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
- 2005-07-08 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 | $10.19 | $12.39 | 677,600 | — | — |
| 2007-12-28 | $10.05 | $12.22 | 608,300 | — | — |
| 2007-12-27 | $10.26 | $12.48 | 400,600 | — | — |
| 2007-12-26 | $10.47 | $12.73 | 344,600 | — | — |
| 2007-12-24 | $10.56 | $12.84 | 255,400 | — | — |
| 2007-12-21 | $10.07 | $12.25 | 1,186,600 | — | — |
| 2007-12-20 | $10.01 | $12.17 | 569,400 | — | — |
| 2007-12-19 | $10.18 | $12.38 | 525,400 | — | — |
| 2007-12-18 | $10.33 | $12.56 | 589,900 | — | — |
| 2007-12-17 | $10.19 | $12.39 | 678,800 | — | — |
| 2007-12-14 | $10.78 | $13.11 | 384,000 | — | — |
| 2007-12-13 | $11.22 | $13.64 | 346,000 | — | — |
| 2007-12-12 | $11.26 | $13.69 | 313,900 | — | — |
| 2007-12-11 | $11.35 | $13.80 | 496,300 | — | — |
| 2007-12-10 | $12.11 | $14.40 | 421,900 | — | — |
| 2007-12-07 | $11.95 | $14.21 | 492,900 | — | — |
| 2007-12-06 | $11.69 | $13.90 | 374,500 | — | — |
| 2007-12-05 | $11.11 | $13.21 | 292,900 | — | — |
| 2007-12-04 | $10.90 | $12.96 | 588,700 | — | — |
| 2007-12-03 | $11.24 | $13.36 | 270,800 | — | — |
| 2007-11-30 | $11.22 | $13.34 | 613,300 | — | — |
| 2007-11-29 | $11.20 | $13.32 | 415,200 | — | — |
| 2007-11-28 | $11.22 | $13.34 | 759,600 | — | — |
| 2007-11-27 | $10.90 | $12.96 | 598,200 | — | — |
| 2007-11-26 | $10.60 | $12.60 | 476,900 | — | — |
| 2007-11-23 | $11.39 | $13.54 | 210,100 | — | — |
| 2007-11-21 | $10.98 | $13.05 | 635,500 | — | — |
| 2007-11-20 | $10.85 | $12.90 | 1,044,800 | — | — |
| 2007-11-19 | $11.56 | $13.74 | 543,200 | — | — |
| 2007-11-16 | $11.94 | $14.20 | 539,100 | — | — |
| 2007-11-15 | $12.09 | $14.37 | 347,600 | — | — |
| 2007-11-14 | $11.89 | $14.14 | 358,700 | — | — |
| 2007-11-13 | $12.46 | $14.81 | 355,500 | — | — |
| 2007-11-12 | $11.74 | $13.96 | 442,800 | — | — |
| 2007-11-09 | $11.51 | $13.68 | 739,900 | — | — |
| 2007-11-08 | $11.80 | $14.03 | 848,400 | — | — |
| 2007-11-07 | $11.95 | $14.21 | 513,800 | — | — |
| 2007-11-06 | $12.43 | $14.78 | 607,800 | — | — |
| 2007-11-05 | $12.00 | $14.27 | 694,200 | — | — |
| 2007-11-02 | $12.24 | $14.55 | 363,100 | — | — |
| 2007-11-01 | $12.51 | $14.87 | 493,000 | — | — |
| 2007-10-31 | $13.13 | $15.61 | 243,400 | — | — |
| 2007-10-30 | $13.11 | $15.59 | 195,700 | — | — |
| 2007-10-29 | $13.11 | $15.59 | 272,400 | — | — |
| 2007-10-26 | $13.59 | $16.16 | 250,800 | — | — |
| 2007-10-25 | $13.40 | $15.93 | 258,800 | — | — |
| 2007-10-24 | $13.30 | $15.81 | 228,600 | — | — |
| 2007-10-23 | $13.56 | $16.12 | 351,600 | — | — |
| 2007-10-22 | $13.13 | $15.61 | 332,900 | — | — |
| 2007-10-19 | $12.82 | $15.24 | 310,500 | — | — |
| 2007-10-18 | $13.24 | $15.74 | 203,500 | — | — |
| 2007-10-17 | $13.07 | $15.54 | 282,900 | — | — |
| 2007-10-16 | $13.21 | $15.71 | 179,100 | — | — |
| 2007-10-15 | $13.39 | $15.92 | 266,100 | — | — |
| 2007-10-12 | $13.67 | $16.25 | 217,300 | — | — |
| 2007-10-11 | $13.62 | $16.19 | 298,200 | — | — |
| 2007-10-10 | $13.75 | $16.35 | 234,900 | — | — |
| 2007-10-09 | $13.79 | $16.40 | 268,400 | — | — |
| 2007-10-08 | $13.83 | $16.44 | 167,200 | — | — |
| 2007-10-05 | $13.99 | $16.63 | 366,100 | — | — |
| 2007-10-04 | $13.69 | $16.28 | 486,900 | — | — |
| 2007-10-03 | $13.50 | $16.05 | 330,100 | — | — |
| 2007-10-02 | $13.61 | $16.18 | 218,400 | — | — |
| 2007-10-01 | $13.58 | $16.15 | 442,000 | — | — |
| 2007-09-28 | $13.32 | $15.84 | 432,800 | — | — |
| 2007-09-27 | $13.58 | $16.15 | 197,300 | — | — |
| 2007-09-26 | $13.56 | $16.12 | 518,100 | — | — |
| 2007-09-25 | $13.48 | $16.03 | 345,800 | — | — |
| 2007-09-24 | $13.69 | $16.28 | 243,800 | — | — |
| 2007-09-21 | $13.68 | $16.26 | 490,100 | — | — |
| 2007-09-20 | $13.58 | $16.15 | 294,800 | — | — |
| 2007-09-19 | $13.85 | $16.47 | 655,400 | — | — |
| 2007-09-18 | $13.59 | $16.16 | 659,900 | — | — |
| 2007-09-17 | $13.61 | $16.18 | 446,500 | — | — |
| 2007-09-14 | $13.58 | $16.15 | 510,400 | — | — |
| 2007-09-13 | $13.60 | $16.17 | 279,500 | — | — |
| 2007-09-12 | $13.34 | $15.86 | 441,200 | — | — |
| 2007-09-11 | $13.48 | $15.71 | 649,600 | — | — |
| 2007-09-10 | $13.33 | $15.53 | 363,400 | — | — |
| 2007-09-07 | $13.41 | $15.62 | 246,000 | — | — |
| 2007-09-06 | $13.51 | $15.74 | 255,700 | — | — |
| 2007-09-05 | $13.50 | $15.73 | 284,500 | — | — |
| 2007-09-04 | $13.49 | $15.72 | 283,900 | — | — |
| 2007-08-31 | $13.47 | $15.69 | 312,200 | — | — |
| 2007-08-30 | $13.13 | $15.30 | 240,200 | — | — |
| 2007-08-29 | $13.07 | $15.23 | 278,700 | — | — |
| 2007-08-28 | $12.50 | $14.56 | 569,600 | — | — |
| 2007-08-27 | $12.84 | $14.96 | 236,700 | — | — |
| 2007-08-24 | $12.82 | $14.94 | 417,300 | — | — |
| 2007-08-23 | $13.05 | $15.20 | 448,000 | — | — |
| 2007-08-22 | $13.27 | $15.46 | 686,400 | — | — |
| 2007-08-21 | $13.31 | $15.51 | 862,000 | — | — |
| 2007-08-20 | $13.02 | $15.17 | 594,000 | — | — |
| 2007-08-17 | $12.81 | $14.93 | 580,800 | — | — |
| 2007-08-16 | $12.37 | $14.41 | 930,300 | — | — |
| 2007-08-15 | $11.76 | $13.70 | 515,100 | — | — |
| 2007-08-14 | $11.75 | $13.69 | 466,500 | — | — |
| 2007-08-13 | $12.04 | $14.03 | 533,200 | — | — |
| 2007-08-10 | $12.15 | $14.16 | 1,080,300 | — | — |
| 2007-08-09 | $12.49 | $14.55 | 1,452,500 | — | — |
| 2007-08-08 | $12.11 | $14.11 | 925,800 | — | — |
| 2007-08-07 | $11.65 | $13.57 | 839,500 | — | — |
| 2007-08-06 | $11.49 | $13.39 | 836,400 | — | — |
| 2007-08-03 | $11.25 | $13.11 | 681,700 | — | — |
| 2007-08-02 | $11.69 | $13.62 | 705,500 | — | — |
| 2007-08-01 | $11.33 | $13.20 | 694,900 | — | — |
| 2007-07-31 | $11.20 | $13.05 | 792,700 | — | — |
| 2007-07-30 | $11.21 | $13.06 | 1,078,400 | — | — |
| 2007-07-27 | $11.24 | $13.10 | 711,400 | — | — |
| 2007-07-26 | $11.49 | $13.39 | 1,165,500 | — | — |
| 2007-07-25 | $11.60 | $13.52 | 1,158,100 | — | — |
| 2007-07-24 | $11.58 | $13.49 | 1,079,000 | — | — |
| 2007-07-23 | $12.15 | $14.16 | 500,800 | — | — |
| 2007-07-20 | $12.50 | $14.56 | 604,400 | — | — |
| 2007-07-19 | $12.77 | $14.88 | 439,800 | — | — |
| 2007-07-18 | $12.62 | $14.70 | 866,700 | — | — |
| 2007-07-17 | $12.78 | $14.89 | 865,500 | — | — |
| 2007-07-16 | $12.97 | $15.11 | 578,000 | — | — |
| 2007-07-13 | $13.17 | $15.34 | 487,900 | — | — |
| 2007-07-12 | $13.30 | $15.50 | 543,500 | — | — |
| 2007-07-11 | $13.26 | $15.45 | 492,100 | — | — |
| 2007-07-10 | $13.30 | $15.50 | 536,400 | — | — |
| 2007-07-09 | $13.67 | $15.93 | 389,900 | — | — |
| 2007-07-06 | $13.72 | $15.99 | 276,000 | — | — |
| 2007-07-05 | $13.69 | $15.95 | 235,800 | — | — |
| 2007-07-03 | $13.59 | $15.83 | 95,400 | — | — |
| 2007-07-02 | $13.55 | $15.79 | 369,400 | — | — |
| 2007-06-29 | $13.23 | $15.41 | 389,600 | — | — |
| 2007-06-28 | $13.40 | $15.61 | 523,300 | — | — |
| 2007-06-27 | $13.40 | $15.61 | 494,600 | — | — |
| 2007-06-26 | $13.18 | $15.36 | 504,300 | — | — |
| 2007-06-25 | $13.46 | $15.68 | 431,600 | — | — |
| 2007-06-22 | $13.55 | $15.79 | 666,700 | — | — |
| 2007-06-21 | $13.54 | $15.78 | 457,300 | — | — |
| 2007-06-20 | $13.51 | $15.74 | 325,100 | — | — |
| 2007-06-19 | $13.60 | $15.85 | 402,700 | — | — |
| 2007-06-18 | $13.57 | $15.81 | 289,800 | — | — |
| 2007-06-15 | $13.65 | $15.90 | 622,100 | — | — |
| 2007-06-14 | $13.51 | $15.74 | 388,700 | — | — |
| 2007-06-13 | $13.55 | $15.79 | 436,100 | — | — |
| 2007-06-12 | $13.17 | $15.34 | 920,700 | — | — |
| 2007-06-11 | $13.87 | $15.85 | 641,200 | — | — |
| 2007-06-08 | $13.81 | $15.78 | 643,100 | — | — |
| 2007-06-07 | $13.80 | $15.77 | 428,100 | — | — |
| 2007-06-06 | $14.03 | $16.03 | 555,800 | — | — |
| 2007-06-05 | $14.22 | $16.25 | 623,800 | — | — |
| 2007-06-04 | $14.33 | $16.37 | 343,800 | — | — |
| 2007-06-01 | $14.20 | $16.22 | 789,800 | — | — |
| 2007-05-31 | $14.23 | $16.26 | 393,600 | — | — |
| 2007-05-30 | $14.31 | $16.35 | 381,900 | — | — |
| 2007-05-29 | $14.28 | $16.31 | 434,200 | — | — |
| 2007-05-25 | $13.99 | $15.98 | 759,200 | — | — |
| 2007-05-24 | $13.86 | $15.83 | 856,200 | — | — |
| 2007-05-23 | $13.82 | $15.79 | 1,105,400 | — | — |
| 2007-05-22 | $13.65 | $15.59 | 876,100 | — | — |
| 2007-05-21 | $12.99 | $14.84 | 956,800 | — | — |
| 2007-05-18 | $12.51 | $14.29 | 889,000 | — | — |
| 2007-05-17 | $12.71 | $14.52 | 1,047,000 | — | — |
| 2007-05-16 | $12.53 | $14.31 | 1,405,300 | — | — |
| 2007-05-15 | $12.45 | $14.22 | 1,160,600 | — | — |
| 2007-05-14 | $12.81 | $14.63 | 1,765,100 | — | — |
| 2007-05-11 | $13.49 | $15.41 | 933,800 | — | — |
| 2007-05-10 | $13.81 | $15.78 | 912,200 | — | — |
| 2007-05-09 | $13.71 | $15.66 | 625,000 | — | — |
| 2007-05-08 | $13.79 | $15.75 | 765,800 | — | — |
| 2007-05-07 | $14.01 | $16.01 | 414,700 | — | — |
| 2007-05-04 | $14.05 | $16.05 | 419,600 | — | — |
| 2007-05-03 | $14.06 | $16.06 | 712,300 | — | — |
| 2007-05-02 | $14.37 | $16.42 | 504,200 | — | — |
| 2007-05-01 | $14.21 | $16.23 | 983,400 | — | — |
| 2007-04-30 | $14.24 | $16.27 | 803,100 | — | — |
| 2007-04-27 | $14.40 | $16.45 | 505,200 | — | — |
| 2007-04-26 | $14.53 | $16.60 | 597,400 | — | — |
| 2007-04-25 | $14.67 | $16.76 | 532,800 | — | — |
| 2007-04-24 | $14.85 | $16.97 | 578,200 | — | — |
| 2007-04-23 | $14.96 | $17.09 | 651,700 | — | — |
| 2007-04-20 | $14.85 | $16.97 | 506,900 | — | — |
| 2007-04-19 | $14.77 | $16.87 | 634,900 | — | — |
| 2007-04-18 | $14.86 | $16.98 | 549,900 | — | — |
| 2007-04-17 | $14.98 | $17.11 | 491,100 | — | — |
| 2007-04-16 | $14.95 | $17.08 | 522,500 | — | — |
| 2007-04-13 | $14.74 | $16.84 | 593,800 | — | — |
| 2007-04-12 | $14.59 | $16.67 | 630,100 | — | — |
| 2007-04-11 | $14.60 | $16.68 | 681,200 | — | — |
| 2007-04-10 | $14.84 | $16.95 | 375,400 | — | — |
| 2007-04-09 | $14.80 | $16.91 | 568,300 | — | — |
| 2007-04-05 | $14.98 | $17.11 | 434,900 | — | — |
| 2007-04-04 | $15.04 | $17.18 | 303,200 | — | — |
| 2007-04-03 | $15.18 | $17.34 | 586,300 | — | — |
| 2007-04-02 | $14.94 | $17.07 | 539,400 | — | — |
| 2007-03-30 | $14.69 | $16.78 | 834,100 | — | — |
| 2007-03-29 | $14.95 | $17.08 | 552,000 | — | — |
| 2007-03-28 | $14.90 | $17.02 | 2,311,600 | — | — |
| 2007-03-27 | $14.84 | $16.95 | 504,600 | — | — |
| 2007-03-26 | $15.13 | $16.98 | 737,000 | — | — |
| 2007-03-23 | $15.17 | $17.02 | 460,500 | — | — |
| 2007-03-22 | $15.25 | $17.11 | 818,400 | — | — |
| 2007-03-21 | $15.28 | $17.14 | 630,500 | — | — |
| 2007-03-20 | $15.26 | $17.12 | 1,230,700 | — | — |
| 2007-03-19 | $15.11 | $16.95 | 595,200 | — | — |
| 2007-03-16 | $14.51 | $16.28 | 687,100 | — | — |
| 2007-03-15 | $14.74 | $16.54 | 372,200 | — | — |
| 2007-03-14 | $14.83 | $16.64 | 560,100 | — | — |
| 2007-03-13 | $14.75 | $16.55 | 608,600 | — | — |
| 2007-03-12 | $15.11 | $16.95 | 302,000 | — | — |
| 2007-03-09 | $15.18 | $17.03 | 464,500 | — | — |
| 2007-03-08 | $14.87 | $16.68 | 818,000 | — | — |
| 2007-03-07 | $14.92 | $16.74 | 696,000 | — | — |
| 2007-03-06 | $14.90 | $16.72 | 822,700 | — | — |
| 2007-03-05 | $14.59 | $16.37 | 967,000 | — | — |
| 2007-03-02 | $14.98 | $16.81 | 883,900 | — | — |
| 2007-03-01 | $15.10 | $16.94 | 813,500 | — | — |
| 2007-02-28 | $15.36 | $17.23 | 1,306,600 | — | — |
| 2007-02-27 | $15.39 | $17.27 | 1,300,000 | — | — |
| 2007-02-26 | $15.59 | $17.49 | 774,400 | — | — |
| 2007-02-23 | $15.61 | $17.52 | 4,574,700 | — | — |
| 2007-02-22 | $15.76 | $17.68 | 468,700 | — | — |
| 2007-02-21 | $16.03 | $17.99 | 190,000 | — | — |
| 2007-02-20 | $16.08 | $18.04 | 362,700 | — | — |
| 2007-02-16 | $15.96 | $17.91 | 1,033,800 | — | — |
| 2007-02-15 | $16.07 | $18.03 | 457,000 | — | — |
| 2007-02-14 | $16.01 | $17.96 | 287,300 | — | — |
| 2007-02-13 | $16.20 | $18.18 | 531,900 | — | — |
| 2007-02-12 | $15.81 | $17.74 | 460,700 | — | — |
| 2007-02-09 | $15.81 | $17.74 | 955,800 | — | — |
| 2007-02-08 | $16.40 | $18.40 | 959,100 | — | — |
| 2007-02-07 | $16.50 | $18.51 | 433,600 | — | — |
| 2007-02-06 | $16.20 | $18.18 | 672,600 | — | — |
| 2007-02-05 | $15.89 | $17.83 | 1,126,700 | — | — |
| 2007-02-02 | $15.97 | $17.92 | 548,700 | — | — |
| 2007-02-01 | $16.22 | $18.20 | 719,300 | — | — |
| 2007-01-31 | $15.63 | $17.54 | 920,500 | — | — |
| 2007-01-30 | $15.66 | $17.57 | 814,100 | — | — |
| 2007-01-29 | $15.95 | $17.90 | 828,600 | — | — |
| 2007-01-26 | $15.89 | $17.83 | 294,900 | — | — |
| 2007-01-25 | $15.94 | $17.89 | 377,100 | — | — |
| 2007-01-24 | $15.94 | $17.89 | 455,000 | — | — |
| 2007-01-23 | $16.00 | $17.95 | 4,542,700 | — | — |
| 2007-01-22 | $15.84 | $17.77 | 638,900 | — | — |
| 2007-01-19 | $15.77 | $17.69 | 1,487,300 | — | — |
| 2007-01-18 | $15.13 | $16.98 | 250,100 | — | — |
| 2007-01-17 | $15.24 | $17.10 | 373,500 | — | — |
| 2007-01-16 | $15.20 | $17.06 | 641,300 | — | — |
| 2007-01-12 | $14.90 | $16.72 | 334,700 | — | — |
| 2007-01-11 | $14.93 | $16.75 | 478,600 | — | — |
| 2007-01-10 | $14.53 | $16.30 | 454,500 | — | — |
| 2007-01-09 | $14.65 | $16.44 | 559,500 | — | — |
| 2007-01-08 | $14.90 | $16.72 | 384,300 | — | — |
| 2007-01-05 | $15.00 | $16.83 | 346,500 | — | — |
| 2007-01-04 | $15.04 | $16.88 | 410,800 | — | — |
| 2007-01-03 | $15.15 | $17.00 | 401,700 | — | — |