | — |
| 2007-05-24 | $26.44 | $26.44 | 273,400 | — | — |
| 2007-05-23 | $26.79 | $26.79 | 170,100 | — | — |
| 2007-05-22 | $26.46 | $26.46 | 171,600 | — | — |
| 2007-05-21 | $26.97 | $26.97 | 215,400 | — | — |
| 2007-05-18 | $26.03 | $26.03 | 241,100 | — | — |
| 2007-05-17 | $25.54 | $25.54 | 166,400 | — | — |
| 2007-05-16 | $25.57 | $25.57 | 149,000 | — | — |
| 2007-05-15 | $25.50 | $25.50 | 221,300 | — | — |
| 2007-05-14 | $25.45 | $25.45 | 245,900 | — | — |
| 2007-05-11 | $26.57 | $26.57 | 213,100 | — | — |
| 2007-05-10 | $26.95 | $26.95 | 243,500 | — | — |
| 2007-05-09 | $26.87 | $26.87 | 206,400 | — | — |
| 2007-05-08 | $25.62 | $25.62 | 236,300 | — | — |
| 2007-05-07 | $26.88 | $26.88 | 150,200 | — | — |
| 2007-05-04 | $26.70 | $26.70 | 85,600 | — | — |
| 2007-05-03 | $26.91 | $26.91 | 136,400 | — | — |
| 2007-05-02 | $26.63 | $26.63 | 165,600 | — | — |
| 2007-05-01 | $26.62 | $26.62 | 137,700 | — | — |
| 2007-04-30 | $27.14 | $27.14 | 163,400 | — | — |
| 2007-04-27 | $28.17 | $28.17 | 341,900 | — | — |
| 2007-04-26 | $28.54 | $28.54 | 574,100 | — | — |
| 2007-04-25 | $24.40 | $24.40 | 215,000 | — | — |
| 2007-04-24 | $25.16 | $25.16 | 151,500 | — | — |
| 2007-04-23 | $25.75 | $25.75 | 84,500 | — | — |
| 2007-04-20 | $26.09 | $26.09 | 92,000 | — | — |
| 2007-04-19 | $25.60 | $25.60 | 108,800 | — | — |
| 2007-04-18 | $26.01 | $26.01 | 68,400 | — | — |
| 2007-04-17 | $26.72 | $26.72 | 114,400 | — | — |
| 2007-04-16 | $26.82 | $26.82 | 191,100 | — | — |
| 2007-04-13 | $25.86 | $25.86 | 66,800 | — | — |
| 2007-04-12 | $25.98 | $25.98 | 95,800 | — | — |
| 2007-04-11 | $25.76 | $25.76 | 68,700 | — | — |
| 2007-04-10 | $25.90 | $25.90 | 64,800 | — | — |
| 2007-04-09 | $26.00 | $26.00 | 98,100 | — | — |
| 2007-04-05 | $26.49 | $26.49 | 181,400 | — | — |
| 2007-04-04 | $25.68 | $25.68 | 136,700 | — | — |
| 2007-04-03 | $25.79 | $25.79 | 182,500 | — | — |
| 2007-04-02 | $25.77 | $25.77 | 139,300 | — | — |
| 2007-03-30 | $25.32 | $25.32 | 113,700 | — | — |
| 2007-03-29 | $25.11 | $25.11 | 140,700 | — | — |
| 2007-03-28 | $25.15 | $25.15 | 125,800 | — | — |
| 2007-03-27 | $25.68 | $25.68 | 172,000 | — | — |
| 2007-03-26 | $26.23 | $26.23 | 164,200 | — | — |
| 2007-03-23 | $26.65 | $26.65 | 143,900 | — | — |
| 2007-03-22 | $26.21 | $26.21 | 101,500 | — | — |
| 2007-03-21 | $26.69 | $26.69 | 167,200 | — | — |
| 2007-03-20 | $26.49 | $26.49 | 617,200 | — | — |
| 2007-03-19 | $25.69 | $25.69 | 284,600 | — | — |
| 2007-03-16 | $24.66 | $24.66 | 157,200 | — | — |
| 2007-03-15 | $24.50 | $24.50 | 69,800 | — | — |
| 2007-03-14 | $24.26 | $24.26 | 181,500 | — | — |
| 2007-03-13 | $24.36 | $24.36 | 195,300 | — | — |
| 2007-03-12 | $24.66 | $24.66 | 264,500 | — | — |
| 2007-03-09 | $24.30 | $24.30 | 250,200 | — | — |
| 2007-03-08 | $24.10 | $24.10 | 275,300 | — | — |
| 2007-03-07 | $23.46 | $23.46 | 531,100 | — | — |
| 2007-03-06 | $23.10 | $23.10 | 1,087,600 | — | — |
| 2007-03-05 | $19.35 | $19.35 | 229,200 | — | — |
| 2007-03-02 | $19.53 | $19.53 | 111,900 | — | — |
| 2007-03-01 | $20.09 | $20.09 | 208,300 | — | — |
| 2007-02-28 | $20.89 | $20.89 | 173,900 | — | — |
| 2007-02-27 | $21.32 | $21.32 | 302,000 | — | — |
| 2007-02-26 | $21.85 | $21.85 | 89,000 | — | — |
| 2007-02-23 | $21.66 | $21.66 | 101,600 | — | — |
| 2007-02-22 | $21.21 | $21.21 | 84,500 | — | — |
| 2007-02-21 | $20.88 | $20.88 | 88,400 | — | — |
| 2007-02-20 | $21.28 | $21.28 | 110,900 | — | — |
| 2007-02-16 | $21.12 | $21.12 | 225,200 | — | — |
| 2007-02-15 | $20.47 | $20.47 | 101,100 | — | — |
| 2007-02-14 | $19.85 | $19.85 | 134,500 | — | — |
| 2007-02-13 | $19.83 | $19.83 | 105,700 | — | — |
| 2007-02-12 | $19.49 | $19.49 | 136,000 | — | — |
| 2007-02-09 | $19.85 | $19.85 | 101,800 | — | — |
| 2007-02-08 | $19.71 | $19.71 | 94,200 | — | — |
| 2007-02-07 | $19.79 | $19.79 | 113,500 | — | — |
| 2007-02-06 | $19.33 | $19.33 | 172,400 | — | — |
| 2007-02-05 | $18.98 | $18.98 | 221,400 | — | — |
| 2007-02-02 | $19.41 | $19.41 | 231,900 | — | — |
| 2007-02-01 | $18.56 | $18.56 | 252,800 | — | — |
| 2007-01-31 | $18.97 | $18.97 | 514,000 | — | — |
| 2007-01-30 | $20.05 | $20.05 | 458,800 | — | — |
| 2007-01-29 | $18.63 | $18.63 | 161,600 | — | — |
| 2007-01-26 | $19.03 | $19.03 | 105,800 | — | — |
| 2007-01-25 | $18.43 | $18.43 | 76,400 | — | — |
| 2007-01-24 | $19.16 | $19.16 | 112,500 | — | — |
| 2007-01-23 | $19.40 | $19.40 | 175,300 | — | — |
| 2007-01-22 | $18.70 | $18.70 | 112,800 | — | — |
| 2007-01-19 | $19.06 | $19.06 | 91,600 | — | — |
| 2007-01-18 | $18.55 | $18.55 | 168,800 | — | — |
| 2007-01-17 | $19.24 | $19.24 | 260,200 | — | — |
| 2007-01-16 | $18.58 | $18.58 | 226,700 | — | — |
| 2007-01-12 | $17.93 | $17.93 | 324,400 | — | — |
| 2007-01-11 | $16.40 | $16.40 | 113,600 | — | — |
| 2007-01-10 | $16.31 | $16.31 | 275,200 | — | — |
| 2007-01-09 | $16.76 | $16.76 | 142,000 | — | — |
| 2007-01-08 | $16.71 | $16.71 | 113,200 | — | — |
| 2007-01-05 | $16.65 | $16.65 | 126,600 | — | — |
| 2007-01-04 | $16.70 | $16.70 | 145,600 | — | — |
| 2007-01-03 | $16.62 | $16.62 | 249,100 | — | — |