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
- 2005-09-28 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 | $11.07 | $11.35 | 95,900 | — | — |
| 2007-12-28 | $11.00 | $11.27 | 52,200 | — | — |
| 2007-12-27 | $10.69 | $10.96 | 68,100 | — | — |
| 2007-12-26 | $10.50 | $10.76 | 65,400 | — | — |
| 2007-12-24 | $10.11 | $10.36 | 17,400 | — | — |
| 2007-12-21 | $10.12 | $10.37 | 20,300 | — | — |
| 2007-12-20 | $10.09 | $10.34 | 23,400 | — | — |
| 2007-12-19 | $10.20 | $10.45 | 59,400 | — | — |
| 2007-12-18 | $10.25 | $10.50 | 20,700 | — | — |
| 2007-12-17 | $10.00 | $10.25 | 99,300 | — | — |
| 2007-12-14 | $10.41 | $10.67 | 31,500 | — | — |
| 2007-12-13 | $10.49 | $10.75 | 61,100 | — | — |
| 2007-12-12 | $10.48 | $10.74 | 15,500 | — | — |
| 2007-12-11 | $10.50 | $10.76 | 35,400 | — | — |
| 2007-12-10 | $10.51 | $10.77 | 22,300 | — | — |
| 2007-12-07 | $10.45 | $10.71 | 52,900 | — | — |
| 2007-12-06 | $10.23 | $10.48 | 19,600 | — | — |
| 2007-12-05 | $10.23 | $10.48 | 27,700 | — | — |
| 2007-12-04 | $10.00 | $10.25 | 46,200 | — | — |
| 2007-12-03 | $10.26 | $10.52 | 25,600 | — | — |
| 2007-11-30 | $10.30 | $10.56 | 95,400 | — | — |
| 2007-11-29 | $9.96 | $10.21 | 47,900 | — | — |
| 2007-11-28 | $10.02 | $10.27 | 104,900 | — | — |
| 2007-11-27 | $9.93 | $10.18 | 97,600 | — | — |
| 2007-11-26 | $9.75 | $9.99 | 245,300 | — | — |
| 2007-11-23 | $9.96 | $10.21 | 49,300 | — | — |
| 2007-11-21 | $10.15 | $10.40 | 91,900 | — | — |
| 2007-11-20 | $10.50 | $10.76 | 87,400 | — | — |
| 2007-11-19 | $10.98 | $11.25 | 283,100 | — | — |
| 2007-11-16 | $10.74 | $11.01 | 15,300 | — | — |
| 2007-11-15 | $10.73 | $11.00 | 16,600 | — | — |
| 2007-11-14 | $10.54 | $10.80 | 27,300 | — | — |
| 2007-11-13 | $10.68 | $10.95 | 29,200 | — | — |
| 2007-11-12 | $10.12 | $10.37 | 131,600 | — | — |
| 2007-11-09 | $10.75 | $11.02 | 130,100 | — | — |
| 2007-11-08 | $10.76 | $11.03 | 142,100 | — | — |
| 2007-11-07 | $11.07 | $11.35 | 33,000 | — | — |
| 2007-11-06 | $11.35 | $11.63 | 96,300 | — | — |
| 2007-11-05 | $11.50 | $11.79 | 17,600 | — | — |
| 2007-11-02 | $11.35 | $11.63 | 21,000 | — | — |
| 2007-11-01 | $11.51 | $11.80 | 21,500 | — | — |
| 2007-10-31 | $11.58 | $11.87 | 9,600 | — | — |
| 2007-10-30 | $11.40 | $11.68 | 13,300 | — | — |
| 2007-10-29 | $11.47 | $11.76 | 12,300 | — | — |
| 2007-10-26 | $11.52 | $11.81 | 19,000 | — | — |
| 2007-10-25 | $11.50 | $11.79 | 19,400 | — | — |
| 2007-10-24 | $11.43 | $11.71 | 38,000 | — | — |
| 2007-10-23 | $11.71 | $12.00 | 13,200 | — | — |
| 2007-10-22 | $11.54 | $11.83 | 23,700 | — | — |
| 2007-10-19 | $11.88 | $12.18 | 16,700 | — | — |
| 2007-10-18 | $11.80 | $12.09 | 19,500 | — | — |
| 2007-10-17 | $11.86 | $12.15 | 95,300 | — | — |
| 2007-10-16 | $11.35 | $11.63 | 10,600 | — | — |
| 2007-10-15 | $11.32 | $11.60 | 125,300 | — | — |
| 2007-10-12 | $11.59 | $11.88 | 6,400 | — | — |
| 2007-10-11 | $11.69 | $11.98 | 36,700 | — | — |
| 2007-10-10 | $11.70 | $11.99 | 119,900 | — | — |
| 2007-10-09 | $11.75 | $12.04 | 25,300 | — | — |
| 2007-10-08 | $11.87 | $12.17 | 12,600 | — | — |
| 2007-10-05 | $12.06 | $12.36 | 21,200 | — | — |
| 2007-10-04 | $11.93 | $12.23 | 9,800 | — | — |
| 2007-10-03 | $12.17 | $12.47 | 72,600 | — | — |
| 2007-10-02 | $12.20 | $12.50 | 38,700 | — | — |
| 2007-10-01 | $12.17 | $12.47 | 18,500 | — | — |
| 2007-09-28 | $12.05 | $12.35 | 16,300 | — | — |
| 2007-09-27 | $11.74 | $12.03 | 8,800 | — | — |
| 2007-09-26 | $11.83 | $12.12 | 17,100 | — | — |
| 2007-09-25 | $11.82 | $12.11 | 16,300 | — | — |
| 2007-09-24 | $11.75 | $12.04 | 24,900 | — | — |
| 2007-09-21 | $12.18 | $12.48 | 11,800 | — | — |
| 2007-09-20 | $12.02 | $12.32 | 11,600 | — | — |
| 2007-09-19 | $12.15 | $12.45 | 15,500 | — | — |
| 2007-09-18 | $12.20 | $12.50 | 32,100 | — | — |
| 2007-09-17 | $11.72 | $12.01 | 11,400 | — | — |
| 2007-09-14 | $11.66 | $11.95 | 14,900 | — | — |
| 2007-09-13 | $11.69 | $11.98 | 12,500 | — | — |
| 2007-09-12 | $11.70 | $11.99 | 20,300 | — | — |
| 2007-09-11 | $11.68 | $11.97 | 19,800 | — | — |
| 2007-09-10 | $11.54 | $11.83 | 76,200 | — | — |
| 2007-09-07 | $11.50 | $11.79 | 34,300 | — | — |
| 2007-09-06 | $11.62 | $11.91 | 26,200 | — | — |
| 2007-09-05 | $11.62 | $11.91 | 47,200 | — | — |
| 2007-09-04 | $11.70 | $11.99 | 42,000 | — | — |
| 2007-08-31 | $11.66 | $11.95 | 48,900 | — | — |
| 2007-08-30 | $11.63 | $11.92 | 44,200 | — | — |
| 2007-08-29 | $11.59 | $11.88 | 21,700 | — | — |
| 2007-08-28 | $11.43 | $11.71 | 76,900 | — | — |
| 2007-08-27 | $11.32 | $11.60 | 188,700 | — | — |
| 2007-08-24 | $11.60 | $11.89 | 28,300 | — | — |
| 2007-08-23 | $11.39 | $11.67 | 120,700 | — | — |
| 2007-08-22 | $11.82 | $12.11 | 35,700 | — | — |
| 2007-08-21 | $11.79 | $12.08 | 200,100 | — | — |
| 2007-08-20 | $11.46 | $11.74 | 295,800 | — | — |
| 2007-08-17 | $12.00 | $12.30 | 162,600 | — | — |
| 2007-08-16 | $12.48 | $12.79 | 155,300 | — | — |
| 2007-08-15 | $13.10 | $13.43 | 100,500 | — | — |
| 2007-08-14 | $13.30 | $13.63 | 32,700 | — | — |
| 2007-08-13 | $13.38 | $13.71 | 48,500 | — | — |
| 2007-08-10 | $13.10 | $13.43 | 145,800 | — | — |
| 2007-08-09 | $13.10 | $13.43 | 236,500 | — | — |
| 2007-08-08 | $13.37 | $13.70 | 40,100 | — | — |
| 2007-08-07 | $13.32 | $13.65 | 40,900 | — | — |
| 2007-08-06 | $13.24 | $13.57 | 226,100 | — | — |
| 2007-08-03 | $13.04 | $13.36 | 86,900 | — | — |
| 2007-08-02 | $13.34 | $13.67 | 39,600 | — | — |
| 2007-08-01 | $13.19 | $13.52 | 108,800 | — | — |
| 2007-07-31 | $13.10 | $13.43 | 107,100 | — | — |
| 2007-07-30 | $13.27 | $13.60 | 301,000 | — | — |
| 2007-07-27 | $13.28 | $13.61 | 50,400 | — | — |
| 2007-07-26 | $13.43 | $13.76 | 87,000 | — | — |
| 2007-07-25 | $13.60 | $13.94 | 70,900 | — | — |
| 2007-07-24 | $13.54 | $13.88 | 83,300 | — | — |
| 2007-07-23 | $13.51 | $13.85 | 64,400 | — | — |
| 2007-07-20 | $13.54 | $13.88 | 44,800 | — | — |
| 2007-07-19 | $13.58 | $13.92 | 33,600 | — | — |
| 2007-07-18 | $13.22 | $13.55 | 36,500 | — | — |
| 2007-07-17 | $13.43 | $13.76 | 88,000 | — | — |
| 2007-07-16 | $13.34 | $13.67 | 47,600 | — | — |
| 2007-07-13 | $13.33 | $13.66 | 19,300 | — | — |
| 2007-07-12 | $13.17 | $13.50 | 33,400 | — | — |
| 2007-07-11 | $13.23 | $13.56 | 122,600 | — | — |
| 2007-07-10 | $12.70 | $13.02 | 289,100 | — | — |
| 2007-07-09 | $12.05 | $12.35 | 130,000 | — | — |
| 2007-07-06 | $12.07 | $12.37 | 53,300 | — | — |
| 2007-07-05 | $12.20 | $12.50 | 102,600 | — | — |
| 2007-07-03 | $12.30 | $12.61 | 19,900 | — | — |
| 2007-07-02 | $12.24 | $12.54 | 40,600 | — | — |
| 2007-06-29 | $12.51 | $12.82 | 66,400 | — | — |
| 2007-06-28 | $12.48 | $12.79 | 41,900 | — | — |
| 2007-06-27 | $12.47 | $12.78 | 40,000 | — | — |
| 2007-06-26 | $12.64 | $12.95 | 33,700 | — | — |
| 2007-06-25 | $12.65 | $12.96 | 57,000 | — | — |
| 2007-06-22 | $12.66 | $12.97 | 24,000 | — | — |
| 2007-06-21 | $12.63 | $12.94 | 24,200 | — | — |
| 2007-06-20 | $12.61 | $12.92 | 12,800 | — | — |
| 2007-06-19 | $12.87 | $13.19 | 27,900 | — | — |
| 2007-06-18 | $12.77 | $13.09 | 45,500 | — | — |
| 2007-06-15 | $12.97 | $13.29 | 29,300 | — | — |
| 2007-06-14 | $12.95 | $13.27 | 31,900 | — | — |
| 2007-06-13 | $13.08 | $13.41 | 62,300 | — | — |
| 2007-06-12 | $13.09 | $13.42 | 33,700 | — | — |
| 2007-06-11 | $13.20 | $13.53 | 55,000 | — | — |
| 2007-06-08 | $13.44 | $13.77 | 56,200 | — | — |
| 2007-06-07 | $13.50 | $13.84 | 27,600 | — | — |
| 2007-06-06 | $13.71 | $14.05 | 13,000 | — | — |
| 2007-06-05 | $13.80 | $14.14 | 43,100 | — | — |
| 2007-06-04 | $13.73 | $14.07 | 41,500 | — | — |
| 2007-06-01 | $13.91 | $14.26 | 23,900 | — | — |
| 2007-05-31 | $13.93 | $14.28 | 15,300 | — | — |
| 2007-05-30 | $13.75 | $14.09 | 34,400 | — | — |
| 2007-05-29 | $14.08 | $14.43 | 80,600 | — | — |
| 2007-05-25 | $13.99 | $14.34 | 81,500 | — | — |
| 2007-05-24 | $14.10 | $14.45 | 36,700 | — | — |
| 2007-05-23 | $14.54 | $14.90 | 22,400 | — | — |
| 2007-05-22 | $14.69 | $15.06 | 16,700 | — | — |
| 2007-05-21 | $14.33 | $14.69 | 19,200 | — | — |
| 2007-05-18 | $14.75 | $15.12 | 21,000 | — | — |
| 2007-05-17 | $14.83 | $15.20 | 23,500 | — | — |
| 2007-05-16 | $15.14 | $15.52 | 45,500 | — | — |
| 2007-05-15 | $15.08 | $15.45 | 30,000 | — | — |
| 2007-05-14 | $14.75 | $15.12 | 58,100 | — | — |
| 2007-05-11 | $14.57 | $14.93 | 11,700 | — | — |
| 2007-05-10 | $14.34 | $14.70 | 37,200 | — | — |
| 2007-05-09 | $14.50 | $14.86 | 19,200 | — | — |
| 2007-05-08 | $14.44 | $14.80 | 46,800 | — | — |
| 2007-05-07 | $14.39 | $14.75 | 43,000 | — | — |
| 2007-05-04 | $14.23 | $14.58 | 45,100 | — | — |
| 2007-05-03 | $14.21 | $14.56 | 40,700 | — | — |
| 2007-05-02 | $13.87 | $14.21 | 88,100 | — | — |
| 2007-05-01 | $13.74 | $14.08 | 102,800 | — | — |
| 2007-04-30 | $13.65 | $13.99 | 271,600 | — | — |
| 2007-04-27 | $13.90 | $14.25 | 3,200 | — | — |
| 2007-04-26 | $13.88 | $14.23 | 43,600 | — | — |
| 2007-04-25 | $13.96 | $14.31 | 77,000 | — | — |
| 2007-04-24 | $14.05 | $14.40 | 26,400 | — | — |
| 2007-04-23 | $14.00 | $14.35 | 28,100 | — | — |
| 2007-04-20 | $14.05 | $14.40 | 15,500 | — | — |
| 2007-04-19 | $14.08 | $14.43 | 38,700 | — | — |
| 2007-04-18 | $14.17 | $14.52 | 60,500 | — | — |
| 2007-04-17 | $14.10 | $14.45 | 46,600 | — | — |
| 2007-04-16 | $13.87 | $14.21 | 41,200 | — | — |
| 2007-04-13 | $13.92 | $14.27 | 7,700 | — | — |
| 2007-04-12 | $13.83 | $14.17 | 25,600 | — | — |
| 2007-04-11 | $13.70 | $14.04 | 15,900 | — | — |
| 2007-04-10 | $13.55 | $13.89 | 23,200 | — | — |
| 2007-04-09 | $13.66 | $14.00 | 53,800 | — | — |
| 2007-04-05 | $13.81 | $14.15 | 103,900 | — | — |
| 2007-04-04 | $13.75 | $14.09 | 39,700 | — | — |
| 2007-04-03 | $13.41 | $13.74 | 19,000 | — | — |
| 2007-04-02 | $13.31 | $13.64 | 26,900 | — | — |
| 2007-03-30 | $13.32 | $13.65 | 20,300 | — | — |
| 2007-03-29 | $13.38 | $13.71 | 31,600 | — | — |
| 2007-03-28 | $13.53 | $13.87 | 36,400 | — | — |
| 2007-03-27 | $13.73 | $14.07 | 63,900 | — | — |
| 2007-03-26 | $13.75 | $14.09 | 185,500 | — | — |
| 2007-03-23 | $14.33 | $14.69 | 47,800 | — | — |
| 2007-03-22 | $14.31 | $14.67 | 12,900 | — | — |
| 2007-03-21 | $14.40 | $14.76 | 16,600 | — | — |
| 2007-03-20 | $14.28 | $14.63 | 36,100 | — | — |
| 2007-03-19 | $14.25 | $14.60 | 12,200 | — | — |
| 2007-03-16 | $14.40 | $14.55 | 10,300 | — | — |
| 2007-03-15 | $14.48 | $14.63 | 36,800 | — | — |
| 2007-03-14 | $15.01 | $15.16 | 151,900 | — | — |
| 2007-03-13 | $14.47 | $14.62 | 20,000 | — | — |
| 2007-03-12 | $14.75 | $14.90 | 17,800 | — | — |
| 2007-03-09 | $14.67 | $14.82 | 16,000 | — | — |
| 2007-03-08 | $14.70 | $14.85 | 24,400 | — | — |
| 2007-03-07 | $14.50 | $14.65 | 16,400 | — | — |
| 2007-03-06 | $14.63 | $14.78 | 50,300 | — | — |
| 2007-03-05 | $14.25 | $14.40 | 57,400 | — | — |
| 2007-03-02 | $14.85 | $15.00 | 22,200 | — | — |
| 2007-03-01 | $14.99 | $15.14 | 50,300 | — | — |
| 2007-02-28 | $14.97 | $15.12 | 31,600 | — | — |
| 2007-02-27 | $14.58 | $14.73 | 37,000 | — | — |
| 2007-02-26 | $14.94 | $15.09 | 60,100 | — | — |
| 2007-02-23 | $14.99 | $15.14 | 31,400 | — | — |
| 2007-02-22 | $14.94 | $15.09 | 46,000 | — | — |
| 2007-02-21 | $14.90 | $15.05 | 80,400 | — | — |
| 2007-02-20 | $15.48 | $15.64 | 84,400 | — | — |
| 2007-02-16 | $15.72 | $15.88 | 81,900 | — | — |
| 2007-02-15 | $15.48 | $15.64 | 60,300 | — | — |
| 2007-02-14 | $15.44 | $15.60 | 152,800 | — | — |
| 2007-02-13 | $15.13 | $15.29 | 70,200 | — | — |
| 2007-02-12 | $14.71 | $14.86 | 14,600 | — | — |
| 2007-02-09 | $14.77 | $14.92 | 13,800 | — | — |
| 2007-02-08 | $14.72 | $14.87 | 15,100 | — | — |
| 2007-02-07 | $14.92 | $15.07 | 76,300 | — | — |
| 2007-02-06 | $14.87 | $15.02 | 20,900 | — | — |
| 2007-02-05 | $15.02 | $15.17 | 57,800 | — | — |
| 2007-02-02 | $14.93 | $15.08 | 51,200 | — | — |
| 2007-02-01 | $14.61 | $14.76 | 71,100 | — | — |
| 2007-01-31 | $14.70 | $14.85 | 59,800 | — | — |
| 2007-01-30 | $14.99 | $15.14 | 8,700 | — | — |
| 2007-01-29 | $15.15 | $15.31 | 49,000 | — | — |
| 2007-01-26 | $15.01 | $15.16 | 13,100 | — | — |
| 2007-01-25 | $15.00 | $15.15 | 17,300 | — | — |
| 2007-01-24 | $14.91 | $15.06 | 193,600 | — | — |
| 2007-01-23 | $15.00 | $15.15 | 105,900 | — | — |
| 2007-01-22 | $14.76 | $14.91 | 126,300 | — | — |
| 2007-01-19 | $14.60 | $14.75 | 100,400 | — | — |
| 2007-01-18 | $14.52 | $14.67 | 85,400 | — | — |
| 2007-01-17 | $14.65 | $14.80 | 52,200 | — | — |
| 2007-01-16 | $15.00 | $15.15 | 84,500 | — | — |
| 2007-01-12 | $14.90 | $15.05 | 237,100 | — | — |
| 2007-01-11 | $14.92 | $15.07 | 99,600 | — | — |
| 2007-01-10 | $14.62 | $14.77 | 52,100 | — | — |
| 2007-01-09 | $14.80 | $14.95 | 65,500 | — | — |
| 2007-01-08 | $14.92 | $15.07 | 103,400 | — | — |
| 2007-01-05 | $15.28 | $15.44 | 31,900 | — | — |
| 2007-01-04 | $15.51 | $15.67 | 34,400 | — | — |
| 2007-01-03 | $15.57 | $15.73 | 133,800 | — | — |