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
- 2006-05-26 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 | $9.52 | $9.58 | 642,500 | — | — |
| 2007-12-28 | $9.90 | $9.97 | 796,600 | — | — |
| 2007-12-27 | $10.17 | $10.24 | 683,800 | — | — |
| 2007-12-26 | $10.09 | $10.16 | 493,200 | — | — |
| 2007-12-24 | $10.78 | $10.85 | 302,200 | — | — |
| 2007-12-21 | $10.63 | $10.70 | 1,323,800 | — | — |
| 2007-12-20 | $9.35 | $9.41 | 626,900 | — | — |
| 2007-12-19 | $9.51 | $9.57 | 410,800 | — | — |
| 2007-12-18 | $9.78 | $9.85 | 589,800 | — | — |
| 2007-12-17 | $9.43 | $9.49 | 368,500 | — | — |
| 2007-12-14 | $9.57 | $9.63 | 378,500 | — | — |
| 2007-12-13 | $10.21 | $10.28 | 455,400 | — | — |
| 2007-12-12 | $10.29 | $10.36 | 363,900 | — | — |
| 2007-12-11 | $10.54 | $10.61 | 427,900 | — | — |
| 2007-12-10 | $10.80 | $10.87 | 350,400 | — | — |
| 2007-12-07 | $10.62 | $10.69 | 307,700 | — | — |
| 2007-12-06 | $10.99 | $11.06 | 424,600 | — | — |
| 2007-12-05 | $10.43 | $10.50 | 406,400 | — | — |
| 2007-12-04 | $10.24 | $10.31 | 382,300 | — | — |
| 2007-12-03 | $10.35 | $10.42 | 693,300 | — | — |
| 2007-11-30 | $10.47 | $10.54 | 511,700 | — | — |
| 2007-11-29 | $10.66 | $10.73 | 303,900 | — | — |
| 2007-11-28 | $10.48 | $10.55 | 454,000 | — | — |
| 2007-11-27 | $9.69 | $9.76 | 436,300 | — | — |
| 2007-11-26 | $9.62 | $9.68 | 395,500 | — | — |
| 2007-11-23 | $10.01 | $10.08 | 192,800 | — | — |
| 2007-11-21 | $9.93 | $10.00 | 320,300 | — | — |
| 2007-11-20 | $9.83 | $9.90 | 447,600 | — | — |
| 2007-11-19 | $9.59 | $9.65 | 344,800 | — | — |
| 2007-11-16 | $9.84 | $9.91 | 369,100 | — | — |
| 2007-11-15 | $9.96 | $10.03 | 398,500 | — | — |
| 2007-11-14 | $9.99 | $10.06 | 423,200 | — | — |
| 2007-11-13 | $10.25 | $10.32 | 421,700 | — | — |
| 2007-11-12 | $9.62 | $9.68 | 510,400 | — | — |
| 2007-11-09 | $9.36 | $9.42 | 461,600 | — | — |
| 2007-11-08 | $9.48 | $9.54 | 395,800 | — | — |
| 2007-11-07 | $9.18 | $9.24 | 1,194,100 | — | — |
| 2007-11-06 | $9.95 | $10.00 | 1,396,600 | — | — |
| 2007-11-05 | $10.48 | $10.53 | 582,500 | — | — |
| 2007-11-02 | $10.44 | $10.49 | 1,177,100 | — | — |
| 2007-11-01 | $11.29 | $11.35 | 744,800 | — | — |
| 2007-10-31 | $11.75 | $11.81 | 612,800 | — | — |
| 2007-10-30 | $11.70 | $11.76 | 386,200 | — | — |
| 2007-10-29 | $11.57 | $11.63 | 295,900 | — | — |
| 2007-10-26 | $11.20 | $11.26 | 526,800 | — | — |
| 2007-10-25 | $11.14 | $11.19 | 528,600 | — | — |
| 2007-10-24 | $11.17 | $11.23 | 562,700 | — | — |
| 2007-10-23 | $11.34 | $11.40 | 990,800 | — | — |
| 2007-10-22 | $11.20 | $11.26 | 943,600 | — | — |
| 2007-10-19 | $11.63 | $11.69 | 498,000 | — | — |
| 2007-10-18 | $12.33 | $12.39 | 323,300 | — | — |
| 2007-10-17 | $12.50 | $12.56 | 613,800 | — | — |
| 2007-10-16 | $12.40 | $12.46 | 1,158,400 | — | — |
| 2007-10-15 | $13.10 | $13.16 | 1,064,500 | — | — |
| 2007-10-12 | $14.16 | $14.23 | 456,100 | — | — |
| 2007-10-11 | $13.85 | $13.92 | 407,400 | — | — |
| 2007-10-10 | $13.76 | $13.83 | 260,600 | — | — |
| 2007-10-09 | $13.84 | $13.91 | 660,800 | — | — |
| 2007-10-08 | $13.69 | $13.76 | 391,500 | — | — |
| 2007-10-05 | $13.37 | $13.44 | 1,906,000 | — | — |
| 2007-10-04 | $12.97 | $13.03 | 211,200 | — | — |
| 2007-10-03 | $12.93 | $12.99 | 353,300 | — | — |
| 2007-10-02 | $12.88 | $12.94 | 286,500 | — | — |
| 2007-10-01 | $12.92 | $12.98 | 418,600 | — | — |
| 2007-09-28 | $12.39 | $12.45 | 331,700 | — | — |
| 2007-09-27 | $12.36 | $12.42 | 743,200 | — | — |
| 2007-09-26 | $12.45 | $12.51 | 742,800 | — | — |
| 2007-09-25 | $12.35 | $12.41 | 417,600 | — | — |
| 2007-09-24 | $13.11 | $13.17 | 329,300 | — | — |
| 2007-09-21 | $12.52 | $12.58 | 787,400 | — | — |
| 2007-09-20 | $12.34 | $12.40 | 390,200 | — | — |
| 2007-09-19 | $12.57 | $12.63 | 423,500 | — | — |
| 2007-09-18 | $12.54 | $12.60 | 538,000 | — | — |
| 2007-09-17 | $11.80 | $11.86 | 474,100 | — | — |
| 2007-09-14 | $12.20 | $12.26 | 388,500 | — | — |
| 2007-09-13 | $11.84 | $11.90 | 565,600 | — | — |
| 2007-09-12 | $11.77 | $11.83 | 501,600 | — | — |
| 2007-09-11 | $12.32 | $12.38 | 357,100 | — | — |
| 2007-09-10 | $12.33 | $12.39 | 434,300 | — | — |
| 2007-09-07 | $12.24 | $12.30 | 419,300 | — | — |
| 2007-09-06 | $12.61 | $12.67 | 493,800 | — | — |
| 2007-09-05 | $12.05 | $12.11 | 366,300 | — | — |
| 2007-09-04 | $12.01 | $12.07 | 507,100 | — | — |
| 2007-08-31 | $12.36 | $12.42 | 564,800 | — | — |
| 2007-08-30 | $12.19 | $12.25 | 524,600 | — | — |
| 2007-08-29 | $12.75 | $12.81 | 350,400 | — | — |
| 2007-08-28 | $12.58 | $12.64 | 400,800 | — | — |
| 2007-08-27 | $12.99 | $13.05 | 648,500 | — | — |
| 2007-08-24 | $13.12 | $13.18 | 993,300 | — | — |
| 2007-08-23 | $13.43 | $13.50 | 559,100 | — | — |
| 2007-08-22 | $13.53 | $13.60 | 657,100 | — | — |
| 2007-08-21 | $13.08 | $13.14 | 401,500 | — | — |
| 2007-08-20 | $13.23 | $13.30 | 837,700 | — | — |
| 2007-08-17 | $13.84 | $13.91 | 890,300 | — | — |
| 2007-08-16 | $14.04 | $14.11 | 903,600 | — | — |
| 2007-08-15 | $13.60 | $13.67 | 729,500 | — | — |
| 2007-08-14 | $14.07 | $14.14 | 538,000 | — | — |
| 2007-08-13 | $14.69 | $14.76 | 522,000 | — | — |
| 2007-08-10 | $14.59 | $14.66 | 1,802,400 | — | — |
| 2007-08-09 | $15.60 | $15.68 | 849,300 | — | — |
| 2007-08-08 | $14.65 | $14.72 | 985,300 | — | — |
| 2007-08-07 | $14.46 | $14.51 | 1,239,000 | — | — |
| 2007-08-06 | $14.49 | $14.54 | 1,322,700 | — | — |
| 2007-08-03 | $15.40 | $15.46 | 2,067,900 | — | — |
| 2007-08-02 | $14.51 | $14.56 | 1,027,900 | — | — |
| 2007-08-01 | $13.91 | $13.96 | 535,000 | — | — |
| 2007-07-31 | $14.04 | $14.09 | 536,800 | — | — |
| 2007-07-30 | $14.37 | $14.42 | 653,600 | — | — |
| 2007-07-27 | $14.36 | $14.41 | 1,016,600 | — | — |
| 2007-07-26 | $14.00 | $14.05 | 959,600 | — | — |
| 2007-07-25 | $15.20 | $15.26 | 867,600 | — | — |
| 2007-07-24 | $15.05 | $15.11 | 643,900 | — | — |
| 2007-07-23 | $15.50 | $15.56 | 596,700 | — | — |
| 2007-07-20 | $15.50 | $15.56 | 756,200 | — | — |
| 2007-07-19 | $15.79 | $15.85 | 466,200 | — | — |
| 2007-07-18 | $15.59 | $15.65 | 541,000 | — | — |
| 2007-07-17 | $15.67 | $15.73 | 706,900 | — | — |
| 2007-07-16 | $15.88 | $15.94 | 609,600 | — | — |
| 2007-07-13 | $16.08 | $16.14 | 382,500 | — | — |
| 2007-07-12 | $16.41 | $16.47 | 438,400 | — | — |
| 2007-07-11 | $16.19 | $16.25 | 305,300 | — | — |
| 2007-07-10 | $16.22 | $16.28 | 648,700 | — | — |
| 2007-07-09 | $16.42 | $16.48 | 282,900 | — | — |
| 2007-07-06 | $16.12 | $16.18 | 418,400 | — | — |
| 2007-07-05 | $16.42 | $16.48 | 761,100 | — | — |
| 2007-07-03 | $16.73 | $16.79 | 231,400 | — | — |
| 2007-07-02 | $16.38 | $16.44 | 673,200 | — | — |
| 2007-06-29 | $17.06 | $17.12 | 556,400 | — | — |
| 2007-06-28 | $16.92 | $16.98 | 1,023,700 | — | — |
| 2007-06-27 | $17.59 | $17.65 | 927,200 | — | — |
| 2007-06-26 | $17.44 | $17.50 | 563,900 | — | — |
| 2007-06-25 | $16.94 | $17.00 | 1,437,700 | — | — |
| 2007-06-22 | $19.35 | $19.42 | 2,393,600 | — | — |
| 2007-06-21 | $16.37 | $16.43 | 698,700 | — | — |
| 2007-06-20 | $16.68 | $16.74 | 1,201,800 | — | — |
| 2007-06-19 | $16.50 | $16.56 | 347,500 | — | — |
| 2007-06-18 | $16.30 | $16.36 | 576,400 | — | — |
| 2007-06-15 | $16.68 | $16.74 | 830,500 | — | — |
| 2007-06-14 | $16.30 | $16.36 | 696,500 | — | — |
| 2007-06-13 | $16.13 | $16.19 | 872,200 | — | — |
| 2007-06-12 | $16.52 | $16.58 | 623,400 | — | — |
| 2007-06-11 | $16.84 | $16.90 | 736,700 | — | — |
| 2007-06-08 | $16.23 | $16.29 | 516,400 | — | — |
| 2007-06-07 | $15.81 | $15.87 | 724,900 | — | — |
| 2007-06-06 | $15.97 | $16.03 | 353,800 | — | — |
| 2007-06-05 | $16.14 | $16.20 | 499,100 | — | — |
| 2007-06-04 | $16.10 | $16.16 | 568,700 | — | — |
| 2007-06-01 | $16.14 | $16.20 | 583,700 | — | — |
| 2007-05-31 | $16.40 | $16.46 | 388,400 | — | — |
| 2007-05-30 | $16.26 | $16.32 | 275,400 | — | — |
| 2007-05-29 | $16.35 | $16.41 | 254,800 | — | — |
| 2007-05-25 | $16.21 | $16.27 | 355,200 | — | — |
| 2007-05-24 | $16.17 | $16.23 | 405,400 | — | — |
| 2007-05-23 | $16.15 | $16.21 | 512,100 | — | — |
| 2007-05-22 | $16.48 | $16.54 | 566,000 | — | — |
| 2007-05-21 | $16.42 | $16.48 | 336,900 | — | — |
| 2007-05-18 | $16.27 | $16.33 | 472,000 | — | — |
| 2007-05-17 | $16.23 | $16.29 | 841,000 | — | — |
| 2007-05-16 | $15.98 | $16.04 | 819,300 | — | — |
| 2007-05-15 | $15.58 | $15.64 | 1,058,800 | — | — |
| 2007-05-14 | $15.53 | $15.59 | 375,800 | — | — |
| 2007-05-11 | $15.76 | $15.82 | 364,700 | — | — |
| 2007-05-10 | $15.35 | $15.41 | 705,000 | — | — |
| 2007-05-09 | $15.69 | $15.75 | 602,800 | — | — |
| 2007-05-08 | $15.60 | $15.66 | 629,800 | — | — |
| 2007-05-07 | $15.79 | $15.83 | 345,400 | — | — |
| 2007-05-04 | $15.85 | $15.89 | 914,400 | — | — |
| 2007-05-03 | $15.75 | $15.79 | 1,042,700 | — | — |
| 2007-05-02 | $15.49 | $15.53 | 1,547,600 | — | — |
| 2007-05-01 | $14.56 | $14.60 | 760,400 | — | — |
| 2007-04-30 | $14.40 | $14.44 | 510,000 | — | — |
| 2007-04-27 | $14.66 | $14.70 | 408,700 | — | — |
| 2007-04-26 | $14.77 | $14.81 | 274,000 | — | — |
| 2007-04-25 | $14.56 | $14.60 | 312,600 | — | — |
| 2007-04-24 | $14.41 | $14.45 | 414,000 | — | — |
| 2007-04-23 | $14.67 | $14.71 | 524,300 | — | — |
| 2007-04-20 | $14.56 | $14.60 | 370,900 | — | — |
| 2007-04-19 | $14.39 | $14.43 | 355,900 | — | — |
| 2007-04-18 | $14.32 | $14.36 | 308,400 | — | — |
| 2007-04-17 | $14.55 | $14.59 | 308,400 | — | — |
| 2007-04-16 | $14.50 | $14.54 | 356,400 | — | — |
| 2007-04-13 | $14.32 | $14.36 | 336,200 | — | — |
| 2007-04-12 | $14.40 | $14.44 | 467,000 | — | — |
| 2007-04-11 | $14.22 | $14.26 | 377,700 | — | — |
| 2007-04-10 | $14.27 | $14.31 | 501,600 | — | — |
| 2007-04-09 | $14.09 | $14.13 | 660,800 | — | — |
| 2007-04-05 | $14.05 | $14.09 | 232,600 | — | — |
| 2007-04-04 | $13.82 | $13.86 | 449,900 | — | — |
| 2007-04-03 | $13.69 | $13.72 | 580,500 | — | — |
| 2007-04-02 | $13.56 | $13.59 | 478,200 | — | — |
| 2007-03-30 | $13.81 | $13.84 | 865,800 | — | — |
| 2007-03-29 | $13.84 | $13.88 | 660,500 | — | — |
| 2007-03-28 | $13.81 | $13.84 | 396,000 | — | — |
| 2007-03-27 | $13.99 | $14.03 | 513,800 | — | — |
| 2007-03-26 | $14.09 | $14.13 | 227,100 | — | — |
| 2007-03-23 | $14.13 | $14.17 | 288,600 | — | — |
| 2007-03-22 | $14.19 | $14.23 | 173,600 | — | — |
| 2007-03-21 | $14.41 | $14.45 | 368,600 | — | — |
| 2007-03-20 | $14.25 | $14.29 | 292,100 | — | — |
| 2007-03-19 | $14.09 | $14.13 | 289,900 | — | — |
| 2007-03-16 | $13.81 | $13.84 | 1,069,800 | — | — |
| 2007-03-15 | $14.10 | $14.14 | 471,500 | — | — |
| 2007-03-14 | $14.09 | $14.13 | 921,200 | — | — |
| 2007-03-13 | $14.61 | $14.65 | 397,300 | — | — |
| 2007-03-12 | $14.72 | $14.76 | 231,500 | — | — |
| 2007-03-09 | $14.70 | $14.74 | 287,400 | — | — |
| 2007-03-08 | $14.52 | $14.56 | 360,800 | — | — |
| 2007-03-07 | $14.63 | $14.67 | 492,700 | — | — |
| 2007-03-06 | $15.03 | $15.07 | 451,900 | — | — |
| 2007-03-05 | $14.65 | $14.69 | 641,500 | — | — |
| 2007-03-02 | $15.00 | $15.04 | 590,700 | — | — |
| 2007-03-01 | $14.97 | $15.01 | 582,600 | — | — |
| 2007-02-28 | $14.90 | $14.94 | 634,200 | — | — |
| 2007-02-27 | $15.00 | $15.04 | 732,100 | — | — |
| 2007-02-26 | $15.72 | $15.76 | 471,100 | — | — |
| 2007-02-23 | $15.87 | $15.91 | 492,200 | — | — |
| 2007-02-22 | $15.92 | $15.96 | 369,000 | — | — |
| 2007-02-21 | $16.06 | $16.10 | 726,400 | — | — |
| 2007-02-20 | $15.84 | $15.88 | 539,600 | — | — |
| 2007-02-16 | $15.27 | $15.31 | 346,200 | — | — |
| 2007-02-15 | $15.19 | $15.23 | 223,200 | — | — |
| 2007-02-14 | $15.19 | $15.23 | 366,400 | — | — |
| 2007-02-13 | $15.29 | $15.33 | 440,300 | — | — |
| 2007-02-12 | $15.53 | $15.57 | 505,100 | — | — |
| 2007-02-09 | $15.32 | $15.36 | 554,800 | — | — |
| 2007-02-08 | $15.38 | $15.42 | 411,000 | — | — |
| 2007-02-07 | $15.29 | $15.33 | 442,800 | — | — |
| 2007-02-06 | $15.19 | $15.21 | 582,100 | — | — |
| 2007-02-05 | $15.01 | $15.03 | 566,100 | — | — |
| 2007-02-02 | $14.86 | $14.88 | 2,153,400 | — | — |
| 2007-02-01 | $14.25 | $14.27 | 1,240,500 | — | — |
| 2007-01-31 | $13.75 | $13.77 | 759,000 | — | — |
| 2007-01-30 | $13.63 | $13.65 | 909,100 | — | — |
| 2007-01-29 | $13.86 | $13.88 | 697,200 | — | — |
| 2007-01-26 | $14.17 | $14.19 | 526,100 | — | — |
| 2007-01-25 | $14.05 | $14.07 | 545,300 | — | — |
| 2007-01-24 | $14.35 | $14.37 | 424,400 | — | — |
| 2007-01-23 | $14.03 | $14.05 | 516,500 | — | — |
| 2007-01-22 | $13.73 | $13.75 | 513,900 | — | — |
| 2007-01-19 | $14.04 | $14.06 | 451,500 | — | — |
| 2007-01-18 | $13.90 | $13.92 | 1,020,400 | — | — |
| 2007-01-17 | $14.10 | $14.12 | 977,900 | — | — |
| 2007-01-16 | $14.00 | $14.02 | 557,400 | — | — |
| 2007-01-12 | $14.23 | $14.25 | 677,000 | — | — |
| 2007-01-11 | $13.92 | $13.94 | 625,400 | — | — |
| 2007-01-10 | $13.82 | $13.84 | 483,400 | — | — |
| 2007-01-09 | $13.93 | $13.95 | 1,442,900 | — | — |
| 2007-01-08 | $13.95 | $13.97 | 1,126,800 | — | — |
| 2007-01-05 | $14.56 | $14.58 | 707,000 | — | — |
| 2007-01-04 | $14.96 | $14.98 | 457,500 | — | — |
| 2007-01-03 | $15.32 | $15.34 | 1,308,300 | — | — |