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
- 2007-06-01 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 | $14.70 | $14.70 | 50,400 | — | — |
| 2007-12-28 | $14.79 | $14.79 | 17,800 | — | — |
| 2007-12-27 | $14.94 | $14.94 | 31,500 | — | — |
| 2007-12-26 | $15.06 | $15.06 | 77,900 | — | — |
| 2007-12-24 | $14.59 | $14.59 | 102,000 | — | — |
| 2007-12-21 | $15.48 | $15.48 | 87,700 | — | — |
| 2007-12-20 | $16.06 | $16.06 | 47,800 | — | — |
| 2007-12-19 | $14.70 | $14.70 | 76,300 | — | — |
| 2007-12-18 | $14.70 | $14.70 | 18,000 | — | — |
| 2007-12-17 | $15.15 | $15.15 | 26,000 | — | — |
| 2007-12-14 | $15.37 | $15.37 | 33,600 | — | — |
| 2007-12-13 | $15.50 | $15.50 | 38,100 | — | — |
| 2007-12-12 | $14.31 | $14.31 | 18,400 | — | — |
| 2007-12-11 | $15.06 | $15.06 | 18,800 | — | — |
| 2007-12-10 | $16.07 | $16.07 | 18,100 | — | — |
| 2007-12-07 | $17.03 | $17.03 | 20,700 | — | — |
| 2007-12-06 | $16.95 | $16.95 | 40,400 | — | — |
| 2007-12-05 | $15.44 | $15.44 | 36,800 | — | — |
| 2007-12-04 | $15.66 | $15.66 | 42,700 | — | — |
| 2007-12-03 | $15.77 | $15.77 | 47,500 | — | — |
| 2007-11-30 | $15.51 | $15.51 | 78,600 | — | — |
| 2007-11-29 | $15.60 | $15.60 | 57,900 | — | — |
| 2007-11-28 | $14.56 | $14.56 | 91,500 | — | — |
| 2007-11-27 | $13.86 | $13.86 | 18,000 | — | — |
| 2007-11-26 | $13.45 | $13.45 | 16,400 | — | — |
| 2007-11-23 | $13.38 | $13.38 | 8,500 | — | — |
| 2007-11-21 | $13.30 | $13.30 | 15,400 | — | — |
| 2007-11-20 | $13.47 | $13.47 | 28,000 | — | — |
| 2007-11-19 | $13.09 | $13.09 | 109,400 | — | — |
| 2007-11-16 | $13.66 | $13.66 | 21,300 | — | — |
| 2007-11-15 | $12.90 | $12.90 | 10,000 | — | — |
| 2007-11-14 | $12.75 | $12.75 | 45,300 | — | — |
| 2007-11-13 | $13.48 | $13.48 | 38,300 | — | — |
| 2007-11-12 | $13.40 | $13.40 | 25,800 | — | — |
| 2007-11-09 | $13.42 | $13.42 | 17,900 | — | — |
| 2007-11-08 | $13.79 | $13.79 | 23,900 | — | — |
| 2007-11-07 | $13.00 | $13.00 | 18,400 | — | — |
| 2007-11-06 | $13.24 | $13.24 | 31,100 | — | — |
| 2007-11-05 | $13.33 | $13.33 | 14,500 | — | — |
| 2007-11-02 | $13.02 | $13.02 | 15,800 | — | — |
| 2007-11-01 | $13.02 | $13.02 | 32,900 | — | — |
| 2007-10-31 | $13.38 | $13.38 | 24,700 | — | — |
| 2007-10-30 | $13.07 | $13.07 | 9,400 | — | — |
| 2007-10-29 | $13.44 | $13.44 | 21,900 | — | — |
| 2007-10-26 | $13.48 | $13.48 | 10,800 | — | — |
| 2007-10-25 | $13.06 | $13.06 | 23,200 | — | — |
| 2007-10-24 | $13.01 | $13.01 | 22,600 | — | — |
| 2007-10-23 | $13.00 | $13.00 | 21,700 | — | — |
| 2007-10-22 | $12.97 | $12.97 | 24,600 | — | — |
| 2007-10-19 | $12.53 | $12.53 | 16,300 | — | — |
| 2007-10-18 | $13.05 | $13.05 | 15,900 | — | — |
| 2007-10-17 | $13.13 | $13.13 | 16,200 | — | — |
| 2007-10-16 | $13.08 | $13.08 | 19,100 | — | — |
| 2007-10-15 | $13.02 | $13.02 | 21,500 | — | — |
| 2007-10-12 | $13.42 | $13.42 | 63,100 | — | — |
| 2007-10-11 | $13.46 | $13.46 | 22,500 | — | — |
| 2007-10-10 | $13.43 | $13.43 | 33,400 | — | — |
| 2007-10-09 | $13.43 | $13.43 | 19,400 | — | — |
| 2007-10-08 | $13.44 | $13.44 | 20,900 | — | — |
| 2007-10-05 | $13.50 | $13.50 | 51,100 | — | — |
| 2007-10-04 | $13.50 | $13.50 | 25,100 | — | — |
| 2007-10-03 | $13.26 | $13.26 | 46,400 | — | — |
| 2007-10-02 | $13.48 | $13.48 | 89,400 | — | — |
| 2007-10-01 | $13.07 | $13.07 | 155,100 | — | — |
| 2007-09-28 | $11.20 | $11.20 | 599,100 | — | — |
| 2007-09-27 | $11.95 | $11.95 | 78,500 | — | — |
| 2007-09-26 | $12.76 | $12.76 | 24,400 | — | — |
| 2007-09-25 | $12.90 | $12.90 | 41,300 | — | — |
| 2007-09-24 | $12.70 | $12.70 | 30,100 | — | — |
| 2007-09-21 | $13.11 | $13.11 | 25,300 | — | — |
| 2007-09-20 | $12.99 | $12.99 | 14,000 | — | — |
| 2007-09-19 | $12.99 | $12.99 | 21,100 | — | — |
| 2007-09-18 | $12.86 | $12.86 | 43,700 | — | — |
| 2007-09-17 | $12.92 | $12.92 | 65,500 | — | — |
| 2007-09-14 | $13.12 | $13.12 | 7,100 | — | — |
| 2007-09-13 | $13.00 | $13.00 | 4,200 | — | — |
| 2007-09-12 | $13.14 | $13.14 | 6,000 | — | — |
| 2007-09-11 | $13.02 | $13.02 | 11,700 | — | — |
| 2007-09-10 | $12.99 | $12.99 | 17,600 | — | — |
| 2007-09-07 | $13.49 | $13.49 | 23,000 | — | — |
| 2007-09-06 | $13.03 | $13.03 | 36,000 | — | — |
| 2007-09-05 | $13.15 | $13.15 | 17,800 | — | — |
| 2007-09-04 | $13.85 | $13.85 | 13,500 | — | — |
| 2007-08-31 | $13.44 | $13.44 | 24,400 | — | — |
| 2007-08-30 | $13.07 | $13.07 | 27,500 | — | — |
| 2007-08-29 | $13.10 | $13.10 | 11,900 | — | — |
| 2007-08-28 | $12.77 | $12.77 | 35,400 | — | — |
| 2007-08-27 | $13.40 | $13.40 | 11,600 | — | — |
| 2007-08-24 | $13.29 | $13.29 | 8,600 | — | — |
| 2007-08-23 | $13.25 | $13.25 | 13,200 | — | — |
| 2007-08-22 | $13.37 | $13.37 | 21,100 | — | — |
| 2007-08-21 | $12.55 | $12.55 | 14,500 | — | — |
| 2007-08-20 | $13.00 | $13.00 | 13,700 | — | — |
| 2007-08-17 | $13.18 | $13.18 | 18,200 | — | — |
| 2007-08-16 | $12.83 | $12.83 | 17,200 | — | — |
| 2007-08-15 | $12.75 | $12.75 | 6,100 | — | — |
| 2007-08-14 | $13.09 | $13.09 | 25,000 | — | — |
| 2007-08-13 | $13.25 | $13.25 | 20,000 | — | — |
| 2007-08-10 | $12.93 | $12.93 | 132,800 | — | — |
| 2007-08-09 | $12.10 | $12.10 | 49,200 | — | — |
| 2007-08-08 | $13.17 | $13.17 | 48,100 | — | — |
| 2007-08-07 | $13.26 | $13.26 | 102,300 | — | — |
| 2007-08-06 | $13.51 | $13.51 | 308,300 | — | — |
| 2007-08-03 | $13.58 | $13.58 | 40,400 | — | — |
| 2007-08-02 | $13.49 | $13.49 | 131,500 | — | — |
| 2007-08-01 | $13.65 | $13.65 | 43,600 | — | — |
| 2007-07-31 | $14.19 | $14.19 | 79,200 | — | — |
| 2007-07-30 | $14.95 | $14.95 | 22,100 | — | — |
| 2007-07-27 | $13.85 | $13.85 | 59,700 | — | — |
| 2007-07-26 | $14.24 | $14.24 | 30,300 | — | — |
| 2007-07-25 | $14.46 | $14.46 | 20,000 | — | — |
| 2007-07-24 | $14.50 | $14.50 | 40,500 | — | — |
| 2007-07-23 | $14.50 | $14.50 | 24,200 | — | — |
| 2007-07-20 | $14.30 | $14.30 | 55,600 | — | — |
| 2007-07-19 | $14.26 | $14.26 | 47,200 | — | — |
| 2007-07-18 | $14.20 | $14.20 | 107,300 | — | — |
| 2007-07-17 | $14.51 | $14.51 | 184,300 | — | — |
| 2007-07-16 | $14.76 | $14.76 | 67,100 | — | — |
| 2007-07-13 | $14.73 | $14.73 | 177,900 | — | — |
| 2007-07-12 | $15.34 | $15.34 | 111,100 | — | — |
| 2007-07-11 | $15.77 | $15.77 | 175,300 | — | — |
| 2007-07-10 | $16.00 | $16.00 | 10,000 | — | — |
| 2007-07-09 | $15.98 | $15.98 | 47,400 | — | — |
| 2007-07-06 | $15.91 | $15.91 | 14,000 | — | — |
| 2007-07-05 | $16.18 | $16.18 | 132,900 | — | — |
| 2007-07-03 | $16.09 | $16.09 | 127,800 | — | — |
| 2007-07-02 | $16.50 | $16.50 | 53,800 | — | — |
| 2007-06-29 | $16.00 | $16.00 | 20,200 | — | — |
| 2007-06-28 | $15.82 | $15.82 | 51,400 | — | — |
| 2007-06-27 | $15.77 | $15.77 | 14,800 | — | — |
| 2007-06-26 | $15.71 | $15.71 | 97,700 | — | — |
| 2007-06-25 | $16.02 | $16.02 | 95,500 | — | — |
| 2007-06-22 | $16.64 | $16.64 | 32,900 | — | — |
| 2007-06-21 | $16.95 | $16.95 | 9,200 | — | — |
| 2007-06-20 | $17.00 | $17.00 | 33,000 | — | — |
| 2007-06-19 | $16.99 | $16.99 | 33,000 | — | — |
| 2007-06-18 | $16.97 | $16.97 | 49,400 | — | — |
| 2007-06-15 | $17.58 | $17.58 | 125,900 | — | — |
| 2007-06-14 | $17.00 | $17.00 | 227,300 | — | — |
| 2007-06-13 | $17.00 | $17.00 | 181,000 | — | — |
| 2007-06-12 | $17.00 | $17.00 | 150,900 | — | — |
| 2007-06-11 | $17.24 | $17.24 | 140,900 | — | — |
| 2007-06-08 | $17.25 | $17.25 | 0 | — | — |
| 2007-06-07 | $17.21 | $17.21 | 100,800 | — | — |
| 2007-06-06 | $17.47 | $17.47 | 179,300 | — | — |
| 2007-06-05 | $17.59 | $17.59 | 107,400 | — | — |
| 2007-06-04 | $17.55 | $17.55 | 88,600 | — | — |
| 2007-06-01 | $17.73 | $17.73 | 1,384,800 | — | — |