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
- 2006-12-19 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 | $11.56 | $11.56 | 1,442,400 | — | — |
| 2007-12-28 | $11.78 | $11.78 | 974,500 | — | — |
| 2007-12-27 | $11.75 | $11.75 | 1,228,800 | — | — |
| 2007-12-26 | $11.97 | $11.97 | 1,004,100 | — | — |
| 2007-12-24 | $12.10 | $12.10 | 396,200 | — | — |
| 2007-12-21 | $12.17 | $12.17 | 974,700 | — | — |
| 2007-12-20 | $12.21 | $12.21 | 1,145,500 | — | — |
| 2007-12-19 | $12.30 | $12.30 | 1,415,000 | — | — |
| 2007-12-18 | $12.22 | $12.22 | 1,947,200 | — | — |
| 2007-12-17 | $12.60 | $12.60 | 5,424,800 | — | — |
| 2007-12-14 | $11.73 | $11.73 | 2,454,200 | — | — |
| 2007-12-13 | $12.30 | $12.30 | 2,130,000 | — | — |
| 2007-12-12 | $13.05 | $13.05 | 833,900 | — | — |
| 2007-12-11 | $13.01 | $13.01 | 1,294,500 | — | — |
| 2007-12-10 | $13.40 | $13.40 | 873,700 | — | — |
| 2007-12-07 | $12.92 | $12.92 | 1,479,400 | — | — |
| 2007-12-06 | $13.17 | $13.17 | 2,958,000 | — | — |
| 2007-12-05 | $13.27 | $13.27 | 1,658,400 | — | — |
| 2007-12-04 | $13.56 | $13.56 | 3,906,300 | — | — |
| 2007-12-03 | $13.06 | $13.06 | 3,079,600 | — | — |
| 2007-11-30 | $14.49 | $14.49 | 3,625,600 | — | — |
| 2007-11-29 | $15.00 | $15.00 | 3,717,800 | — | — |
| 2007-11-28 | $14.69 | $14.69 | 5,143,300 | — | — |
| 2007-11-27 | $13.88 | $13.88 | 2,530,200 | — | — |
| 2007-11-26 | $13.20 | $13.20 | 1,990,300 | — | — |
| 2007-11-23 | $12.97 | $12.97 | 830,000 | — | — |
| 2007-11-21 | $13.06 | $13.06 | 2,292,100 | — | — |
| 2007-11-20 | $13.57 | $13.57 | 2,074,700 | — | — |
| 2007-11-19 | $14.02 | $14.02 | 2,057,300 | — | — |
| 2007-11-16 | $14.99 | $14.99 | 3,407,400 | — | — |
| 2007-11-15 | $14.75 | $14.75 | 1,906,500 | — | — |
| 2007-11-14 | $14.15 | $14.15 | 3,249,800 | — | — |
| 2007-11-13 | $14.61 | $14.61 | 3,177,200 | — | — |
| 2007-11-12 | $13.72 | $13.72 | 2,181,300 | — | — |
| 2007-11-09 | $13.83 | $13.83 | 5,039,500 | — | — |
| 2007-11-08 | $12.80 | $12.80 | 2,629,300 | — | — |
| 2007-11-07 | $13.00 | $13.00 | 2,925,400 | — | — |
| 2007-11-06 | $13.60 | $13.60 | 11,469,600 | — | — |
| 2007-11-05 | $13.72 | $13.72 | 6,157,600 | — | — |
| 2007-11-02 | $14.51 | $14.51 | 4,874,400 | — | — |
| 2007-11-01 | $14.55 | $14.55 | 14,942,800 | — | — |
| 2007-10-31 | $15.90 | $15.90 | 3,507,700 | — | — |
| 2007-10-30 | $16.70 | $16.70 | 1,445,900 | — | — |
| 2007-10-29 | $16.95 | $16.95 | 3,701,400 | — | — |
| 2007-10-26 | $15.27 | $15.27 | 3,444,600 | — | — |
| 2007-10-25 | $15.79 | $15.79 | 2,317,700 | — | — |
| 2007-10-24 | $16.59 | $16.59 | 1,360,600 | — | — |
| 2007-10-23 | $16.75 | $16.75 | 1,109,100 | — | — |
| 2007-10-22 | $16.79 | $16.79 | 2,007,400 | — | — |
| 2007-10-19 | $16.84 | $16.84 | 3,271,900 | — | — |
| 2007-10-18 | $17.14 | $17.14 | 3,594,600 | — | — |
| 2007-10-17 | $18.15 | $18.15 | 1,669,800 | — | — |
| 2007-10-16 | $18.07 | $18.07 | 1,215,200 | — | — |
| 2007-10-15 | $18.20 | $18.20 | 1,939,100 | — | — |
| 2007-10-12 | $18.45 | $18.45 | 2,823,700 | — | — |
| 2007-10-11 | $18.00 | $18.00 | 5,044,300 | — | — |
| 2007-10-10 | $17.77 | $17.77 | 1,694,700 | — | — |
| 2007-10-09 | $18.24 | $18.24 | 2,798,100 | — | — |
| 2007-10-08 | $18.59 | $18.59 | 1,316,900 | — | — |
| 2007-10-05 | $18.60 | $18.60 | 2,599,300 | — | — |
| 2007-10-04 | $18.04 | $18.04 | 4,057,200 | — | — |
| 2007-10-03 | $17.78 | $17.78 | 7,791,600 | — | — |
| 2007-10-02 | $18.92 | $18.92 | 9,438,200 | — | — |
| 2007-10-01 | $18.50 | $18.50 | 8,727,200 | — | — |
| 2007-09-28 | $16.50 | $16.50 | 2,316,700 | — | — |
| 2007-09-27 | $16.56 | $16.56 | 2,976,700 | — | — |
| 2007-09-26 | $15.90 | $15.90 | 2,562,600 | — | — |
| 2007-09-25 | $15.95 | $15.95 | 3,919,600 | — | — |
| 2007-09-24 | $16.93 | $16.93 | 3,884,600 | — | — |
| 2007-09-21 | $15.51 | $15.51 | 2,517,400 | — | — |
| 2007-09-20 | $15.21 | $15.21 | 1,833,700 | — | — |
| 2007-09-19 | $14.80 | $14.80 | 1,271,500 | — | — |
| 2007-09-18 | $14.92 | $14.92 | 2,309,100 | — | — |
| 2007-09-17 | $14.70 | $14.70 | 2,353,700 | — | — |
| 2007-09-14 | $15.19 | $15.19 | 5,545,100 | — | — |
| 2007-09-13 | $14.91 | $14.91 | 3,870,600 | — | — |
| 2007-09-12 | $13.83 | $13.83 | 1,443,500 | — | — |
| 2007-09-11 | $13.53 | $13.53 | 942,500 | — | — |
| 2007-09-10 | $13.26 | $13.26 | 638,900 | — | — |
| 2007-09-07 | $13.67 | $13.67 | 960,800 | — | — |
| 2007-09-06 | $13.90 | $13.90 | 1,722,100 | — | — |
| 2007-09-05 | $13.61 | $13.61 | 1,367,000 | — | — |
| 2007-09-04 | $13.61 | $13.61 | 1,120,300 | — | — |
| 2007-08-31 | $13.03 | $13.03 | 939,900 | — | — |
| 2007-08-30 | $13.23 | $13.23 | 533,900 | — | — |
| 2007-08-29 | $13.34 | $13.34 | 921,800 | — | — |
| 2007-08-28 | $12.98 | $12.98 | 1,356,000 | — | — |
| 2007-08-27 | $13.45 | $13.45 | 1,687,100 | — | — |
| 2007-08-24 | $12.97 | $12.97 | 5,321,500 | — | — |
| 2007-08-23 | $12.58 | $12.58 | 995,400 | — | — |
| 2007-08-22 | $13.10 | $13.10 | 1,339,000 | — | — |
| 2007-08-21 | $12.21 | $12.21 | 1,031,600 | — | — |
| 2007-08-20 | $11.95 | $11.95 | 1,514,100 | — | — |
| 2007-08-17 | $11.48 | $11.48 | 3,665,600 | — | — |
| 2007-08-16 | $10.10 | $10.10 | 4,591,300 | — | — |
| 2007-08-15 | $11.25 | $11.25 | 5,537,300 | — | — |
| 2007-08-14 | $12.57 | $12.57 | 967,900 | — | — |
| 2007-08-13 | $13.08 | $13.08 | 735,700 | — | — |
| 2007-08-10 | $13.27 | $13.27 | 1,557,100 | — | — |
| 2007-08-09 | $13.27 | $13.27 | 1,835,700 | — | — |
| 2007-08-08 | $13.75 | $13.75 | 2,212,000 | — | — |
| 2007-08-07 | $13.72 | $13.72 | 4,620,000 | — | — |
| 2007-08-06 | $12.67 | $12.67 | 1,987,000 | — | — |
| 2007-08-03 | $12.79 | $12.79 | 1,272,100 | — | — |
| 2007-08-02 | $12.83 | $12.83 | 1,421,800 | — | — |
| 2007-08-01 | $12.76 | $12.76 | 1,945,200 | — | — |
| 2007-07-31 | $13.26 | $13.26 | 2,621,200 | — | — |
| 2007-07-30 | $12.90 | $12.90 | 2,977,700 | — | — |
| 2007-07-27 | $12.28 | $12.28 | 1,659,000 | — | — |
| 2007-07-26 | $12.14 | $12.14 | 3,281,300 | — | — |
| 2007-07-25 | $12.31 | $12.31 | 1,966,800 | — | — |
| 2007-07-24 | $12.49 | $12.49 | 1,219,000 | — | — |
| 2007-07-23 | $12.93 | $12.93 | 1,385,000 | — | — |
| 2007-07-20 | $13.00 | $13.00 | 1,145,900 | — | — |
| 2007-07-19 | $13.20 | $13.20 | 1,328,300 | — | — |
| 2007-07-18 | $13.50 | $13.50 | 1,118,600 | — | — |
| 2007-07-17 | $13.71 | $13.71 | 1,174,100 | — | — |
| 2007-07-16 | $13.85 | $13.85 | 1,730,400 | — | — |
| 2007-07-13 | $13.92 | $13.92 | 2,121,600 | — | — |
| 2007-07-12 | $13.24 | $13.24 | 969,700 | — | — |
| 2007-07-11 | $13.12 | $13.12 | 728,000 | — | — |
| 2007-07-10 | $13.18 | $13.18 | 2,301,900 | — | — |
| 2007-07-09 | $13.50 | $13.50 | 1,217,600 | — | — |
| 2007-07-06 | $13.67 | $13.67 | 2,554,400 | — | — |
| 2007-07-05 | $13.20 | $13.20 | 4,103,900 | — | — |
| 2007-07-03 | $12.22 | $12.22 | 998,600 | — | — |
| 2007-07-02 | $12.43 | $12.43 | 1,352,600 | — | — |
| 2007-06-29 | $12.56 | $12.56 | 2,115,000 | — | — |
| 2007-06-28 | $12.30 | $12.30 | 2,126,500 | — | — |
| 2007-06-27 | $11.84 | $11.84 | 3,968,000 | — | — |
| 2007-06-26 | $11.59 | $11.59 | 1,844,400 | — | — |
| 2007-06-25 | $11.67 | $11.67 | 3,446,700 | — | — |
| 2007-06-22 | $11.55 | $11.55 | 1,424,300 | — | — |
| 2007-06-21 | $11.80 | $11.80 | 4,028,500 | — | — |
| 2007-06-20 | $12.17 | $12.17 | 1,962,100 | — | — |
| 2007-06-19 | $12.40 | $12.40 | 1,630,600 | — | — |
| 2007-06-18 | $12.41 | $12.41 | 2,593,400 | — | — |
| 2007-06-15 | $12.62 | $12.62 | 5,317,200 | — | — |
| 2007-06-14 | $12.08 | $12.08 | 2,603,000 | — | — |
| 2007-06-13 | $12.31 | $12.31 | 2,001,800 | — | — |
| 2007-06-12 | $12.35 | $12.35 | 6,022,400 | — | — |
| 2007-06-11 | $13.15 | $13.15 | 2,099,800 | — | — |
| 2007-06-08 | $13.26 | $13.26 | 1,421,800 | — | — |
| 2007-06-07 | $13.35 | $13.35 | 2,327,600 | — | — |
| 2007-06-06 | $13.33 | $13.33 | 3,072,700 | — | — |
| 2007-06-05 | $13.54 | $13.54 | 2,413,000 | — | — |
| 2007-06-04 | $13.67 | $13.67 | 2,543,200 | — | — |
| 2007-06-01 | $14.00 | $14.00 | 1,585,100 | — | — |
| 2007-05-31 | $14.02 | $14.02 | 1,551,400 | — | — |
| 2007-05-30 | $13.63 | $13.63 | 1,566,800 | — | — |
| 2007-05-29 | $13.61 | $13.61 | 1,883,300 | — | — |
| 2007-05-25 | $13.59 | $13.59 | 2,215,200 | — | — |
| 2007-05-24 | $13.65 | $13.65 | 1,270,500 | — | — |
| 2007-05-23 | $13.95 | $13.95 | 1,741,900 | — | — |
| 2007-05-22 | $14.20 | $14.20 | 4,299,800 | — | — |
| 2007-05-21 | $13.87 | $13.87 | 2,063,200 | — | — |
| 2007-05-18 | $14.00 | $14.00 | 1,621,000 | — | — |
| 2007-05-17 | $14.02 | $14.02 | 4,623,700 | — | — |
| 2007-05-16 | $14.09 | $14.09 | 4,035,600 | — | — |
| 2007-05-15 | $14.52 | $14.52 | 7,896,000 | — | — |
| 2007-05-14 | $15.08 | $15.08 | 4,945,000 | — | — |
| 2007-05-11 | $16.57 | $16.57 | 1,306,100 | — | — |
| 2007-05-10 | $16.22 | $16.22 | 1,565,100 | — | — |
| 2007-05-09 | $16.85 | $16.85 | 1,533,400 | — | — |
| 2007-05-08 | $16.44 | $16.44 | 3,338,100 | — | — |
| 2007-05-07 | $17.20 | $17.20 | 1,993,500 | — | — |
| 2007-05-04 | $17.84 | $17.84 | 952,100 | — | — |
| 2007-05-03 | $17.86 | $17.86 | 2,000,700 | — | — |
| 2007-05-02 | $18.48 | $18.48 | 2,325,800 | — | — |
| 2007-05-01 | $17.56 | $17.56 | 778,600 | — | — |
| 2007-04-30 | $17.42 | $17.42 | 1,278,200 | — | — |
| 2007-04-27 | $17.93 | $17.93 | 1,171,000 | — | — |
| 2007-04-26 | $18.26 | $18.26 | 1,196,800 | — | — |
| 2007-04-25 | $18.20 | $18.20 | 2,361,700 | — | — |
| 2007-04-24 | $18.55 | $18.55 | 1,617,600 | — | — |
| 2007-04-23 | $19.07 | $19.07 | 1,349,300 | — | — |
| 2007-04-20 | $18.91 | $18.91 | 2,287,900 | — | — |
| 2007-04-19 | $18.56 | $18.56 | 6,084,100 | — | — |
| 2007-04-18 | $18.31 | $18.31 | 4,015,200 | — | — |
| 2007-04-17 | $16.69 | $16.69 | 511,800 | — | — |
| 2007-04-16 | $16.62 | $16.62 | 1,017,200 | — | — |
| 2007-04-13 | $16.57 | $16.57 | 1,581,100 | — | — |
| 2007-04-12 | $16.45 | $16.45 | 1,008,300 | — | — |
| 2007-04-11 | $16.54 | $16.54 | 1,695,700 | — | — |
| 2007-04-10 | $17.42 | $17.42 | 1,497,600 | — | — |
| 2007-04-09 | $16.78 | $16.78 | 780,100 | — | — |
| 2007-04-05 | $16.30 | $16.30 | 611,400 | — | — |
| 2007-04-04 | $16.09 | $16.09 | 832,500 | — | — |
| 2007-04-03 | $16.40 | $16.40 | 1,367,900 | — | — |
| 2007-04-02 | $16.00 | $16.00 | 1,140,700 | — | — |
| 2007-03-30 | $16.14 | $16.14 | 1,830,900 | — | — |
| 2007-03-29 | $15.90 | $15.90 | 1,181,500 | — | — |
| 2007-03-28 | $15.81 | $15.81 | 968,800 | — | — |
| 2007-03-27 | $15.78 | $15.78 | 1,474,000 | — | — |
| 2007-03-26 | $16.31 | $16.31 | 1,150,700 | — | — |
| 2007-03-23 | $16.54 | $16.54 | 1,334,100 | — | — |
| 2007-03-22 | $16.91 | $16.91 | 1,636,000 | — | — |
| 2007-03-21 | $16.58 | $16.58 | 3,165,100 | — | — |
| 2007-03-20 | $15.74 | $15.74 | 1,932,700 | — | — |
| 2007-03-19 | $15.27 | $15.27 | 913,000 | — | — |
| 2007-03-16 | $15.51 | $15.51 | 606,600 | — | — |
| 2007-03-15 | $15.48 | $15.48 | 2,635,200 | — | — |
| 2007-03-14 | $15.27 | $15.27 | 2,619,600 | — | — |
| 2007-03-13 | $14.57 | $14.57 | 2,486,000 | — | — |
| 2007-03-12 | $15.60 | $15.60 | 1,370,400 | — | — |
| 2007-03-09 | $15.96 | $15.96 | 1,568,500 | — | — |
| 2007-03-08 | $15.93 | $15.93 | 2,381,000 | — | — |
| 2007-03-07 | $16.31 | $16.31 | 975,800 | — | — |
| 2007-03-06 | $16.76 | $16.76 | 1,355,100 | — | — |
| 2007-03-05 | $15.90 | $15.90 | 2,815,200 | — | — |
| 2007-03-02 | $16.46 | $16.46 | 1,025,100 | — | — |
| 2007-03-01 | $16.70 | $16.70 | 2,851,700 | — | — |
| 2007-02-28 | $16.60 | $16.60 | 2,764,900 | — | — |
| 2007-02-27 | $17.00 | $17.00 | 4,057,200 | — | — |
| 2007-02-26 | $18.16 | $18.16 | 1,857,700 | — | — |
| 2007-02-23 | $18.40 | $18.40 | 890,200 | — | — |
| 2007-02-22 | $18.56 | $18.56 | 970,500 | — | — |
| 2007-02-21 | $18.44 | $18.44 | 795,700 | — | — |
| 2007-02-20 | $18.44 | $18.44 | 1,108,700 | — | — |
| 2007-02-16 | $18.35 | $18.35 | 1,830,000 | — | — |
| 2007-02-15 | $18.08 | $18.08 | 2,232,800 | — | — |
| 2007-02-14 | $18.21 | $18.21 | 3,085,900 | — | — |
| 2007-02-13 | $17.64 | $17.64 | 4,143,100 | — | — |
| 2007-02-12 | $17.45 | $17.45 | 4,688,200 | — | — |
| 2007-02-09 | $18.62 | $18.62 | 3,436,400 | — | — |
| 2007-02-08 | $18.85 | $18.85 | 4,921,900 | — | — |
| 2007-02-07 | $19.20 | $19.20 | 3,059,600 | — | — |
| 2007-02-06 | $19.60 | $19.60 | 1,997,100 | — | — |
| 2007-02-05 | $19.95 | $19.95 | 1,595,900 | — | — |
| 2007-02-02 | $20.42 | $20.42 | 1,740,300 | — | — |
| 2007-02-01 | $20.22 | $20.22 | 3,106,400 | — | — |
| 2007-01-31 | $19.35 | $19.35 | 3,478,500 | — | — |
| 2007-01-30 | $19.19 | $19.19 | 4,009,800 | — | — |
| 2007-01-29 | $20.05 | $20.05 | 1,210,200 | — | — |
| 2007-01-26 | $20.39 | $20.39 | 2,353,100 | — | — |
| 2007-01-25 | $20.65 | $20.65 | 4,701,100 | — | — |
| 2007-01-24 | $21.14 | $21.14 | 3,267,900 | — | — |
| 2007-01-23 | $21.04 | $21.04 | 1,782,900 | — | — |
| 2007-01-22 | $21.32 | $21.32 | 1,374,300 | — | — |
| 2007-01-19 | $21.82 | $21.82 | 4,010,000 | — | — |
| 2007-01-18 | $22.20 | $22.20 | 4,721,200 | — | — |
| 2007-01-17 | $21.21 | $21.21 | 2,450,500 | — | — |
| 2007-01-16 | $20.74 | $20.74 | 2,138,700 | — | — |
| 2007-01-12 | $20.63 | $20.63 | 1,371,300 | — | — |
| 2007-01-11 | $20.61 | $20.61 | 3,482,700 | — | — |
| 2007-01-10 | $20.96 | $20.96 | 4,175,900 | — | — |
| 2007-01-09 | $19.87 | $19.87 | 2,911,100 | — | — |
| 2007-01-08 | $20.00 | $20.00 | 1,539,200 | — | — |
| 2007-01-05 | $20.78 | $20.78 | 3,467,100 | — | — |
| 2007-01-04 | $21.65 | $21.65 | 2,697,800 | — | — |
| 2007-01-03 | $21.56 | $21.56 | 3,335,300 | — | — |