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
- 1996-02-15 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 | $13.40 | $13.40 | 152,200 | — | — |
| 2007-12-28 | $13.45 | $13.45 | 115,900 | — | — |
| 2007-12-27 | $13.01 | $13.01 | 132,800 | — | — |
| 2007-12-26 | $13.63 | $13.63 | 144,200 | — | — |
| 2007-12-24 | $13.85 | $13.85 | 196,700 | — | — |
| 2007-12-21 | $13.27 | $13.27 | 342,100 | — | — |
| 2007-12-20 | $13.00 | $13.00 | 146,400 | — | — |
| 2007-12-19 | $12.97 | $12.97 | 155,500 | — | — |
| 2007-12-18 | $13.00 | $13.00 | 120,400 | — | — |
| 2007-12-17 | $12.10 | $12.10 | 251,900 | — | — |
| 2007-12-14 | $12.69 | $12.69 | 125,600 | — | — |
| 2007-12-13 | $13.04 | $13.04 | 163,400 | — | — |
| 2007-12-12 | $13.63 | $13.63 | 212,300 | — | — |
| 2007-12-11 | $13.15 | $13.15 | 206,200 | — | — |
| 2007-12-10 | $13.82 | $13.82 | 276,300 | — | — |
| 2007-12-07 | $13.12 | $13.12 | 63,100 | — | — |
| 2007-12-06 | $12.90 | $12.90 | 276,200 | — | — |
| 2007-12-05 | $12.42 | $12.42 | 221,600 | — | — |
| 2007-12-04 | $12.79 | $12.79 | 120,000 | — | — |
| 2007-12-03 | $12.66 | $12.66 | 219,300 | — | — |
| 2007-11-30 | $13.14 | $13.14 | 161,100 | — | — |
| 2007-11-29 | $12.97 | $12.97 | 125,800 | — | — |
| 2007-11-28 | $13.08 | $13.08 | 181,400 | — | — |
| 2007-11-27 | $12.28 | $12.28 | 186,600 | — | — |
| 2007-11-26 | $11.92 | $11.92 | 304,500 | — | — |
| 2007-11-23 | $11.98 | $11.98 | 105,600 | — | — |
| 2007-11-21 | $11.60 | $11.60 | 253,100 | — | — |
| 2007-11-20 | $11.60 | $11.60 | 343,100 | — | — |
| 2007-11-19 | $11.26 | $11.26 | 151,400 | — | — |
| 2007-11-16 | $11.51 | $11.51 | 202,000 | — | — |
| 2007-11-15 | $11.63 | $11.63 | 129,100 | — | — |
| 2007-11-14 | $11.93 | $11.93 | 138,300 | — | — |
| 2007-11-13 | $11.64 | $11.64 | 308,500 | — | — |
| 2007-11-12 | $11.98 | $11.98 | 183,500 | — | — |
| 2007-11-09 | $12.45 | $12.45 | 220,800 | — | — |
| 2007-11-08 | $12.53 | $12.53 | 258,800 | — | — |
| 2007-11-07 | $12.27 | $12.27 | 183,900 | — | — |
| 2007-11-06 | $12.74 | $12.74 | 358,700 | — | — |
| 2007-11-05 | $12.93 | $12.93 | 327,200 | — | — |
| 2007-11-02 | $13.17 | $13.17 | 455,800 | — | — |
| 2007-11-01 | $13.85 | $13.85 | 194,600 | — | — |
| 2007-10-31 | $14.86 | $14.86 | 139,000 | — | — |
| 2007-10-30 | $14.97 | $14.97 | 270,800 | — | — |
| 2007-10-29 | $14.57 | $14.57 | 705,600 | — | — |
| 2007-10-26 | $14.35 | $14.35 | 191,400 | — | — |
| 2007-10-25 | $14.22 | $14.22 | 202,500 | — | — |
| 2007-10-24 | $14.47 | $14.47 | 277,600 | — | — |
| 2007-10-23 | $15.00 | $15.00 | 424,600 | — | — |
| 2007-10-22 | $14.57 | $14.57 | 193,000 | — | — |
| 2007-10-19 | $14.81 | $14.81 | 593,400 | — | — |
| 2007-10-18 | $14.63 | $14.63 | 153,600 | — | — |
| 2007-10-17 | $14.82 | $14.82 | 187,200 | — | — |
| 2007-10-16 | $14.92 | $14.92 | 288,000 | — | — |
| 2007-10-15 | $15.25 | $15.25 | 236,100 | — | — |
| 2007-10-12 | $15.50 | $15.50 | 538,100 | — | — |
| 2007-10-11 | $15.48 | $15.48 | 251,300 | — | — |
| 2007-10-10 | $15.90 | $15.90 | 227,600 | — | — |
| 2007-10-09 | $16.00 | $16.00 | 277,400 | — | — |
| 2007-10-08 | $15.81 | $15.81 | 201,800 | — | — |
| 2007-10-05 | $15.82 | $15.82 | 486,900 | — | — |
| 2007-10-04 | $15.35 | $15.35 | 809,700 | — | — |
| 2007-10-03 | $16.00 | $16.00 | 487,600 | — | — |
| 2007-10-02 | $16.48 | $16.48 | 559,500 | — | — |
| 2007-10-01 | $16.00 | $16.00 | 689,900 | — | — |
| 2007-09-28 | $15.46 | $15.46 | 751,700 | — | — |
| 2007-09-27 | $15.65 | $15.65 | 668,200 | — | — |
| 2007-09-26 | $15.63 | $15.63 | 1,140,600 | — | — |
| 2007-09-25 | $15.02 | $15.02 | 924,900 | — | — |
| 2007-09-24 | $14.10 | $14.10 | 238,300 | — | — |
| 2007-09-21 | $14.03 | $14.03 | 585,900 | — | — |
| 2007-09-20 | $13.84 | $13.84 | 319,200 | — | — |
| 2007-09-19 | $14.15 | $14.15 | 553,100 | — | — |
| 2007-09-18 | $14.00 | $14.00 | 480,900 | — | — |
| 2007-09-17 | $13.77 | $13.77 | 210,800 | — | — |
| 2007-09-14 | $13.53 | $13.53 | 161,300 | — | — |
| 2007-09-13 | $13.32 | $13.32 | 259,200 | — | — |
| 2007-09-12 | $13.30 | $13.30 | 141,500 | — | — |
| 2007-09-11 | $13.62 | $13.62 | 210,300 | — | — |
| 2007-09-10 | $13.63 | $13.63 | 187,600 | — | — |
| 2007-09-07 | $13.40 | $13.40 | 191,100 | — | — |
| 2007-09-06 | $13.75 | $13.75 | 169,000 | — | — |
| 2007-09-05 | $13.71 | $13.71 | 234,800 | — | — |
| 2007-09-04 | $13.67 | $13.67 | 230,200 | — | — |
| 2007-08-31 | $13.50 | $13.50 | 177,900 | — | — |
| 2007-08-30 | $13.26 | $13.26 | 196,200 | — | — |
| 2007-08-29 | $13.50 | $13.50 | 274,200 | — | — |
| 2007-08-28 | $13.16 | $13.16 | 347,700 | — | — |
| 2007-08-27 | $13.85 | $13.85 | 389,200 | — | — |
| 2007-08-24 | $13.89 | $13.89 | 854,300 | — | — |
| 2007-08-23 | $13.32 | $13.32 | 1,606,400 | — | — |
| 2007-08-22 | $11.68 | $11.68 | 187,200 | — | — |
| 2007-08-21 | $11.31 | $11.31 | 216,900 | — | — |
| 2007-08-20 | $11.15 | $11.15 | 84,200 | — | — |
| 2007-08-17 | $11.01 | $11.01 | 213,900 | — | — |
| 2007-08-16 | $11.67 | $11.67 | 230,100 | — | — |
| 2007-08-15 | $10.70 | $10.70 | 152,900 | — | — |
| 2007-08-14 | $10.55 | $10.55 | 252,000 | — | — |
| 2007-08-13 | $10.69 | $10.69 | 343,700 | — | — |
| 2007-08-10 | $10.83 | $10.83 | 271,500 | — | — |
| 2007-08-09 | $11.42 | $11.42 | 319,500 | — | — |
| 2007-08-08 | $11.37 | $11.37 | 465,000 | — | — |
| 2007-08-07 | $10.37 | $10.37 | 455,700 | — | — |
| 2007-08-06 | $9.89 | $9.89 | 539,400 | — | — |
| 2007-08-03 | $10.02 | $10.02 | 350,800 | — | — |
| 2007-08-02 | $10.91 | $10.91 | 301,400 | — | — |
| 2007-08-01 | $11.24 | $11.24 | 365,700 | — | — |
| 2007-07-31 | $11.51 | $11.51 | 374,600 | — | — |
| 2007-07-30 | $11.35 | $11.35 | 428,200 | — | — |
| 2007-07-27 | $11.27 | $11.27 | 283,600 | — | — |
| 2007-07-26 | $12.00 | $12.00 | 619,300 | — | — |
| 2007-07-25 | $13.21 | $13.21 | 338,900 | — | — |
| 2007-07-24 | $13.44 | $13.44 | 255,700 | — | — |
| 2007-07-23 | $13.81 | $13.81 | 134,800 | — | — |
| 2007-07-20 | $13.40 | $13.40 | 198,200 | — | — |
| 2007-07-19 | $13.64 | $13.64 | 132,200 | — | — |
| 2007-07-18 | $13.64 | $13.64 | 84,100 | — | — |
| 2007-07-17 | $13.74 | $13.74 | 119,600 | — | — |
| 2007-07-16 | $14.00 | $14.00 | 173,000 | — | — |
| 2007-07-13 | $13.90 | $13.90 | 72,600 | — | — |
| 2007-07-12 | $13.91 | $13.91 | 94,100 | — | — |
| 2007-07-11 | $13.82 | $13.82 | 209,900 | — | — |
| 2007-07-10 | $13.50 | $13.50 | 143,000 | — | — |
| 2007-07-09 | $13.88 | $13.88 | 76,800 | — | — |
| 2007-07-06 | $13.77 | $13.77 | 89,800 | — | — |
| 2007-07-05 | $13.68 | $13.68 | 106,800 | — | — |
| 2007-07-03 | $13.61 | $13.61 | 32,600 | — | — |
| 2007-07-02 | $13.65 | $13.65 | 251,200 | — | — |
| 2007-06-29 | $13.40 | $13.40 | 198,200 | — | — |
| 2007-06-28 | $13.32 | $13.32 | 110,300 | — | — |
| 2007-06-27 | $13.11 | $13.11 | 91,200 | — | — |
| 2007-06-26 | $12.90 | $12.90 | 212,000 | — | — |
| 2007-06-25 | $12.40 | $12.40 | 251,300 | — | — |
| 2007-06-22 | $12.33 | $12.33 | 1,895,400 | — | — |
| 2007-06-21 | $12.67 | $12.67 | 133,900 | — | — |
| 2007-06-20 | $12.93 | $12.93 | 124,700 | — | — |
| 2007-06-19 | $13.06 | $13.06 | 134,400 | — | — |
| 2007-06-18 | $13.32 | $13.32 | 108,800 | — | — |
| 2007-06-15 | $13.51 | $13.51 | 201,800 | — | — |
| 2007-06-14 | $13.22 | $13.22 | 119,600 | — | — |
| 2007-06-13 | $12.61 | $12.61 | 138,000 | — | — |
| 2007-06-12 | $12.77 | $12.77 | 121,500 | — | — |
| 2007-06-11 | $13.09 | $13.09 | 59,600 | — | — |
| 2007-06-08 | $13.02 | $13.02 | 83,500 | — | — |
| 2007-06-07 | $12.98 | $12.98 | 80,500 | — | — |
| 2007-06-06 | $13.20 | $13.20 | 146,800 | — | — |
| 2007-06-05 | $13.48 | $13.48 | 78,200 | — | — |
| 2007-06-04 | $13.63 | $13.63 | 177,200 | — | — |
| 2007-06-01 | $13.60 | $13.60 | 85,400 | — | — |
| 2007-05-31 | $13.60 | $13.60 | 179,400 | — | — |
| 2007-05-30 | $13.57 | $13.57 | 81,500 | — | — |
| 2007-05-29 | $13.66 | $13.66 | 178,700 | — | — |
| 2007-05-25 | $13.56 | $13.56 | 51,000 | — | — |
| 2007-05-24 | $13.41 | $13.41 | 116,100 | — | — |
| 2007-05-23 | $13.52 | $13.52 | 95,900 | — | — |
| 2007-05-22 | $13.60 | $13.60 | 71,200 | — | — |
| 2007-05-21 | $13.73 | $13.73 | 134,600 | — | — |
| 2007-05-18 | $13.38 | $13.38 | 196,600 | — | — |
| 2007-05-17 | $12.91 | $12.91 | 95,200 | — | — |
| 2007-05-16 | $12.95 | $12.95 | 103,200 | — | — |
| 2007-05-15 | $13.06 | $13.06 | 101,300 | — | — |
| 2007-05-14 | $13.24 | $13.24 | 73,600 | — | — |
| 2007-05-11 | $13.28 | $13.28 | 117,700 | — | — |
| 2007-05-10 | $12.96 | $12.96 | 113,200 | — | — |
| 2007-05-09 | $13.16 | $13.16 | 174,900 | — | — |
| 2007-05-08 | $13.14 | $13.14 | 508,400 | — | — |
| 2007-05-07 | $12.76 | $12.76 | 400,200 | — | — |
| 2007-05-04 | $12.07 | $12.07 | 116,300 | — | — |
| 2007-05-03 | $12.41 | $12.41 | 137,900 | — | — |
| 2007-05-02 | $12.21 | $12.21 | 201,200 | — | — |
| 2007-05-01 | $12.54 | $12.54 | 199,400 | — | — |
| 2007-04-30 | $12.71 | $12.71 | 188,600 | — | — |
| 2007-04-27 | $12.86 | $12.86 | 79,900 | — | — |
| 2007-04-26 | $12.79 | $12.79 | 130,700 | — | — |
| 2007-04-25 | $12.79 | $12.79 | 143,700 | — | — |
| 2007-04-24 | $12.68 | $12.68 | 212,500 | — | — |
| 2007-04-23 | $12.96 | $12.96 | 127,000 | — | — |
| 2007-04-20 | $12.94 | $12.94 | 82,400 | — | — |
| 2007-04-19 | $12.59 | $12.59 | 176,900 | — | — |
| 2007-04-18 | $12.87 | $12.87 | 130,200 | — | — |
| 2007-04-17 | $12.91 | $12.91 | 174,200 | — | — |
| 2007-04-16 | $13.05 | $13.05 | 341,900 | — | — |
| 2007-04-13 | $13.10 | $13.10 | 153,600 | — | — |
| 2007-04-12 | $13.06 | $13.06 | 169,500 | — | — |
| 2007-04-11 | $13.01 | $13.01 | 212,200 | — | — |
| 2007-04-10 | $13.25 | $13.25 | 299,200 | — | — |
| 2007-04-09 | $13.37 | $13.37 | 316,600 | — | — |
| 2007-04-05 | $13.57 | $13.57 | 154,300 | — | — |
| 2007-04-04 | $13.41 | $13.41 | 229,900 | — | — |
| 2007-04-03 | $13.81 | $13.81 | 274,200 | — | — |
| 2007-04-02 | $13.56 | $13.56 | 249,400 | — | — |
| 2007-03-30 | $14.18 | $14.18 | 278,100 | — | — |
| 2007-03-29 | $14.51 | $14.51 | 331,200 | — | — |
| 2007-03-28 | $14.59 | $14.59 | 1,188,300 | — | — |
| 2007-03-27 | $14.11 | $14.11 | 218,300 | — | — |
| 2007-03-26 | $14.17 | $14.17 | 187,700 | — | — |
| 2007-03-23 | $14.12 | $14.12 | 288,500 | — | — |
| 2007-03-22 | $14.24 | $14.24 | 344,700 | — | — |
| 2007-03-21 | $13.91 | $13.91 | 131,800 | — | — |
| 2007-03-20 | $13.62 | $13.62 | 157,500 | — | — |
| 2007-03-19 | $13.31 | $13.31 | 117,100 | — | — |
| 2007-03-16 | $13.09 | $13.09 | 109,400 | — | — |
| 2007-03-15 | $13.12 | $13.12 | 181,600 | — | — |
| 2007-03-14 | $12.90 | $12.90 | 167,400 | — | — |
| 2007-03-13 | $12.26 | $12.26 | 167,400 | — | — |
| 2007-03-12 | $13.14 | $13.14 | 93,300 | — | — |
| 2007-03-09 | $13.13 | $13.13 | 170,600 | — | — |
| 2007-03-08 | $12.90 | $12.90 | 185,000 | — | — |
| 2007-03-07 | $12.85 | $12.85 | 98,300 | — | — |
| 2007-03-06 | $12.73 | $12.73 | 232,900 | — | — |
| 2007-03-05 | $12.51 | $12.51 | 152,100 | — | — |
| 2007-03-02 | $13.10 | $13.10 | 219,600 | — | — |
| 2007-03-01 | $12.82 | $12.82 | 288,300 | — | — |
| 2007-02-28 | $13.38 | $13.38 | 248,600 | — | — |
| 2007-02-27 | $13.35 | $13.35 | 288,400 | — | — |
| 2007-02-26 | $13.55 | $13.55 | 341,500 | — | — |
| 2007-02-23 | $13.78 | $13.78 | 233,000 | — | — |
| 2007-02-22 | $13.32 | $13.32 | 360,600 | — | — |
| 2007-02-21 | $13.38 | $13.38 | 112,500 | — | — |
| 2007-02-20 | $13.38 | $13.38 | 380,900 | — | — |
| 2007-02-16 | $13.40 | $13.40 | 231,900 | — | — |
| 2007-02-15 | $13.06 | $13.06 | 254,500 | — | — |
| 2007-02-14 | $13.00 | $13.00 | 345,500 | — | — |
| 2007-02-13 | $12.88 | $12.88 | 212,300 | — | — |
| 2007-02-12 | $12.70 | $12.70 | 728,500 | — | — |
| 2007-02-09 | $12.35 | $12.35 | 198,400 | — | — |
| 2007-02-08 | $12.20 | $12.20 | 270,600 | — | — |
| 2007-02-07 | $12.23 | $12.23 | 166,100 | — | — |
| 2007-02-06 | $12.20 | $12.20 | 410,700 | — | — |
| 2007-02-05 | $12.20 | $12.20 | 115,200 | — | — |
| 2007-02-02 | $12.27 | $12.27 | 232,200 | — | — |
| 2007-02-01 | $12.47 | $12.47 | 295,000 | — | — |
| 2007-01-31 | $12.25 | $12.25 | 134,900 | — | — |
| 2007-01-30 | $11.78 | $11.78 | 57,700 | — | — |
| 2007-01-29 | $11.83 | $11.83 | 94,400 | — | — |
| 2007-01-26 | $11.64 | $11.64 | 108,700 | — | — |
| 2007-01-25 | $11.91 | $11.91 | 90,400 | — | — |
| 2007-01-24 | $12.11 | $12.11 | 103,900 | — | — |
| 2007-01-23 | $12.00 | $12.00 | 147,300 | — | — |
| 2007-01-22 | $11.85 | $11.85 | 160,800 | — | — |
| 2007-01-19 | $12.04 | $12.04 | 284,800 | — | — |
| 2007-01-18 | $12.13 | $12.13 | 180,400 | — | — |
| 2007-01-17 | $12.27 | $12.27 | 474,200 | — | — |
| 2007-01-16 | $12.64 | $12.64 | 223,700 | — | — |
| 2007-01-12 | $12.45 | $12.45 | 119,800 | — | — |
| 2007-01-11 | $12.18 | $12.18 | 254,800 | — | — |
| 2007-01-10 | $11.82 | $11.82 | 139,700 | — | — |
| 2007-01-09 | $11.70 | $11.70 | 214,800 | — | — |
| 2007-01-08 | $11.55 | $11.55 | 437,300 | — | — |
| 2007-01-05 | $11.65 | $11.65 | 178,800 | — | — |
| 2007-01-04 | $11.73 | $11.73 | 280,200 | — | — |
| 2007-01-03 | $11.34 | $11.34 | 244,600 | — | — |