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
- 1997-12-12 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 | $17.22 | $17.21 | 718,400 | — | — |
| 2007-12-28 | $17.26 | $17.26 | 570,800 | — | — |
| 2007-12-27 | $16.50 | $16.50 | 327,400 | — | — |
| 2007-12-26 | $16.46 | $16.46 | 319,200 | — | — |
| 2007-12-24 | $16.24 | $16.24 | 238,400 | — | — |
| 2007-12-21 | $16.20 | $16.20 | 187,200 | — | — |
| 2007-12-20 | $16.22 | $16.22 | 340,200 | — | — |
| 2007-12-19 | $16.00 | $16.00 | 121,600 | — | — |
| 2007-12-18 | $16.05 | $16.05 | 302,200 | — | — |
| 2007-12-17 | $16.13 | $16.13 | 288,000 | — | — |
| 2007-12-14 | $16.10 | $16.10 | 115,600 | — | — |
| 2007-12-13 | $15.95 | $15.95 | 231,400 | — | — |
| 2007-12-12 | $15.73 | $15.73 | 419,800 | — | — |
| 2007-12-11 | $15.50 | $15.49 | 346,400 | — | — |
| 2007-12-10 | $15.06 | $15.06 | 503,600 | — | — |
| 2007-12-07 | $14.96 | $14.95 | 302,800 | — | — |
| 2007-12-06 | $15.43 | $15.43 | 182,000 | — | — |
| 2007-12-05 | $15.67 | $15.67 | 159,400 | — | — |
| 2007-12-04 | $15.80 | $15.79 | 649,800 | — | — |
| 2007-12-03 | $15.74 | $15.73 | 234,400 | — | — |
| 2007-11-30 | $15.04 | $15.04 | 204,600 | — | — |
| 2007-11-29 | $15.33 | $15.33 | 118,400 | — | — |
| 2007-11-28 | $15.40 | $15.40 | 154,200 | — | — |
| 2007-11-27 | $15.10 | $15.10 | 347,000 | — | — |
| 2007-11-26 | $14.73 | $14.73 | 412,800 | — | — |
| 2007-11-23 | $16.48 | $16.48 | 130,400 | — | — |
| 2007-11-21 | $16.29 | $16.29 | 316,800 | — | — |
| 2007-11-20 | $16.60 | $16.60 | 278,400 | — | — |
| 2007-11-19 | $16.79 | $16.79 | 206,000 | — | — |
| 2007-11-16 | $16.60 | $16.60 | 240,600 | — | — |
| 2007-11-15 | $16.50 | $16.50 | 469,800 | — | — |
| 2007-11-14 | $16.38 | $16.38 | 520,200 | — | — |
| 2007-11-13 | $16.39 | $16.39 | 153,400 | — | — |
| 2007-11-12 | $16.50 | $16.50 | 300,400 | — | — |
| 2007-11-09 | $16.65 | $16.65 | 691,600 | — | — |
| 2007-11-08 | $16.90 | $16.90 | 247,200 | — | — |
| 2007-11-07 | $16.80 | $16.80 | 344,800 | — | — |
| 2007-11-06 | $16.70 | $16.70 | 378,800 | — | — |
| 2007-11-05 | $16.00 | $16.00 | 204,400 | — | — |
| 2007-11-02 | $15.74 | $15.73 | 365,400 | — | — |
| 2007-11-01 | $16.22 | $16.22 | 410,400 | — | — |
| 2007-10-31 | $16.26 | $16.27 | 358,600 | — | — |
| 2007-10-30 | $16.25 | $16.25 | 667,600 | — | — |
| 2007-10-29 | $17.12 | $17.12 | 1,150,000 | — | — |
| 2007-10-26 | $16.17 | $16.17 | 1,514,200 | — | — |
| 2007-10-25 | $15.38 | $15.37 | 470,200 | — | — |
| 2007-10-24 | $15.32 | $15.32 | 243,000 | — | — |
| 2007-10-23 | $15.89 | $15.89 | 354,600 | — | — |
| 2007-10-22 | $15.68 | $15.68 | 134,200 | — | — |
| 2007-10-19 | $15.55 | $15.54 | 243,600 | — | — |
| 2007-10-18 | $15.48 | $15.48 | 173,400 | — | — |
| 2007-10-17 | $15.55 | $15.54 | 129,800 | — | — |
| 2007-10-16 | $15.49 | $15.49 | 251,800 | — | — |
| 2007-10-15 | $15.46 | $15.45 | 207,200 | — | — |
| 2007-10-12 | $15.55 | $15.54 | 305,000 | — | — |
| 2007-10-11 | $15.55 | $15.55 | 81,800 | — | — |
| 2007-10-10 | $15.60 | $15.60 | 162,400 | — | — |
| 2007-10-09 | $15.72 | $15.72 | 181,800 | — | — |
| 2007-10-08 | $15.85 | $15.84 | 23,200 | — | — |
| 2007-10-05 | $15.92 | $15.91 | 148,800 | — | — |
| 2007-10-04 | $15.84 | $15.83 | 229,800 | — | — |
| 2007-10-03 | $15.67 | $15.67 | 167,800 | — | — |
| 2007-10-02 | $15.05 | $15.05 | 128,400 | — | — |
| 2007-10-01 | $14.87 | $14.87 | 207,400 | — | — |
| 2007-09-28 | $14.86 | $14.85 | 172,600 | — | — |
| 2007-09-27 | $14.94 | $14.94 | 284,600 | — | — |
| 2007-09-26 | $14.98 | $14.98 | 144,000 | — | — |
| 2007-09-25 | $15.38 | $15.38 | 179,000 | — | — |
| 2007-09-24 | $15.60 | $15.60 | 637,800 | — | — |
| 2007-09-21 | $14.96 | $14.95 | 386,600 | — | — |
| 2007-09-20 | $14.61 | $14.61 | 261,600 | — | — |
| 2007-09-19 | $14.47 | $14.47 | 254,400 | — | — |
| 2007-09-18 | $13.93 | $13.93 | 122,000 | — | — |
| 2007-09-17 | $14.06 | $14.05 | 177,000 | — | — |
| 2007-09-14 | $14.37 | $14.37 | 91,800 | — | — |
| 2007-09-13 | $14.39 | $14.39 | 113,000 | — | — |
| 2007-09-12 | $14.58 | $14.57 | 135,000 | — | — |
| 2007-09-11 | $14.60 | $14.60 | 223,400 | — | — |
| 2007-09-10 | $13.56 | $13.56 | 223,600 | — | — |
| 2007-09-07 | $13.61 | $13.61 | 112,400 | — | — |
| 2007-09-06 | $13.35 | $13.35 | 110,600 | — | — |
| 2007-09-05 | $13.48 | $13.48 | 51,200 | — | — |
| 2007-09-04 | $13.82 | $13.81 | 223,200 | — | — |
| 2007-08-31 | $14.00 | $13.99 | 118,400 | — | — |
| 2007-08-30 | $13.22 | $13.22 | 114,000 | — | — |
| 2007-08-29 | $13.27 | $13.27 | 102,800 | — | — |
| 2007-08-28 | $13.25 | $13.25 | 52,000 | — | — |
| 2007-08-27 | $13.49 | $13.49 | 162,200 | — | — |
| 2007-08-24 | $13.35 | $13.35 | 74,200 | — | — |
| 2007-08-23 | $13.18 | $13.17 | 150,800 | — | — |
| 2007-08-22 | $12.98 | $12.98 | 62,000 | — | — |
| 2007-08-21 | $12.80 | $12.80 | 143,200 | — | — |
| 2007-08-20 | $12.75 | $12.75 | 126,000 | — | — |
| 2007-08-17 | $12.81 | $12.80 | 114,800 | — | — |
| 2007-08-16 | $12.50 | $12.50 | 218,400 | — | — |
| 2007-08-15 | $12.63 | $12.62 | 496,200 | — | — |
| 2007-08-14 | $13.55 | $13.55 | 113,600 | — | — |
| 2007-08-13 | $13.95 | $13.95 | 291,000 | — | — |
| 2007-08-10 | $13.65 | $13.65 | 132,400 | — | — |
| 2007-08-09 | $13.33 | $13.32 | 92,800 | — | — |
| 2007-08-08 | $13.60 | $13.60 | 116,400 | — | — |
| 2007-08-07 | $13.90 | $13.90 | 142,400 | — | — |
| 2007-08-06 | $13.78 | $13.77 | 197,200 | — | — |
| 2007-08-03 | $13.85 | $13.85 | 198,200 | — | — |
| 2007-08-02 | $14.00 | $14.00 | 273,000 | — | — |
| 2007-08-01 | $13.00 | $13.00 | 158,800 | — | — |
| 2007-07-31 | $13.25 | $13.25 | 171,600 | — | — |
| 2007-07-30 | $13.00 | $13.00 | 147,400 | — | — |
| 2007-07-27 | $13.50 | $13.50 | 249,400 | — | — |
| 2007-07-26 | $13.68 | $13.68 | 80,600 | — | — |
| 2007-07-25 | $13.75 | $13.75 | 81,600 | — | — |
| 2007-07-24 | $13.75 | $13.75 | 201,000 | — | — |
| 2007-07-23 | $13.80 | $13.80 | 160,200 | — | — |
| 2007-07-20 | $13.40 | $13.40 | 41,800 | — | — |
| 2007-07-19 | $13.30 | $13.30 | 457,000 | — | — |
| 2007-07-18 | $13.40 | $13.40 | 262,400 | — | — |
| 2007-07-17 | $13.25 | $13.25 | 54,400 | — | — |
| 2007-07-16 | $12.85 | $12.85 | 125,800 | — | — |
| 2007-07-13 | $12.95 | $12.95 | 98,200 | — | — |
| 2007-07-12 | $13.35 | $13.35 | 54,400 | — | — |
| 2007-07-11 | $13.25 | $13.25 | 17,800 | — | — |
| 2007-07-10 | $13.23 | $13.23 | 43,000 | — | — |
| 2007-07-09 | $13.30 | $13.30 | 23,600 | — | — |
| 2007-07-06 | $13.25 | $13.25 | 79,400 | — | — |
| 2007-07-05 | $13.45 | $13.45 | 173,200 | — | — |
| 2007-07-03 | $13.05 | $13.05 | 23,000 | — | — |
| 2007-07-02 | $13.00 | $13.00 | 272,800 | — | — |
| 2007-06-29 | $13.10 | $13.10 | 371,000 | — | — |
| 2007-06-28 | $13.32 | $13.32 | 437,600 | — | — |
| 2007-06-27 | $12.90 | $12.90 | 39,200 | — | — |
| 2007-06-26 | $12.88 | $12.87 | 93,400 | — | — |
| 2007-06-25 | $12.75 | $12.75 | 370,000 | — | — |
| 2007-06-22 | $13.00 | $13.00 | 96,800 | — | — |
| 2007-06-21 | $13.30 | $13.30 | 142,000 | — | — |
| 2007-06-20 | $13.00 | $13.00 | 290,400 | — | — |
| 2007-06-19 | $12.90 | $12.90 | 515,200 | — | — |
| 2007-06-18 | $13.20 | $13.20 | 249,400 | — | — |
| 2007-06-15 | $13.38 | $13.37 | 2,149,400 | — | — |
| 2007-06-14 | $14.76 | $14.76 | 144,200 | — | — |
| 2007-06-13 | $14.88 | $14.88 | 91,200 | — | — |
| 2007-06-12 | $14.98 | $14.98 | 33,600 | — | — |
| 2007-06-11 | $14.88 | $14.88 | 28,600 | — | — |
| 2007-06-08 | $14.88 | $14.88 | 302,400 | — | — |
| 2007-06-07 | $14.98 | $14.98 | 179,200 | — | — |
| 2007-06-06 | $14.68 | $14.68 | 190,600 | — | — |
| 2007-06-05 | $14.75 | $14.75 | 54,600 | — | — |
| 2007-06-04 | $14.63 | $14.62 | 137,800 | — | — |
| 2007-06-01 | $15.10 | $15.10 | 236,800 | — | — |
| 2007-05-31 | $14.25 | $14.25 | 277,200 | — | — |
| 2007-05-30 | $13.95 | $13.95 | 76,400 | — | — |
| 2007-05-29 | $13.71 | $13.71 | 46,600 | — | — |
| 2007-05-25 | $13.80 | $13.80 | 196,000 | — | — |
| 2007-05-24 | $13.73 | $13.72 | 115,800 | — | — |
| 2007-05-23 | $14.48 | $14.48 | 259,400 | — | — |
| 2007-05-22 | $14.50 | $14.50 | 171,800 | — | — |
| 2007-05-21 | $14.50 | $14.50 | 174,200 | — | — |
| 2007-05-18 | $14.35 | $14.35 | 506,400 | — | — |
| 2007-05-17 | $14.20 | $14.20 | 396,600 | — | — |
| 2007-05-16 | $13.83 | $13.82 | 1,364,800 | — | — |
| 2007-05-15 | $12.28 | $12.27 | 136,400 | — | — |
| 2007-05-14 | $12.25 | $12.25 | 70,400 | — | — |
| 2007-05-11 | $12.13 | $12.12 | 298,000 | — | — |
| 2007-05-10 | $12.60 | $12.60 | 213,600 | — | — |
| 2007-05-09 | $12.65 | $12.65 | 235,600 | — | — |
| 2007-05-08 | $12.88 | $12.88 | 190,000 | — | — |
| 2007-05-07 | $13.10 | $13.10 | 53,600 | — | — |
| 2007-05-04 | $13.00 | $13.00 | 99,800 | — | — |
| 2007-05-03 | $13.00 | $13.00 | 56,800 | — | — |
| 2007-05-02 | $12.95 | $12.95 | 447,000 | — | — |
| 2007-05-01 | $13.00 | $13.00 | 249,600 | — | — |
| 2007-04-30 | $12.93 | $12.92 | 372,000 | — | — |
| 2007-04-27 | $12.55 | $12.55 | 54,600 | — | — |
| 2007-04-26 | $12.50 | $12.50 | 340,600 | — | — |
| 2007-04-25 | $12.50 | $12.49 | 795,000 | — | — |
| 2007-04-24 | $12.35 | $12.35 | 325,200 | — | — |
| 2007-04-23 | $11.88 | $11.88 | 44,800 | — | — |
| 2007-04-20 | $11.68 | $11.68 | 132,200 | — | — |
| 2007-04-19 | $11.65 | $11.65 | 261,600 | — | — |
| 2007-04-18 | $11.55 | $11.55 | 287,400 | — | — |
| 2007-04-17 | $11.50 | $11.50 | 288,800 | — | — |
| 2007-04-16 | $11.45 | $11.45 | 161,800 | — | — |
| 2007-04-13 | $11.45 | $11.45 | 166,800 | — | — |
| 2007-04-12 | $11.28 | $11.27 | 24,800 | — | — |
| 2007-04-11 | $11.28 | $11.27 | 80,000 | — | — |
| 2007-04-10 | $11.33 | $11.33 | 153,600 | — | — |
| 2007-04-09 | $11.45 | $11.45 | 84,200 | — | — |
| 2007-04-05 | $11.52 | $11.51 | 40,800 | — | — |
| 2007-04-04 | $11.69 | $11.69 | 87,400 | — | — |
| 2007-04-03 | $11.30 | $11.30 | 100,400 | — | — |
| 2007-04-02 | $11.25 | $11.25 | 99,600 | — | — |
| 2007-03-30 | $11.33 | $11.33 | 162,600 | — | — |
| 2007-03-29 | $11.23 | $11.23 | 276,600 | — | — |
| 2007-03-28 | $11.35 | $11.35 | 232,800 | — | — |
| 2007-03-27 | $11.56 | $11.56 | 149,000 | — | — |
| 2007-03-26 | $11.95 | $11.95 | 242,000 | — | — |
| 2007-03-23 | $12.00 | $12.00 | 145,000 | — | — |
| 2007-03-22 | $11.75 | $11.75 | 218,000 | — | — |
| 2007-03-21 | $11.50 | $11.50 | 574,200 | — | — |
| 2007-03-20 | $10.92 | $10.92 | 324,400 | — | — |
| 2007-03-19 | $10.98 | $10.97 | 96,800 | — | — |
| 2007-03-16 | $11.00 | $11.00 | 56,800 | — | — |
| 2007-03-15 | $11.18 | $11.17 | 42,200 | — | — |
| 2007-03-14 | $11.20 | $11.20 | 136,600 | — | — |
| 2007-03-13 | $11.75 | $11.75 | 39,000 | — | — |
| 2007-03-12 | $12.00 | $12.00 | 39,200 | — | — |
| 2007-03-09 | $11.85 | $11.85 | 193,400 | — | — |
| 2007-03-08 | $11.75 | $11.75 | 44,200 | — | — |
| 2007-03-07 | $12.00 | $12.00 | 109,800 | — | — |
| 2007-03-06 | $12.03 | $12.02 | 101,200 | — | — |
| 2007-03-05 | $12.00 | $12.00 | 120,200 | — | — |
| 2007-03-02 | $12.15 | $12.15 | 195,000 | — | — |
| 2007-03-01 | $12.50 | $12.50 | 542,400 | — | — |
| 2007-02-28 | $12.93 | $12.92 | 101,200 | — | — |
| 2007-02-27 | $12.50 | $12.50 | 178,200 | — | — |
| 2007-02-26 | $12.75 | $12.75 | 72,000 | — | — |
| 2007-02-23 | $13.08 | $13.07 | 560,400 | — | — |
| 2007-02-22 | $12.93 | $12.92 | 96,200 | — | — |
| 2007-02-21 | $12.60 | $12.60 | 323,800 | — | — |
| 2007-02-20 | $11.98 | $11.98 | 116,600 | — | — |
| 2007-02-16 | $12.05 | $12.05 | 540,600 | — | — |
| 2007-02-15 | $12.60 | $12.60 | 224,200 | — | — |
| 2007-02-14 | $12.35 | $12.35 | 182,800 | — | — |
| 2007-02-13 | $11.95 | $11.95 | 269,000 | — | — |
| 2007-02-12 | $11.80 | $11.80 | 33,000 | — | — |
| 2007-02-09 | $11.70 | $11.70 | 94,600 | — | — |
| 2007-02-08 | $11.65 | $11.65 | 16,200 | — | — |
| 2007-02-07 | $11.85 | $11.85 | 379,400 | — | — |
| 2007-02-06 | $12.00 | $12.00 | 206,000 | — | — |
| 2007-02-05 | $11.72 | $11.72 | 156,400 | — | — |
| 2007-02-02 | $11.56 | $11.55 | 98,200 | — | — |
| 2007-02-01 | $11.20 | $11.20 | 328,600 | — | — |
| 2007-01-31 | $11.34 | $11.34 | 462,200 | — | — |
| 2007-01-30 | $11.45 | $11.45 | 66,800 | — | — |
| 2007-01-29 | $11.45 | $11.45 | 109,600 | — | — |
| 2007-01-26 | $11.20 | $11.20 | 291,800 | — | — |
| 2007-01-25 | $11.05 | $11.05 | 158,400 | — | — |
| 2007-01-24 | $11.00 | $11.00 | 587,800 | — | — |
| 2007-01-23 | $10.50 | $10.50 | 254,000 | — | — |
| 2007-01-22 | $10.25 | $10.25 | 487,200 | — | — |
| 2007-01-19 | $10.43 | $10.42 | 733,600 | — | — |
| 2007-01-18 | $10.85 | $10.85 | 179,000 | — | — |
| 2007-01-17 | $11.28 | $11.27 | 179,000 | — | — |
| 2007-01-16 | $11.65 | $11.65 | 149,000 | — | — |
| 2007-01-12 | $11.65 | $11.65 | 247,800 | — | — |
| 2007-01-11 | $11.55 | $11.55 | 161,200 | — | — |
| 2007-01-10 | $11.73 | $11.73 | 80,800 | — | — |
| 2007-01-09 | $11.90 | $11.90 | 291,200 | — | — |
| 2007-01-08 | $12.00 | $12.00 | 250,200 | — | — |
| 2007-01-05 | $11.18 | $11.17 | 1,117,800 | — | — |
| 2007-01-04 | $11.00 | $11.00 | 594,000 | — | — |
| 2007-01-03 | $11.37 | $11.37 | 548,600 | — | — |