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
- 1997-02-14 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 | $12.99 | $13.62 | 410,800 | — | — |
| 2007-12-28 | $12.95 | $13.58 | 306,400 | — | — |
| 2007-12-27 | $12.91 | $13.54 | 665,600 | — | — |
| 2007-12-26 | $13.14 | $13.78 | 488,000 | — | — |
| 2007-12-24 | $13.30 | $13.94 | 152,400 | — | — |
| 2007-12-21 | $13.20 | $13.84 | 1,964,000 | — | — |
| 2007-12-20 | $12.99 | $13.62 | 808,800 | — | — |
| 2007-12-19 | $13.01 | $13.64 | 538,000 | — | — |
| 2007-12-18 | $13.27 | $13.91 | 664,000 | — | — |
| 2007-12-17 | $13.17 | $13.80 | 647,200 | — | — |
| 2007-12-14 | $13.31 | $13.96 | 483,200 | — | — |
| 2007-12-13 | $13.44 | $14.09 | 592,000 | — | — |
| 2007-12-12 | $13.45 | $14.10 | 1,089,600 | — | — |
| 2007-12-11 | $13.40 | $14.05 | 1,095,600 | — | — |
| 2007-12-10 | $13.87 | $14.55 | 896,400 | — | — |
| 2007-12-07 | $13.58 | $14.24 | 755,200 | — | — |
| 2007-12-06 | $13.47 | $14.13 | 630,800 | — | — |
| 2007-12-05 | $13.36 | $14.01 | 555,200 | — | — |
| 2007-12-04 | $13.23 | $13.88 | 674,800 | — | — |
| 2007-12-03 | $13.33 | $13.98 | 620,000 | — | — |
| 2007-11-30 | $13.41 | $14.06 | 554,400 | — | — |
| 2007-11-29 | $13.26 | $13.90 | 811,200 | — | — |
| 2007-11-28 | $13.09 | $13.72 | 799,600 | — | — |
| 2007-11-27 | $12.65 | $13.22 | 770,800 | — | — |
| 2007-11-26 | $12.65 | $13.22 | 1,051,600 | — | — |
| 2007-11-23 | $13.36 | $13.96 | 500,400 | — | — |
| 2007-11-21 | $12.66 | $13.23 | 802,800 | — | — |
| 2007-11-20 | $12.85 | $13.43 | 490,400 | — | — |
| 2007-11-19 | $12.75 | $13.33 | 530,800 | — | — |
| 2007-11-16 | $13.27 | $13.87 | 906,800 | — | — |
| 2007-11-15 | $13.22 | $13.82 | 501,200 | — | — |
| 2007-11-14 | $13.29 | $13.89 | 519,600 | — | — |
| 2007-11-13 | $13.42 | $14.02 | 399,200 | — | — |
| 2007-11-12 | $13.14 | $13.74 | 624,800 | — | — |
| 2007-11-09 | $13.20 | $13.79 | 676,400 | — | — |
| 2007-11-08 | $13.40 | $14.00 | 714,400 | — | — |
| 2007-11-07 | $13.18 | $13.77 | 613,200 | — | — |
| 2007-11-06 | $13.46 | $14.06 | 791,600 | — | — |
| 2007-11-05 | $13.34 | $13.94 | 808,800 | — | — |
| 2007-11-02 | $13.48 | $14.09 | 530,000 | — | — |
| 2007-11-01 | $13.42 | $14.02 | 834,000 | — | — |
| 2007-10-31 | $13.64 | $14.26 | 939,600 | — | — |
| 2007-10-30 | $13.42 | $14.03 | 448,000 | — | — |
| 2007-10-29 | $13.44 | $14.05 | 478,400 | — | — |
| 2007-10-26 | $13.36 | $13.96 | 1,165,600 | — | — |
| 2007-10-25 | $13.03 | $13.61 | 2,944,400 | — | — |
| 2007-10-24 | $13.89 | $14.52 | 2,021,600 | — | — |
| 2007-10-23 | $14.31 | $14.96 | 823,200 | — | — |
| 2007-10-22 | $14.12 | $14.76 | 642,400 | — | — |
| 2007-10-19 | $14.02 | $14.65 | 546,000 | — | — |
| 2007-10-18 | $14.41 | $15.06 | 916,000 | — | — |
| 2007-10-17 | $14.55 | $15.21 | 742,400 | — | — |
| 2007-10-16 | $14.29 | $14.94 | 655,600 | — | — |
| 2007-10-15 | $14.25 | $14.89 | 584,400 | — | — |
| 2007-10-12 | $14.40 | $15.05 | 465,600 | — | — |
| 2007-10-11 | $14.24 | $14.88 | 581,200 | — | — |
| 2007-10-10 | $14.17 | $14.81 | 559,600 | — | — |
| 2007-10-09 | $14.02 | $14.65 | 1,684,800 | — | — |
| 2007-10-08 | $13.90 | $14.53 | 496,400 | — | — |
| 2007-10-05 | $13.98 | $14.62 | 594,000 | — | — |
| 2007-10-04 | $13.63 | $14.24 | 510,400 | — | — |
| 2007-10-03 | $13.45 | $14.06 | 913,200 | — | — |
| 2007-10-02 | $13.74 | $14.36 | 463,200 | — | — |
| 2007-10-01 | $13.75 | $14.37 | 857,600 | — | — |
| 2007-09-28 | $13.44 | $14.05 | 558,400 | — | — |
| 2007-09-27 | $13.45 | $14.06 | 620,000 | — | — |
| 2007-09-26 | $13.37 | $13.97 | 847,600 | — | — |
| 2007-09-25 | $13.07 | $13.66 | 450,000 | — | — |
| 2007-09-24 | $13.21 | $13.81 | 1,326,000 | — | — |
| 2007-09-21 | $13.45 | $14.06 | 994,000 | — | — |
| 2007-09-20 | $13.20 | $13.79 | 377,600 | — | — |
| 2007-09-19 | $13.22 | $13.81 | 1,074,800 | — | — |
| 2007-09-18 | $12.74 | $13.32 | 784,000 | — | — |
| 2007-09-17 | $12.12 | $12.67 | 810,400 | — | — |
| 2007-09-14 | $12.34 | $12.90 | 879,200 | — | — |
| 2007-09-13 | $12.26 | $12.82 | 1,216,800 | — | — |
| 2007-09-12 | $12.22 | $12.77 | 1,304,000 | — | — |
| 2007-09-11 | $12.43 | $12.99 | 693,600 | — | — |
| 2007-09-10 | $12.25 | $12.80 | 816,400 | — | — |
| 2007-09-07 | $12.63 | $13.20 | 904,000 | — | — |
| 2007-09-06 | $12.68 | $13.25 | 543,200 | — | — |
| 2007-09-05 | $12.64 | $13.21 | 825,600 | — | — |
| 2007-09-04 | $12.79 | $13.37 | 849,600 | — | — |
| 2007-08-31 | $12.77 | $13.35 | 932,000 | — | — |
| 2007-08-30 | $12.50 | $13.07 | 636,800 | — | — |
| 2007-08-29 | $12.50 | $13.07 | 707,200 | — | — |
| 2007-08-28 | $12.48 | $13.01 | 913,600 | — | — |
| 2007-08-27 | $12.77 | $13.31 | 388,800 | — | — |
| 2007-08-24 | $12.86 | $13.40 | 394,400 | — | — |
| 2007-08-23 | $12.79 | $13.33 | 620,800 | — | — |
| 2007-08-22 | $12.64 | $13.16 | 1,146,000 | — | — |
| 2007-08-21 | $12.60 | $13.13 | 1,110,400 | — | — |
| 2007-08-20 | $12.86 | $13.40 | 492,000 | — | — |
| 2007-08-17 | $13.09 | $13.64 | 1,142,000 | — | — |
| 2007-08-16 | $12.41 | $12.92 | 1,248,800 | — | — |
| 2007-08-15 | $12.45 | $12.97 | 638,800 | — | — |
| 2007-08-14 | $12.96 | $13.50 | 483,200 | — | — |
| 2007-08-13 | $13.09 | $13.63 | 1,064,000 | — | — |
| 2007-08-10 | $13.47 | $14.03 | 1,553,600 | — | — |
| 2007-08-09 | $12.94 | $13.48 | 1,587,200 | — | — |
| 2007-08-08 | $13.33 | $13.89 | 1,574,800 | — | — |
| 2007-08-07 | $13.39 | $13.95 | 1,761,600 | — | — |
| 2007-08-06 | $13.12 | $13.66 | 1,990,800 | — | — |
| 2007-08-03 | $12.46 | $12.98 | 1,048,400 | — | — |
| 2007-08-02 | $12.80 | $13.34 | 878,000 | — | — |
| 2007-08-01 | $12.71 | $13.25 | 1,812,800 | — | — |
| 2007-07-31 | $12.91 | $13.45 | 1,345,600 | — | — |
| 2007-07-30 | $13.18 | $13.73 | 1,445,200 | — | — |
| 2007-07-27 | $13.00 | $13.54 | 1,708,000 | — | — |
| 2007-07-26 | $13.38 | $13.94 | 1,382,000 | — | — |
| 2007-07-25 | $13.97 | $14.56 | 1,388,400 | — | — |
| 2007-07-24 | $14.36 | $14.96 | 1,444,800 | — | — |
| 2007-07-23 | $14.68 | $15.29 | 1,178,400 | — | — |
| 2007-07-20 | $14.52 | $15.12 | 1,363,600 | — | — |
| 2007-07-19 | $14.85 | $15.47 | 2,405,200 | — | — |
| 2007-07-18 | $14.73 | $15.34 | 5,598,000 | — | — |
| 2007-07-17 | $15.28 | $15.92 | 1,146,400 | — | — |
| 2007-07-16 | $14.98 | $15.61 | 680,800 | — | — |
| 2007-07-13 | $14.90 | $15.52 | 451,600 | — | — |
| 2007-07-12 | $14.95 | $15.57 | 665,200 | — | — |
| 2007-07-11 | $14.65 | $15.26 | 477,600 | — | — |
| 2007-07-10 | $14.54 | $15.15 | 1,067,200 | — | — |
| 2007-07-09 | $14.65 | $15.26 | 1,100,000 | — | — |
| 2007-07-06 | $14.34 | $14.94 | 399,200 | — | — |
| 2007-07-05 | $14.10 | $14.69 | 569,600 | — | — |
| 2007-07-03 | $14.06 | $14.65 | 245,600 | — | — |
| 2007-07-02 | $14.09 | $14.68 | 746,400 | — | — |
| 2007-06-29 | $13.82 | $14.40 | 628,400 | — | — |
| 2007-06-28 | $13.91 | $14.50 | 499,600 | — | — |
| 2007-06-27 | $14.00 | $14.59 | 590,800 | — | — |
| 2007-06-26 | $13.72 | $14.29 | 1,207,200 | — | — |
| 2007-06-25 | $13.85 | $14.43 | 600,000 | — | — |
| 2007-06-22 | $13.75 | $14.33 | 780,800 | — | — |
| 2007-06-21 | $13.82 | $14.40 | 1,074,000 | — | — |
| 2007-06-20 | $14.00 | $14.59 | 767,200 | — | — |
| 2007-06-19 | $14.29 | $14.89 | 672,800 | — | — |
| 2007-06-18 | $14.19 | $14.79 | 1,984,800 | — | — |
| 2007-06-15 | $14.43 | $15.03 | 1,246,000 | — | — |
| 2007-06-14 | $13.95 | $14.53 | 1,148,400 | — | — |
| 2007-06-13 | $14.13 | $14.72 | 1,104,400 | — | — |
| 2007-06-12 | $13.98 | $14.56 | 590,400 | — | — |
| 2007-06-11 | $14.18 | $14.77 | 402,400 | — | — |
| 2007-06-08 | $14.38 | $14.99 | 610,400 | — | — |
| 2007-06-07 | $14.24 | $14.84 | 669,600 | — | — |
| 2007-06-06 | $14.40 | $15.00 | 626,800 | — | — |
| 2007-06-05 | $14.64 | $15.26 | 558,800 | — | — |
| 2007-06-04 | $14.70 | $15.32 | 481,600 | — | — |
| 2007-06-01 | $14.70 | $15.31 | 404,000 | — | — |
| 2007-05-31 | $14.43 | $15.03 | 631,600 | — | — |
| 2007-05-30 | $14.40 | $15.00 | 402,400 | — | — |
| 2007-05-29 | $14.36 | $14.92 | 620,000 | — | — |
| 2007-05-25 | $14.10 | $14.64 | 950,000 | — | — |
| 2007-05-24 | $14.29 | $14.84 | 1,066,400 | — | — |
| 2007-05-23 | $14.49 | $15.06 | 583,600 | — | — |
| 2007-05-22 | $14.57 | $15.14 | 573,200 | — | — |
| 2007-05-21 | $14.54 | $15.10 | 394,000 | — | — |
| 2007-05-18 | $14.38 | $14.94 | 683,200 | — | — |
| 2007-05-17 | $14.16 | $14.71 | 734,400 | — | — |
| 2007-05-16 | $14.14 | $14.69 | 528,400 | — | — |
| 2007-05-15 | $14.04 | $14.58 | 1,123,600 | — | — |
| 2007-05-14 | $14.05 | $14.60 | 537,600 | — | — |
| 2007-05-11 | $14.26 | $14.81 | 526,000 | — | — |
| 2007-05-10 | $14.14 | $14.69 | 449,600 | — | — |
| 2007-05-09 | $14.44 | $15.00 | 482,000 | — | — |
| 2007-05-08 | $14.35 | $14.90 | 348,400 | — | — |
| 2007-05-07 | $14.36 | $14.92 | 422,400 | — | — |
| 2007-05-04 | $14.36 | $14.92 | 629,600 | — | — |
| 2007-05-03 | $14.41 | $14.97 | 863,600 | — | — |
| 2007-05-02 | $14.42 | $14.99 | 565,200 | — | — |
| 2007-05-01 | $14.41 | $14.97 | 861,200 | — | — |
| 2007-04-30 | $14.35 | $14.90 | 1,027,200 | — | — |
| 2007-04-27 | $14.55 | $15.12 | 1,301,600 | — | — |
| 2007-04-26 | $14.38 | $14.94 | 1,948,000 | — | — |
| 2007-04-25 | $13.38 | $13.90 | 348,400 | — | — |
| 2007-04-24 | $13.27 | $13.79 | 445,600 | — | — |
| 2007-04-23 | $13.29 | $13.81 | 611,600 | — | — |
| 2007-04-20 | $13.22 | $13.74 | 743,600 | — | — |
| 2007-04-19 | $13.21 | $13.73 | 506,800 | — | — |
| 2007-04-18 | $13.13 | $13.64 | 537,200 | — | — |
| 2007-04-17 | $13.20 | $13.71 | 322,000 | — | — |
| 2007-04-16 | $13.23 | $13.75 | 251,600 | — | — |
| 2007-04-13 | $12.96 | $13.46 | 773,600 | — | — |
| 2007-04-12 | $12.79 | $13.29 | 183,200 | — | — |
| 2007-04-11 | $12.85 | $13.35 | 428,800 | — | — |
| 2007-04-10 | $12.88 | $13.38 | 384,000 | — | — |
| 2007-04-09 | $12.68 | $13.18 | 422,400 | — | — |
| 2007-04-05 | $12.83 | $13.33 | 308,800 | — | — |
| 2007-04-04 | $12.75 | $13.25 | 274,800 | — | — |
| 2007-04-03 | $12.83 | $13.33 | 442,800 | — | — |
| 2007-04-02 | $12.76 | $13.26 | 627,600 | — | — |
| 2007-03-30 | $12.78 | $13.28 | 498,000 | — | — |
| 2007-03-29 | $12.63 | $13.12 | 324,400 | — | — |
| 2007-03-28 | $12.62 | $13.11 | 314,800 | — | — |
| 2007-03-27 | $12.72 | $13.22 | 636,000 | — | — |
| 2007-03-26 | $12.70 | $13.19 | 475,600 | — | — |
| 2007-03-23 | $12.53 | $13.01 | 589,600 | — | — |
| 2007-03-22 | $12.45 | $12.94 | 618,800 | — | — |
| 2007-03-21 | $12.54 | $13.02 | 510,400 | — | — |
| 2007-03-20 | $12.39 | $12.87 | 392,000 | — | — |
| 2007-03-19 | $12.27 | $12.75 | 376,000 | — | — |
| 2007-03-16 | $12.17 | $12.64 | 794,000 | — | — |
| 2007-03-15 | $12.20 | $12.68 | 416,000 | — | — |
| 2007-03-14 | $12.13 | $12.60 | 639,600 | — | — |
| 2007-03-13 | $11.97 | $12.43 | 954,400 | — | — |
| 2007-03-12 | $12.33 | $12.81 | 550,400 | — | — |
| 2007-03-09 | $12.10 | $12.57 | 416,800 | — | — |
| 2007-03-08 | $12.10 | $12.57 | 445,200 | — | — |
| 2007-03-07 | $12.00 | $12.47 | 970,000 | — | — |
| 2007-03-06 | $11.99 | $12.46 | 621,600 | — | — |
| 2007-03-05 | $11.95 | $12.42 | 612,000 | — | — |
| 2007-03-02 | $12.12 | $12.59 | 396,800 | — | — |
| 2007-03-01 | $12.25 | $12.73 | 570,000 | — | — |
| 2007-02-28 | $12.30 | $12.74 | 1,177,200 | — | — |
| 2007-02-27 | $12.29 | $12.73 | 908,000 | — | — |
| 2007-02-26 | $12.63 | $13.08 | 314,400 | — | — |
| 2007-02-23 | $12.62 | $13.07 | 262,800 | — | — |
| 2007-02-22 | $12.67 | $13.12 | 374,800 | — | — |
| 2007-02-21 | $12.73 | $13.18 | 395,200 | — | — |
| 2007-02-20 | $12.75 | $13.20 | 705,600 | — | — |
| 2007-02-16 | $12.70 | $13.16 | 587,600 | — | — |
| 2007-02-15 | $12.70 | $13.15 | 459,200 | — | — |
| 2007-02-14 | $12.71 | $13.16 | 1,276,800 | — | — |
| 2007-02-13 | $12.79 | $13.24 | 960,400 | — | — |
| 2007-02-12 | $12.43 | $12.87 | 1,144,000 | — | — |
| 2007-02-09 | $12.63 | $13.07 | 267,200 | — | — |
| 2007-02-08 | $12.73 | $13.19 | 570,000 | — | — |
| 2007-02-07 | $12.82 | $13.27 | 930,800 | — | — |
| 2007-02-06 | $12.89 | $13.34 | 709,200 | — | — |
| 2007-02-05 | $12.77 | $13.23 | 702,400 | — | — |
| 2007-02-02 | $12.75 | $13.20 | 918,400 | — | — |
| 2007-02-01 | $12.70 | $13.15 | 4,041,600 | — | — |
| 2007-01-31 | $11.71 | $12.12 | 994,000 | — | — |
| 2007-01-30 | $11.80 | $12.22 | 614,800 | — | — |
| 2007-01-29 | $11.78 | $12.20 | 774,800 | — | — |
| 2007-01-26 | $11.75 | $12.17 | 583,200 | — | — |
| 2007-01-25 | $11.75 | $12.17 | 628,000 | — | — |
| 2007-01-24 | $11.75 | $12.17 | 712,400 | — | — |
| 2007-01-23 | $11.74 | $12.16 | 1,258,800 | — | — |
| 2007-01-22 | $11.72 | $12.14 | 924,000 | — | — |
| 2007-01-19 | $11.74 | $12.15 | 731,200 | — | — |
| 2007-01-18 | $11.57 | $11.98 | 2,546,800 | — | — |
| 2007-01-17 | $10.93 | $11.32 | 553,200 | — | — |
| 2007-01-16 | $10.86 | $11.25 | 430,400 | — | — |
| 2007-01-12 | $10.94 | $11.33 | 354,000 | — | — |
| 2007-01-11 | $10.81 | $11.20 | 397,200 | — | — |
| 2007-01-10 | $10.79 | $11.18 | 291,600 | — | — |
| 2007-01-09 | $10.74 | $11.12 | 716,800 | — | — |
| 2007-01-08 | $10.78 | $11.16 | 389,200 | — | — |
| 2007-01-05 | $10.83 | $11.22 | 375,600 | — | — |
| 2007-01-04 | $10.88 | $11.26 | 390,400 | — | — |
| 2007-01-03 | $10.82 | $11.20 | 706,400 | — | — |