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
- 2004-11-05 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 | $12.83 | $12.83 | 124,600 | — | — |
| 2007-12-28 | $12.82 | $12.82 | 81,200 | — | — |
| 2007-12-27 | $12.78 | $12.78 | 142,900 | — | — |
| 2007-12-26 | $13.35 | $13.35 | 118,400 | — | — |
| 2007-12-24 | $13.36 | $13.36 | 87,200 | — | — |
| 2007-12-21 | $13.25 | $13.25 | 353,700 | — | — |
| 2007-12-20 | $12.91 | $12.91 | 145,400 | — | — |
| 2007-12-19 | $12.38 | $12.38 | 250,100 | — | — |
| 2007-12-18 | $12.11 | $12.11 | 286,400 | — | — |
| 2007-12-17 | $11.70 | $11.70 | 449,000 | — | — |
| 2007-12-14 | $12.22 | $12.22 | 414,700 | — | — |
| 2007-12-13 | $12.50 | $12.50 | 459,700 | — | — |
| 2007-12-12 | $13.29 | $13.29 | 397,500 | — | — |
| 2007-12-11 | $13.14 | $13.14 | 297,600 | — | — |
| 2007-12-10 | $13.74 | $13.74 | 204,300 | — | — |
| 2007-12-07 | $13.72 | $13.72 | 171,700 | — | — |
| 2007-12-06 | $13.80 | $13.80 | 249,500 | — | — |
| 2007-12-05 | $13.65 | $13.65 | 177,200 | — | — |
| 2007-12-04 | $13.53 | $13.53 | 203,600 | — | — |
| 2007-12-03 | $14.04 | $14.04 | 78,100 | — | — |
| 2007-11-30 | $14.36 | $14.36 | 207,200 | — | — |
| 2007-11-29 | $14.98 | $14.98 | 101,000 | — | — |
| 2007-11-28 | $15.41 | $15.41 | 156,800 | — | — |
| 2007-11-27 | $14.38 | $14.38 | 102,200 | — | — |
| 2007-11-26 | $14.32 | $14.32 | 242,400 | — | — |
| 2007-11-23 | $15.01 | $15.01 | 67,800 | — | — |
| 2007-11-21 | $15.09 | $15.09 | 87,500 | — | — |
| 2007-11-20 | $15.56 | $15.56 | 139,400 | — | — |
| 2007-11-19 | $15.25 | $15.25 | 86,600 | — | — |
| 2007-11-16 | $15.85 | $15.85 | 144,600 | — | — |
| 2007-11-15 | $15.42 | $15.42 | 92,500 | — | — |
| 2007-11-14 | $15.76 | $15.76 | 97,600 | — | — |
| 2007-11-13 | $15.85 | $15.85 | 80,800 | — | — |
| 2007-11-12 | $15.45 | $15.45 | 148,600 | — | — |
| 2007-11-09 | $15.41 | $15.41 | 257,900 | — | — |
| 2007-11-08 | $15.47 | $15.47 | 104,400 | — | — |
| 2007-11-07 | $15.14 | $15.14 | 161,800 | — | — |
| 2007-11-06 | $15.64 | $15.64 | 103,500 | — | — |
| 2007-11-05 | $15.76 | $15.76 | 132,300 | — | — |
| 2007-11-02 | $15.83 | $15.83 | 185,400 | — | — |
| 2007-11-01 | $15.36 | $15.36 | 236,000 | — | — |
| 2007-10-31 | $15.67 | $15.67 | 189,000 | — | — |
| 2007-10-30 | $15.10 | $15.10 | 159,200 | — | — |
| 2007-10-29 | $15.12 | $15.12 | 60,400 | — | — |
| 2007-10-26 | $15.32 | $15.32 | 209,500 | — | — |
| 2007-10-25 | $15.16 | $15.16 | 136,000 | — | — |
| 2007-10-24 | $15.15 | $15.15 | 229,100 | — | — |
| 2007-10-23 | $15.46 | $15.46 | 402,800 | — | — |
| 2007-10-22 | $15.60 | $15.60 | 123,400 | — | — |
| 2007-10-19 | $15.29 | $15.29 | 187,000 | — | — |
| 2007-10-18 | $15.77 | $15.77 | 297,800 | — | — |
| 2007-10-17 | $15.56 | $15.56 | 188,000 | — | — |
| 2007-10-16 | $14.97 | $14.97 | 141,500 | — | — |
| 2007-10-15 | $14.84 | $14.84 | 172,600 | — | — |
| 2007-10-12 | $15.05 | $15.05 | 234,000 | — | — |
| 2007-10-11 | $15.16 | $15.16 | 257,500 | — | — |
| 2007-10-10 | $15.32 | $15.32 | 157,800 | — | — |
| 2007-10-09 | $15.34 | $15.34 | 332,800 | — | — |
| 2007-10-08 | $15.84 | $15.84 | 191,400 | — | — |
| 2007-10-05 | $16.34 | $16.34 | 187,300 | — | — |
| 2007-10-04 | $16.10 | $16.10 | 104,800 | — | — |
| 2007-10-03 | $16.07 | $16.07 | 143,300 | — | — |
| 2007-10-02 | $16.26 | $16.26 | 169,400 | — | — |
| 2007-10-01 | $16.00 | $16.00 | 420,200 | — | — |
| 2007-09-28 | $15.00 | $15.00 | 292,400 | — | — |
| 2007-09-27 | $15.69 | $15.69 | 199,500 | — | — |
| 2007-09-26 | $15.43 | $15.43 | 148,700 | — | — |
| 2007-09-25 | $15.13 | $15.13 | 184,100 | — | — |
| 2007-09-24 | $14.92 | $14.92 | 237,300 | — | — |
| 2007-09-21 | $15.24 | $15.24 | 296,700 | — | — |
| 2007-09-20 | $15.48 | $15.48 | 196,600 | — | — |
| 2007-09-19 | $15.75 | $15.75 | 226,500 | — | — |
| 2007-09-18 | $15.11 | $15.11 | 209,100 | — | — |
| 2007-09-17 | $14.37 | $14.37 | 446,200 | — | — |
| 2007-09-14 | $14.00 | $14.00 | 725,800 | — | — |
| 2007-09-13 | $14.66 | $14.66 | 346,100 | — | — |
| 2007-09-12 | $15.65 | $15.65 | 492,200 | — | — |
| 2007-09-11 | $16.38 | $16.38 | 85,100 | — | — |
| 2007-09-10 | $16.05 | $16.05 | 241,200 | — | — |
| 2007-09-07 | $15.55 | $15.55 | 355,000 | — | — |
| 2007-09-06 | $17.09 | $17.09 | 179,200 | — | — |
| 2007-09-05 | $17.04 | $17.04 | 216,200 | — | — |
| 2007-09-04 | $17.40 | $17.40 | 136,000 | — | — |
| 2007-08-31 | $17.43 | $17.43 | 105,600 | — | — |
| 2007-08-30 | $17.39 | $17.39 | 180,900 | — | — |
| 2007-08-29 | $16.95 | $16.95 | 178,100 | — | — |
| 2007-08-28 | $16.67 | $16.67 | 114,600 | — | — |
| 2007-08-27 | $17.20 | $17.20 | 90,400 | — | — |
| 2007-08-24 | $17.85 | $17.85 | 212,700 | — | — |
| 2007-08-23 | $17.17 | $17.17 | 88,000 | — | — |
| 2007-08-22 | $17.28 | $17.28 | 207,900 | — | — |
| 2007-08-21 | $17.51 | $17.51 | 153,400 | — | — |
| 2007-08-20 | $17.62 | $17.62 | 104,200 | — | — |
| 2007-08-17 | $17.59 | $17.59 | 259,800 | — | — |
| 2007-08-16 | $17.40 | $17.40 | 235,500 | — | — |
| 2007-08-15 | $15.42 | $15.42 | 279,200 | — | — |
| 2007-08-14 | $15.45 | $15.45 | 216,800 | — | — |
| 2007-08-13 | $16.50 | $16.50 | 198,900 | — | — |
| 2007-08-10 | $17.45 | $17.45 | 261,700 | — | — |
| 2007-08-09 | $17.60 | $17.60 | 223,800 | — | — |
| 2007-08-08 | $17.65 | $17.65 | 332,600 | — | — |
| 2007-08-07 | $18.18 | $18.18 | 267,000 | — | — |
| 2007-08-06 | $17.62 | $17.62 | 222,900 | — | — |
| 2007-08-03 | $16.99 | $16.99 | 125,600 | — | — |
| 2007-08-02 | $17.89 | $17.89 | 329,800 | — | — |
| 2007-08-01 | $17.12 | $17.12 | 292,200 | — | — |
| 2007-07-31 | $16.61 | $16.61 | 356,200 | — | — |
| 2007-07-30 | $17.44 | $17.44 | 355,700 | — | — |
| 2007-07-27 | $17.85 | $17.85 | 196,700 | — | — |
| 2007-07-26 | $18.26 | $18.26 | 181,500 | — | — |
| 2007-07-25 | $18.65 | $18.65 | 312,700 | — | — |
| 2007-07-24 | $18.56 | $18.56 | 165,200 | — | — |
| 2007-07-23 | $18.90 | $18.90 | 91,300 | — | — |
| 2007-07-20 | $18.90 | $18.90 | 188,000 | — | — |
| 2007-07-19 | $19.29 | $19.29 | 46,200 | — | — |
| 2007-07-18 | $19.24 | $19.24 | 114,100 | — | — |
| 2007-07-17 | $19.32 | $19.32 | 129,000 | — | — |
| 2007-07-16 | $19.14 | $19.14 | 216,700 | — | — |
| 2007-07-13 | $19.20 | $19.20 | 97,000 | — | — |
| 2007-07-12 | $19.14 | $19.14 | 161,400 | — | — |
| 2007-07-11 | $18.86 | $18.86 | 164,800 | — | — |
| 2007-07-10 | $18.90 | $18.90 | 339,900 | — | — |
| 2007-07-09 | $19.10 | $19.10 | 162,200 | — | — |
| 2007-07-06 | $18.94 | $18.94 | 94,200 | — | — |
| 2007-07-05 | $18.88 | $18.88 | 110,700 | — | — |
| 2007-07-03 | $18.75 | $18.75 | 153,700 | — | — |
| 2007-07-02 | $18.08 | $18.08 | 124,800 | — | — |
| 2007-06-29 | $17.99 | $17.99 | 376,900 | — | — |
| 2007-06-28 | $18.04 | $18.04 | 224,200 | — | — |
| 2007-06-27 | $18.20 | $18.20 | 194,400 | — | — |
| 2007-06-26 | $18.10 | $18.10 | 258,500 | — | — |
| 2007-06-25 | $17.65 | $17.65 | 330,800 | — | — |
| 2007-06-22 | $17.02 | $17.02 | 562,200 | — | — |
| 2007-06-21 | $17.06 | $17.06 | 105,200 | — | — |
| 2007-06-20 | $17.01 | $17.01 | 99,500 | — | — |
| 2007-06-19 | $17.33 | $17.33 | 315,000 | — | — |
| 2007-06-18 | $17.64 | $17.64 | 136,200 | — | — |
| 2007-06-15 | $17.44 | $17.44 | 327,200 | — | — |
| 2007-06-14 | $17.14 | $17.14 | 108,300 | — | — |
| 2007-06-13 | $16.78 | $16.78 | 226,300 | — | — |
| 2007-06-12 | $16.73 | $16.73 | 222,100 | — | — |
| 2007-06-11 | $17.32 | $17.32 | 374,500 | — | — |
| 2007-06-08 | $18.00 | $18.00 | 145,800 | — | — |
| 2007-06-07 | $17.68 | $17.68 | 167,200 | — | — |
| 2007-06-06 | $17.89 | $17.89 | 108,000 | — | — |
| 2007-06-05 | $17.80 | $17.80 | 169,600 | — | — |
| 2007-06-04 | $17.67 | $17.67 | 187,600 | — | — |
| 2007-06-01 | $17.87 | $17.87 | 135,300 | — | — |
| 2007-05-31 | $17.67 | $17.67 | 640,500 | — | — |
| 2007-05-30 | $17.46 | $17.46 | 208,000 | — | — |
| 2007-05-29 | $16.66 | $16.66 | 122,900 | — | — |
| 2007-05-25 | $16.45 | $16.45 | 114,100 | — | — |
| 2007-05-24 | $16.23 | $16.23 | 134,700 | — | — |
| 2007-05-23 | $16.19 | $16.19 | 74,500 | — | — |
| 2007-05-22 | $16.68 | $16.68 | 147,800 | — | — |
| 2007-05-21 | $16.49 | $16.49 | 92,200 | — | — |
| 2007-05-18 | $16.21 | $16.21 | 104,100 | — | — |
| 2007-05-17 | $16.01 | $16.01 | 122,500 | — | — |
| 2007-05-16 | $16.17 | $16.17 | 103,100 | — | — |
| 2007-05-15 | $16.00 | $16.00 | 114,500 | — | — |
| 2007-05-14 | $16.27 | $16.27 | 128,400 | — | — |
| 2007-05-11 | $17.21 | $17.21 | 104,800 | — | — |
| 2007-05-10 | $16.26 | $16.26 | 226,100 | — | — |
| 2007-05-09 | $17.64 | $17.64 | 94,900 | — | — |
| 2007-05-08 | $17.60 | $17.60 | 208,300 | — | — |
| 2007-05-07 | $17.17 | $17.17 | 153,900 | — | — |
| 2007-05-04 | $17.48 | $17.48 | 217,700 | — | — |
| 2007-05-03 | $16.59 | $16.59 | 322,800 | — | — |
| 2007-05-02 | $16.04 | $16.04 | 116,900 | — | — |
| 2007-05-01 | $16.65 | $16.65 | 61,100 | — | — |
| 2007-04-30 | $16.38 | $16.38 | 126,400 | — | — |
| 2007-04-27 | $16.71 | $16.71 | 101,800 | — | — |
| 2007-04-26 | $17.00 | $17.00 | 82,600 | — | — |
| 2007-04-25 | $17.07 | $17.07 | 64,600 | — | — |
| 2007-04-24 | $16.87 | $16.87 | 466,500 | — | — |
| 2007-04-23 | $16.81 | $16.81 | 80,100 | — | — |
| 2007-04-20 | $17.11 | $17.11 | 801,200 | — | — |
| 2007-04-19 | $16.33 | $16.33 | 123,600 | — | — |
| 2007-04-18 | $16.97 | $16.97 | 323,100 | — | — |
| 2007-04-17 | $16.67 | $16.67 | 127,700 | — | — |
| 2007-04-16 | $17.50 | $17.50 | 342,000 | — | — |
| 2007-04-13 | $16.20 | $16.20 | 120,800 | — | — |
| 2007-04-12 | $16.23 | $16.23 | 109,700 | — | — |
| 2007-04-11 | $16.24 | $16.24 | 101,100 | — | — |
| 2007-04-10 | $16.24 | $16.24 | 268,600 | — | — |
| 2007-04-09 | $16.42 | $16.42 | 122,300 | — | — |
| 2007-04-05 | $16.95 | $16.95 | 79,900 | — | — |
| 2007-04-04 | $16.89 | $16.89 | 52,600 | — | — |
| 2007-04-03 | $16.96 | $16.96 | 247,700 | — | — |
| 2007-04-02 | $16.80 | $16.80 | 163,900 | — | — |
| 2007-03-30 | $16.74 | $16.74 | 508,800 | — | — |
| 2007-03-29 | $16.61 | $16.61 | 345,700 | — | — |
| 2007-03-28 | $16.27 | $16.27 | 124,800 | — | — |
| 2007-03-27 | $16.50 | $16.50 | 105,500 | — | — |
| 2007-03-26 | $16.70 | $16.70 | 173,000 | — | — |
| 2007-03-23 | $16.95 | $16.95 | 612,900 | — | — |
| 2007-03-22 | $16.76 | $16.76 | 855,300 | — | — |
| 2007-03-21 | $15.68 | $15.68 | 201,200 | — | — |
| 2007-03-20 | $15.04 | $15.04 | 497,900 | — | — |
| 2007-03-19 | $15.00 | $15.00 | 962,700 | — | — |
| 2007-03-16 | $14.84 | $14.84 | 402,100 | — | — |
| 2007-03-15 | $15.00 | $15.00 | 177,200 | — | — |
| 2007-03-14 | $14.50 | $14.50 | 131,600 | — | — |
| 2007-03-13 | $14.14 | $14.14 | 165,900 | — | — |
| 2007-03-12 | $14.98 | $14.98 | 193,800 | — | — |
| 2007-03-09 | $14.98 | $14.98 | 128,300 | — | — |
| 2007-03-08 | $14.34 | $14.34 | 121,500 | — | — |
| 2007-03-07 | $14.40 | $14.40 | 196,000 | — | — |
| 2007-03-06 | $14.99 | $14.99 | 403,300 | — | — |
| 2007-03-05 | $14.30 | $14.30 | 492,200 | — | — |
| 2007-03-02 | $14.58 | $14.58 | 611,200 | — | — |
| 2007-03-01 | $13.81 | $13.81 | 312,700 | — | — |
| 2007-02-28 | $14.02 | $14.02 | 279,100 | — | — |
| 2007-02-27 | $13.99 | $13.99 | 223,500 | — | — |
| 2007-02-26 | $14.35 | $14.35 | 98,100 | — | — |
| 2007-02-23 | $14.75 | $14.75 | 127,300 | — | — |
| 2007-02-22 | $14.71 | $14.71 | 121,300 | — | — |
| 2007-02-21 | $14.48 | $14.48 | 79,800 | — | — |
| 2007-02-20 | $14.55 | $14.55 | 232,900 | — | — |
| 2007-02-16 | $14.24 | $14.24 | 660,400 | — | — |
| 2007-02-15 | $14.17 | $14.17 | 378,200 | — | — |
| 2007-02-14 | $14.06 | $14.06 | 774,200 | — | — |
| 2007-02-13 | $13.95 | $13.95 | 444,600 | — | — |
| 2007-02-12 | $13.65 | $13.65 | 205,500 | — | — |
| 2007-02-09 | $13.46 | $13.46 | 252,200 | — | — |
| 2007-02-08 | $13.69 | $13.69 | 241,600 | — | — |
| 2007-02-07 | $13.41 | $13.41 | 528,200 | — | — |
| 2007-02-06 | $12.76 | $12.76 | 212,700 | — | — |
| 2007-02-05 | $12.41 | $12.41 | 830,400 | — | — |
| 2007-02-02 | $12.46 | $12.46 | 226,800 | — | — |
| 2007-02-01 | $12.68 | $12.68 | 118,000 | — | — |
| 2007-01-31 | $12.67 | $12.67 | 166,400 | — | — |
| 2007-01-30 | $12.80 | $12.80 | 109,300 | — | — |
| 2007-01-29 | $12.75 | $12.75 | 77,000 | — | — |
| 2007-01-26 | $12.76 | $12.76 | 106,300 | — | — |
| 2007-01-25 | $12.82 | $12.82 | 96,100 | — | — |
| 2007-01-24 | $12.97 | $12.97 | 130,400 | — | — |
| 2007-01-23 | $13.13 | $13.13 | 89,400 | — | — |
| 2007-01-22 | $12.80 | $12.80 | 198,600 | — | — |
| 2007-01-19 | $12.76 | $12.76 | 58,500 | — | — |
| 2007-01-18 | $12.74 | $12.74 | 142,800 | — | — |
| 2007-01-17 | $12.90 | $12.90 | 129,200 | — | — |
| 2007-01-16 | $12.80 | $12.80 | 228,200 | — | — |
| 2007-01-12 | $12.96 | $12.96 | 107,200 | — | — |
| 2007-01-11 | $12.94 | $12.94 | 320,600 | — | — |
| 2007-01-10 | $12.88 | $12.88 | 389,600 | — | — |
| 2007-01-09 | $12.90 | $12.90 | 258,600 | — | — |
| 2007-01-08 | $13.04 | $13.04 | 132,800 | — | — |
| 2007-01-05 | $12.98 | $12.98 | 268,800 | — | — |
| 2007-01-04 | $13.40 | $13.40 | 153,900 | — | — |
| 2007-01-03 | $13.48 | $13.48 | 141,000 | — | — |