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
- 2006-02-27 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 | $12.90 | $12.90 | 212,500 | — | — |
| 2007-12-28 | $12.11 | $12.11 | 85,500 | — | — |
| 2007-12-27 | $12.68 | $12.68 | 121,900 | — | — |
| 2007-12-26 | $12.90 | $12.90 | 82,100 | — | — |
| 2007-12-24 | $12.72 | $12.72 | 100,400 | — | — |
| 2007-12-21 | $12.98 | $12.98 | 162,800 | — | — |
| 2007-12-20 | $12.64 | $12.64 | 119,700 | — | — |
| 2007-12-19 | $12.45 | $12.45 | 140,200 | — | — |
| 2007-12-18 | $12.23 | $12.23 | 138,300 | — | — |
| 2007-12-17 | $12.10 | $12.10 | 206,600 | — | — |
| 2007-12-14 | $12.17 | $12.17 | 204,400 | — | — |
| 2007-12-13 | $12.48 | $12.48 | 193,500 | — | — |
| 2007-12-12 | $13.12 | $13.12 | 260,600 | — | — |
| 2007-12-11 | $12.61 | $12.61 | 200,200 | — | — |
| 2007-12-10 | $13.82 | $13.82 | 342,600 | — | — |
| 2007-12-07 | $13.32 | $13.32 | 1,583,200 | — | — |
| 2007-12-06 | $10.97 | $10.97 | 193,800 | — | — |
| 2007-12-05 | $10.96 | $10.96 | 211,600 | — | — |
| 2007-12-04 | $10.93 | $10.93 | 103,700 | — | — |
| 2007-12-03 | $11.54 | $11.54 | 123,000 | — | — |
| 2007-11-30 | $11.94 | $11.94 | 180,500 | — | — |
| 2007-11-29 | $11.50 | $11.50 | 129,000 | — | — |
| 2007-11-28 | $11.31 | $11.31 | 297,700 | — | — |
| 2007-11-27 | $11.36 | $11.36 | 144,800 | — | — |
| 2007-11-26 | $11.61 | $11.61 | 120,600 | — | — |
| 2007-11-23 | $11.60 | $11.60 | 68,900 | — | — |
| 2007-11-21 | $11.38 | $11.38 | 252,100 | — | — |
| 2007-11-20 | $10.89 | $10.89 | 219,500 | — | — |
| 2007-11-19 | $10.16 | $10.16 | 289,700 | — | — |
| 2007-11-16 | $10.46 | $10.46 | 192,400 | — | — |
| 2007-11-15 | $10.63 | $10.63 | 72,300 | — | — |
| 2007-11-14 | $10.81 | $10.81 | 90,800 | — | — |
| 2007-11-13 | $10.89 | $10.89 | 153,100 | — | — |
| 2007-11-12 | $10.83 | $10.83 | 169,800 | — | — |
| 2007-11-09 | $11.23 | $11.23 | 193,400 | — | — |
| 2007-11-08 | $11.25 | $11.25 | 105,900 | — | — |
| 2007-11-07 | $11.32 | $11.32 | 131,200 | — | — |
| 2007-11-06 | $11.97 | $11.97 | 98,500 | — | — |
| 2007-11-05 | $11.92 | $11.92 | 90,900 | — | — |
| 2007-11-02 | $11.95 | $11.95 | 148,000 | — | — |
| 2007-11-01 | $11.63 | $11.63 | 271,200 | — | — |
| 2007-10-31 | $12.43 | $12.43 | 215,700 | — | — |
| 2007-10-30 | $12.36 | $12.36 | 131,100 | — | — |
| 2007-10-29 | $12.33 | $12.33 | 229,000 | — | — |
| 2007-10-26 | $11.88 | $11.88 | 201,000 | — | — |
| 2007-10-25 | $11.73 | $11.73 | 133,200 | — | — |
| 2007-10-24 | $11.57 | $11.57 | 157,800 | — | — |
| 2007-10-23 | $11.47 | $11.47 | 193,400 | — | — |
| 2007-10-22 | $11.55 | $11.55 | 277,600 | — | — |
| 2007-10-19 | $11.87 | $11.87 | 184,300 | — | — |
| 2007-10-18 | $12.94 | $12.94 | 89,600 | — | — |
| 2007-10-17 | $12.96 | $12.96 | 151,100 | — | — |
| 2007-10-16 | $12.85 | $12.85 | 133,200 | — | — |
| 2007-10-15 | $13.56 | $13.56 | 166,800 | — | — |
| 2007-10-12 | $13.77 | $13.77 | 230,200 | — | — |
| 2007-10-11 | $13.58 | $13.58 | 256,900 | — | — |
| 2007-10-10 | $13.86 | $13.86 | 353,500 | — | — |
| 2007-10-09 | $14.21 | $14.21 | 457,600 | — | — |
| 2007-10-08 | $12.90 | $12.90 | 208,200 | — | — |
| 2007-10-05 | $13.48 | $13.48 | 369,600 | — | — |
| 2007-10-04 | $12.08 | $12.08 | 334,600 | — | — |
| 2007-10-03 | $11.79 | $11.79 | 326,400 | — | — |
| 2007-10-02 | $11.32 | $11.32 | 176,900 | — | — |
| 2007-10-01 | $11.19 | $11.19 | 132,800 | — | — |
| 2007-09-28 | $10.99 | $10.99 | 308,500 | — | — |
| 2007-09-27 | $11.11 | $11.11 | 268,600 | — | — |
| 2007-09-26 | $11.20 | $11.20 | 178,800 | — | — |
| 2007-09-25 | $11.27 | $11.27 | 643,000 | — | — |
| 2007-09-24 | $10.98 | $10.98 | 147,700 | — | — |
| 2007-09-21 | $11.22 | $11.22 | 240,600 | — | — |
| 2007-09-20 | $11.39 | $11.39 | 332,500 | — | — |
| 2007-09-19 | $11.98 | $11.98 | 250,000 | — | — |
| 2007-09-18 | $11.87 | $11.87 | 353,500 | — | — |
| 2007-09-17 | $12.02 | $12.02 | 126,300 | — | — |
| 2007-09-14 | $12.34 | $12.34 | 99,300 | — | — |
| 2007-09-13 | $12.37 | $12.37 | 331,800 | — | — |
| 2007-09-12 | $11.78 | $11.78 | 146,900 | — | — |
| 2007-09-11 | $11.93 | $11.93 | 120,800 | — | — |
| 2007-09-10 | $11.31 | $11.31 | 104,100 | — | — |
| 2007-09-07 | $11.37 | $11.37 | 206,300 | — | — |
| 2007-09-06 | $11.82 | $11.82 | 149,900 | — | — |
| 2007-09-05 | $11.02 | $11.02 | 212,000 | — | — |
| 2007-09-04 | $11.25 | $11.25 | 137,900 | — | — |
| 2007-08-31 | $11.00 | $11.00 | 166,900 | — | — |
| 2007-08-30 | $11.14 | $11.14 | 223,000 | — | — |
| 2007-08-29 | $11.70 | $11.70 | 291,100 | — | — |
| 2007-08-28 | $11.97 | $11.97 | 159,500 | — | — |
| 2007-08-27 | $12.49 | $12.49 | 174,100 | — | — |
| 2007-08-24 | $11.89 | $11.89 | 87,300 | — | — |
| 2007-08-23 | $11.97 | $11.97 | 112,300 | — | — |
| 2007-08-22 | $12.18 | $12.18 | 152,600 | — | — |
| 2007-08-21 | $12.59 | $12.59 | 94,400 | — | — |
| 2007-08-20 | $12.85 | $12.85 | 130,500 | — | — |
| 2007-08-17 | $12.75 | $12.75 | 235,300 | — | — |
| 2007-08-16 | $13.10 | $13.10 | 209,900 | — | — |
| 2007-08-15 | $12.96 | $12.96 | 145,900 | — | — |
| 2007-08-14 | $13.18 | $13.18 | 117,100 | — | — |
| 2007-08-13 | $13.33 | $13.33 | 263,700 | — | — |
| 2007-08-10 | $13.57 | $13.57 | 240,000 | — | — |
| 2007-08-09 | $14.20 | $14.20 | 440,200 | — | — |
| 2007-08-08 | $14.25 | $14.25 | 845,400 | — | — |
| 2007-08-07 | $12.07 | $12.07 | 440,500 | — | — |
| 2007-08-06 | $12.14 | $12.14 | 657,300 | — | — |
| 2007-08-03 | $12.91 | $12.91 | 458,400 | — | — |
| 2007-08-02 | $13.23 | $13.23 | 2,238,100 | — | — |
| 2007-08-01 | $16.81 | $16.81 | 405,800 | — | — |
| 2007-07-31 | $15.46 | $15.46 | 408,800 | — | — |
| 2007-07-30 | $15.58 | $15.58 | 876,900 | — | — |
| 2007-07-27 | $17.01 | $17.01 | 93,600 | — | — |
| 2007-07-26 | $17.50 | $17.50 | 202,500 | — | — |
| 2007-07-25 | $17.69 | $17.69 | 333,700 | — | — |
| 2007-07-24 | $17.50 | $17.50 | 148,700 | — | — |
| 2007-07-23 | $18.00 | $18.00 | 53,000 | — | — |
| 2007-07-20 | $18.05 | $18.05 | 309,000 | — | — |
| 2007-07-19 | $18.41 | $18.41 | 125,500 | — | — |
| 2007-07-18 | $18.14 | $18.14 | 68,500 | — | — |
| 2007-07-17 | $18.23 | $18.23 | 89,600 | — | — |
| 2007-07-16 | $18.00 | $18.00 | 126,800 | — | — |
| 2007-07-13 | $18.25 | $18.25 | 99,300 | — | — |
| 2007-07-12 | $18.38 | $18.38 | 128,400 | — | — |
| 2007-07-11 | $18.25 | $18.25 | 61,800 | — | — |
| 2007-07-10 | $18.51 | $18.51 | 122,000 | — | — |
| 2007-07-09 | $18.96 | $18.96 | 64,300 | — | — |
| 2007-07-06 | $19.11 | $19.11 | 74,500 | — | — |
| 2007-07-05 | $19.05 | $19.05 | 164,300 | — | — |
| 2007-07-03 | $19.16 | $19.16 | 57,900 | — | — |
| 2007-07-02 | $18.86 | $18.86 | 100,300 | — | — |
| 2007-06-29 | $18.78 | $18.78 | 112,200 | — | — |
| 2007-06-28 | $19.01 | $19.01 | 183,800 | — | — |
| 2007-06-27 | $18.97 | $18.97 | 195,500 | — | — |
| 2007-06-26 | $18.44 | $18.44 | 180,200 | — | — |
| 2007-06-25 | $18.48 | $18.48 | 222,100 | — | — |
| 2007-06-22 | $18.87 | $18.87 | 365,600 | — | — |
| 2007-06-21 | $19.37 | $19.37 | 430,300 | — | — |
| 2007-06-20 | $18.22 | $18.22 | 174,200 | — | — |
| 2007-06-19 | $18.06 | $18.06 | 218,900 | — | — |
| 2007-06-18 | $18.36 | $18.36 | 126,600 | — | — |
| 2007-06-15 | $18.56 | $18.56 | 106,100 | — | — |
| 2007-06-14 | $18.45 | $18.45 | 104,400 | — | — |
| 2007-06-13 | $18.60 | $18.60 | 111,600 | — | — |
| 2007-06-12 | $18.29 | $18.29 | 174,100 | — | — |
| 2007-06-11 | $18.49 | $18.49 | 126,500 | — | — |
| 2007-06-08 | $19.36 | $19.36 | 92,200 | — | — |
| 2007-06-07 | $18.79 | $18.79 | 180,900 | — | — |
| 2007-06-06 | $18.92 | $18.92 | 160,200 | — | — |
| 2007-06-05 | $19.83 | $19.83 | 103,000 | — | — |
| 2007-06-04 | $19.91 | $19.91 | 135,300 | — | — |
| 2007-06-01 | $19.94 | $19.94 | 120,900 | — | — |
| 2007-05-31 | $19.97 | $19.97 | 157,300 | — | — |
| 2007-05-30 | $19.90 | $19.90 | 199,700 | — | — |
| 2007-05-29 | $18.99 | $18.99 | 162,200 | — | — |
| 2007-05-25 | $18.32 | $18.32 | 129,200 | — | — |
| 2007-05-24 | $18.29 | $18.29 | 175,500 | — | — |
| 2007-05-23 | $19.60 | $19.60 | 175,300 | — | — |
| 2007-05-22 | $18.90 | $18.90 | 119,000 | — | — |
| 2007-05-21 | $18.40 | $18.40 | 173,200 | — | — |
| 2007-05-18 | $18.17 | $18.17 | 149,700 | — | — |
| 2007-05-17 | $18.53 | $18.53 | 169,800 | — | — |
| 2007-05-16 | $18.79 | $18.79 | 117,700 | — | — |
| 2007-05-15 | $18.55 | $18.55 | 206,100 | — | — |
| 2007-05-14 | $18.77 | $18.77 | 149,200 | — | — |
| 2007-05-11 | $19.35 | $19.35 | 98,300 | — | — |
| 2007-05-10 | $19.05 | $19.05 | 105,700 | — | — |
| 2007-05-09 | $19.16 | $19.16 | 138,300 | — | — |
| 2007-05-08 | $19.26 | $19.26 | 152,100 | — | — |
| 2007-05-07 | $19.29 | $19.29 | 120,300 | — | — |
| 2007-05-04 | $19.95 | $19.95 | 212,900 | — | — |
| 2007-05-03 | $20.22 | $20.22 | 496,700 | — | — |
| 2007-05-02 | $21.01 | $21.01 | 456,800 | — | — |
| 2007-05-01 | $21.74 | $21.74 | 501,600 | — | — |
| 2007-04-30 | $20.88 | $20.88 | 280,300 | — | — |
| 2007-04-27 | $21.08 | $21.08 | 217,400 | — | — |
| 2007-04-26 | $20.77 | $20.77 | 282,000 | — | — |
| 2007-04-25 | $19.70 | $19.70 | 550,400 | — | — |
| 2007-04-24 | $17.88 | $17.88 | 125,000 | — | — |
| 2007-04-23 | $17.91 | $17.91 | 88,200 | — | — |
| 2007-04-20 | $18.01 | $18.01 | 59,100 | — | — |
| 2007-04-19 | $18.01 | $18.01 | 91,700 | — | — |
| 2007-04-18 | $17.93 | $17.93 | 60,300 | — | — |
| 2007-04-17 | $18.01 | $18.01 | 78,900 | — | — |
| 2007-04-16 | $18.11 | $18.11 | 93,400 | — | — |
| 2007-04-13 | $17.87 | $17.87 | 79,200 | — | — |
| 2007-04-12 | $17.75 | $17.75 | 160,900 | — | — |
| 2007-04-11 | $17.96 | $17.96 | 68,600 | — | — |
| 2007-04-10 | $18.01 | $18.01 | 119,500 | — | — |
| 2007-04-09 | $18.11 | $18.11 | 158,600 | — | — |
| 2007-04-05 | $18.03 | $18.03 | 197,000 | — | — |
| 2007-04-04 | $17.75 | $17.75 | 282,100 | — | — |
| 2007-04-03 | $17.94 | $17.94 | 616,500 | — | — |
| 2007-04-02 | $16.68 | $16.68 | 211,300 | — | — |
| 2007-03-30 | $16.94 | $16.94 | 170,400 | — | — |
| 2007-03-29 | $17.39 | $17.39 | 273,900 | — | — |
| 2007-03-28 | $17.67 | $17.67 | 415,100 | — | — |
| 2007-03-27 | $18.04 | $18.04 | 286,400 | — | — |
| 2007-03-26 | $18.70 | $18.70 | 391,700 | — | — |
| 2007-03-23 | $18.02 | $18.02 | 144,200 | — | — |
| 2007-03-22 | $18.37 | $18.37 | 145,100 | — | — |
| 2007-03-21 | $18.60 | $18.60 | 364,800 | — | — |
| 2007-03-20 | $18.03 | $18.03 | 236,900 | — | — |
| 2007-03-19 | $17.90 | $17.90 | 245,700 | — | — |
| 2007-03-16 | $17.78 | $17.78 | 313,700 | — | — |
| 2007-03-15 | $17.80 | $17.80 | 420,500 | — | — |
| 2007-03-14 | $17.75 | $17.75 | 1,617,700 | — | — |
| 2007-03-13 | $18.06 | $18.06 | 301,100 | — | — |
| 2007-03-12 | $18.58 | $18.58 | 265,300 | — | — |
| 2007-03-09 | $19.14 | $19.14 | 564,500 | — | — |
| 2007-03-08 | $19.21 | $19.21 | 397,300 | — | — |
| 2007-03-07 | $18.85 | $18.85 | 371,600 | — | — |
| 2007-03-06 | $18.25 | $18.25 | 425,700 | — | — |
| 2007-03-05 | $17.31 | $17.31 | 549,300 | — | — |
| 2007-03-02 | $18.26 | $18.26 | 523,700 | — | — |
| 2007-03-01 | $17.57 | $17.57 | 369,300 | — | — |
| 2007-02-28 | $18.05 | $18.05 | 648,300 | — | — |
| 2007-02-27 | $19.75 | $19.75 | 508,200 | — | — |
| 2007-02-26 | $20.32 | $20.32 | 510,700 | — | — |
| 2007-02-23 | $19.36 | $19.36 | 177,300 | — | — |
| 2007-02-22 | $20.00 | $20.00 | 213,600 | — | — |
| 2007-02-21 | $19.43 | $19.43 | 253,000 | — | — |
| 2007-02-20 | $20.00 | $20.00 | 351,100 | — | — |
| 2007-02-16 | $20.78 | $20.78 | 493,900 | — | — |
| 2007-02-15 | $19.71 | $19.71 | 738,800 | — | — |
| 2007-02-14 | $18.64 | $18.64 | 816,200 | — | — |
| 2007-02-13 | $19.51 | $19.51 | 1,253,100 | — | — |
| 2007-02-12 | $22.84 | $22.84 | 592,100 | — | — |
| 2007-02-09 | $22.75 | $22.75 | 1,356,000 | — | — |
| 2007-02-08 | $21.65 | $21.65 | 980,700 | — | — |
| 2007-02-07 | $20.62 | $20.62 | 643,600 | — | — |
| 2007-02-06 | $19.60 | $19.60 | 228,300 | — | — |
| 2007-02-05 | $19.30 | $19.30 | 133,600 | — | — |
| 2007-02-02 | $19.62 | $19.62 | 95,500 | — | — |
| 2007-02-01 | $19.35 | $19.35 | 161,300 | — | — |
| 2007-01-31 | $19.98 | $19.98 | 437,000 | — | — |
| 2007-01-30 | $19.00 | $19.00 | 153,700 | — | — |
| 2007-01-29 | $18.99 | $18.99 | 85,800 | — | — |
| 2007-01-26 | $19.00 | $19.00 | 91,900 | — | — |
| 2007-01-25 | $18.67 | $18.67 | 252,800 | — | — |
| 2007-01-24 | $18.44 | $18.44 | 156,100 | — | — |
| 2007-01-23 | $17.97 | $17.97 | 153,000 | — | — |
| 2007-01-22 | $18.24 | $18.24 | 218,400 | — | — |
| 2007-01-19 | $17.35 | $17.35 | 216,200 | — | — |
| 2007-01-18 | $17.71 | $17.71 | 99,300 | — | — |
| 2007-01-17 | $18.16 | $18.16 | 118,600 | — | — |
| 2007-01-16 | $18.07 | $18.07 | 184,900 | — | — |
| 2007-01-12 | $18.75 | $18.75 | 246,600 | — | — |
| 2007-01-11 | $17.98 | $17.98 | 137,600 | — | — |
| 2007-01-10 | $17.89 | $17.89 | 129,200 | — | — |
| 2007-01-09 | $17.33 | $17.33 | 159,400 | — | — |
| 2007-01-08 | $17.32 | $17.32 | 81,400 | — | — |
| 2007-01-05 | $17.05 | $17.05 | 162,000 | — | — |
| 2007-01-04 | $17.69 | $17.69 | 187,100 | — | — |
| 2007-01-03 | $17.66 | $17.66 | 186,400 | — | — |