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
- 2005-06-23 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 | $14.72 | $14.72 | 14,400 | — | — |
| 2007-12-28 | $15.04 | $15.04 | 16,400 | — | — |
| 2007-12-27 | $15.18 | $15.18 | 7,700 | — | — |
| 2007-12-26 | $15.43 | $15.43 | 19,900 | — | — |
| 2007-12-24 | $15.00 | $15.00 | 6,000 | — | — |
| 2007-12-21 | $15.00 | $15.00 | 41,500 | — | — |
| 2007-12-20 | $14.97 | $14.97 | 11,800 | — | — |
| 2007-12-19 | $14.49 | $14.49 | 19,200 | — | — |
| 2007-12-18 | $14.39 | $14.39 | 15,700 | — | — |
| 2007-12-17 | $14.53 | $14.53 | 15,800 | — | — |
| 2007-12-14 | $14.29 | $14.29 | 6,800 | — | — |
| 2007-12-13 | $14.45 | $14.45 | 4,200 | — | — |
| 2007-12-12 | $14.31 | $14.31 | 26,000 | — | — |
| 2007-12-11 | $13.73 | $13.73 | 17,400 | — | — |
| 2007-12-10 | $14.40 | $14.40 | 17,900 | — | — |
| 2007-12-07 | $14.56 | $14.56 | 19,200 | — | — |
| 2007-12-06 | $14.72 | $14.72 | 24,100 | — | — |
| 2007-12-05 | $13.90 | $13.90 | 24,000 | — | — |
| 2007-12-04 | $13.10 | $13.10 | 28,100 | — | — |
| 2007-12-03 | $13.21 | $13.21 | 93,500 | — | — |
| 2007-11-30 | $13.88 | $13.88 | 8,200 | — | — |
| 2007-11-29 | $14.15 | $14.15 | 18,400 | — | — |
| 2007-11-28 | $14.50 | $14.50 | 29,000 | — | — |
| 2007-11-27 | $14.12 | $14.12 | 32,100 | — | — |
| 2007-11-26 | $14.67 | $14.67 | 30,600 | — | — |
| 2007-11-23 | $14.37 | $14.37 | 2,700 | — | — |
| 2007-11-21 | $14.32 | $14.32 | 17,900 | — | — |
| 2007-11-20 | $14.16 | $14.16 | 10,900 | — | — |
| 2007-11-19 | $14.01 | $14.01 | 13,800 | — | — |
| 2007-11-16 | $14.45 | $14.45 | 26,500 | — | — |
| 2007-11-15 | $14.61 | $14.61 | 28,800 | — | — |
| 2007-11-14 | $14.53 | $14.53 | 20,000 | — | — |
| 2007-11-13 | $14.49 | $14.49 | 45,900 | — | — |
| 2007-11-12 | $14.32 | $14.32 | 9,600 | — | — |
| 2007-11-09 | $13.81 | $13.81 | 11,000 | — | — |
| 2007-11-08 | $14.16 | $14.16 | 26,700 | — | — |
| 2007-11-07 | $13.82 | $13.82 | 17,400 | — | — |
| 2007-11-06 | $14.12 | $14.12 | 14,900 | — | — |
| 2007-11-05 | $14.00 | $14.00 | 10,600 | — | — |
| 2007-11-02 | $13.90 | $13.90 | 19,400 | — | — |
| 2007-11-01 | $14.44 | $14.44 | 66,100 | — | — |
| 2007-10-31 | $14.63 | $14.63 | 9,700 | — | — |
| 2007-10-30 | $14.55 | $14.55 | 10,400 | — | — |
| 2007-10-29 | $14.74 | $14.74 | 18,700 | — | — |
| 2007-10-26 | $14.55 | $14.55 | 7,900 | — | — |
| 2007-10-25 | $14.26 | $14.26 | 21,500 | — | — |
| 2007-10-24 | $14.37 | $14.37 | 11,700 | — | — |
| 2007-10-23 | $14.47 | $14.47 | 6,500 | — | — |
| 2007-10-22 | $14.20 | $14.20 | 13,200 | — | — |
| 2007-10-19 | $14.01 | $14.01 | 15,100 | — | — |
| 2007-10-18 | $14.45 | $14.45 | 17,000 | — | — |
| 2007-10-17 | $13.83 | $13.83 | 61,800 | — | — |
| 2007-10-16 | $13.72 | $13.72 | 6,200 | — | — |
| 2007-10-15 | $13.54 | $13.54 | 10,300 | — | — |
| 2007-10-12 | $13.76 | $13.76 | 16,900 | — | — |
| 2007-10-11 | $13.75 | $13.75 | 17,400 | — | — |
| 2007-10-10 | $14.00 | $14.00 | 9,800 | — | — |
| 2007-10-09 | $14.14 | $14.14 | 7,400 | — | — |
| 2007-10-08 | $14.33 | $14.33 | 20,500 | — | — |
| 2007-10-05 | $14.45 | $14.45 | 34,800 | — | — |
| 2007-10-04 | $13.90 | $13.90 | 27,000 | — | — |
| 2007-10-03 | $13.53 | $13.53 | 13,600 | — | — |
| 2007-10-02 | $14.01 | $14.01 | 18,500 | — | — |
| 2007-10-01 | $13.96 | $13.96 | 22,400 | — | — |
| 2007-09-28 | $13.04 | $13.04 | 77,200 | — | — |
| 2007-09-27 | $13.24 | $13.24 | 39,900 | — | — |
| 2007-09-26 | $13.57 | $13.57 | 18,300 | — | — |
| 2007-09-25 | $13.70 | $13.70 | 26,200 | — | — |
| 2007-09-24 | $14.05 | $14.05 | 23,900 | — | — |
| 2007-09-21 | $14.52 | $14.52 | 38,900 | — | — |
| 2007-09-20 | $14.47 | $14.47 | 34,600 | — | — |
| 2007-09-19 | $14.34 | $14.34 | 16,200 | — | — |
| 2007-09-18 | $13.87 | $13.87 | 36,400 | — | — |
| 2007-09-17 | $13.23 | $13.23 | 13,400 | — | — |
| 2007-09-14 | $13.62 | $13.62 | 24,500 | — | — |
| 2007-09-13 | $13.92 | $13.92 | 47,800 | — | — |
| 2007-09-12 | $14.29 | $14.29 | 27,800 | — | — |
| 2007-09-11 | $14.06 | $14.06 | 38,300 | — | — |
| 2007-09-10 | $13.86 | $13.86 | 11,900 | — | — |
| 2007-09-07 | $13.76 | $13.76 | 11,300 | — | — |
| 2007-09-06 | $14.02 | $14.02 | 44,200 | — | — |
| 2007-09-05 | $13.70 | $13.70 | 8,700 | — | — |
| 2007-09-04 | $14.02 | $14.02 | 33,600 | — | — |
| 2007-08-31 | $13.97 | $13.97 | 9,200 | — | — |
| 2007-08-30 | $13.48 | $13.48 | 29,100 | — | — |
| 2007-08-29 | $13.49 | $13.49 | 55,900 | — | — |
| 2007-08-28 | $13.17 | $13.17 | 21,000 | — | — |
| 2007-08-27 | $13.04 | $13.04 | 12,100 | — | — |
| 2007-08-24 | $13.00 | $13.00 | 60,000 | — | — |
| 2007-08-23 | $13.00 | $13.00 | 16,100 | — | — |
| 2007-08-22 | $13.26 | $13.26 | 19,200 | — | — |
| 2007-08-21 | $13.26 | $13.26 | 11,800 | — | — |
| 2007-08-20 | $13.47 | $13.47 | 10,900 | — | — |
| 2007-08-17 | $14.02 | $14.02 | 60,700 | — | — |
| 2007-08-16 | $13.81 | $13.81 | 41,000 | — | — |
| 2007-08-15 | $13.36 | $13.36 | 15,900 | — | — |
| 2007-08-14 | $13.50 | $13.50 | 57,300 | — | — |
| 2007-08-13 | $13.46 | $13.46 | 32,900 | — | — |
| 2007-08-10 | $13.88 | $13.88 | 55,900 | — | — |
| 2007-08-09 | $14.02 | $14.02 | 53,300 | — | — |
| 2007-08-08 | $14.34 | $14.34 | 71,100 | — | — |
| 2007-08-07 | $13.65 | $13.65 | 63,400 | — | — |
| 2007-08-06 | $13.90 | $13.90 | 69,600 | — | — |
| 2007-08-03 | $13.15 | $13.15 | 29,500 | — | — |
| 2007-08-02 | $13.16 | $13.16 | 63,700 | — | — |
| 2007-08-01 | $12.56 | $12.56 | 40,100 | — | — |
| 2007-07-31 | $13.02 | $13.02 | 22,900 | — | — |
| 2007-07-30 | $13.07 | $13.07 | 15,200 | — | — |
| 2007-07-27 | $13.09 | $13.09 | 33,300 | — | — |
| 2007-07-26 | $13.35 | $13.35 | 40,600 | — | — |
| 2007-07-25 | $13.77 | $13.77 | 30,900 | — | — |
| 2007-07-24 | $13.70 | $13.70 | 22,200 | — | — |
| 2007-07-23 | $14.00 | $14.00 | 17,400 | — | — |
| 2007-07-20 | $14.51 | $14.51 | 15,400 | — | — |
| 2007-07-19 | $14.70 | $14.70 | 14,800 | — | — |
| 2007-07-18 | $14.90 | $14.90 | 16,400 | — | — |
| 2007-07-17 | $14.69 | $14.69 | 11,700 | — | — |
| 2007-07-16 | $15.00 | $15.00 | 20,200 | — | — |
| 2007-07-13 | $15.23 | $15.23 | 7,600 | — | — |
| 2007-07-12 | $15.45 | $15.45 | 34,400 | — | — |
| 2007-07-11 | $14.85 | $14.85 | 25,500 | — | — |
| 2007-07-10 | $15.01 | $15.01 | 23,800 | — | — |
| 2007-07-09 | $15.01 | $15.01 | 12,300 | — | — |
| 2007-07-06 | $15.02 | $15.02 | 22,500 | — | — |
| 2007-07-05 | $15.12 | $15.12 | 17,200 | — | — |
| 2007-07-03 | $15.58 | $15.58 | 9,500 | — | — |
| 2007-07-02 | $15.60 | $15.60 | 30,400 | — | — |
| 2007-06-29 | $14.86 | $14.86 | 37,900 | — | — |
| 2007-06-28 | $15.27 | $15.27 | 12,000 | — | — |
| 2007-06-27 | $15.00 | $15.00 | 15,800 | — | — |
| 2007-06-26 | $14.36 | $14.36 | 16,100 | — | — |
| 2007-06-25 | $14.66 | $14.66 | 43,900 | — | — |
| 2007-06-22 | $14.50 | $14.50 | 72,300 | — | — |
| 2007-06-21 | $14.81 | $14.81 | 43,100 | — | — |
| 2007-06-20 | $15.09 | $15.09 | 27,900 | — | — |
| 2007-06-19 | $15.51 | $15.51 | 30,100 | — | — |
| 2007-06-18 | $15.61 | $15.61 | 35,700 | — | — |
| 2007-06-15 | $15.79 | $15.79 | 64,600 | — | — |
| 2007-06-14 | $15.73 | $15.73 | 35,300 | — | — |
| 2007-06-13 | $15.40 | $15.40 | 46,200 | — | — |
| 2007-06-12 | $15.14 | $15.14 | 44,200 | — | — |
| 2007-06-11 | $15.42 | $15.42 | 68,300 | — | — |
| 2007-06-08 | $15.33 | $15.33 | 46,800 | — | — |
| 2007-06-07 | $14.92 | $14.92 | 88,900 | — | — |
| 2007-06-06 | $14.89 | $14.89 | 44,900 | — | — |
| 2007-06-05 | $14.59 | $14.59 | 41,500 | — | — |
| 2007-06-04 | $14.72 | $14.72 | 15,600 | — | — |
| 2007-06-01 | $14.67 | $14.67 | 134,300 | — | — |
| 2007-05-31 | $14.49 | $14.49 | 16,700 | — | — |
| 2007-05-30 | $14.17 | $14.17 | 23,500 | — | — |
| 2007-05-29 | $14.10 | $14.10 | 26,100 | — | — |
| 2007-05-25 | $14.47 | $14.47 | 26,700 | — | — |
| 2007-05-24 | $14.33 | $14.33 | 42,500 | — | — |
| 2007-05-23 | $14.63 | $14.63 | 24,600 | — | — |
| 2007-05-22 | $14.63 | $14.63 | 25,000 | — | — |
| 2007-05-21 | $14.15 | $14.15 | 10,800 | — | — |
| 2007-05-18 | $14.21 | $14.21 | 26,000 | — | — |
| 2007-05-17 | $14.07 | $14.07 | 69,900 | — | — |
| 2007-05-16 | $14.70 | $14.70 | 24,600 | — | — |
| 2007-05-15 | $14.73 | $14.73 | 13,100 | — | — |
| 2007-05-14 | $14.80 | $14.80 | 15,600 | — | — |
| 2007-05-11 | $14.62 | $14.62 | 17,100 | — | — |
| 2007-05-10 | $14.61 | $14.61 | 40,400 | — | — |
| 2007-05-09 | $14.92 | $14.92 | 16,300 | — | — |
| 2007-05-08 | $14.89 | $14.89 | 28,100 | — | — |
| 2007-05-07 | $14.57 | $14.57 | 34,000 | — | — |
| 2007-05-04 | $14.48 | $14.48 | 56,500 | — | — |
| 2007-05-03 | $13.93 | $13.93 | 19,700 | — | — |
| 2007-05-02 | $14.29 | $14.29 | 42,400 | — | — |
| 2007-05-01 | $14.00 | $14.00 | 51,500 | — | — |
| 2007-04-30 | $13.88 | $13.88 | 17,400 | — | — |
| 2007-04-27 | $13.92 | $13.92 | 15,400 | — | — |
| 2007-04-26 | $14.16 | $14.16 | 10,800 | — | — |
| 2007-04-25 | $14.03 | $14.03 | 8,700 | — | — |
| 2007-04-24 | $14.05 | $14.05 | 12,000 | — | — |
| 2007-04-23 | $14.03 | $14.03 | 10,500 | — | — |
| 2007-04-20 | $14.15 | $14.15 | 22,800 | — | — |
| 2007-04-19 | $13.98 | $13.98 | 7,700 | — | — |
| 2007-04-18 | $14.00 | $14.00 | 4,000 | — | — |
| 2007-04-17 | $14.08 | $14.08 | 7,500 | — | — |
| 2007-04-16 | $14.03 | $14.03 | 19,900 | — | — |
| 2007-04-13 | $13.64 | $13.64 | 10,500 | — | — |
| 2007-04-12 | $13.76 | $13.76 | 15,300 | — | — |
| 2007-04-11 | $13.75 | $13.75 | 15,000 | — | — |
| 2007-04-10 | $14.20 | $14.20 | 12,400 | — | — |
| 2007-04-09 | $14.10 | $14.10 | 38,900 | — | — |
| 2007-04-05 | $14.15 | $14.15 | 55,900 | — | — |
| 2007-04-04 | $14.03 | $14.03 | 13,000 | — | — |
| 2007-04-03 | $14.06 | $14.06 | 39,900 | — | — |
| 2007-04-02 | $14.15 | $14.15 | 22,400 | — | — |
| 2007-03-30 | $14.21 | $14.21 | 24,000 | — | — |
| 2007-03-29 | $13.85 | $13.85 | 45,800 | — | — |
| 2007-03-28 | $13.96 | $13.96 | 18,100 | — | — |
| 2007-03-27 | $13.89 | $13.89 | 23,400 | — | — |
| 2007-03-26 | $13.94 | $13.94 | 11,700 | — | — |
| 2007-03-23 | $13.42 | $13.42 | 17,200 | — | — |
| 2007-03-22 | $13.29 | $13.29 | 27,100 | — | — |
| 2007-03-21 | $13.02 | $13.02 | 15,300 | — | — |
| 2007-03-20 | $13.06 | $13.06 | 8,600 | — | — |
| 2007-03-19 | $13.01 | $13.01 | 29,100 | — | — |
| 2007-03-16 | $12.95 | $12.95 | 48,400 | — | — |
| 2007-03-15 | $13.04 | $13.04 | 17,500 | — | — |
| 2007-03-14 | $13.01 | $13.01 | 32,600 | — | — |
| 2007-03-13 | $12.75 | $12.75 | 41,700 | — | — |
| 2007-03-12 | $12.69 | $12.69 | 23,800 | — | — |
| 2007-03-09 | $12.53 | $12.53 | 49,200 | — | — |
| 2007-03-08 | $12.63 | $12.63 | 84,800 | — | — |
| 2007-03-07 | $12.23 | $12.23 | 240,700 | — | — |
| 2007-03-06 | $11.89 | $11.89 | 29,400 | — | — |
| 2007-03-05 | $11.82 | $11.82 | 241,600 | — | — |
| 2007-03-02 | $11.80 | $11.80 | 52,200 | — | — |
| 2007-03-01 | $11.96 | $11.96 | 26,900 | — | — |
| 2007-02-28 | $11.91 | $11.91 | 39,600 | — | — |
| 2007-02-27 | $11.84 | $11.84 | 67,200 | — | — |
| 2007-02-26 | $12.34 | $12.34 | 68,900 | — | — |
| 2007-02-23 | $11.92 | $11.92 | 45,200 | — | — |
| 2007-02-22 | $12.02 | $12.02 | 28,900 | — | — |
| 2007-02-21 | $11.97 | $11.97 | 50,100 | — | — |
| 2007-02-20 | $11.98 | $11.98 | 36,900 | — | — |
| 2007-02-16 | $12.00 | $12.00 | 23,200 | — | — |
| 2007-02-15 | $12.01 | $12.01 | 18,700 | — | — |
| 2007-02-14 | $11.98 | $11.98 | 9,700 | — | — |
| 2007-02-13 | $11.97 | $11.97 | 23,600 | — | — |
| 2007-02-12 | $12.02 | $12.02 | 31,900 | — | — |
| 2007-02-09 | $12.02 | $12.02 | 38,600 | — | — |
| 2007-02-08 | $12.00 | $12.00 | 55,600 | — | — |
| 2007-02-07 | $12.00 | $12.00 | 44,200 | — | — |
| 2007-02-06 | $12.09 | $12.09 | 35,100 | — | — |
| 2007-02-05 | $12.00 | $12.00 | 27,100 | — | — |
| 2007-02-02 | $12.14 | $12.14 | 42,500 | — | — |
| 2007-02-01 | $12.17 | $12.17 | 49,400 | — | — |
| 2007-01-31 | $12.12 | $12.12 | 19,800 | — | — |
| 2007-01-30 | $12.12 | $12.12 | 75,900 | — | — |
| 2007-01-29 | $12.23 | $12.23 | 80,100 | — | — |
| 2007-01-26 | $11.86 | $11.86 | 19,900 | — | — |
| 2007-01-25 | $11.98 | $11.98 | 27,900 | — | — |
| 2007-01-24 | $12.19 | $12.19 | 52,900 | — | — |
| 2007-01-23 | $12.23 | $12.23 | 169,100 | — | — |
| 2007-01-22 | $12.24 | $12.24 | 210,500 | — | — |
| 2007-01-19 | $12.24 | $12.24 | 11,200 | — | — |
| 2007-01-18 | $11.63 | $11.63 | 22,600 | — | — |
| 2007-01-17 | $11.58 | $11.58 | 21,000 | — | — |
| 2007-01-16 | $11.70 | $11.70 | 43,600 | — | — |
| 2007-01-12 | $11.71 | $11.71 | 32,100 | — | — |
| 2007-01-11 | $11.89 | $11.89 | 44,700 | — | — |
| 2007-01-10 | $11.96 | $11.96 | 23,900 | — | — |
| 2007-01-09 | $11.96 | $11.96 | 190,400 | — | — |
| 2007-01-08 | $12.45 | $12.45 | 58,700 | — | — |
| 2007-01-05 | $12.93 | $12.93 | 23,200 | — | — |
| 2007-01-04 | $13.16 | $13.16 | 13,900 | — | — |
| 2007-01-03 | $13.29 | $13.29 | 17,000 | — | — |