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
- 1998-01-30 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 | $16.11 | $16.11 | 148,500 | — | — |
| 2007-12-28 | $15.80 | $15.80 | 165,100 | — | — |
| 2007-12-27 | $15.81 | $15.81 | 137,100 | — | — |
| 2007-12-26 | $16.14 | $16.14 | 150,200 | — | — |
| 2007-12-24 | $16.40 | $16.40 | 39,100 | — | — |
| 2007-12-21 | $16.43 | $16.43 | 376,100 | — | — |
| 2007-12-20 | $16.21 | $16.21 | 122,400 | — | — |
| 2007-12-19 | $15.95 | $15.95 | 216,000 | — | — |
| 2007-12-18 | $15.78 | $15.78 | 199,100 | — | — |
| 2007-12-17 | $14.75 | $14.75 | 100,600 | — | — |
| 2007-12-14 | $15.10 | $15.10 | 84,900 | — | — |
| 2007-12-13 | $15.12 | $15.12 | 95,300 | — | — |
| 2007-12-12 | $14.91 | $14.91 | 97,000 | — | — |
| 2007-12-11 | $14.54 | $14.54 | 125,300 | — | — |
| 2007-12-10 | $14.86 | $14.86 | 121,800 | — | — |
| 2007-12-07 | $14.75 | $14.75 | 73,200 | — | — |
| 2007-12-06 | $14.94 | $14.94 | 93,500 | — | — |
| 2007-12-05 | $14.11 | $14.11 | 56,500 | — | — |
| 2007-12-04 | $13.80 | $13.80 | 115,600 | — | — |
| 2007-12-03 | $13.94 | $13.94 | 92,400 | — | — |
| 2007-11-30 | $14.66 | $14.66 | 322,500 | — | — |
| 2007-11-29 | $15.01 | $15.01 | 123,300 | — | — |
| 2007-11-28 | $14.61 | $14.61 | 271,700 | — | — |
| 2007-11-27 | $14.13 | $14.13 | 121,600 | — | — |
| 2007-11-26 | $14.05 | $14.05 | 136,400 | — | — |
| 2007-11-23 | $14.30 | $14.30 | 76,100 | — | — |
| 2007-11-21 | $14.14 | $14.14 | 155,400 | — | — |
| 2007-11-20 | $14.32 | $14.32 | 281,800 | — | — |
| 2007-11-19 | $14.16 | $14.16 | 195,000 | — | — |
| 2007-11-16 | $14.29 | $14.29 | 232,200 | — | — |
| 2007-11-15 | $14.17 | $14.17 | 211,300 | — | — |
| 2007-11-14 | $14.03 | $14.03 | 287,600 | — | — |
| 2007-11-13 | $14.28 | $14.28 | 294,700 | — | — |
| 2007-11-12 | $14.00 | $14.00 | 349,700 | — | — |
| 2007-11-09 | $13.93 | $13.93 | 244,500 | — | — |
| 2007-11-08 | $14.18 | $14.18 | 236,000 | — | — |
| 2007-11-07 | $14.33 | $14.33 | 211,200 | — | — |
| 2007-11-06 | $14.84 | $14.84 | 251,600 | — | — |
| 2007-11-05 | $14.85 | $14.85 | 169,400 | — | — |
| 2007-11-02 | $14.90 | $14.90 | 182,700 | — | — |
| 2007-11-01 | $14.85 | $14.85 | 188,100 | — | — |
| 2007-10-31 | $15.64 | $15.64 | 202,400 | — | — |
| 2007-10-30 | $15.36 | $15.36 | 201,700 | — | — |
| 2007-10-29 | $15.50 | $15.50 | 523,800 | — | — |
| 2007-10-26 | $15.36 | $15.36 | 539,500 | — | — |
| 2007-10-25 | $13.49 | $13.49 | 531,100 | — | — |
| 2007-10-24 | $10.88 | $10.88 | 172,500 | — | — |
| 2007-10-23 | $11.46 | $11.46 | 100,900 | — | — |
| 2007-10-22 | $10.74 | $10.74 | 94,100 | — | — |
| 2007-10-19 | $10.40 | $10.40 | 124,100 | — | — |
| 2007-10-18 | $10.65 | $10.65 | 71,400 | — | — |
| 2007-10-17 | $10.71 | $10.71 | 104,900 | — | — |
| 2007-10-16 | $10.84 | $10.84 | 66,700 | — | — |
| 2007-10-15 | $11.00 | $11.00 | 109,000 | — | — |
| 2007-10-12 | $11.41 | $11.41 | 57,100 | — | — |
| 2007-10-11 | $11.23 | $11.23 | 114,800 | — | — |
| 2007-10-10 | $11.44 | $11.44 | 58,900 | — | — |
| 2007-10-09 | $11.51 | $11.51 | 94,000 | — | — |
| 2007-10-08 | $11.46 | $11.46 | 98,300 | — | — |
| 2007-10-05 | $11.78 | $11.78 | 72,500 | — | — |
| 2007-10-04 | $11.20 | $11.20 | 62,600 | — | — |
| 2007-10-03 | $10.89 | $10.89 | 71,000 | — | — |
| 2007-10-02 | $10.98 | $10.98 | 70,800 | — | — |
| 2007-10-01 | $10.73 | $10.73 | 84,700 | — | — |
| 2007-09-28 | $10.28 | $10.28 | 86,800 | — | — |
| 2007-09-27 | $10.67 | $10.67 | 89,300 | — | — |
| 2007-09-26 | $10.64 | $10.64 | 70,400 | — | — |
| 2007-09-25 | $10.37 | $10.37 | 48,000 | — | — |
| 2007-09-24 | $10.48 | $10.48 | 56,200 | — | — |
| 2007-09-21 | $10.72 | $10.72 | 181,600 | — | — |
| 2007-09-20 | $10.67 | $10.67 | 91,600 | — | — |
| 2007-09-19 | $10.78 | $10.78 | 126,200 | — | — |
| 2007-09-18 | $10.78 | $10.78 | 78,600 | — | — |
| 2007-09-17 | $10.27 | $10.27 | 77,400 | — | — |
| 2007-09-14 | $10.50 | $10.50 | 232,300 | — | — |
| 2007-09-13 | $10.45 | $10.45 | 181,100 | — | — |
| 2007-09-12 | $10.71 | $10.71 | 174,000 | — | — |
| 2007-09-11 | $11.05 | $11.05 | 145,400 | — | — |
| 2007-09-10 | $11.09 | $11.09 | 129,700 | — | — |
| 2007-09-07 | $11.29 | $11.29 | 116,300 | — | — |
| 2007-09-06 | $11.40 | $11.40 | 44,300 | — | — |
| 2007-09-05 | $11.44 | $11.44 | 115,300 | — | — |
| 2007-09-04 | $11.56 | $11.56 | 140,500 | — | — |
| 2007-08-31 | $11.44 | $11.44 | 106,200 | — | — |
| 2007-08-30 | $11.38 | $11.38 | 89,800 | — | — |
| 2007-08-29 | $11.37 | $11.37 | 89,700 | — | — |
| 2007-08-28 | $11.16 | $11.16 | 85,300 | — | — |
| 2007-08-27 | $11.48 | $11.48 | 73,900 | — | — |
| 2007-08-24 | $11.60 | $11.60 | 125,200 | — | — |
| 2007-08-23 | $11.75 | $11.75 | 145,400 | — | — |
| 2007-08-22 | $11.91 | $11.91 | 229,000 | — | — |
| 2007-08-21 | $12.30 | $12.30 | 105,000 | — | — |
| 2007-08-20 | $12.50 | $12.50 | 99,300 | — | — |
| 2007-08-17 | $12.79 | $12.79 | 278,700 | — | — |
| 2007-08-16 | $12.40 | $12.40 | 312,100 | — | — |
| 2007-08-15 | $11.95 | $11.95 | 111,400 | — | — |
| 2007-08-14 | $11.88 | $11.88 | 157,700 | — | — |
| 2007-08-13 | $11.85 | $11.85 | 430,300 | — | — |
| 2007-08-10 | $13.05 | $13.05 | 389,600 | — | — |
| 2007-08-09 | $13.56 | $13.56 | 1,189,000 | — | — |
| 2007-08-08 | $13.57 | $13.57 | 960,000 | — | — |
| 2007-08-07 | $11.89 | $11.89 | 385,000 | — | — |
| 2007-08-06 | $11.74 | $11.74 | 285,700 | — | — |
| 2007-08-03 | $11.92 | $11.92 | 152,500 | — | — |
| 2007-08-02 | $11.97 | $11.97 | 214,800 | — | — |
| 2007-08-01 | $11.13 | $11.13 | 192,900 | — | — |
| 2007-07-31 | $10.93 | $10.93 | 118,800 | — | — |
| 2007-07-30 | $11.21 | $11.21 | 155,400 | — | — |
| 2007-07-27 | $11.21 | $11.21 | 322,900 | — | — |
| 2007-07-26 | $12.20 | $12.20 | 104,900 | — | — |
| 2007-07-25 | $12.26 | $12.26 | 100,200 | — | — |
| 2007-07-24 | $11.97 | $11.97 | 133,600 | — | — |
| 2007-07-23 | $12.37 | $12.37 | 61,300 | — | — |
| 2007-07-20 | $12.36 | $12.36 | 127,800 | — | — |
| 2007-07-19 | $12.48 | $12.48 | 55,600 | — | — |
| 2007-07-18 | $12.48 | $12.48 | 73,700 | — | — |
| 2007-07-17 | $12.56 | $12.56 | 41,100 | — | — |
| 2007-07-16 | $12.48 | $12.48 | 70,800 | — | — |
| 2007-07-13 | $12.39 | $12.39 | 72,100 | — | — |
| 2007-07-12 | $12.58 | $12.58 | 62,000 | — | — |
| 2007-07-11 | $12.43 | $12.43 | 48,100 | — | — |
| 2007-07-10 | $12.30 | $12.30 | 68,500 | — | — |
| 2007-07-09 | $12.50 | $12.50 | 137,000 | — | — |
| 2007-07-06 | $12.50 | $12.50 | 60,200 | — | — |
| 2007-07-05 | $12.57 | $12.57 | 95,700 | — | — |
| 2007-07-03 | $12.53 | $12.53 | 77,000 | — | — |
| 2007-07-02 | $12.58 | $12.58 | 92,400 | — | — |
| 2007-06-29 | $12.20 | $12.20 | 168,500 | — | — |
| 2007-06-28 | $12.66 | $12.66 | 124,000 | — | — |
| 2007-06-27 | $12.43 | $12.43 | 189,000 | — | — |
| 2007-06-26 | $12.43 | $12.43 | 175,100 | — | — |
| 2007-06-25 | $12.45 | $12.45 | 256,200 | — | — |
| 2007-06-22 | $12.38 | $12.38 | 429,600 | — | — |
| 2007-06-21 | $12.23 | $12.23 | 261,100 | — | — |
| 2007-06-20 | $12.11 | $12.11 | 89,400 | — | — |
| 2007-06-19 | $12.28 | $12.28 | 117,800 | — | — |
| 2007-06-18 | $12.16 | $12.16 | 203,900 | — | — |
| 2007-06-15 | $12.21 | $12.21 | 244,500 | — | — |
| 2007-06-14 | $12.37 | $12.37 | 123,300 | — | — |
| 2007-06-13 | $12.73 | $12.73 | 59,000 | — | — |
| 2007-06-12 | $12.38 | $12.38 | 181,000 | — | — |
| 2007-06-11 | $12.62 | $12.62 | 105,400 | — | — |
| 2007-06-08 | $12.67 | $12.67 | 92,500 | — | — |
| 2007-06-07 | $12.58 | $12.58 | 109,500 | — | — |
| 2007-06-06 | $12.75 | $12.75 | 129,200 | — | — |
| 2007-06-05 | $13.07 | $13.07 | 99,900 | — | — |
| 2007-06-04 | $13.01 | $13.01 | 125,400 | — | — |
| 2007-06-01 | $13.04 | $13.04 | 92,000 | — | — |
| 2007-05-31 | $13.02 | $13.02 | 178,100 | — | — |
| 2007-05-30 | $13.08 | $13.08 | 166,600 | — | — |
| 2007-05-29 | $12.93 | $12.93 | 171,200 | — | — |
| 2007-05-25 | $13.26 | $13.26 | 118,700 | — | — |
| 2007-05-24 | $13.01 | $13.01 | 113,800 | — | — |
| 2007-05-23 | $13.02 | $13.02 | 120,900 | — | — |
| 2007-05-22 | $13.14 | $13.14 | 132,900 | — | — |
| 2007-05-21 | $12.84 | $12.84 | 142,700 | — | — |
| 2007-05-18 | $12.75 | $12.75 | 200,400 | — | — |
| 2007-05-17 | $12.44 | $12.44 | 315,600 | — | — |
| 2007-05-16 | $12.62 | $12.62 | 324,500 | — | — |
| 2007-05-15 | $12.56 | $12.56 | 329,600 | — | — |
| 2007-05-14 | $12.80 | $12.80 | 354,100 | — | — |
| 2007-05-11 | $13.18 | $13.18 | 106,800 | — | — |
| 2007-05-10 | $13.16 | $13.16 | 268,400 | — | — |
| 2007-05-09 | $13.70 | $13.70 | 221,000 | — | — |
| 2007-05-08 | $13.49 | $13.49 | 443,800 | — | — |
| 2007-05-07 | $13.85 | $13.85 | 136,500 | — | — |
| 2007-05-04 | $13.79 | $13.79 | 219,000 | — | — |
| 2007-05-03 | $13.90 | $13.90 | 311,000 | — | — |
| 2007-05-02 | $13.71 | $13.71 | 204,700 | — | — |
| 2007-05-01 | $13.54 | $13.54 | 203,100 | — | — |
| 2007-04-30 | $13.57 | $13.57 | 394,400 | — | — |
| 2007-04-27 | $13.70 | $13.70 | 263,700 | — | — |
| 2007-04-26 | $14.56 | $14.56 | 96,100 | — | — |
| 2007-04-25 | $14.56 | $14.56 | 116,800 | — | — |
| 2007-04-24 | $14.52 | $14.52 | 204,300 | — | — |
| 2007-04-23 | $14.36 | $14.36 | 67,400 | — | — |
| 2007-04-20 | $14.44 | $14.44 | 116,700 | — | — |
| 2007-04-19 | $14.20 | $14.20 | 73,700 | — | — |
| 2007-04-18 | $14.24 | $14.24 | 71,000 | — | — |
| 2007-04-17 | $14.23 | $14.23 | 85,100 | — | — |
| 2007-04-16 | $14.60 | $14.60 | 229,300 | — | — |
| 2007-04-13 | $14.00 | $14.00 | 108,300 | — | — |
| 2007-04-12 | $13.90 | $13.90 | 65,300 | — | — |
| 2007-04-11 | $13.92 | $13.92 | 82,700 | — | — |
| 2007-04-10 | $13.97 | $13.97 | 68,700 | — | — |
| 2007-04-09 | $14.04 | $14.04 | 114,800 | — | — |
| 2007-04-05 | $14.19 | $14.19 | 57,200 | — | — |
| 2007-04-04 | $14.00 | $14.00 | 94,400 | — | — |
| 2007-04-03 | $14.12 | $14.12 | 145,600 | — | — |
| 2007-04-02 | $13.87 | $13.87 | 104,400 | — | — |
| 2007-03-30 | $13.87 | $13.87 | 135,800 | — | — |
| 2007-03-29 | $13.78 | $13.78 | 128,400 | — | — |
| 2007-03-28 | $13.59 | $13.59 | 70,800 | — | — |
| 2007-03-27 | $13.70 | $13.70 | 84,800 | — | — |
| 2007-03-26 | $13.83 | $13.83 | 101,900 | — | — |
| 2007-03-23 | $13.81 | $13.81 | 73,800 | — | — |
| 2007-03-22 | $13.53 | $13.53 | 131,800 | — | — |
| 2007-03-21 | $13.39 | $13.39 | 85,900 | — | — |
| 2007-03-20 | $13.00 | $13.00 | 65,100 | — | — |
| 2007-03-19 | $12.85 | $12.85 | 132,100 | — | — |
| 2007-03-16 | $12.82 | $12.82 | 215,600 | — | — |
| 2007-03-15 | $12.69 | $12.69 | 70,500 | — | — |
| 2007-03-14 | $12.69 | $12.69 | 135,300 | — | — |
| 2007-03-13 | $12.40 | $12.40 | 114,900 | — | — |
| 2007-03-12 | $12.77 | $12.77 | 55,300 | — | — |
| 2007-03-09 | $12.77 | $12.77 | 103,100 | — | — |
| 2007-03-08 | $12.65 | $12.65 | 111,600 | — | — |
| 2007-03-07 | $12.56 | $12.56 | 221,700 | — | — |
| 2007-03-06 | $12.55 | $12.55 | 152,500 | — | — |
| 2007-03-05 | $12.05 | $12.05 | 155,100 | — | — |
| 2007-03-02 | $12.48 | $12.48 | 159,200 | — | — |
| 2007-03-01 | $12.32 | $12.32 | 135,900 | — | — |
| 2007-02-28 | $12.72 | $12.72 | 248,600 | — | — |
| 2007-02-27 | $12.89 | $12.89 | 148,200 | — | — |
| 2007-02-26 | $13.20 | $13.20 | 132,200 | — | — |
| 2007-02-23 | $13.42 | $13.42 | 75,800 | — | — |
| 2007-02-22 | $13.41 | $13.41 | 157,200 | — | — |
| 2007-02-21 | $13.31 | $13.31 | 52,100 | — | — |
| 2007-02-20 | $13.27 | $13.27 | 57,200 | — | — |
| 2007-02-16 | $13.08 | $13.08 | 69,800 | — | — |
| 2007-02-15 | $12.93 | $12.93 | 135,100 | — | — |
| 2007-02-14 | $13.01 | $13.01 | 147,300 | — | — |
| 2007-02-13 | $13.02 | $13.02 | 49,700 | — | — |
| 2007-02-12 | $12.95 | $12.95 | 74,000 | — | — |
| 2007-02-09 | $13.08 | $13.08 | 134,300 | — | — |
| 2007-02-08 | $13.26 | $13.26 | 186,800 | — | — |
| 2007-02-07 | $12.95 | $12.95 | 139,400 | — | — |
| 2007-02-06 | $13.01 | $13.01 | 159,900 | — | — |
| 2007-02-05 | $12.70 | $12.70 | 104,200 | — | — |
| 2007-02-02 | $12.85 | $12.85 | 167,800 | — | — |
| 2007-02-01 | $12.78 | $12.78 | 173,800 | — | — |
| 2007-01-31 | $12.92 | $12.92 | 213,000 | — | — |
| 2007-01-30 | $12.94 | $12.94 | 171,200 | — | — |
| 2007-01-29 | $13.19 | $13.19 | 90,500 | — | — |
| 2007-01-26 | $13.03 | $13.03 | 283,100 | — | — |
| 2007-01-25 | $13.02 | $13.02 | 91,600 | — | — |
| 2007-01-24 | $13.37 | $13.37 | 119,400 | — | — |
| 2007-01-23 | $13.03 | $13.03 | 56,600 | — | — |
| 2007-01-22 | $13.05 | $13.05 | 55,700 | — | — |
| 2007-01-19 | $13.08 | $13.08 | 270,100 | — | — |
| 2007-01-18 | $13.07 | $13.07 | 105,000 | — | — |
| 2007-01-17 | $13.30 | $13.30 | 58,800 | — | — |
| 2007-01-16 | $13.13 | $13.13 | 92,100 | — | — |
| 2007-01-12 | $13.09 | $13.09 | 99,900 | — | — |
| 2007-01-11 | $13.34 | $13.34 | 35,800 | — | — |
| 2007-01-10 | $13.23 | $13.23 | 53,400 | — | — |
| 2007-01-09 | $13.33 | $13.33 | 86,700 | — | — |
| 2007-01-08 | $13.38 | $13.38 | 82,300 | — | — |
| 2007-01-05 | $13.74 | $13.74 | 119,600 | — | — |
| 2007-01-04 | $14.01 | $14.01 | 111,400 | — | — |
| 2007-01-03 | $13.48 | $13.48 | 200,600 | — | — |