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
- 1995-10-13 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 | $26.92 | $26.92 | 123,500 | — | — |
| 2007-12-28 | $28.24 | $28.24 | 177,600 | — | — |
| 2007-12-27 | $27.64 | $27.64 | 209,200 | — | — |
| 2007-12-26 | $29.05 | $29.05 | 169,800 | — | — |
| 2007-12-24 | $28.80 | $28.80 | 210,900 | — | — |
| 2007-12-21 | $27.34 | $27.34 | 299,400 | — | — |
| 2007-12-20 | $26.39 | $26.39 | 328,600 | — | — |
| 2007-12-19 | $24.93 | $24.93 | 167,800 | — | — |
| 2007-12-18 | $24.31 | $24.31 | 183,200 | — | — |
| 2007-12-17 | $23.07 | $23.07 | 201,500 | — | — |
| 2007-12-14 | $24.61 | $24.61 | 184,800 | — | — |
| 2007-12-13 | $25.39 | $25.39 | 291,600 | — | — |
| 2007-12-12 | $24.40 | $24.40 | 311,700 | — | — |
| 2007-12-11 | $23.99 | $23.99 | 274,000 | — | — |
| 2007-12-10 | $22.90 | $22.90 | 142,200 | — | — |
| 2007-12-07 | $23.32 | $23.32 | 173,200 | — | — |
| 2007-12-06 | $21.75 | $21.75 | 263,400 | — | — |
| 2007-12-05 | $20.50 | $20.50 | 373,100 | — | — |
| 2007-12-04 | $19.82 | $19.82 | 256,800 | — | — |
| 2007-12-03 | $18.60 | $18.60 | 193,000 | — | — |
| 2007-11-30 | $17.64 | $17.64 | 332,000 | — | — |
| 2007-11-29 | $16.62 | $16.62 | 159,200 | — | — |
| 2007-11-28 | $15.65 | $15.65 | 87,600 | — | — |
| 2007-11-27 | $14.94 | $14.94 | 33,500 | — | — |
| 2007-11-26 | $14.50 | $14.50 | 53,100 | — | — |
| 2007-11-23 | $14.48 | $14.48 | 19,300 | — | — |
| 2007-11-21 | $14.28 | $14.28 | 93,300 | — | — |
| 2007-11-20 | $14.81 | $14.81 | 39,200 | — | — |
| 2007-11-19 | $14.48 | $14.48 | 98,300 | — | — |
| 2007-11-16 | $15.38 | $15.38 | 61,400 | — | — |
| 2007-11-15 | $16.52 | $16.52 | 31,800 | — | — |
| 2007-11-14 | $16.68 | $16.68 | 53,500 | — | — |
| 2007-11-13 | $15.85 | $15.85 | 29,900 | — | — |
| 2007-11-12 | $15.87 | $15.87 | 82,300 | — | — |
| 2007-11-09 | $16.00 | $16.00 | 64,000 | — | — |
| 2007-11-08 | $16.00 | $16.00 | 87,900 | — | — |
| 2007-11-07 | $16.03 | $16.03 | 68,500 | — | — |
| 2007-11-06 | $16.80 | $16.80 | 32,400 | — | — |
| 2007-11-05 | $16.93 | $16.93 | 90,300 | — | — |
| 2007-11-02 | $17.68 | $17.68 | 84,000 | — | — |
| 2007-11-01 | $17.64 | $17.64 | 95,800 | — | — |
| 2007-10-31 | $17.43 | $17.43 | 146,200 | — | — |
| 2007-10-30 | $16.67 | $16.67 | 140,000 | — | — |
| 2007-10-29 | $16.09 | $16.09 | 123,200 | — | — |
| 2007-10-26 | $15.05 | $15.05 | 22,300 | — | — |
| 2007-10-25 | $15.49 | $15.49 | 70,400 | — | — |
| 2007-10-24 | $15.44 | $15.44 | 52,900 | — | — |
| 2007-10-23 | $15.32 | $15.32 | 196,100 | — | — |
| 2007-10-22 | $14.68 | $14.68 | 95,700 | — | — |
| 2007-10-19 | $15.29 | $15.29 | 109,000 | — | — |
| 2007-10-18 | $15.85 | $15.85 | 436,800 | — | — |
| 2007-10-17 | $13.56 | $13.56 | 78,400 | — | — |
| 2007-10-16 | $13.56 | $13.56 | 451,400 | — | — |
| 2007-10-15 | $12.79 | $12.79 | 235,200 | — | — |
| 2007-10-12 | $12.82 | $12.82 | 427,500 | — | — |
| 2007-10-11 | $11.98 | $11.98 | 315,800 | — | — |
| 2007-10-10 | $11.82 | $11.82 | 167,100 | — | — |
| 2007-10-09 | $11.20 | $11.20 | 14,400 | — | — |
| 2007-10-08 | $11.28 | $11.28 | 13,700 | — | — |
| 2007-10-05 | $11.30 | $11.30 | 26,000 | — | — |
| 2007-10-04 | $11.15 | $11.15 | 19,100 | — | — |
| 2007-10-03 | $11.21 | $11.21 | 84,000 | — | — |
| 2007-10-02 | $11.72 | $11.72 | 56,500 | — | — |
| 2007-10-01 | $11.63 | $11.63 | 27,300 | — | — |
| 2007-09-28 | $11.64 | $11.64 | 36,700 | — | — |
| 2007-09-27 | $11.67 | $11.67 | 35,900 | — | — |
| 2007-09-26 | $11.84 | $11.84 | 79,200 | — | — |
| 2007-09-25 | $12.15 | $12.15 | 120,900 | — | — |
| 2007-09-24 | $12.11 | $12.11 | 161,500 | — | — |
| 2007-09-21 | $11.68 | $11.68 | 456,400 | — | — |
| 2007-09-20 | $12.49 | $12.49 | 426,400 | — | — |
| 2007-09-19 | $11.97 | $11.97 | 446,300 | — | — |
| 2007-09-18 | $11.46 | $11.46 | 237,600 | — | — |
| 2007-09-17 | $11.28 | $11.28 | 103,400 | — | — |
| 2007-09-14 | $11.49 | $11.49 | 294,900 | — | — |
| 2007-09-13 | $11.03 | $11.03 | 259,600 | — | — |
| 2007-09-12 | $11.27 | $11.27 | 99,600 | — | — |
| 2007-09-11 | $10.98 | $10.98 | 112,100 | — | — |
| 2007-09-10 | $10.86 | $10.86 | 277,100 | — | — |
| 2007-09-07 | $11.41 | $11.41 | 219,300 | — | — |
| 2007-09-06 | $11.00 | $11.00 | 355,700 | — | — |
| 2007-09-05 | $10.78 | $10.78 | 291,600 | — | — |
| 2007-09-04 | $10.10 | $10.10 | 237,500 | — | — |
| 2007-08-31 | $10.22 | $10.22 | 238,600 | — | — |
| 2007-08-30 | $9.93 | $9.93 | 136,400 | — | — |
| 2007-08-29 | $10.01 | $10.01 | 285,400 | — | — |
| 2007-08-28 | $9.65 | $9.65 | 146,200 | — | — |
| 2007-08-27 | $9.20 | $9.20 | 175,600 | — | — |
| 2007-08-24 | $8.15 | $8.15 | 83,300 | — | — |
| 2007-08-23 | $8.58 | $8.58 | 22,100 | — | — |
| 2007-08-22 | $8.50 | $8.50 | 30,100 | — | — |
| 2007-08-21 | $8.64 | $8.64 | 53,200 | — | — |
| 2007-08-20 | $8.80 | $8.80 | 33,000 | — | — |
| 2007-08-17 | $8.90 | $8.90 | 42,700 | — | — |
| 2007-08-16 | $8.80 | $8.80 | 84,900 | — | — |
| 2007-08-15 | $9.41 | $9.41 | 94,600 | — | — |
| 2007-08-14 | $9.96 | $9.96 | 134,700 | — | — |
| 2007-08-13 | $9.82 | $9.82 | 154,000 | — | — |
| 2007-08-10 | $9.33 | $9.33 | 32,100 | — | — |
| 2007-08-09 | $8.85 | $8.85 | 45,900 | — | — |
| 2007-08-08 | $8.72 | $8.72 | 94,100 | — | — |
| 2007-08-07 | $8.36 | $8.36 | 33,500 | — | — |
| 2007-08-06 | $7.90 | $7.90 | 60,400 | — | — |
| 2007-08-03 | $7.89 | $7.89 | 39,900 | — | — |
| 2007-08-02 | $8.16 | $8.16 | 36,400 | — | — |
| 2007-08-01 | $8.42 | $8.42 | 35,200 | — | — |
| 2007-07-31 | $8.29 | $8.29 | 42,600 | — | — |
| 2007-07-30 | $8.43 | $8.43 | 59,500 | — | — |
| 2007-07-27 | $8.46 | $8.46 | 56,900 | — | — |
| 2007-07-26 | $8.70 | $8.70 | 38,600 | — | — |
| 2007-07-25 | $9.06 | $9.06 | 20,700 | — | — |
| 2007-07-24 | $8.92 | $8.92 | 48,400 | — | — |
| 2007-07-23 | $9.23 | $9.23 | 36,000 | — | — |
| 2007-07-20 | $9.36 | $9.36 | 20,400 | — | — |
| 2007-07-19 | $9.35 | $9.35 | 37,300 | — | — |
| 2007-07-18 | $9.33 | $9.33 | 38,400 | — | — |
| 2007-07-17 | $9.70 | $9.70 | 49,500 | — | — |
| 2007-07-16 | $9.55 | $9.55 | 25,700 | — | — |
| 2007-07-13 | $9.45 | $9.45 | 38,400 | — | — |
| 2007-07-12 | $9.66 | $9.66 | 100,900 | — | — |
| 2007-07-11 | $9.80 | $9.80 | 26,000 | — | — |
| 2007-07-10 | $10.00 | $10.00 | 52,200 | — | — |
| 2007-07-09 | $10.12 | $10.12 | 62,800 | — | — |
| 2007-07-06 | $10.11 | $10.11 | 145,400 | — | — |
| 2007-07-05 | $9.99 | $9.99 | 108,400 | — | — |
| 2007-07-03 | $9.50 | $9.50 | 58,100 | — | — |
| 2007-07-02 | $9.34 | $9.34 | 266,000 | — | — |
| 2007-06-29 | $9.30 | $9.30 | 49,700 | — | — |
| 2007-06-28 | $9.56 | $9.56 | 189,000 | — | — |
| 2007-06-27 | $9.54 | $9.54 | 77,800 | — | — |
| 2007-06-26 | $9.56 | $9.56 | 124,100 | — | — |
| 2007-06-25 | $9.27 | $9.27 | 37,600 | — | — |
| 2007-06-22 | $9.22 | $9.22 | 33,700 | — | — |
| 2007-06-21 | $9.20 | $9.20 | 51,600 | — | — |
| 2007-06-20 | $8.94 | $8.94 | 81,500 | — | — |
| 2007-06-19 | $8.72 | $8.72 | 14,700 | — | — |
| 2007-06-18 | $8.56 | $8.56 | 16,600 | — | — |
| 2007-06-15 | $8.63 | $8.63 | 21,700 | — | — |
| 2007-06-14 | $8.70 | $8.70 | 17,600 | — | — |
| 2007-06-13 | $8.55 | $8.55 | 11,500 | — | — |
| 2007-06-12 | $8.53 | $8.53 | 19,200 | — | — |
| 2007-06-11 | $8.59 | $8.59 | 17,900 | — | — |
| 2007-06-08 | $8.72 | $8.72 | 12,300 | — | — |
| 2007-06-07 | $8.64 | $8.64 | 72,600 | — | — |
| 2007-06-06 | $8.52 | $8.52 | 19,600 | — | — |
| 2007-06-05 | $8.59 | $8.59 | 12,500 | — | — |
| 2007-06-04 | $8.67 | $8.67 | 11,500 | — | — |
| 2007-06-01 | $8.57 | $8.57 | 35,000 | — | — |
| 2007-05-31 | $8.63 | $8.63 | 40,700 | — | — |
| 2007-05-30 | $8.35 | $8.35 | 16,300 | — | — |
| 2007-05-29 | $8.53 | $8.53 | 38,200 | — | — |
| 2007-05-25 | $8.39 | $8.39 | 12,500 | — | — |
| 2007-05-24 | $8.34 | $8.34 | 18,200 | — | — |
| 2007-05-23 | $8.54 | $8.54 | 12,400 | — | — |
| 2007-05-22 | $8.61 | $8.61 | 34,500 | — | — |
| 2007-05-21 | $8.35 | $8.35 | 32,900 | — | — |
| 2007-05-18 | $8.26 | $8.26 | 23,200 | — | — |
| 2007-05-17 | $8.40 | $8.40 | 39,100 | — | — |
| 2007-05-16 | $8.35 | $8.35 | 84,500 | — | — |
| 2007-05-15 | $8.81 | $8.81 | 119,500 | — | — |
| 2007-05-14 | $9.19 | $9.19 | 43,100 | — | — |
| 2007-05-11 | $9.05 | $9.05 | 22,600 | — | — |
| 2007-05-10 | $8.94 | $8.94 | 22,000 | — | — |
| 2007-05-09 | $9.16 | $9.16 | 48,100 | — | — |
| 2007-05-08 | $9.20 | $9.20 | 82,800 | — | — |
| 2007-05-07 | $8.84 | $8.84 | 56,100 | — | — |
| 2007-05-04 | $9.10 | $9.10 | 106,100 | — | — |
| 2007-05-03 | $9.29 | $9.29 | 108,500 | — | — |
| 2007-05-02 | $8.95 | $8.95 | 37,900 | — | — |
| 2007-05-01 | $8.99 | $8.99 | 73,100 | — | — |
| 2007-04-30 | $8.75 | $8.75 | 30,800 | — | — |
| 2007-04-27 | $8.59 | $8.59 | 18,200 | — | — |
| 2007-04-26 | $8.57 | $8.57 | 44,300 | — | — |
| 2007-04-25 | $8.71 | $8.71 | 33,000 | — | — |
| 2007-04-24 | $8.87 | $8.87 | 38,500 | — | — |
| 2007-04-23 | $8.96 | $8.96 | 48,100 | — | — |
| 2007-04-20 | $9.00 | $9.00 | 23,300 | — | — |
| 2007-04-19 | $9.00 | $9.00 | 21,900 | — | — |
| 2007-04-18 | $8.95 | $8.95 | 30,300 | — | — |
| 2007-04-17 | $9.00 | $9.00 | 69,100 | — | — |
| 2007-04-16 | $9.17 | $9.17 | 19,400 | — | — |
| 2007-04-13 | $9.22 | $9.22 | 48,800 | — | — |
| 2007-04-12 | $9.32 | $9.32 | 17,300 | — | — |
| 2007-04-11 | $9.44 | $9.44 | 60,500 | — | — |
| 2007-04-10 | $9.10 | $9.10 | 145,400 | — | — |
| 2007-04-09 | $9.40 | $9.40 | 49,300 | — | — |
| 2007-04-05 | $9.52 | $9.52 | 29,700 | — | — |
| 2007-04-04 | $9.61 | $9.61 | 48,400 | — | — |
| 2007-04-03 | $9.48 | $9.48 | 71,700 | — | — |
| 2007-04-02 | $9.75 | $9.75 | 37,300 | — | — |
| 2007-03-30 | $10.00 | $10.00 | 54,800 | — | — |
| 2007-03-29 | $10.09 | $10.09 | 57,600 | — | — |
| 2007-03-28 | $10.07 | $10.07 | 43,300 | — | — |
| 2007-03-27 | $10.04 | $10.04 | 14,500 | — | — |
| 2007-03-26 | $10.04 | $10.04 | 26,800 | — | — |
| 2007-03-23 | $10.13 | $10.13 | 71,400 | — | — |
| 2007-03-22 | $10.32 | $10.32 | 52,600 | — | — |
| 2007-03-21 | $10.24 | $10.24 | 93,800 | — | — |
| 2007-03-20 | $10.11 | $10.11 | 80,300 | — | — |
| 2007-03-19 | $10.26 | $10.26 | 32,900 | — | — |
| 2007-03-16 | $10.25 | $10.25 | 50,200 | — | — |
| 2007-03-15 | $10.15 | $10.15 | 198,200 | — | — |
| 2007-03-14 | $10.22 | $10.22 | 147,200 | — | — |
| 2007-03-13 | $10.34 | $10.34 | 354,000 | — | — |
| 2007-03-12 | $10.29 | $10.29 | 313,300 | — | — |
| 2007-03-09 | $10.25 | $10.25 | 117,200 | — | — |
| 2007-03-08 | $10.09 | $10.09 | 252,100 | — | — |
| 2007-03-07 | $9.75 | $9.75 | 291,400 | — | — |
| 2007-03-06 | $9.23 | $9.23 | 220,400 | — | — |
| 2007-03-05 | $8.78 | $8.78 | 94,500 | — | — |
| 2007-03-02 | $9.57 | $9.57 | 39,500 | — | — |
| 2007-03-01 | $9.73 | $9.73 | 92,200 | — | — |
| 2007-02-28 | $9.84 | $9.84 | 97,300 | — | — |
| 2007-02-27 | $9.60 | $9.60 | 209,800 | — | — |
| 2007-02-26 | $10.48 | $10.48 | 116,200 | — | — |
| 2007-02-23 | $11.04 | $11.04 | 213,700 | — | — |
| 2007-02-22 | $10.35 | $10.35 | 70,600 | — | — |
| 2007-02-21 | $10.54 | $10.54 | 116,700 | — | — |
| 2007-02-20 | $10.50 | $10.50 | 63,300 | — | — |
| 2007-02-16 | $10.34 | $10.34 | 96,500 | — | — |
| 2007-02-15 | $10.00 | $10.00 | 69,300 | — | — |
| 2007-02-14 | $10.00 | $10.00 | 162,900 | — | — |
| 2007-02-13 | $10.45 | $10.45 | 267,100 | — | — |
| 2007-02-12 | $9.40 | $9.40 | 241,700 | — | — |
| 2007-02-09 | $8.83 | $8.83 | 31,000 | — | — |
| 2007-02-08 | $8.81 | $8.81 | 45,800 | — | — |
| 2007-02-07 | $9.16 | $9.16 | 113,600 | — | — |
| 2007-02-06 | $8.65 | $8.65 | 63,200 | — | — |
| 2007-02-05 | $8.58 | $8.58 | 38,500 | — | — |
| 2007-02-02 | $8.58 | $8.58 | 123,500 | — | — |
| 2007-02-01 | $9.27 | $9.27 | 286,500 | — | — |
| 2007-01-31 | $8.65 | $8.65 | 192,500 | — | — |
| 2007-01-30 | $8.21 | $8.21 | 202,000 | — | — |
| 2007-01-29 | $8.06 | $8.06 | 126,100 | — | — |
| 2007-01-26 | $7.68 | $7.68 | 26,200 | — | — |
| 2007-01-25 | $7.77 | $7.77 | 41,200 | — | — |
| 2007-01-24 | $8.00 | $8.00 | 153,500 | — | — |
| 2007-01-23 | $8.11 | $8.11 | 464,800 | — | — |
| 2007-01-22 | $7.87 | $7.87 | 83,300 | — | — |
| 2007-01-19 | $7.72 | $7.72 | 288,300 | — | — |
| 2007-01-18 | $7.56 | $7.56 | 505,600 | — | — |
| 2007-01-17 | $7.22 | $7.22 | 172,000 | — | — |
| 2007-01-16 | $6.81 | $6.81 | 306,800 | — | — |
| 2007-01-12 | $6.77 | $6.77 | 44,600 | — | — |
| 2007-01-11 | $6.57 | $6.57 | 33,200 | — | — |
| 2007-01-10 | $6.44 | $6.44 | 35,900 | — | — |
| 2007-01-09 | $6.59 | $6.59 | 162,300 | — | — |
| 2007-01-08 | $6.61 | $6.61 | 66,200 | — | — |
| 2007-01-05 | $6.23 | $6.23 | 21,300 | — | — |
| 2007-01-04 | $6.21 | $6.21 | 76,500 | — | — |
| 2007-01-03 | $6.48 | $6.48 | 82,900 | — | — |