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
- 1993-04-14 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 | $10.92 | $10.92 | 725,250 | — | — |
| 2007-12-28 | $11.04 | $11.04 | 606,250 | — | — |
| 2007-12-27 | $11.10 | $11.10 | 1,072,200 | — | — |
| 2007-12-26 | $11.70 | $11.70 | 674,133 | — | — |
| 2007-12-24 | $11.34 | $11.34 | 507,867 | — | — |
| 2007-12-21 | $10.68 | $10.68 | 992,200 | — | — |
| 2007-12-20 | $10.50 | $10.50 | 1,355,600 | — | — |
| 2007-12-19 | $10.32 | $10.32 | 1,211,167 | — | — |
| 2007-12-18 | $10.56 | $10.56 | 1,268,550 | — | — |
| 2007-12-17 | $9.90 | $9.90 | 690,883 | — | — |
| 2007-12-14 | $9.90 | $9.90 | 633,117 | — | — |
| 2007-12-13 | $10.56 | $10.56 | 532,833 | — | — |
| 2007-12-12 | $10.80 | $10.80 | 820,533 | — | — |
| 2007-12-11 | $10.56 | $10.56 | 465,317 | — | — |
| 2007-12-10 | $10.62 | $10.62 | 626,317 | — | — |
| 2007-12-07 | $10.50 | $10.50 | 493,383 | — | — |
| 2007-12-06 | $10.74 | $10.74 | 515,383 | — | — |
| 2007-12-05 | $11.10 | $11.10 | 515,250 | — | — |
| 2007-12-04 | $10.44 | $10.44 | 696,800 | — | — |
| 2007-12-03 | $10.26 | $10.26 | 519,667 | — | — |
| 2007-11-30 | $10.62 | $10.62 | 1,384,483 | — | — |
| 2007-11-29 | $10.44 | $10.44 | 646,183 | — | — |
| 2007-11-28 | $10.98 | $10.98 | 710,483 | — | — |
| 2007-11-27 | $11.04 | $11.04 | 1,398,433 | — | — |
| 2007-11-26 | $10.56 | $10.56 | 844,450 | — | — |
| 2007-11-23 | $11.04 | $11.04 | 817,800 | — | — |
| 2007-11-21 | $10.44 | $10.44 | 719,433 | — | — |
| 2007-11-20 | $10.98 | $10.98 | 1,028,717 | — | — |
| 2007-11-19 | $11.16 | $11.16 | 506,583 | — | — |
| 2007-11-16 | $11.34 | $11.34 | 991,183 | — | — |
| 2007-11-15 | $11.88 | $11.88 | 1,299,250 | — | — |
| 2007-11-14 | $12.12 | $12.12 | 470,000 | — | — |
| 2007-11-13 | $12.42 | $12.42 | 551,483 | — | — |
| 2007-11-12 | $12.00 | $12.00 | 556,467 | — | — |
| 2007-11-09 | $12.42 | $12.42 | 725,217 | — | — |
| 2007-11-08 | $12.96 | $12.96 | 539,167 | — | — |
| 2007-11-07 | $12.84 | $12.84 | 646,117 | — | — |
| 2007-11-06 | $13.26 | $13.26 | 792,433 | — | — |
| 2007-11-05 | $13.92 | $13.92 | 806,850 | — | — |
| 2007-11-02 | $13.50 | $13.50 | 476,800 | — | — |
| 2007-11-01 | $13.44 | $13.44 | 883,567 | — | — |
| 2007-10-31 | $13.26 | $13.26 | 1,842,450 | — | — |
| 2007-10-30 | $13.74 | $13.74 | 720,867 | — | — |
| 2007-10-29 | $12.96 | $12.96 | 621,733 | — | — |
| 2007-10-26 | $12.84 | $12.84 | 406,883 | — | — |
| 2007-10-25 | $12.90 | $12.90 | 1,318,483 | — | — |
| 2007-10-24 | $13.38 | $13.38 | 516,583 | — | — |
| 2007-10-23 | $13.62 | $13.62 | 503,567 | — | — |
| 2007-10-22 | $13.26 | $13.26 | 776,900 | — | — |
| 2007-10-19 | $13.14 | $13.14 | 556,983 | — | — |
| 2007-10-18 | $13.92 | $13.92 | 545,133 | — | — |
| 2007-10-17 | $14.64 | $14.64 | 1,018,250 | — | — |
| 2007-10-16 | $14.22 | $14.22 | 682,283 | — | — |
| 2007-10-15 | $14.16 | $14.16 | 577,733 | — | — |
| 2007-10-12 | $13.80 | $13.80 | 668,717 | — | — |
| 2007-10-11 | $13.20 | $13.20 | 689,850 | — | — |
| 2007-10-10 | $12.72 | $12.72 | 426,317 | — | — |
| 2007-10-09 | $12.84 | $12.84 | 319,417 | — | — |
| 2007-10-08 | $12.84 | $12.84 | 268,283 | — | — |
| 2007-10-05 | $12.78 | $12.78 | 424,467 | — | — |
| 2007-10-04 | $12.66 | $12.66 | 515,200 | — | — |
| 2007-10-03 | $12.96 | $12.96 | 285,100 | — | — |
| 2007-10-02 | $13.08 | $13.08 | 703,117 | — | — |
| 2007-10-01 | $13.14 | $13.14 | 692,333 | — | — |
| 2007-09-28 | $12.72 | $12.72 | 604,833 | — | — |
| 2007-09-27 | $12.90 | $12.90 | 307,383 | — | — |
| 2007-09-26 | $12.90 | $12.90 | 318,467 | — | — |
| 2007-09-25 | $12.78 | $12.78 | 561,750 | — | — |
| 2007-09-24 | $12.78 | $12.78 | 293,817 | — | — |
| 2007-09-21 | $13.08 | $13.08 | 293,750 | — | — |
| 2007-09-20 | $12.90 | $12.90 | 453,883 | — | — |
| 2007-09-19 | $13.08 | $13.08 | 1,254,533 | — | — |
| 2007-09-18 | $13.02 | $13.02 | 463,133 | — | — |
| 2007-09-17 | $12.72 | $12.72 | 383,650 | — | — |
| 2007-09-14 | $13.02 | $13.02 | 343,633 | — | — |
| 2007-09-13 | $12.66 | $12.66 | 479,467 | — | — |
| 2007-09-12 | $12.42 | $12.42 | 719,183 | — | — |
| 2007-09-11 | $12.54 | $12.54 | 703,950 | — | — |
| 2007-09-10 | $12.36 | $12.36 | 865,217 | — | — |
| 2007-09-07 | $13.20 | $13.20 | 780,483 | — | — |
| 2007-09-06 | $12.78 | $12.78 | 1,041,817 | — | — |
| 2007-09-05 | $13.32 | $13.32 | 457,583 | — | — |
| 2007-09-04 | $13.62 | $13.62 | 814,867 | — | — |
| 2007-08-31 | $13.74 | $13.74 | 1,081,117 | — | — |
| 2007-08-30 | $12.84 | $12.84 | 359,883 | — | — |
| 2007-08-29 | $12.60 | $12.60 | 443,133 | — | — |
| 2007-08-28 | $12.54 | $12.54 | 972,733 | — | — |
| 2007-08-27 | $12.96 | $12.96 | 862,050 | — | — |
| 2007-08-24 | $12.54 | $12.54 | 795,200 | — | — |
| 2007-08-23 | $11.88 | $11.88 | 621,500 | — | — |
| 2007-08-22 | $12.18 | $12.18 | 437,817 | — | — |
| 2007-08-21 | $11.94 | $11.94 | 262,383 | — | — |
| 2007-08-20 | $12.18 | $12.18 | 592,600 | — | — |
| 2007-08-17 | $12.06 | $12.06 | 1,730,583 | — | — |
| 2007-08-16 | $11.58 | $11.58 | 825,483 | — | — |
| 2007-08-15 | $11.94 | $11.94 | 970,933 | — | — |
| 2007-08-14 | $11.82 | $11.82 | 964,733 | — | — |
| 2007-08-13 | $12.06 | $12.06 | 1,157,367 | — | — |
| 2007-08-10 | $11.70 | $11.70 | 2,611,250 | — | — |
| 2007-08-09 | $12.06 | $12.06 | 2,615,483 | — | — |
| 2007-08-08 | $12.72 | $12.72 | 2,274,583 | — | — |
| 2007-08-07 | $12.96 | $12.96 | 2,584,583 | — | — |
| 2007-08-06 | $14.10 | $14.10 | 2,111,967 | — | — |
| 2007-08-03 | $14.88 | $14.88 | 1,575,817 | — | — |
| 2007-08-02 | $16.08 | $16.08 | 1,398,083 | — | — |
| 2007-08-01 | $16.74 | $16.74 | 872,067 | — | — |
| 2007-07-31 | $16.50 | $16.50 | 1,406,283 | — | — |
| 2007-07-30 | $16.32 | $16.32 | 1,672,883 | — | — |
| 2007-07-27 | $16.20 | $16.20 | 2,056,850 | — | — |
| 2007-07-26 | $17.16 | $17.16 | 4,220,533 | — | — |
| 2007-07-25 | $18.90 | $18.90 | 578,033 | — | — |
| 2007-07-24 | $19.14 | $19.14 | 843,617 | — | — |
| 2007-07-23 | $19.26 | $19.26 | 393,933 | — | — |
| 2007-07-20 | $19.50 | $19.50 | 944,633 | — | — |
| 2007-07-19 | $19.56 | $19.56 | 911,967 | — | — |
| 2007-07-18 | $19.26 | $19.26 | 653,683 | — | — |
| 2007-07-17 | $19.44 | $19.44 | 735,233 | — | — |
| 2007-07-16 | $19.32 | $19.32 | 543,883 | — | — |
| 2007-07-13 | $19.56 | $19.56 | 706,400 | — | — |
| 2007-07-12 | $19.62 | $19.62 | 1,524,250 | — | — |
| 2007-07-11 | $19.20 | $19.20 | 1,094,350 | — | — |
| 2007-07-10 | $19.08 | $19.08 | 535,950 | — | — |
| 2007-07-09 | $19.26 | $19.26 | 927,017 | — | — |
| 2007-07-06 | $19.02 | $19.02 | 1,752,567 | — | — |
| 2007-07-05 | $19.20 | $19.20 | 1,390,817 | — | — |
| 2007-07-03 | $19.68 | $19.68 | 1,091,133 | — | — |
| 2007-07-02 | $19.44 | $19.44 | 3,557,617 | — | — |
| 2007-06-29 | $18.78 | $18.78 | 14,855,317 | — | — |
| 2007-06-28 | $19.32 | $19.32 | 1,284,800 | — | — |
| 2007-06-27 | $19.56 | $19.56 | 1,060,183 | — | — |
| 2007-06-26 | $19.50 | $19.50 | 1,043,417 | — | — |
| 2007-06-25 | $19.80 | $19.80 | 1,323,083 | — | — |
| 2007-06-22 | $20.34 | $20.34 | 2,095,150 | — | — |
| 2007-06-21 | $20.46 | $20.46 | 967,317 | — | — |
| 2007-06-20 | $20.16 | $20.16 | 1,272,433 | — | — |
| 2007-06-19 | $20.76 | $20.76 | 808,783 | — | — |
| 2007-06-18 | $20.82 | $20.82 | 1,736,433 | — | — |
| 2007-06-15 | $21.00 | $21.00 | 963,067 | — | — |
| 2007-06-14 | $20.88 | $20.88 | 581,967 | — | — |
| 2007-06-13 | $20.82 | $20.82 | 1,010,350 | — | — |
| 2007-06-12 | $20.70 | $20.70 | 635,300 | — | — |
| 2007-06-11 | $21.12 | $21.12 | 718,383 | — | — |
| 2007-06-08 | $21.18 | $21.18 | 722,467 | — | — |
| 2007-06-07 | $21.36 | $21.36 | 571,667 | — | — |
| 2007-06-06 | $21.48 | $21.48 | 1,121,833 | — | — |
| 2007-06-05 | $22.20 | $22.20 | 836,867 | — | — |
| 2007-06-04 | $22.50 | $22.50 | 2,796,683 | — | — |
| 2007-06-01 | $21.30 | $21.30 | 788,267 | — | — |
| 2007-05-31 | $21.42 | $21.42 | 1,280,833 | — | — |
| 2007-05-30 | $21.00 | $21.00 | 691,467 | — | — |
| 2007-05-29 | $21.24 | $21.24 | 568,917 | — | — |
| 2007-05-25 | $20.82 | $20.82 | 549,483 | — | — |
| 2007-05-24 | $20.88 | $20.88 | 446,917 | — | — |
| 2007-05-23 | $21.12 | $21.12 | 1,198,133 | — | — |
| 2007-05-22 | $21.60 | $21.60 | 973,550 | — | — |
| 2007-05-21 | $21.72 | $21.72 | 384,033 | — | — |
| 2007-05-18 | $21.60 | $21.60 | 736,900 | — | — |
| 2007-05-17 | $21.36 | $21.36 | 662,217 | — | — |
| 2007-05-16 | $21.30 | $21.30 | 688,967 | — | — |
| 2007-05-15 | $21.12 | $21.12 | 862,783 | — | — |
| 2007-05-14 | $21.42 | $21.42 | 1,064,767 | — | — |
| 2007-05-11 | $21.30 | $21.30 | 453,917 | — | — |
| 2007-05-10 | $21.00 | $21.00 | 895,500 | — | — |
| 2007-05-09 | $21.90 | $21.90 | 718,433 | — | — |
| 2007-05-08 | $21.30 | $21.30 | 875,517 | — | — |
| 2007-05-07 | $21.06 | $21.06 | 618,050 | — | — |
| 2007-05-04 | $21.60 | $21.60 | 785,917 | — | — |
| 2007-05-03 | $21.54 | $21.54 | 847,000 | — | — |
| 2007-05-02 | $21.66 | $21.66 | 1,241,050 | — | — |
| 2007-05-01 | $21.06 | $21.06 | 1,348,733 | — | — |
| 2007-04-30 | $20.70 | $20.70 | 1,316,117 | — | — |
| 2007-04-27 | $21.06 | $21.06 | 615,117 | — | — |
| 2007-04-26 | $21.18 | $21.18 | 1,354,050 | — | — |
| 2007-04-25 | $21.24 | $21.24 | 3,787,083 | — | — |
| 2007-04-24 | $22.62 | $22.62 | 817,883 | — | — |
| 2007-04-23 | $22.92 | $22.92 | 632,050 | — | — |
| 2007-04-20 | $22.98 | $22.98 | 1,190,617 | — | — |
| 2007-04-19 | $22.14 | $22.14 | 579,933 | — | — |
| 2007-04-18 | $22.32 | $22.32 | 749,283 | — | — |
| 2007-04-17 | $21.60 | $21.60 | 665,533 | — | — |
| 2007-04-16 | $22.26 | $22.26 | 886,683 | — | — |
| 2007-04-13 | $21.36 | $21.36 | 872,383 | — | — |
| 2007-04-12 | $21.66 | $21.66 | 475,433 | — | — |
| 2007-04-11 | $21.30 | $21.30 | 551,400 | — | — |
| 2007-04-10 | $21.66 | $21.66 | 731,300 | — | — |
| 2007-04-09 | $21.54 | $21.54 | 1,068,317 | — | — |
| 2007-04-05 | $22.86 | $22.86 | 379,700 | — | — |
| 2007-04-04 | $22.56 | $22.56 | 529,783 | — | — |
| 2007-04-03 | $21.90 | $21.90 | 423,000 | — | — |
| 2007-04-02 | $22.20 | $22.20 | 677,983 | — | — |
| 2007-03-30 | $21.72 | $21.72 | 648,867 | — | — |
| 2007-03-29 | $21.36 | $21.36 | 551,100 | — | — |
| 2007-03-28 | $21.54 | $21.54 | 350,867 | — | — |
| 2007-03-27 | $22.14 | $22.14 | 370,550 | — | — |
| 2007-03-26 | $22.14 | $22.14 | 504,567 | — | — |
| 2007-03-23 | $22.20 | $22.20 | 652,267 | — | — |
| 2007-03-22 | $22.38 | $22.38 | 435,683 | — | — |
| 2007-03-21 | $22.56 | $22.56 | 703,483 | — | — |
| 2007-03-20 | $22.14 | $22.14 | 834,750 | — | — |
| 2007-03-19 | $22.44 | $22.44 | 739,133 | — | — |
| 2007-03-16 | $22.44 | $22.44 | 535,150 | — | — |
| 2007-03-15 | $22.32 | $22.32 | 367,483 | — | — |
| 2007-03-14 | $22.44 | $22.44 | 459,583 | — | — |
| 2007-03-13 | $22.32 | $22.32 | 511,817 | — | — |
| 2007-03-12 | $22.62 | $22.62 | 550,333 | — | — |
| 2007-03-09 | $22.80 | $22.80 | 849,400 | — | — |
| 2007-03-08 | $21.96 | $21.96 | 534,633 | — | — |
| 2007-03-07 | $21.72 | $21.72 | 543,800 | — | — |
| 2007-03-06 | $21.30 | $21.30 | 523,117 | — | — |
| 2007-03-05 | $21.00 | $21.00 | 695,900 | — | — |
| 2007-03-02 | $21.42 | $21.42 | 752,100 | — | — |
| 2007-03-01 | $22.14 | $22.14 | 887,917 | — | — |
| 2007-02-28 | $22.26 | $22.26 | 828,967 | — | — |
| 2007-02-27 | $21.90 | $21.90 | 976,050 | — | — |
| 2007-02-26 | $23.46 | $23.46 | 581,717 | — | — |
| 2007-02-23 | $23.34 | $23.34 | 987,283 | — | — |
| 2007-02-22 | $23.04 | $23.04 | 661,767 | — | — |
| 2007-02-21 | $23.10 | $23.10 | 1,061,667 | — | — |
| 2007-02-20 | $22.80 | $22.80 | 670,933 | — | — |
| 2007-02-16 | $22.80 | $22.80 | 889,317 | — | — |
| 2007-02-15 | $22.68 | $22.68 | 754,633 | — | — |
| 2007-02-14 | $22.44 | $22.44 | 861,900 | — | — |
| 2007-02-13 | $22.38 | $22.38 | 473,733 | — | — |
| 2007-02-12 | $21.90 | $21.90 | 508,950 | — | — |
| 2007-02-09 | $21.78 | $21.78 | 773,733 | — | — |
| 2007-02-08 | $21.66 | $21.66 | 583,350 | — | — |
| 2007-02-07 | $21.54 | $21.54 | 721,467 | — | — |
| 2007-02-06 | $21.06 | $21.06 | 475,767 | — | — |
| 2007-02-05 | $20.88 | $20.88 | 399,067 | — | — |
| 2007-02-02 | $21.06 | $21.06 | 783,383 | — | — |
| 2007-02-01 | $20.82 | $20.82 | 523,000 | — | — |
| 2007-01-31 | $21.00 | $21.00 | 969,517 | — | — |
| 2007-01-30 | $21.00 | $21.00 | 824,817 | — | — |
| 2007-01-29 | $21.00 | $21.00 | 1,050,733 | — | — |
| 2007-01-26 | $21.42 | $21.42 | 1,637,717 | — | — |
| 2007-01-25 | $20.58 | $20.58 | 1,015,317 | — | — |
| 2007-01-24 | $20.46 | $20.46 | 824,500 | — | — |
| 2007-01-23 | $20.34 | $20.34 | 819,850 | — | — |
| 2007-01-22 | $20.16 | $20.16 | 1,025,867 | — | — |
| 2007-01-19 | $20.34 | $20.34 | 1,289,167 | — | — |
| 2007-01-18 | $19.68 | $19.68 | 841,483 | — | — |
| 2007-01-17 | $20.10 | $20.10 | 733,083 | — | — |
| 2007-01-16 | $20.64 | $20.64 | 1,073,800 | — | — |
| 2007-01-12 | $20.64 | $20.64 | 906,717 | — | — |
| 2007-01-11 | $20.34 | $20.34 | 1,047,183 | — | — |
| 2007-01-10 | $20.10 | $20.10 | 807,600 | — | — |
| 2007-01-09 | $20.52 | $20.52 | 997,950 | — | — |
| 2007-01-08 | $20.64 | $20.64 | 785,083 | — | — |
| 2007-01-05 | $20.64 | $20.64 | 1,426,517 | — | — |
| 2007-01-04 | $21.18 | $21.18 | 1,276,783 | — | — |
| 2007-01-03 | $20.82 | $20.82 | 1,096,367 | — | — |