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
- 1995-11-09 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 | $12.96 | $17.56 | 144,800 | — | — |
| 2007-12-28 | $13.24 | $17.94 | 81,600 | — | — |
| 2007-12-27 | $12.90 | $17.48 | 156,400 | — | — |
| 2007-12-26 | $13.92 | $18.87 | 250,200 | — | — |
| 2007-12-24 | $13.77 | $18.66 | 136,000 | — | — |
| 2007-12-21 | $13.87 | $18.80 | 530,000 | — | — |
| 2007-12-20 | $13.04 | $17.67 | 245,200 | — | — |
| 2007-12-19 | $12.65 | $17.15 | 101,200 | — | — |
| 2007-12-18 | $12.88 | $17.46 | 197,600 | — | — |
| 2007-12-17 | $12.12 | $16.43 | 165,000 | — | — |
| 2007-12-14 | $12.27 | $16.63 | 190,800 | — | — |
| 2007-12-13 | $12.52 | $16.97 | 381,000 | — | — |
| 2007-12-12 | $13.02 | $17.64 | 188,000 | — | — |
| 2007-12-11 | $13.05 | $17.69 | 142,400 | — | — |
| 2007-12-10 | $13.81 | $18.71 | 87,200 | — | — |
| 2007-12-07 | $13.86 | $18.79 | 164,400 | — | — |
| 2007-12-06 | $14.38 | $19.49 | 135,000 | — | — |
| 2007-12-05 | $13.47 | $18.26 | 133,400 | — | — |
| 2007-12-04 | $12.75 | $17.28 | 200,400 | — | — |
| 2007-12-03 | $13.35 | $18.09 | 175,200 | — | — |
| 2007-11-30 | $13.35 | $18.09 | 348,000 | — | — |
| 2007-11-29 | $12.42 | $16.83 | 148,200 | — | — |
| 2007-11-28 | $12.75 | $17.27 | 211,200 | — | — |
| 2007-11-27 | $12.20 | $16.54 | 179,400 | — | — |
| 2007-11-26 | $12.35 | $16.74 | 172,000 | — | — |
| 2007-11-23 | $12.64 | $17.12 | 49,800 | — | — |
| 2007-11-21 | $12.44 | $16.85 | 169,200 | — | — |
| 2007-11-20 | $12.70 | $17.21 | 335,600 | — | — |
| 2007-11-19 | $12.46 | $16.89 | 194,400 | — | — |
| 2007-11-16 | $13.35 | $18.09 | 173,800 | — | — |
| 2007-11-15 | $13.55 | $18.36 | 119,600 | — | — |
| 2007-11-14 | $13.64 | $18.48 | 152,600 | — | — |
| 2007-11-13 | $13.73 | $18.61 | 281,800 | — | — |
| 2007-11-12 | $13.37 | $18.12 | 243,400 | — | — |
| 2007-11-09 | $13.46 | $18.24 | 379,200 | — | — |
| 2007-11-08 | $13.16 | $17.83 | 255,200 | — | — |
| 2007-11-07 | $12.39 | $16.79 | 239,400 | — | — |
| 2007-11-06 | $13.15 | $17.72 | 321,000 | — | — |
| 2007-11-05 | $12.82 | $17.28 | 129,600 | — | — |
| 2007-11-02 | $13.25 | $17.85 | 172,000 | — | — |
| 2007-11-01 | $13.25 | $17.86 | 268,800 | — | — |
| 2007-10-31 | $14.01 | $18.88 | 341,200 | — | — |
| 2007-10-30 | $13.62 | $18.35 | 195,000 | — | — |
| 2007-10-29 | $13.61 | $18.33 | 292,400 | — | — |
| 2007-10-26 | $13.57 | $18.28 | 437,200 | — | — |
| 2007-10-25 | $13.13 | $17.69 | 490,400 | — | — |
| 2007-10-24 | $12.10 | $16.30 | 271,800 | — | — |
| 2007-10-23 | $12.83 | $17.29 | 338,800 | — | — |
| 2007-10-22 | $12.16 | $16.39 | 115,000 | — | — |
| 2007-10-19 | $11.80 | $15.90 | 188,600 | — | — |
| 2007-10-18 | $12.47 | $16.80 | 117,800 | — | — |
| 2007-10-17 | $12.21 | $16.45 | 189,600 | — | — |
| 2007-10-16 | $12.53 | $16.89 | 106,800 | — | — |
| 2007-10-15 | $12.67 | $17.07 | 142,400 | — | — |
| 2007-10-12 | $13.05 | $17.59 | 154,400 | — | — |
| 2007-10-11 | $12.97 | $17.47 | 214,600 | — | — |
| 2007-10-10 | $13.03 | $17.56 | 157,800 | — | — |
| 2007-10-09 | $13.21 | $17.80 | 200,600 | — | — |
| 2007-10-08 | $13.00 | $17.52 | 276,400 | — | — |
| 2007-10-05 | $13.62 | $18.35 | 330,000 | — | — |
| 2007-10-04 | $13.46 | $18.14 | 402,400 | — | — |
| 2007-10-03 | $12.73 | $17.16 | 377,400 | — | — |
| 2007-10-02 | $12.59 | $16.97 | 241,200 | — | — |
| 2007-10-01 | $12.28 | $16.54 | 235,200 | — | — |
| 2007-09-28 | $11.65 | $15.70 | 238,800 | — | — |
| 2007-09-27 | $11.73 | $15.80 | 148,000 | — | — |
| 2007-09-26 | $11.66 | $15.71 | 238,000 | — | — |
| 2007-09-25 | $11.40 | $15.36 | 120,800 | — | — |
| 2007-09-24 | $11.48 | $15.47 | 262,400 | — | — |
| 2007-09-21 | $11.40 | $15.36 | 251,600 | — | — |
| 2007-09-20 | $11.42 | $15.38 | 292,000 | — | — |
| 2007-09-19 | $11.63 | $15.67 | 340,200 | — | — |
| 2007-09-18 | $11.74 | $15.81 | 253,800 | — | — |
| 2007-09-17 | $10.84 | $14.61 | 321,800 | — | — |
| 2007-09-14 | $10.81 | $14.56 | 131,400 | — | — |
| 2007-09-13 | $10.83 | $14.59 | 204,200 | — | — |
| 2007-09-12 | $10.37 | $13.97 | 184,000 | — | — |
| 2007-09-11 | $10.64 | $14.34 | 232,200 | — | — |
| 2007-09-10 | $10.48 | $14.12 | 290,200 | — | — |
| 2007-09-07 | $10.46 | $14.10 | 136,000 | — | — |
| 2007-09-06 | $10.83 | $14.59 | 106,800 | — | — |
| 2007-09-05 | $10.83 | $14.59 | 180,400 | — | — |
| 2007-09-04 | $11.23 | $15.13 | 185,200 | — | — |
| 2007-08-31 | $11.40 | $15.36 | 203,600 | — | — |
| 2007-08-30 | $11.41 | $15.37 | 364,600 | — | — |
| 2007-08-29 | $10.47 | $14.11 | 231,600 | — | — |
| 2007-08-28 | $10.29 | $13.86 | 239,000 | — | — |
| 2007-08-27 | $10.86 | $14.64 | 147,200 | — | — |
| 2007-08-24 | $11.18 | $15.07 | 368,000 | — | — |
| 2007-08-23 | $11.59 | $15.61 | 190,400 | — | — |
| 2007-08-22 | $12.29 | $16.56 | 173,000 | — | — |
| 2007-08-21 | $11.83 | $15.94 | 200,800 | — | — |
| 2007-08-20 | $11.89 | $16.02 | 320,200 | — | — |
| 2007-08-17 | $11.82 | $15.93 | 257,400 | — | — |
| 2007-08-16 | $11.54 | $15.55 | 272,200 | — | — |
| 2007-08-15 | $10.84 | $14.61 | 171,200 | — | — |
| 2007-08-14 | $11.09 | $14.94 | 178,800 | — | — |
| 2007-08-13 | $11.44 | $15.41 | 465,400 | — | — |
| 2007-08-10 | $11.41 | $15.38 | 391,200 | — | — |
| 2007-08-09 | $10.38 | $13.99 | 343,600 | — | — |
| 2007-08-08 | $11.20 | $14.99 | 444,600 | — | — |
| 2007-08-07 | $10.31 | $13.80 | 256,200 | — | — |
| 2007-08-06 | $10.90 | $14.59 | 334,400 | — | — |
| 2007-08-03 | $10.79 | $14.44 | 237,200 | — | — |
| 2007-08-02 | $11.37 | $15.21 | 163,200 | — | — |
| 2007-08-01 | $11.46 | $15.34 | 296,000 | — | — |
| 2007-07-31 | $11.42 | $15.28 | 234,000 | — | — |
| 2007-07-30 | $11.73 | $15.70 | 695,400 | — | — |
| 2007-07-27 | $11.42 | $15.28 | 456,600 | — | — |
| 2007-07-26 | $12.70 | $17.00 | 521,400 | — | — |
| 2007-07-25 | $15.07 | $20.17 | 171,000 | — | — |
| 2007-07-24 | $15.14 | $20.26 | 252,600 | — | — |
| 2007-07-23 | $15.36 | $20.56 | 151,200 | — | — |
| 2007-07-20 | $15.29 | $20.46 | 227,600 | — | — |
| 2007-07-19 | $15.87 | $21.24 | 79,600 | — | — |
| 2007-07-18 | $15.83 | $21.19 | 137,800 | — | — |
| 2007-07-17 | $15.68 | $20.99 | 114,600 | — | — |
| 2007-07-16 | $15.76 | $21.09 | 116,600 | — | — |
| 2007-07-13 | $15.71 | $21.03 | 60,600 | — | — |
| 2007-07-12 | $15.85 | $21.22 | 183,000 | — | — |
| 2007-07-11 | $15.54 | $20.80 | 140,400 | — | — |
| 2007-07-10 | $15.58 | $20.86 | 238,200 | — | — |
| 2007-07-09 | $15.73 | $21.05 | 78,400 | — | — |
| 2007-07-06 | $15.52 | $20.77 | 87,600 | — | — |
| 2007-07-05 | $15.76 | $21.09 | 138,800 | — | — |
| 2007-07-03 | $15.44 | $20.66 | 248,400 | — | — |
| 2007-07-02 | $15.78 | $21.12 | 267,800 | — | — |
| 2007-06-29 | $15.50 | $20.75 | 318,200 | — | — |
| 2007-06-28 | $15.54 | $20.80 | 156,800 | — | — |
| 2007-06-27 | $15.50 | $20.75 | 207,600 | — | — |
| 2007-06-26 | $15.54 | $20.80 | 177,200 | — | — |
| 2007-06-25 | $15.53 | $20.79 | 246,400 | — | — |
| 2007-06-22 | $15.57 | $20.84 | 245,200 | — | — |
| 2007-06-21 | $15.56 | $20.83 | 103,200 | — | — |
| 2007-06-20 | $15.39 | $20.59 | 129,800 | — | — |
| 2007-06-19 | $15.96 | $21.36 | 105,400 | — | — |
| 2007-06-18 | $15.77 | $21.10 | 143,000 | — | — |
| 2007-06-15 | $15.90 | $21.28 | 423,000 | — | — |
| 2007-06-14 | $15.54 | $20.80 | 263,600 | — | — |
| 2007-06-13 | $14.64 | $19.60 | 60,200 | — | — |
| 2007-06-12 | $14.20 | $19.00 | 105,400 | — | — |
| 2007-06-11 | $14.38 | $19.24 | 86,800 | — | — |
| 2007-06-08 | $14.60 | $19.54 | 97,400 | — | — |
| 2007-06-07 | $14.51 | $19.42 | 121,600 | — | — |
| 2007-06-06 | $14.71 | $19.69 | 103,600 | — | — |
| 2007-06-05 | $14.84 | $19.86 | 91,200 | — | — |
| 2007-06-04 | $15.00 | $20.08 | 262,600 | — | — |
| 2007-06-01 | $15.04 | $20.13 | 285,000 | — | — |
| 2007-05-31 | $15.02 | $20.11 | 107,400 | — | — |
| 2007-05-30 | $14.96 | $20.03 | 156,600 | — | — |
| 2007-05-29 | $14.90 | $19.95 | 77,200 | — | — |
| 2007-05-25 | $14.81 | $19.82 | 98,400 | — | — |
| 2007-05-24 | $14.48 | $19.38 | 174,800 | — | — |
| 2007-05-23 | $14.88 | $19.91 | 128,800 | — | — |
| 2007-05-22 | $14.98 | $20.05 | 173,200 | — | — |
| 2007-05-21 | $14.97 | $20.03 | 160,400 | — | — |
| 2007-05-18 | $14.71 | $19.68 | 517,200 | — | — |
| 2007-05-17 | $15.00 | $20.07 | 195,400 | — | — |
| 2007-05-16 | $15.03 | $20.11 | 91,000 | — | — |
| 2007-05-15 | $14.95 | $20.01 | 259,600 | — | — |
| 2007-05-14 | $15.09 | $20.19 | 193,800 | — | — |
| 2007-05-11 | $15.15 | $20.28 | 153,600 | — | — |
| 2007-05-10 | $14.63 | $19.58 | 140,600 | — | — |
| 2007-05-09 | $15.07 | $20.07 | 81,800 | — | — |
| 2007-05-08 | $14.88 | $19.81 | 158,400 | — | — |
| 2007-05-07 | $15.08 | $20.09 | 115,600 | — | — |
| 2007-05-04 | $15.07 | $20.07 | 138,800 | — | — |
| 2007-05-03 | $14.64 | $19.49 | 187,800 | — | — |
| 2007-05-02 | $14.70 | $19.58 | 188,000 | — | — |
| 2007-05-01 | $14.45 | $19.24 | 264,600 | — | — |
| 2007-04-30 | $13.73 | $18.28 | 264,400 | — | — |
| 2007-04-27 | $14.28 | $19.01 | 165,600 | — | — |
| 2007-04-26 | $14.63 | $19.48 | 176,600 | — | — |
| 2007-04-25 | $14.03 | $18.68 | 85,200 | — | — |
| 2007-04-24 | $13.89 | $18.49 | 211,800 | — | — |
| 2007-04-23 | $14.04 | $18.69 | 135,600 | — | — |
| 2007-04-20 | $14.18 | $18.89 | 90,200 | — | — |
| 2007-04-19 | $13.79 | $18.36 | 113,200 | — | — |
| 2007-04-18 | $13.73 | $18.29 | 111,200 | — | — |
| 2007-04-17 | $13.87 | $18.47 | 181,600 | — | — |
| 2007-04-16 | $13.51 | $17.99 | 155,600 | — | — |
| 2007-04-13 | $13.50 | $17.98 | 81,800 | — | — |
| 2007-04-12 | $13.48 | $17.95 | 95,000 | — | — |
| 2007-04-11 | $13.10 | $17.45 | 168,000 | — | — |
| 2007-04-10 | $13.37 | $17.81 | 66,400 | — | — |
| 2007-04-09 | $13.16 | $17.52 | 266,000 | — | — |
| 2007-04-05 | $13.16 | $17.53 | 76,600 | — | — |
| 2007-04-04 | $13.02 | $17.34 | 219,600 | — | — |
| 2007-04-03 | $13.42 | $17.87 | 330,800 | — | — |
| 2007-04-02 | $12.83 | $17.08 | 161,000 | — | — |
| 2007-03-30 | $12.43 | $16.55 | 143,000 | — | — |
| 2007-03-29 | $12.20 | $16.25 | 100,600 | — | — |
| 2007-03-28 | $12.27 | $16.34 | 304,400 | — | — |
| 2007-03-27 | $12.36 | $16.46 | 68,800 | — | — |
| 2007-03-26 | $12.36 | $16.46 | 59,400 | — | — |
| 2007-03-23 | $12.26 | $16.32 | 70,600 | — | — |
| 2007-03-22 | $12.36 | $16.46 | 144,200 | — | — |
| 2007-03-21 | $12.36 | $16.46 | 139,600 | — | — |
| 2007-03-20 | $12.16 | $16.19 | 51,400 | — | — |
| 2007-03-19 | $11.76 | $15.66 | 86,400 | — | — |
| 2007-03-16 | $11.60 | $15.44 | 204,200 | — | — |
| 2007-03-15 | $11.79 | $15.70 | 71,200 | — | — |
| 2007-03-14 | $11.54 | $15.36 | 97,800 | — | — |
| 2007-03-13 | $11.48 | $15.28 | 133,600 | — | — |
| 2007-03-12 | $11.73 | $15.62 | 48,400 | — | — |
| 2007-03-09 | $11.71 | $15.60 | 91,000 | — | — |
| 2007-03-08 | $11.71 | $15.60 | 119,000 | — | — |
| 2007-03-07 | $11.68 | $15.56 | 123,000 | — | — |
| 2007-03-06 | $11.87 | $15.81 | 92,800 | — | — |
| 2007-03-05 | $11.43 | $15.22 | 136,200 | — | — |
| 2007-03-02 | $11.44 | $15.24 | 196,400 | — | — |
| 2007-03-01 | $11.72 | $15.60 | 105,000 | — | — |
| 2007-02-28 | $11.93 | $15.89 | 151,600 | — | — |
| 2007-02-27 | $12.21 | $16.26 | 220,600 | — | — |
| 2007-02-26 | $12.61 | $16.80 | 94,200 | — | — |
| 2007-02-23 | $12.56 | $16.73 | 81,200 | — | — |
| 2007-02-22 | $12.61 | $16.79 | 99,400 | — | — |
| 2007-02-21 | $12.50 | $16.64 | 57,800 | — | — |
| 2007-02-20 | $12.60 | $16.78 | 96,800 | — | — |
| 2007-02-16 | $12.51 | $16.66 | 103,600 | — | — |
| 2007-02-15 | $12.37 | $16.48 | 138,200 | — | — |
| 2007-02-14 | $12.22 | $16.27 | 254,600 | — | — |
| 2007-02-13 | $12.24 | $16.30 | 77,600 | — | — |
| 2007-02-12 | $12.12 | $16.14 | 88,400 | — | — |
| 2007-02-09 | $12.06 | $16.06 | 83,600 | — | — |
| 2007-02-08 | $12.35 | $16.44 | 79,600 | — | — |
| 2007-02-07 | $12.42 | $16.44 | 90,200 | — | — |
| 2007-02-06 | $12.46 | $16.49 | 129,800 | — | — |
| 2007-02-05 | $12.31 | $16.29 | 99,800 | — | — |
| 2007-02-02 | $12.36 | $16.36 | 118,200 | — | — |
| 2007-02-01 | $12.30 | $16.28 | 127,800 | — | — |
| 2007-01-31 | $12.15 | $16.08 | 207,000 | — | — |
| 2007-01-30 | $12.19 | $16.14 | 145,800 | — | — |
| 2007-01-29 | $12.19 | $16.14 | 260,600 | — | — |
| 2007-01-26 | $12.23 | $16.19 | 281,600 | — | — |
| 2007-01-25 | $12.54 | $16.60 | 193,200 | — | — |
| 2007-01-24 | $13.49 | $17.85 | 152,000 | — | — |
| 2007-01-23 | $13.47 | $17.83 | 86,400 | — | — |
| 2007-01-22 | $13.38 | $17.71 | 101,000 | — | — |
| 2007-01-19 | $13.57 | $17.96 | 184,800 | — | — |
| 2007-01-18 | $13.35 | $17.67 | 102,800 | — | — |
| 2007-01-17 | $13.29 | $17.59 | 64,000 | — | — |
| 2007-01-16 | $13.27 | $17.56 | 72,200 | — | — |
| 2007-01-12 | $13.10 | $17.34 | 122,400 | — | — |
| 2007-01-11 | $13.08 | $17.31 | 203,000 | — | — |
| 2007-01-10 | $12.98 | $17.18 | 135,200 | — | — |
| 2007-01-09 | $12.99 | $17.19 | 270,000 | — | — |
| 2007-01-08 | $12.72 | $16.83 | 171,000 | — | — |
| 2007-01-05 | $12.69 | $16.80 | 162,400 | — | — |
| 2007-01-04 | $12.99 | $17.20 | 146,600 | — | — |
| 2007-01-03 | $12.99 | $17.20 | 295,400 | — | — |