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
- 1999-11-12 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 | $12.95 | $12.95 | 482,500 | — | — |
| 2007-12-28 | $12.90 | $12.90 | 326,800 | — | — |
| 2007-12-27 | $13.10 | $13.10 | 353,700 | — | — |
| 2007-12-26 | $13.87 | $13.87 | 241,700 | — | — |
| 2007-12-24 | $13.82 | $13.82 | 196,400 | — | — |
| 2007-12-21 | $13.80 | $13.80 | 588,100 | — | — |
| 2007-12-20 | $13.55 | $13.55 | 323,600 | — | — |
| 2007-12-19 | $13.10 | $13.10 | 511,500 | — | — |
| 2007-12-18 | $12.60 | $12.60 | 431,900 | — | — |
| 2007-12-17 | $12.24 | $12.24 | 564,900 | — | — |
| 2007-12-14 | $12.38 | $12.38 | 389,200 | — | — |
| 2007-12-13 | $12.64 | $12.64 | 389,100 | — | — |
| 2007-12-12 | $12.80 | $12.80 | 694,700 | — | — |
| 2007-12-11 | $12.89 | $12.89 | 641,900 | — | — |
| 2007-12-10 | $13.98 | $13.98 | 280,300 | — | — |
| 2007-12-07 | $14.12 | $14.12 | 425,200 | — | — |
| 2007-12-06 | $13.84 | $13.84 | 451,200 | — | — |
| 2007-12-05 | $13.90 | $13.90 | 361,700 | — | — |
| 2007-12-04 | $13.38 | $13.38 | 312,900 | — | — |
| 2007-12-03 | $13.27 | $13.27 | 416,600 | — | — |
| 2007-11-30 | $13.13 | $13.13 | 832,900 | — | — |
| 2007-11-29 | $13.67 | $13.67 | 660,800 | — | — |
| 2007-11-28 | $13.08 | $13.08 | 690,200 | — | — |
| 2007-11-27 | $12.41 | $12.41 | 532,100 | — | — |
| 2007-11-26 | $12.06 | $12.06 | 434,900 | — | — |
| 2007-11-23 | $13.11 | $13.11 | 258,100 | — | — |
| 2007-11-21 | $12.31 | $12.31 | 487,600 | — | — |
| 2007-11-20 | $12.70 | $12.70 | 655,600 | — | — |
| 2007-11-19 | $13.17 | $13.17 | 517,000 | — | — |
| 2007-11-16 | $14.36 | $14.36 | 674,100 | — | — |
| 2007-11-15 | $14.01 | $14.01 | 485,100 | — | — |
| 2007-11-14 | $14.80 | $14.80 | 490,700 | — | — |
| 2007-11-13 | $14.55 | $14.55 | 461,000 | — | — |
| 2007-11-12 | $13.77 | $13.77 | 813,500 | — | — |
| 2007-11-09 | $15.24 | $15.24 | 643,700 | — | — |
| 2007-11-08 | $16.35 | $16.35 | 739,000 | — | — |
| 2007-11-07 | $16.13 | $16.13 | 757,600 | — | — |
| 2007-11-06 | $17.29 | $17.29 | 1,173,000 | — | — |
| 2007-11-05 | $17.57 | $17.57 | 1,921,800 | — | — |
| 2007-11-02 | $16.33 | $16.33 | 1,537,300 | — | — |
| 2007-11-01 | $15.54 | $15.54 | 616,800 | — | — |
| 2007-10-31 | $16.19 | $16.19 | 317,500 | — | — |
| 2007-10-30 | $15.77 | $15.77 | 232,800 | — | — |
| 2007-10-29 | $16.23 | $16.23 | 323,900 | — | — |
| 2007-10-26 | $15.89 | $15.89 | 325,000 | — | — |
| 2007-10-25 | $15.83 | $15.83 | 257,100 | — | — |
| 2007-10-24 | $16.16 | $16.16 | 476,400 | — | — |
| 2007-10-23 | $16.28 | $16.28 | 372,100 | — | — |
| 2007-10-22 | $16.17 | $16.17 | 545,200 | — | — |
| 2007-10-19 | $15.84 | $15.84 | 656,400 | — | — |
| 2007-10-18 | $17.06 | $17.06 | 286,800 | — | — |
| 2007-10-17 | $16.96 | $16.96 | 585,000 | — | — |
| 2007-10-16 | $16.94 | $16.94 | 238,700 | — | — |
| 2007-10-15 | $17.05 | $17.05 | 354,600 | — | — |
| 2007-10-12 | $17.15 | $17.15 | 416,500 | — | — |
| 2007-10-11 | $16.96 | $16.96 | 891,900 | — | — |
| 2007-10-10 | $17.59 | $17.59 | 546,600 | — | — |
| 2007-10-09 | $17.90 | $17.90 | 679,300 | — | — |
| 2007-10-08 | $18.41 | $18.41 | 1,074,700 | — | — |
| 2007-10-05 | $17.22 | $17.22 | 496,100 | — | — |
| 2007-10-04 | $17.01 | $17.01 | 458,100 | — | — |
| 2007-10-03 | $16.77 | $16.77 | 775,400 | — | — |
| 2007-10-02 | $17.56 | $17.56 | 1,348,300 | — | — |
| 2007-10-01 | $16.32 | $16.32 | 759,300 | — | — |
| 2007-09-28 | $16.38 | $16.38 | 2,749,100 | — | — |
| 2007-09-27 | $16.57 | $16.57 | 1,792,600 | — | — |
| 2007-09-26 | $14.50 | $14.50 | 244,900 | — | — |
| 2007-09-25 | $14.38 | $14.38 | 324,200 | — | — |
| 2007-09-24 | $14.74 | $14.74 | 361,300 | — | — |
| 2007-09-21 | $14.72 | $14.72 | 367,000 | — | — |
| 2007-09-20 | $14.27 | $14.27 | 411,100 | — | — |
| 2007-09-19 | $14.22 | $14.22 | 402,100 | — | — |
| 2007-09-18 | $13.85 | $13.85 | 506,400 | — | — |
| 2007-09-17 | $13.65 | $13.65 | 332,800 | — | — |
| 2007-09-14 | $13.95 | $13.95 | 350,400 | — | — |
| 2007-09-13 | $14.31 | $14.31 | 287,300 | — | — |
| 2007-09-12 | $14.20 | $14.20 | 286,000 | — | — |
| 2007-09-11 | $14.39 | $14.39 | 462,600 | — | — |
| 2007-09-10 | $13.90 | $13.90 | 434,500 | — | — |
| 2007-09-07 | $14.18 | $14.18 | 615,100 | — | — |
| 2007-09-06 | $14.73 | $14.73 | 336,400 | — | — |
| 2007-09-05 | $14.75 | $14.75 | 474,200 | — | — |
| 2007-09-04 | $14.95 | $14.95 | 638,000 | — | — |
| 2007-08-31 | $14.99 | $14.99 | 642,800 | — | — |
| 2007-08-30 | $14.60 | $14.60 | 416,100 | — | — |
| 2007-08-29 | $14.84 | $14.84 | 588,300 | — | — |
| 2007-08-28 | $14.21 | $14.21 | 634,500 | — | — |
| 2007-08-27 | $14.74 | $14.74 | 780,800 | — | — |
| 2007-08-24 | $13.94 | $13.94 | 358,000 | — | — |
| 2007-08-23 | $13.78 | $13.78 | 398,900 | — | — |
| 2007-08-22 | $14.08 | $14.08 | 453,400 | — | — |
| 2007-08-21 | $13.65 | $13.65 | 467,500 | — | — |
| 2007-08-20 | $13.46 | $13.46 | 772,600 | — | — |
| 2007-08-17 | $13.72 | $13.72 | 842,600 | — | — |
| 2007-08-16 | $13.31 | $13.31 | 1,607,300 | — | — |
| 2007-08-15 | $13.59 | $13.59 | 952,900 | — | — |
| 2007-08-14 | $15.12 | $15.12 | 600,800 | — | — |
| 2007-08-13 | $15.58 | $15.58 | 863,000 | — | — |
| 2007-08-10 | $15.10 | $15.10 | 1,138,900 | — | — |
| 2007-08-09 | $15.27 | $15.27 | 1,127,700 | — | — |
| 2007-08-08 | $15.40 | $15.40 | 1,351,800 | — | — |
| 2007-08-07 | $16.22 | $16.22 | 937,700 | — | — |
| 2007-08-06 | $16.05 | $16.05 | 1,322,000 | — | — |
| 2007-08-03 | $16.55 | $16.55 | 1,529,300 | — | — |
| 2007-08-02 | $16.11 | $16.11 | 1,077,600 | — | — |
| 2007-08-01 | $15.23 | $15.23 | 1,217,500 | — | — |
| 2007-07-31 | $15.59 | $15.59 | 1,426,700 | — | — |
| 2007-07-30 | $15.53 | $15.53 | 1,094,700 | — | — |
| 2007-07-27 | $15.96 | $15.96 | 1,335,000 | — | — |
| 2007-07-26 | $16.74 | $16.74 | 1,043,900 | — | — |
| 2007-07-25 | $17.22 | $17.22 | 1,077,700 | — | — |
| 2007-07-24 | $17.12 | $17.12 | 1,276,700 | — | — |
| 2007-07-23 | $18.41 | $18.41 | 2,128,000 | — | — |
| 2007-07-20 | $16.62 | $16.62 | 1,205,600 | — | — |
| 2007-07-19 | $17.17 | $17.17 | 1,143,800 | — | — |
| 2007-07-18 | $16.78 | $16.78 | 1,305,600 | — | — |
| 2007-07-17 | $16.71 | $16.71 | 4,355,200 | — | — |
| 2007-07-16 | $17.27 | $17.27 | 5,760,700 | — | — |
| 2007-07-13 | $20.50 | $20.50 | 1,795,500 | — | — |
| 2007-07-12 | $19.83 | $19.83 | 1,856,000 | — | — |
| 2007-07-11 | $18.85 | $18.85 | 4,226,600 | — | — |
| 2007-07-10 | $18.29 | $18.29 | 1,317,800 | — | — |
| 2007-07-09 | $18.05 | $18.05 | 1,240,100 | — | — |
| 2007-07-06 | $17.60 | $17.60 | 1,549,900 | — | — |
| 2007-07-05 | $17.58 | $17.58 | 2,537,200 | — | — |
| 2007-07-03 | $16.99 | $16.99 | 1,622,200 | — | — |
| 2007-07-02 | $15.71 | $15.71 | 2,060,000 | — | — |
| 2007-06-29 | $14.98 | $14.98 | 1,613,300 | — | — |
| 2007-06-28 | $14.37 | $14.37 | 2,665,400 | — | — |
| 2007-06-27 | $13.75 | $13.75 | 708,800 | — | — |
| 2007-06-26 | $13.46 | $13.46 | 696,600 | — | — |
| 2007-06-25 | $13.52 | $13.52 | 644,700 | — | — |
| 2007-06-22 | $13.43 | $13.43 | 3,254,400 | — | — |
| 2007-06-21 | $13.69 | $13.69 | 701,300 | — | — |
| 2007-06-20 | $13.05 | $13.05 | 401,300 | — | — |
| 2007-06-19 | $13.03 | $13.03 | 1,164,100 | — | — |
| 2007-06-18 | $13.40 | $13.40 | 710,700 | — | — |
| 2007-06-15 | $12.99 | $12.99 | 463,600 | — | — |
| 2007-06-14 | $13.05 | $13.05 | 566,800 | — | — |
| 2007-06-13 | $13.09 | $13.09 | 3,297,900 | — | — |
| 2007-06-12 | $12.49 | $12.49 | 3,080,400 | — | — |
| 2007-06-11 | $13.21 | $13.21 | 507,000 | — | — |
| 2007-06-08 | $13.27 | $13.27 | 505,600 | — | — |
| 2007-06-07 | $13.44 | $13.44 | 668,200 | — | — |
| 2007-06-06 | $13.45 | $13.45 | 928,300 | — | — |
| 2007-06-05 | $12.91 | $12.91 | 713,300 | — | — |
| 2007-06-04 | $13.06 | $13.06 | 896,700 | — | — |
| 2007-06-01 | $12.90 | $12.90 | 1,084,300 | — | — |
| 2007-05-31 | $12.19 | $12.19 | 742,900 | — | — |
| 2007-05-30 | $11.98 | $11.98 | 949,900 | — | — |
| 2007-05-29 | $11.90 | $11.90 | 1,006,900 | — | — |
| 2007-05-25 | $11.00 | $11.00 | 455,900 | — | — |
| 2007-05-24 | $10.89 | $10.89 | 326,100 | — | — |
| 2007-05-23 | $11.20 | $11.20 | 519,900 | — | — |
| 2007-05-22 | $11.18 | $11.18 | 856,800 | — | — |
| 2007-05-21 | $10.80 | $10.80 | 649,700 | — | — |
| 2007-05-18 | $10.25 | $10.25 | 483,000 | — | — |
| 2007-05-17 | $9.99 | $9.99 | 339,400 | — | — |
| 2007-05-16 | $9.99 | $9.99 | 323,300 | — | — |
| 2007-05-15 | $10.16 | $10.16 | 360,000 | — | — |
| 2007-05-14 | $10.23 | $10.23 | 462,000 | — | — |
| 2007-05-11 | $9.90 | $9.90 | 330,500 | — | — |
| 2007-05-10 | $9.75 | $9.75 | 326,700 | — | — |
| 2007-05-09 | $9.77 | $9.77 | 347,200 | — | — |
| 2007-05-08 | $9.80 | $9.80 | 690,000 | — | — |
| 2007-05-07 | $10.00 | $10.00 | 498,600 | — | — |
| 2007-05-04 | $10.09 | $10.09 | 620,500 | — | — |
| 2007-05-03 | $10.30 | $10.30 | 335,400 | — | — |
| 2007-05-02 | $10.30 | $10.30 | 235,800 | — | — |
| 2007-05-01 | $10.39 | $10.39 | 171,300 | — | — |
| 2007-04-30 | $10.42 | $10.42 | 281,200 | — | — |
| 2007-04-27 | $10.62 | $10.62 | 204,000 | — | — |
| 2007-04-26 | $10.40 | $10.40 | 188,900 | — | — |
| 2007-04-25 | $10.43 | $10.43 | 267,400 | — | — |
| 2007-04-24 | $10.10 | $10.10 | 112,800 | — | — |
| 2007-04-23 | $10.13 | $10.13 | 184,100 | — | — |
| 2007-04-20 | $10.03 | $10.03 | 145,900 | — | — |
| 2007-04-19 | $10.00 | $10.00 | 217,100 | — | — |
| 2007-04-18 | $10.00 | $10.00 | 285,600 | — | — |
| 2007-04-17 | $10.24 | $10.24 | 332,100 | — | — |
| 2007-04-16 | $10.42 | $10.42 | 296,300 | — | — |
| 2007-04-13 | $10.32 | $10.32 | 954,800 | — | — |
| 2007-04-12 | $9.79 | $9.79 | 488,400 | — | — |
| 2007-04-11 | $9.21 | $9.21 | 139,200 | — | — |
| 2007-04-10 | $9.26 | $9.26 | 136,600 | — | — |
| 2007-04-09 | $9.19 | $9.19 | 207,200 | — | — |
| 2007-04-05 | $9.41 | $9.41 | 160,800 | — | — |
| 2007-04-04 | $9.20 | $9.20 | 159,200 | — | — |
| 2007-04-03 | $9.11 | $9.11 | 111,900 | — | — |
| 2007-04-02 | $9.11 | $9.11 | 181,100 | — | — |
| 2007-03-30 | $9.02 | $9.02 | 195,800 | — | — |
| 2007-03-29 | $8.86 | $8.86 | 120,400 | — | — |
| 2007-03-28 | $8.86 | $8.86 | 173,400 | — | — |
| 2007-03-27 | $8.81 | $8.81 | 168,500 | — | — |
| 2007-03-26 | $9.06 | $9.06 | 215,400 | — | — |
| 2007-03-23 | $8.92 | $8.92 | 134,300 | — | — |
| 2007-03-22 | $9.04 | $9.04 | 379,000 | — | — |
| 2007-03-21 | $8.95 | $8.95 | 285,500 | — | — |
| 2007-03-20 | $8.84 | $8.84 | 259,000 | — | — |
| 2007-03-19 | $8.78 | $8.78 | 358,900 | — | — |
| 2007-03-16 | $8.59 | $8.59 | 270,300 | — | — |
| 2007-03-15 | $8.54 | $8.54 | 181,400 | — | — |
| 2007-03-14 | $8.65 | $8.65 | 473,300 | — | — |
| 2007-03-13 | $8.67 | $8.67 | 451,000 | — | — |
| 2007-03-12 | $8.86 | $8.86 | 455,400 | — | — |
| 2007-03-09 | $8.51 | $8.51 | 661,400 | — | — |
| 2007-03-08 | $8.85 | $8.85 | 509,600 | — | — |
| 2007-03-07 | $8.96 | $8.96 | 635,300 | — | — |
| 2007-03-06 | $8.98 | $8.98 | 957,600 | — | — |
| 2007-03-05 | $9.04 | $9.04 | 2,175,600 | — | — |
| 2007-03-02 | $8.48 | $8.48 | 9,711,400 | — | — |
| 2007-03-01 | $7.23 | $7.23 | 739,300 | — | — |
| 2007-02-28 | $7.30 | $7.30 | 170,400 | — | — |
| 2007-02-27 | $7.15 | $7.15 | 182,200 | — | — |
| 2007-02-26 | $7.51 | $7.51 | 109,000 | — | — |
| 2007-02-23 | $7.58 | $7.58 | 142,100 | — | — |
| 2007-02-22 | $7.53 | $7.53 | 100,900 | — | — |
| 2007-02-21 | $7.40 | $7.40 | 122,300 | — | — |
| 2007-02-20 | $7.43 | $7.43 | 348,500 | — | — |
| 2007-02-16 | $7.18 | $7.18 | 108,200 | — | — |
| 2007-02-15 | $7.10 | $7.10 | 82,500 | — | — |
| 2007-02-14 | $6.91 | $6.91 | 151,500 | — | — |
| 2007-02-13 | $7.04 | $7.04 | 142,700 | — | — |
| 2007-02-12 | $7.06 | $7.06 | 58,200 | — | — |
| 2007-02-09 | $7.21 | $7.21 | 159,100 | — | — |
| 2007-02-08 | $7.50 | $7.50 | 286,000 | — | — |
| 2007-02-07 | $7.03 | $7.03 | 55,400 | — | — |
| 2007-02-06 | $7.04 | $7.04 | 50,400 | — | — |
| 2007-02-05 | $7.01 | $7.01 | 23,000 | — | — |
| 2007-02-02 | $7.06 | $7.06 | 78,900 | — | — |
| 2007-02-01 | $7.04 | $7.04 | 145,900 | — | — |
| 2007-01-31 | $6.89 | $6.89 | 33,500 | — | — |
| 2007-01-30 | $6.97 | $6.97 | 40,500 | — | — |
| 2007-01-29 | $6.96 | $6.96 | 75,100 | — | — |
| 2007-01-26 | $6.99 | $6.99 | 123,200 | — | — |
| 2007-01-25 | $7.06 | $7.06 | 122,400 | — | — |
| 2007-01-24 | $6.93 | $6.93 | 63,400 | — | — |
| 2007-01-23 | $6.89 | $6.89 | 59,300 | — | — |
| 2007-01-22 | $7.03 | $7.03 | 130,000 | — | — |
| 2007-01-19 | $6.77 | $6.77 | 95,300 | — | — |
| 2007-01-18 | $6.78 | $6.78 | 169,200 | — | — |
| 2007-01-17 | $6.91 | $6.91 | 152,800 | — | — |
| 2007-01-16 | $6.74 | $6.74 | 63,200 | — | — |
| 2007-01-12 | $6.96 | $6.96 | 69,900 | — | — |
| 2007-01-11 | $6.76 | $6.76 | 38,800 | — | — |
| 2007-01-10 | $6.85 | $6.85 | 45,100 | — | — |
| 2007-01-09 | $6.93 | $6.93 | 93,100 | — | — |
| 2007-01-08 | $7.07 | $7.07 | 78,200 | — | — |
| 2007-01-05 | $6.94 | $6.94 | 75,700 | — | — |
| 2007-01-04 | $7.09 | $7.09 | 111,500 | — | — |
| 2007-01-03 | $6.87 | $6.87 | 98,100 | — | — |