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
- 1993-05-24 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 | $11.26 | $27.57 | 94,100 | — | — |
| 2007-12-28 | $11.17 | $27.35 | 86,700 | — | — |
| 2007-12-27 | $11.14 | $27.27 | 43,500 | — | — |
| 2007-12-26 | $11.18 | $27.37 | 63,800 | — | — |
| 2007-12-24 | $11.02 | $26.98 | 16,100 | — | — |
| 2007-12-21 | $11.02 | $26.98 | 78,700 | — | — |
| 2007-12-20 | $11.10 | $27.17 | 40,400 | — | — |
| 2007-12-19 | $11.06 | $27.08 | 129,700 | — | — |
| 2007-12-18 | $11.10 | $27.06 | 37,500 | — | — |
| 2007-12-17 | $11.06 | $26.96 | 32,900 | — | — |
| 2007-12-14 | $11.11 | $27.08 | 40,700 | — | — |
| 2007-12-13 | $11.11 | $27.08 | 34,900 | — | — |
| 2007-12-12 | $11.17 | $27.23 | 28,700 | — | — |
| 2007-12-11 | $11.22 | $27.35 | 67,500 | — | — |
| 2007-12-10 | $11.22 | $27.35 | 36,800 | — | — |
| 2007-12-07 | $11.28 | $27.50 | 19,200 | — | — |
| 2007-12-06 | $11.28 | $27.50 | 26,700 | — | — |
| 2007-12-05 | $11.26 | $27.45 | 17,500 | — | — |
| 2007-12-04 | $11.29 | $27.52 | 27,600 | — | — |
| 2007-12-03 | $11.30 | $27.54 | 35,700 | — | — |
| 2007-11-30 | $11.23 | $27.37 | 33,800 | — | — |
| 2007-11-29 | $11.13 | $27.13 | 48,500 | — | — |
| 2007-11-28 | $11.12 | $27.11 | 16,200 | — | — |
| 2007-11-27 | $11.10 | $27.06 | 35,400 | — | — |
| 2007-11-26 | $11.13 | $27.13 | 20,300 | — | — |
| 2007-11-23 | $11.14 | $27.15 | 10,200 | — | — |
| 2007-11-21 | $11.08 | $27.01 | 35,800 | — | — |
| 2007-11-20 | $11.11 | $27.08 | 15,600 | — | — |
| 2007-11-19 | $11.08 | $26.89 | 40,200 | — | — |
| 2007-11-16 | $10.98 | $26.65 | 33,500 | — | — |
| 2007-11-15 | $10.92 | $26.50 | 24,600 | — | — |
| 2007-11-14 | $10.92 | $26.50 | 60,300 | — | — |
| 2007-11-13 | $11.06 | $26.84 | 21,000 | — | — |
| 2007-11-12 | $10.98 | $26.65 | 25,500 | — | — |
| 2007-11-09 | $11.10 | $26.94 | 18,600 | — | — |
| 2007-11-08 | $11.10 | $26.94 | 21,900 | — | — |
| 2007-11-07 | $11.18 | $27.13 | 8,600 | — | — |
| 2007-11-06 | $11.30 | $27.43 | 7,700 | — | — |
| 2007-11-05 | $11.30 | $27.43 | 18,400 | — | — |
| 2007-11-02 | $11.37 | $27.60 | 12,700 | — | — |
| 2007-11-01 | $11.33 | $27.50 | 37,400 | — | — |
| 2007-10-31 | $11.40 | $27.67 | 24,100 | — | — |
| 2007-10-30 | $11.40 | $27.67 | 28,900 | — | — |
| 2007-10-29 | $11.46 | $27.81 | 18,800 | — | — |
| 2007-10-26 | $11.48 | $27.86 | 30,700 | — | — |
| 2007-10-25 | $11.57 | $28.08 | 11,600 | — | — |
| 2007-10-24 | $11.47 | $27.84 | 13,800 | — | — |
| 2007-10-23 | $11.45 | $27.79 | 11,800 | — | — |
| 2007-10-22 | $11.40 | $27.67 | 12,900 | — | — |
| 2007-10-19 | $11.46 | $27.70 | 11,500 | — | — |
| 2007-10-18 | $11.41 | $27.58 | 14,100 | — | — |
| 2007-10-17 | $11.39 | $27.53 | 18,200 | — | — |
| 2007-10-16 | $11.40 | $27.55 | 15,000 | — | — |
| 2007-10-15 | $11.44 | $27.65 | 6,300 | — | — |
| 2007-10-12 | $11.43 | $27.62 | 14,600 | — | — |
| 2007-10-11 | $11.45 | $27.67 | 12,300 | — | — |
| 2007-10-10 | $11.41 | $27.58 | 10,700 | — | — |
| 2007-10-09 | $11.44 | $27.65 | 17,400 | — | — |
| 2007-10-08 | $11.44 | $27.65 | 24,900 | — | — |
| 2007-10-05 | $11.45 | $27.67 | 24,600 | — | — |
| 2007-10-04 | $11.50 | $27.79 | 38,900 | — | — |
| 2007-10-03 | $11.52 | $27.84 | 12,500 | — | — |
| 2007-10-02 | $11.50 | $27.79 | 34,700 | — | — |
| 2007-10-01 | $11.54 | $27.89 | 21,900 | — | — |
| 2007-09-28 | $11.55 | $27.91 | 9,100 | — | — |
| 2007-09-27 | $11.56 | $27.94 | 10,800 | — | — |
| 2007-09-26 | $11.55 | $27.91 | 6,900 | — | — |
| 2007-09-25 | $11.50 | $27.79 | 8,100 | — | — |
| 2007-09-24 | $11.48 | $27.75 | 28,900 | — | — |
| 2007-09-21 | $11.53 | $27.87 | 21,800 | — | — |
| 2007-09-20 | $11.50 | $27.79 | 14,900 | — | — |
| 2007-09-19 | $11.53 | $27.75 | 22,600 | — | — |
| 2007-09-18 | $11.62 | $27.97 | 8,800 | — | — |
| 2007-09-17 | $11.56 | $27.82 | 16,800 | — | — |
| 2007-09-14 | $11.67 | $28.09 | 13,500 | — | — |
| 2007-09-13 | $11.65 | $28.04 | 8,700 | — | — |
| 2007-09-12 | $11.77 | $28.33 | 40,300 | — | — |
| 2007-09-11 | $11.85 | $28.52 | 34,400 | — | — |
| 2007-09-10 | $11.81 | $28.42 | 43,500 | — | — |
| 2007-09-07 | $11.67 | $28.09 | 25,500 | — | — |
| 2007-09-06 | $11.58 | $27.87 | 12,100 | — | — |
| 2007-09-05 | $11.56 | $27.82 | 22,000 | — | — |
| 2007-09-04 | $11.51 | $27.70 | 13,800 | — | — |
| 2007-08-31 | $11.43 | $27.51 | 31,200 | — | — |
| 2007-08-30 | $11.43 | $27.51 | 27,200 | — | — |
| 2007-08-29 | $11.36 | $27.34 | 58,600 | — | — |
| 2007-08-28 | $11.20 | $26.96 | 30,500 | — | — |
| 2007-08-27 | $11.30 | $27.20 | 29,400 | — | — |
| 2007-08-24 | $11.31 | $27.22 | 18,000 | — | — |
| 2007-08-23 | $11.28 | $27.15 | 30,400 | — | — |
| 2007-08-22 | $11.33 | $27.27 | 27,200 | — | — |
| 2007-08-21 | $11.36 | $27.23 | 23,400 | — | — |
| 2007-08-20 | $11.28 | $27.03 | 9,400 | — | — |
| 2007-08-17 | $11.35 | $27.20 | 27,200 | — | — |
| 2007-08-16 | $11.03 | $26.43 | 46,300 | — | — |
| 2007-08-15 | $11.18 | $26.79 | 36,200 | — | — |
| 2007-08-14 | $11.30 | $27.08 | 19,500 | — | — |
| 2007-08-13 | $11.40 | $27.32 | 19,000 | — | — |
| 2007-08-10 | $11.34 | $27.18 | 38,900 | — | — |
| 2007-08-09 | $11.36 | $27.23 | 62,400 | — | — |
| 2007-08-08 | $11.44 | $27.42 | 40,400 | — | — |
| 2007-08-07 | $11.55 | $27.68 | 7,000 | — | — |
| 2007-08-06 | $11.55 | $27.68 | 16,900 | — | — |
| 2007-08-03 | $11.61 | $27.82 | 6,400 | — | — |
| 2007-08-02 | $11.65 | $27.92 | 24,400 | — | — |
| 2007-08-01 | $11.63 | $27.87 | 14,700 | — | — |
| 2007-07-31 | $11.61 | $27.82 | 18,000 | — | — |
| 2007-07-30 | $11.63 | $27.87 | 22,200 | — | — |
| 2007-07-27 | $11.58 | $27.75 | 19,300 | — | — |
| 2007-07-26 | $11.47 | $27.49 | 48,600 | — | — |
| 2007-07-25 | $11.50 | $27.56 | 49,900 | — | — |
| 2007-07-24 | $11.58 | $27.75 | 39,800 | — | — |
| 2007-07-23 | $11.70 | $28.04 | 34,900 | — | — |
| 2007-07-20 | $11.75 | $28.16 | 8,200 | — | — |
| 2007-07-19 | $11.78 | $28.12 | 25,100 | — | — |
| 2007-07-18 | $11.80 | $28.16 | 13,900 | — | — |
| 2007-07-17 | $11.80 | $28.16 | 4,700 | — | — |
| 2007-07-16 | $11.81 | $28.19 | 3,400 | — | — |
| 2007-07-13 | $11.85 | $28.28 | 19,000 | — | — |
| 2007-07-12 | $12.08 | $28.83 | 32,800 | — | — |
| 2007-07-11 | $12.05 | $28.76 | 24,900 | — | — |
| 2007-07-10 | $11.94 | $28.50 | 15,300 | — | — |
| 2007-07-09 | $11.96 | $28.55 | 74,300 | — | — |
| 2007-07-06 | $12.03 | $28.71 | 19,500 | — | — |
| 2007-07-05 | $11.99 | $28.62 | 27,700 | — | — |
| 2007-07-03 | $12.01 | $28.67 | 9,800 | — | — |
| 2007-07-02 | $12.00 | $28.64 | 26,300 | — | — |
| 2007-06-29 | $11.87 | $28.33 | 26,100 | — | — |
| 2007-06-28 | $11.78 | $28.12 | 14,200 | — | — |
| 2007-06-27 | $11.75 | $28.05 | 35,100 | — | — |
| 2007-06-26 | $11.74 | $28.02 | 28,200 | — | — |
| 2007-06-25 | $11.82 | $28.21 | 18,800 | — | — |
| 2007-06-22 | $11.84 | $28.26 | 9,500 | — | — |
| 2007-06-21 | $11.83 | $28.24 | 13,200 | — | — |
| 2007-06-20 | $11.83 | $28.24 | 31,800 | — | — |
| 2007-06-19 | $11.91 | $28.31 | 74,800 | — | — |
| 2007-06-18 | $11.87 | $28.22 | 27,900 | — | — |
| 2007-06-15 | $11.89 | $28.27 | 19,300 | — | — |
| 2007-06-14 | $11.87 | $28.22 | 24,300 | — | — |
| 2007-06-13 | $11.82 | $28.10 | 24,800 | — | — |
| 2007-06-12 | $11.75 | $27.93 | 45,600 | — | — |
| 2007-06-11 | $11.89 | $28.27 | 18,500 | — | — |
| 2007-06-08 | $11.95 | $28.41 | 21,000 | — | — |
| 2007-06-07 | $12.00 | $28.53 | 50,300 | — | — |
| 2007-06-06 | $12.12 | $28.81 | 48,600 | — | — |
| 2007-06-05 | $12.10 | $28.76 | 61,900 | — | — |
| 2007-06-04 | $12.15 | $28.88 | 41,400 | — | — |
| 2007-06-01 | $12.05 | $28.65 | 25,900 | — | — |
| 2007-05-31 | $12.06 | $28.67 | 13,100 | — | — |
| 2007-05-30 | $12.06 | $28.67 | 18,600 | — | — |
| 2007-05-29 | $12.08 | $28.72 | 18,200 | — | — |
| 2007-05-25 | $12.00 | $28.53 | 20,500 | — | — |
| 2007-05-24 | $12.03 | $28.60 | 16,000 | — | — |
| 2007-05-23 | $12.06 | $28.67 | 42,400 | — | — |
| 2007-05-22 | $12.09 | $28.74 | 31,000 | — | — |
| 2007-05-21 | $12.21 | $28.91 | 14,800 | — | — |
| 2007-05-18 | $12.22 | $28.94 | 9,600 | — | — |
| 2007-05-17 | $12.26 | $29.03 | 12,300 | — | — |
| 2007-05-16 | $12.25 | $29.01 | 34,400 | — | — |
| 2007-05-15 | $12.25 | $29.01 | 9,400 | — | — |
| 2007-05-14 | $12.24 | $28.98 | 8,100 | — | — |
| 2007-05-11 | $12.24 | $28.98 | 16,900 | — | — |
| 2007-05-10 | $12.24 | $28.98 | 16,200 | — | — |
| 2007-05-09 | $12.25 | $29.01 | 24,400 | — | — |
| 2007-05-08 | $12.25 | $29.01 | 49,700 | — | — |
| 2007-05-07 | $12.27 | $29.05 | 25,200 | — | — |
| 2007-05-04 | $12.26 | $29.03 | 18,000 | — | — |
| 2007-05-03 | $12.22 | $28.94 | 17,200 | — | — |
| 2007-05-02 | $12.21 | $28.91 | 21,800 | — | — |
| 2007-05-01 | $12.21 | $28.91 | 18,500 | — | — |
| 2007-04-30 | $12.20 | $28.89 | 19,200 | — | — |
| 2007-04-27 | $12.17 | $28.82 | 72,700 | — | — |
| 2007-04-26 | $12.21 | $28.91 | 24,500 | — | — |
| 2007-04-25 | $12.24 | $28.98 | 5,300 | — | — |
| 2007-04-24 | $12.25 | $29.01 | 26,900 | — | — |
| 2007-04-23 | $12.25 | $29.01 | 13,500 | — | — |
| 2007-04-20 | $12.26 | $29.03 | 13,800 | — | — |
| 2007-04-19 | $12.29 | $28.99 | 65,900 | — | — |
| 2007-04-18 | $12.25 | $28.89 | 9,300 | — | — |
| 2007-04-17 | $12.24 | $28.87 | 25,500 | — | — |
| 2007-04-16 | $12.26 | $28.92 | 21,200 | — | — |
| 2007-04-13 | $12.26 | $28.92 | 9,300 | — | — |
| 2007-04-12 | $12.28 | $28.96 | 15,400 | — | — |
| 2007-04-11 | $12.31 | $29.03 | 26,400 | — | — |
| 2007-04-10 | $12.29 | $28.99 | 21,000 | — | — |
| 2007-04-09 | $12.28 | $28.96 | 21,600 | — | — |
| 2007-04-05 | $12.33 | $29.08 | 12,800 | — | — |
| 2007-04-04 | $12.33 | $29.08 | 31,700 | — | — |
| 2007-04-03 | $12.33 | $29.08 | 15,800 | — | — |
| 2007-04-02 | $12.28 | $28.96 | 34,100 | — | — |
| 2007-03-30 | $12.29 | $28.99 | 20,100 | — | — |
| 2007-03-29 | $12.28 | $28.96 | 18,400 | — | — |
| 2007-03-28 | $12.27 | $28.94 | 30,700 | — | — |
| 2007-03-27 | $12.24 | $28.87 | 10,100 | — | — |
| 2007-03-26 | $12.25 | $28.89 | 22,000 | — | — |
| 2007-03-23 | $12.21 | $28.80 | 38,900 | — | — |
| 2007-03-22 | $12.23 | $28.85 | 18,000 | — | — |
| 2007-03-21 | $12.23 | $28.85 | 20,900 | — | — |
| 2007-03-20 | $12.30 | $28.90 | 28,600 | — | — |
| 2007-03-19 | $12.22 | $28.71 | 24,500 | — | — |
| 2007-03-16 | $12.24 | $28.76 | 13,900 | — | — |
| 2007-03-15 | $12.25 | $28.78 | 106,000 | — | — |
| 2007-03-14 | $12.33 | $28.97 | 33,200 | — | — |
| 2007-03-13 | $12.34 | $28.99 | 20,400 | — | — |
| 2007-03-12 | $12.36 | $29.04 | 11,800 | — | — |
| 2007-03-09 | $12.34 | $28.99 | 39,200 | — | — |
| 2007-03-08 | $12.34 | $28.99 | 30,300 | — | — |
| 2007-03-07 | $12.31 | $28.92 | 23,400 | — | — |
| 2007-03-06 | $12.34 | $28.99 | 9,500 | — | — |
| 2007-03-05 | $12.31 | $28.92 | 20,800 | — | — |
| 2007-03-02 | $12.32 | $28.95 | 16,300 | — | — |
| 2007-03-01 | $12.33 | $28.97 | 18,400 | — | — |
| 2007-02-28 | $12.32 | $28.95 | 18,600 | — | — |
| 2007-02-27 | $12.32 | $28.95 | 95,300 | — | — |
| 2007-02-26 | $12.32 | $28.95 | 15,700 | — | — |
| 2007-02-23 | $12.29 | $28.87 | 15,000 | — | — |
| 2007-02-22 | $12.28 | $28.85 | 61,400 | — | — |
| 2007-02-21 | $12.31 | $28.92 | 69,800 | — | — |
| 2007-02-20 | $12.36 | $29.04 | 37,300 | — | — |
| 2007-02-16 | $12.34 | $28.99 | 47,500 | — | — |
| 2007-02-15 | $12.38 | $28.97 | 48,800 | — | — |
| 2007-02-14 | $12.24 | $28.65 | 7,800 | — | — |
| 2007-02-13 | $12.20 | $28.55 | 27,300 | — | — |
| 2007-02-12 | $12.18 | $28.51 | 45,300 | — | — |
| 2007-02-09 | $12.15 | $28.44 | 17,100 | — | — |
| 2007-02-08 | $12.16 | $28.46 | 16,000 | — | — |
| 2007-02-07 | $12.18 | $28.51 | 33,000 | — | — |
| 2007-02-06 | $12.20 | $28.55 | 40,700 | — | — |
| 2007-02-05 | $12.18 | $28.51 | 58,100 | — | — |
| 2007-02-02 | $12.08 | $28.27 | 26,500 | — | — |
| 2007-02-01 | $12.04 | $28.18 | 15,600 | — | — |
| 2007-01-31 | $12.03 | $28.15 | 34,600 | — | — |
| 2007-01-30 | $12.00 | $28.08 | 8,100 | — | — |
| 2007-01-29 | $11.99 | $28.06 | 30,900 | — | — |
| 2007-01-26 | $11.95 | $27.97 | 21,700 | — | — |
| 2007-01-25 | $11.97 | $28.01 | 22,200 | — | — |
| 2007-01-24 | $12.02 | $28.13 | 22,600 | — | — |
| 2007-01-23 | $11.99 | $28.06 | 22,900 | — | — |
| 2007-01-22 | $12.04 | $28.18 | 11,400 | — | — |
| 2007-01-19 | $12.07 | $28.14 | 14,700 | — | — |
| 2007-01-18 | $12.08 | $28.16 | 20,500 | — | — |
| 2007-01-17 | $12.03 | $28.04 | 40,100 | — | — |
| 2007-01-16 | $11.98 | $27.93 | 24,800 | — | — |
| 2007-01-12 | $11.97 | $27.90 | 18,200 | — | — |
| 2007-01-11 | $11.96 | $27.88 | 27,400 | — | — |
| 2007-01-10 | $11.95 | $27.86 | 16,200 | — | — |
| 2007-01-09 | $11.97 | $27.90 | 29,600 | — | — |
| 2007-01-08 | $11.91 | $27.76 | 40,100 | — | — |
| 2007-01-05 | $11.88 | $27.69 | 27,300 | — | — |
| 2007-01-04 | $11.91 | $27.76 | 76,100 | — | — |
| 2007-01-03 | $11.95 | $27.86 | 30,400 | — | — |