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
- 1993-06-08 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 | $11.35 | $11.35 | 508,600 | — | — |
| 2007-12-28 | $11.33 | $11.32 | 314,200 | — | — |
| 2007-12-27 | $11.34 | $11.34 | 428,800 | — | — |
| 2007-12-26 | $11.38 | $11.38 | 401,200 | — | — |
| 2007-12-24 | $11.38 | $11.37 | 203,200 | — | — |
| 2007-12-21 | $11.30 | $11.29 | 740,200 | — | — |
| 2007-12-20 | $11.27 | $11.27 | 590,000 | — | — |
| 2007-12-19 | $11.32 | $11.32 | 428,800 | — | — |
| 2007-12-18 | $11.56 | $11.56 | 1,019,200 | — | — |
| 2007-12-17 | $11.35 | $11.35 | 611,600 | — | — |
| 2007-12-14 | $11.56 | $11.56 | 400,400 | — | — |
| 2007-12-13 | $11.67 | $11.66 | 392,600 | — | — |
| 2007-12-12 | $11.75 | $11.75 | 680,200 | — | — |
| 2007-12-11 | $11.86 | $11.85 | 547,600 | — | — |
| 2007-12-10 | $11.94 | $11.94 | 374,600 | — | — |
| 2007-12-07 | $11.97 | $11.97 | 1,704,400 | — | — |
| 2007-12-06 | $11.61 | $11.60 | 590,800 | — | — |
| 2007-12-05 | $11.32 | $11.31 | 349,000 | — | — |
| 2007-12-04 | $11.16 | $11.16 | 545,800 | — | — |
| 2007-12-03 | $11.44 | $11.44 | 346,400 | — | — |
| 2007-11-30 | $11.78 | $11.77 | 587,600 | — | — |
| 2007-11-29 | $11.54 | $11.54 | 259,000 | — | — |
| 2007-11-28 | $11.70 | $11.70 | 627,600 | — | — |
| 2007-11-27 | $11.46 | $11.46 | 357,000 | — | — |
| 2007-11-26 | $11.35 | $11.35 | 358,400 | — | — |
| 2007-11-23 | $11.67 | $11.67 | 127,400 | — | — |
| 2007-11-21 | $11.44 | $11.44 | 301,400 | — | — |
| 2007-11-20 | $11.48 | $11.48 | 690,800 | — | — |
| 2007-11-19 | $11.58 | $11.57 | 1,076,400 | — | — |
| 2007-11-16 | $11.98 | $11.98 | 614,000 | — | — |
| 2007-11-15 | $12.37 | $12.37 | 530,000 | — | — |
| 2007-11-14 | $12.49 | $12.49 | 422,000 | — | — |
| 2007-11-13 | $12.61 | $12.61 | 637,400 | — | — |
| 2007-11-12 | $12.37 | $12.37 | 867,400 | — | — |
| 2007-11-09 | $12.32 | $12.31 | 980,200 | — | — |
| 2007-11-08 | $12.60 | $12.60 | 1,492,800 | — | — |
| 2007-11-07 | $12.02 | $12.02 | 2,486,800 | — | — |
| 2007-11-06 | $11.41 | $11.41 | 733,600 | — | — |
| 2007-11-05 | $11.21 | $11.21 | 422,000 | — | — |
| 2007-11-02 | $10.98 | $10.98 | 531,200 | — | — |
| 2007-11-01 | $11.31 | $11.31 | 727,200 | — | — |
| 2007-10-31 | $11.65 | $11.65 | 571,200 | — | — |
| 2007-10-30 | $11.43 | $11.43 | 412,800 | — | — |
| 2007-10-29 | $11.70 | $11.70 | 615,600 | — | — |
| 2007-10-26 | $11.83 | $11.83 | 672,200 | — | — |
| 2007-10-25 | $11.47 | $11.47 | 481,800 | — | — |
| 2007-10-24 | $11.28 | $11.28 | 720,200 | — | — |
| 2007-10-23 | $11.46 | $11.46 | 721,200 | — | — |
| 2007-10-22 | $11.64 | $11.64 | 1,068,000 | — | — |
| 2007-10-19 | $11.50 | $11.50 | 691,400 | — | — |
| 2007-10-18 | $11.47 | $11.47 | 827,600 | — | — |
| 2007-10-17 | $11.67 | $11.67 | 845,400 | — | — |
| 2007-10-16 | $11.74 | $11.74 | 1,018,000 | — | — |
| 2007-10-15 | $12.06 | $12.06 | 724,800 | — | — |
| 2007-10-12 | $12.64 | $12.64 | 342,600 | — | — |
| 2007-10-11 | $12.91 | $12.91 | 418,200 | — | — |
| 2007-10-10 | $13.06 | $13.06 | 679,600 | — | — |
| 2007-10-09 | $13.23 | $13.23 | 405,600 | — | — |
| 2007-10-08 | $13.16 | $13.16 | 521,400 | — | — |
| 2007-10-05 | $13.45 | $13.45 | 335,800 | — | — |
| 2007-10-04 | $13.20 | $13.20 | 334,000 | — | — |
| 2007-10-03 | $13.23 | $13.23 | 631,800 | — | — |
| 2007-10-02 | $13.46 | $13.46 | 701,200 | — | — |
| 2007-10-01 | $13.23 | $13.23 | 1,250,800 | — | — |
| 2007-09-28 | $12.22 | $12.22 | 496,800 | — | — |
| 2007-09-27 | $12.31 | $12.31 | 285,600 | — | — |
| 2007-09-26 | $12.30 | $12.30 | 429,800 | — | — |
| 2007-09-25 | $12.10 | $12.10 | 448,600 | — | — |
| 2007-09-24 | $12.40 | $12.40 | 522,000 | — | — |
| 2007-09-21 | $12.69 | $12.69 | 624,000 | — | — |
| 2007-09-20 | $12.84 | $12.84 | 433,000 | — | — |
| 2007-09-19 | $12.70 | $12.70 | 525,400 | — | — |
| 2007-09-18 | $12.71 | $12.71 | 466,800 | — | — |
| 2007-09-17 | $12.23 | $12.22 | 720,000 | — | — |
| 2007-09-14 | $12.42 | $12.42 | 300,800 | — | — |
| 2007-09-13 | $12.26 | $12.25 | 398,400 | — | — |
| 2007-09-12 | $12.22 | $12.21 | 506,000 | — | — |
| 2007-09-11 | $12.24 | $12.24 | 670,600 | — | — |
| 2007-09-10 | $12.02 | $12.02 | 755,400 | — | — |
| 2007-09-07 | $12.27 | $12.26 | 568,600 | — | — |
| 2007-09-06 | $12.82 | $12.82 | 450,800 | — | — |
| 2007-09-05 | $12.60 | $12.60 | 631,200 | — | — |
| 2007-09-04 | $12.76 | $12.75 | 573,400 | — | — |
| 2007-08-31 | $12.68 | $12.68 | 529,800 | — | — |
| 2007-08-30 | $12.84 | $12.84 | 418,200 | — | — |
| 2007-08-29 | $12.99 | $12.99 | 1,175,000 | — | — |
| 2007-08-28 | $13.25 | $13.25 | 1,262,200 | — | — |
| 2007-08-27 | $13.67 | $13.67 | 516,200 | — | — |
| 2007-08-24 | $13.75 | $13.75 | 406,600 | — | — |
| 2007-08-23 | $13.59 | $13.59 | 416,000 | — | — |
| 2007-08-22 | $13.58 | $13.58 | 590,200 | — | — |
| 2007-08-21 | $13.34 | $13.34 | 269,400 | — | — |
| 2007-08-20 | $13.46 | $13.46 | 299,400 | — | — |
| 2007-08-17 | $13.20 | $13.20 | 761,800 | — | — |
| 2007-08-16 | $13.50 | $13.50 | 787,600 | — | — |
| 2007-08-15 | $12.91 | $12.90 | 702,000 | — | — |
| 2007-08-14 | $12.45 | $12.44 | 601,200 | — | — |
| 2007-08-13 | $12.84 | $12.84 | 540,800 | — | — |
| 2007-08-10 | $13.36 | $13.36 | 1,360,600 | — | — |
| 2007-08-09 | $12.67 | $12.67 | 3,184,200 | — | — |
| 2007-08-08 | $12.70 | $12.69 | 1,681,000 | — | — |
| 2007-08-07 | $13.46 | $13.46 | 938,800 | — | — |
| 2007-08-06 | $13.60 | $13.60 | 1,021,600 | — | — |
| 2007-08-03 | $13.47 | $13.46 | 692,200 | — | — |
| 2007-08-02 | $13.98 | $13.98 | 538,400 | — | — |
| 2007-08-01 | $13.76 | $13.76 | 611,400 | — | — |
| 2007-07-31 | $13.72 | $13.71 | 387,200 | — | — |
| 2007-07-30 | $13.95 | $13.94 | 583,200 | — | — |
| 2007-07-27 | $13.94 | $13.94 | 896,400 | — | — |
| 2007-07-26 | $14.17 | $14.17 | 910,000 | — | — |
| 2007-07-25 | $14.33 | $14.33 | 848,200 | — | — |
| 2007-07-24 | $14.39 | $14.38 | 945,400 | — | — |
| 2007-07-23 | $14.39 | $14.38 | 383,200 | — | — |
| 2007-07-20 | $14.40 | $14.40 | 408,600 | — | — |
| 2007-07-19 | $14.52 | $14.52 | 299,800 | — | — |
| 2007-07-18 | $14.45 | $14.44 | 355,800 | — | — |
| 2007-07-17 | $14.40 | $14.40 | 303,000 | — | — |
| 2007-07-16 | $14.37 | $14.37 | 328,800 | — | — |
| 2007-07-13 | $14.39 | $14.38 | 325,000 | — | — |
| 2007-07-12 | $14.38 | $14.38 | 470,000 | — | — |
| 2007-07-11 | $14.14 | $14.14 | 552,000 | — | — |
| 2007-07-10 | $14.37 | $14.37 | 444,400 | — | — |
| 2007-07-09 | $14.57 | $14.57 | 436,600 | — | — |
| 2007-07-06 | $14.54 | $14.54 | 314,400 | — | — |
| 2007-07-05 | $14.55 | $14.55 | 260,200 | — | — |
| 2007-07-03 | $14.60 | $14.60 | 113,400 | — | — |
| 2007-07-02 | $14.53 | $14.53 | 424,200 | — | — |
| 2007-06-29 | $14.38 | $14.38 | 523,000 | — | — |
| 2007-06-28 | $14.66 | $14.66 | 372,600 | — | — |
| 2007-06-27 | $14.54 | $14.54 | 845,000 | — | — |
| 2007-06-26 | $14.37 | $14.37 | 549,600 | — | — |
| 2007-06-25 | $14.35 | $14.34 | 750,400 | — | — |
| 2007-06-22 | $14.27 | $14.26 | 1,234,600 | — | — |
| 2007-06-21 | $14.32 | $14.31 | 699,200 | — | — |
| 2007-06-20 | $14.49 | $14.48 | 320,000 | — | — |
| 2007-06-19 | $14.61 | $14.61 | 656,400 | — | — |
| 2007-06-18 | $14.77 | $14.77 | 345,600 | — | — |
| 2007-06-15 | $14.75 | $14.75 | 542,600 | — | — |
| 2007-06-14 | $14.71 | $14.70 | 329,200 | — | — |
| 2007-06-13 | $14.69 | $14.69 | 427,800 | — | — |
| 2007-06-12 | $14.61 | $14.61 | 560,200 | — | — |
| 2007-06-11 | $14.75 | $14.75 | 269,200 | — | — |
| 2007-06-08 | $14.82 | $14.82 | 388,600 | — | — |
| 2007-06-07 | $14.74 | $14.74 | 790,000 | — | — |
| 2007-06-06 | $15.06 | $15.05 | 755,400 | — | — |
| 2007-06-05 | $15.40 | $15.40 | 671,800 | — | — |
| 2007-06-04 | $15.50 | $15.50 | 515,800 | — | — |
| 2007-06-01 | $15.59 | $15.58 | 583,400 | — | — |
| 2007-05-31 | $15.48 | $15.48 | 782,400 | — | — |
| 2007-05-30 | $15.77 | $15.76 | 485,600 | — | — |
| 2007-05-29 | $15.60 | $15.60 | 398,200 | — | — |
| 2007-05-25 | $15.50 | $15.49 | 352,000 | — | — |
| 2007-05-24 | $15.52 | $15.51 | 480,200 | — | — |
| 2007-05-23 | $15.60 | $15.59 | 379,800 | — | — |
| 2007-05-22 | $15.75 | $15.75 | 496,000 | — | — |
| 2007-05-21 | $15.79 | $15.79 | 466,200 | — | — |
| 2007-05-18 | $15.63 | $15.63 | 461,600 | — | — |
| 2007-05-17 | $15.66 | $15.65 | 902,800 | — | — |
| 2007-05-16 | $15.91 | $15.91 | 1,066,400 | — | — |
| 2007-05-15 | $15.77 | $15.77 | 1,613,200 | — | — |
| 2007-05-14 | $16.28 | $16.27 | 726,600 | — | — |
| 2007-05-11 | $16.62 | $16.62 | 1,135,800 | — | — |
| 2007-05-10 | $16.84 | $16.84 | 1,398,400 | — | — |
| 2007-05-09 | $16.96 | $16.96 | 1,768,800 | — | — |
| 2007-05-08 | $15.90 | $15.90 | 621,600 | — | — |
| 2007-05-07 | $15.89 | $15.89 | 618,400 | — | — |
| 2007-05-04 | $15.82 | $15.82 | 528,600 | — | — |
| 2007-05-03 | $15.53 | $15.53 | 279,800 | — | — |
| 2007-05-02 | $15.63 | $15.63 | 504,400 | — | — |
| 2007-05-01 | $15.56 | $15.55 | 642,200 | — | — |
| 2007-04-30 | $15.36 | $15.36 | 920,000 | — | — |
| 2007-04-27 | $15.35 | $15.35 | 303,400 | — | — |
| 2007-04-26 | $15.53 | $15.53 | 445,600 | — | — |
| 2007-04-25 | $15.53 | $15.53 | 620,400 | — | — |
| 2007-04-24 | $15.14 | $15.14 | 608,000 | — | — |
| 2007-04-23 | $15.10 | $15.10 | 368,200 | — | — |
| 2007-04-20 | $15.13 | $15.13 | 281,800 | — | — |
| 2007-04-19 | $15.04 | $15.04 | 356,200 | — | — |
| 2007-04-18 | $15.07 | $15.07 | 475,800 | — | — |
| 2007-04-17 | $15.12 | $15.11 | 377,600 | — | — |
| 2007-04-16 | $15.13 | $15.12 | 343,800 | — | — |
| 2007-04-13 | $14.72 | $14.72 | 538,400 | — | — |
| 2007-04-12 | $14.66 | $14.66 | 414,800 | — | — |
| 2007-04-11 | $14.61 | $14.61 | 388,800 | — | — |
| 2007-04-10 | $14.85 | $14.85 | 329,200 | — | — |
| 2007-04-09 | $14.80 | $14.80 | 354,600 | — | — |
| 2007-04-05 | $14.90 | $14.90 | 216,200 | — | — |
| 2007-04-04 | $14.84 | $14.84 | 516,200 | — | — |
| 2007-04-03 | $15.01 | $15.01 | 467,800 | — | — |
| 2007-04-02 | $14.81 | $14.81 | 580,400 | — | — |
| 2007-03-30 | $14.70 | $14.70 | 1,588,000 | — | — |
| 2007-03-29 | $14.79 | $14.79 | 526,400 | — | — |
| 2007-03-28 | $14.91 | $14.91 | 381,600 | — | — |
| 2007-03-27 | $15.04 | $15.04 | 555,400 | — | — |
| 2007-03-26 | $15.29 | $15.29 | 608,200 | — | — |
| 2007-03-23 | $15.44 | $15.44 | 395,000 | — | — |
| 2007-03-22 | $15.33 | $15.33 | 402,600 | — | — |
| 2007-03-21 | $15.32 | $15.32 | 438,200 | — | — |
| 2007-03-20 | $15.27 | $15.27 | 311,800 | — | — |
| 2007-03-19 | $15.32 | $15.32 | 498,600 | — | — |
| 2007-03-16 | $15.10 | $15.10 | 858,200 | — | — |
| 2007-03-15 | $15.27 | $15.26 | 631,800 | — | — |
| 2007-03-14 | $15.30 | $15.29 | 541,800 | — | — |
| 2007-03-13 | $15.00 | $15.00 | 698,600 | — | — |
| 2007-03-12 | $15.35 | $15.34 | 466,200 | — | — |
| 2007-03-09 | $15.32 | $15.32 | 753,600 | — | — |
| 2007-03-08 | $15.25 | $15.25 | 750,000 | — | — |
| 2007-03-07 | $14.99 | $14.99 | 503,600 | — | — |
| 2007-03-06 | $15.00 | $15.00 | 769,400 | — | — |
| 2007-03-05 | $14.62 | $14.62 | 1,088,600 | — | — |
| 2007-03-02 | $14.81 | $14.81 | 920,200 | — | — |
| 2007-03-01 | $14.87 | $14.86 | 1,274,000 | — | — |
| 2007-02-28 | $14.77 | $14.77 | 1,289,600 | — | — |
| 2007-02-27 | $14.64 | $14.63 | 1,233,200 | — | — |
| 2007-02-26 | $15.20 | $15.20 | 831,600 | — | — |
| 2007-02-23 | $15.23 | $15.23 | 518,600 | — | — |
| 2007-02-22 | $14.99 | $14.99 | 327,000 | — | — |
| 2007-02-21 | $15.07 | $15.07 | 504,800 | — | — |
| 2007-02-20 | $15.00 | $15.00 | 694,400 | — | — |
| 2007-02-16 | $15.07 | $15.07 | 880,400 | — | — |
| 2007-02-15 | $15.01 | $15.01 | 878,800 | — | — |
| 2007-02-14 | $14.70 | $14.70 | 797,200 | — | — |
| 2007-02-13 | $14.85 | $14.85 | 1,498,200 | — | — |
| 2007-02-12 | $14.16 | $14.16 | 597,000 | — | — |
| 2007-02-09 | $14.27 | $14.26 | 970,400 | — | — |
| 2007-02-08 | $14.03 | $14.02 | 337,800 | — | — |
| 2007-02-07 | $14.21 | $14.21 | 573,000 | — | — |
| 2007-02-06 | $14.00 | $14.00 | 434,600 | — | — |
| 2007-02-05 | $13.88 | $13.88 | 474,000 | — | — |
| 2007-02-02 | $14.18 | $14.18 | 363,400 | — | — |
| 2007-02-01 | $14.13 | $14.13 | 1,234,200 | — | — |
| 2007-01-31 | $13.81 | $13.81 | 781,600 | — | — |
| 2007-01-30 | $13.76 | $13.76 | 790,800 | — | — |
| 2007-01-29 | $13.52 | $13.52 | 1,600,800 | — | — |
| 2007-01-26 | $13.87 | $13.86 | 551,200 | — | — |
| 2007-01-25 | $13.93 | $13.93 | 675,600 | — | — |
| 2007-01-24 | $14.09 | $14.09 | 532,600 | — | — |
| 2007-01-23 | $14.00 | $13.99 | 1,207,800 | — | — |
| 2007-01-22 | $13.91 | $13.91 | 973,400 | — | — |
| 2007-01-19 | $14.37 | $14.37 | 457,200 | — | — |
| 2007-01-18 | $14.43 | $14.43 | 700,800 | — | — |
| 2007-01-17 | $14.58 | $14.58 | 534,400 | — | — |
| 2007-01-16 | $14.60 | $14.60 | 514,600 | — | — |
| 2007-01-12 | $14.66 | $14.66 | 642,600 | — | — |
| 2007-01-11 | $14.69 | $14.69 | 948,600 | — | — |
| 2007-01-10 | $14.52 | $14.52 | 1,018,600 | — | — |
| 2007-01-09 | $14.32 | $14.32 | 683,400 | — | — |
| 2007-01-08 | $14.17 | $14.17 | 1,355,200 | — | — |
| 2007-01-05 | $14.29 | $14.29 | 1,182,400 | — | — |
| 2007-01-04 | $14.62 | $14.62 | 714,600 | — | — |
| 2007-01-03 | $14.60 | $14.60 | 1,443,600 | — | — |