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
- 2006-04-28 to 2026-09-03
- 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 | $14.70 | $14.70 | 2,957,000 | — | — |
| 2007-12-28 | $14.65 | $14.65 | 5,088,000 | — | — |
| 2007-12-27 | $14.53 | $14.53 | 2,936,000 | — | — |
| 2007-12-26 | $14.60 | $14.60 | 3,291,000 | — | — |
| 2007-12-24 | $14.46 | $14.46 | 1,039,000 | — | — |
| 2007-12-21 | $14.22 | $14.22 | 1,433,000 | — | — |
| 2007-12-20 | $14.09 | $14.09 | 2,716,000 | — | — |
| 2007-12-19 | $13.99 | $13.99 | 2,421,000 | — | — |
| 2007-12-18 | $13.90 | $13.90 | 2,661,000 | — | — |
| 2007-12-17 | $13.71 | $13.71 | 2,472,000 | — | — |
| 2007-12-14 | $13.74 | $13.74 | 5,031,000 | — | — |
| 2007-12-13 | $14.01 | $14.01 | 4,799,000 | — | — |
| 2007-12-12 | $14.55 | $14.55 | 4,413,000 | — | — |
| 2007-12-11 | $14.35 | $14.35 | 3,343,000 | — | — |
| 2007-12-10 | $14.56 | $14.56 | 3,159,000 | — | — |
| 2007-12-07 | $14.28 | $14.28 | 2,508,000 | — | — |
| 2007-12-06 | $14.38 | $14.38 | 3,732,000 | — | — |
| 2007-12-05 | $14.13 | $14.13 | 3,128,000 | — | — |
| 2007-12-04 | $14.21 | $14.21 | 1,954,000 | — | — |
| 2007-12-03 | $14.01 | $14.01 | 3,857,000 | — | — |
| 2007-11-30 | $13.90 | $13.90 | 6,576,000 | — | — |
| 2007-11-29 | $14.10 | $14.10 | 7,243,000 | — | — |
| 2007-11-28 | $14.30 | $14.30 | 4,329,000 | — | — |
| 2007-11-27 | $14.35 | $14.35 | 4,166,000 | — | — |
| 2007-11-26 | $14.63 | $14.63 | 6,186,000 | — | — |
| 2007-11-23 | $14.66 | $14.66 | 2,285,000 | — | — |
| 2007-11-21 | $14.35 | $14.35 | 4,349,000 | — | — |
| 2007-11-20 | $14.66 | $14.66 | 4,456,000 | — | — |
| 2007-11-19 | $14.07 | $14.07 | 5,379,000 | — | — |
| 2007-11-16 | $14.34 | $14.34 | 4,843,000 | — | — |
| 2007-11-15 | $14.35 | $14.35 | 6,263,000 | — | — |
| 2007-11-14 | $14.87 | $14.87 | 4,471,000 | — | — |
| 2007-11-13 | $14.46 | $14.46 | 7,824,000 | — | — |
| 2007-11-12 | $14.32 | $14.32 | 11,137,000 | — | — |
| 2007-11-09 | $15.29 | $15.29 | 7,480,000 | — | — |
| 2007-11-08 | $15.33 | $15.33 | 13,388,000 | — | — |
| 2007-11-07 | $15.17 | $15.17 | 19,573,000 | — | — |
| 2007-11-06 | $15.38 | $15.38 | 11,126,000 | — | — |
| 2007-11-05 | $14.62 | $14.62 | 5,995,000 | — | — |
| 2007-11-02 | $14.53 | $14.53 | 6,353,000 | — | — |
| 2007-11-01 | $14.00 | $14.00 | 7,163,000 | — | — |
| 2007-10-31 | $14.36 | $14.36 | 8,551,000 | — | — |
| 2007-10-30 | $14.11 | $14.11 | 4,220,000 | — | — |
| 2007-10-29 | $14.39 | $14.39 | 5,450,000 | — | — |
| 2007-10-26 | $14.13 | $14.13 | 5,102,000 | — | — |
| 2007-10-25 | $13.76 | $13.76 | 5,275,000 | — | — |
| 2007-10-24 | $13.48 | $13.48 | 2,647,000 | — | — |
| 2007-10-23 | $13.46 | $13.46 | 2,122,000 | — | — |
| 2007-10-22 | $13.35 | $13.35 | 2,688,000 | — | — |
| 2007-10-19 | $13.45 | $13.45 | 5,533,000 | — | — |
| 2007-10-18 | $13.70 | $13.70 | 1,939,000 | — | — |
| 2007-10-17 | $13.52 | $13.52 | 2,734,000 | — | — |
| 2007-10-16 | $13.50 | $13.50 | 3,370,000 | — | — |
| 2007-10-15 | $13.69 | $13.69 | 3,398,000 | — | — |
| 2007-10-12 | $13.74 | $13.74 | 2,069,000 | — | — |
| 2007-10-11 | $13.64 | $13.64 | 5,113,000 | — | — |
| 2007-10-10 | $13.49 | $13.49 | 1,738,000 | — | — |
| 2007-10-09 | $13.40 | $13.40 | 2,644,000 | — | — |
| 2007-10-08 | $13.19 | $13.19 | 1,810,000 | — | — |
| 2007-10-05 | $13.30 | $13.30 | 4,957,000 | — | — |
| 2007-10-04 | $13.29 | $13.28 | 3,209,000 | — | — |
| 2007-10-03 | $13.22 | $13.22 | 2,199,000 | — | — |
| 2007-10-02 | $13.23 | $13.23 | 5,346,000 | — | — |
| 2007-10-01 | $13.65 | $13.65 | 4,884,000 | — | — |
| 2007-09-28 | $13.66 | $13.66 | 3,754,000 | — | — |
| 2007-09-27 | $13.43 | $13.43 | 3,954,000 | — | — |
| 2007-09-26 | $13.33 | $13.33 | 3,320,000 | — | — |
| 2007-09-25 | $13.37 | $13.37 | 2,978,000 | — | — |
| 2007-09-24 | $13.43 | $13.43 | 3,149,000 | — | — |
| 2007-09-21 | $13.42 | $13.42 | 7,460,000 | — | — |
| 2007-09-20 | $13.32 | $13.32 | 8,017,000 | — | — |
| 2007-09-19 | $12.87 | $12.87 | 4,229,000 | — | — |
| 2007-09-18 | $12.87 | $12.87 | 4,912,000 | — | — |
| 2007-09-17 | $12.71 | $12.71 | 3,956,000 | — | — |
| 2007-09-14 | $12.48 | $12.48 | 3,510,000 | — | — |
| 2007-09-13 | $12.47 | $12.47 | 2,995,000 | — | — |
| 2007-09-12 | $12.57 | $12.57 | 3,858,000 | — | — |
| 2007-09-11 | $12.64 | $12.64 | 4,942,000 | — | — |
| 2007-09-10 | $12.48 | $12.48 | 3,815,000 | — | — |
| 2007-09-07 | $12.44 | $12.44 | 4,467,000 | — | — |
| 2007-09-06 | $12.36 | $12.36 | 7,814,000 | — | — |
| 2007-09-05 | $12.15 | $12.15 | 1,473,000 | — | — |
| 2007-09-04 | $12.19 | $12.19 | 3,157,000 | — | — |
| 2007-08-31 | $12.00 | $12.00 | 3,125,000 | — | — |
| 2007-08-30 | $11.70 | $11.70 | 3,302,000 | — | — |
| 2007-08-29 | $11.82 | $11.82 | 3,041,000 | — | — |
| 2007-08-28 | $11.64 | $11.64 | 3,538,000 | — | — |
| 2007-08-27 | $11.69 | $11.69 | 4,581,000 | — | — |
| 2007-08-24 | $11.90 | $11.90 | 3,618,000 | — | — |
| 2007-08-23 | $11.62 | $11.62 | 2,484,000 | — | — |
| 2007-08-22 | $11.57 | $11.57 | 5,220,000 | — | — |
| 2007-08-21 | $11.51 | $11.51 | 5,649,000 | — | — |
| 2007-08-20 | $11.73 | $11.73 | 5,645,000 | — | — |
| 2007-08-17 | $11.66 | $11.66 | 5,223,000 | — | — |
| 2007-08-16 | $11.78 | $11.78 | 15,371,000 | — | — |
| 2007-08-15 | $12.39 | $12.38 | 5,059,000 | — | — |
| 2007-08-14 | $12.62 | $12.62 | 2,831,000 | — | — |
| 2007-08-13 | $12.71 | $12.71 | 2,076,000 | — | — |
| 2007-08-10 | $12.77 | $12.77 | 4,727,000 | — | — |
| 2007-08-09 | $12.59 | $12.59 | 5,276,000 | — | — |
| 2007-08-08 | $13.05 | $13.05 | 1,703,000 | — | — |
| 2007-08-07 | $13.03 | $13.03 | 1,770,000 | — | — |
| 2007-08-06 | $12.88 | $12.88 | 2,263,000 | — | — |
| 2007-08-03 | $13.03 | $13.03 | 2,999,000 | — | — |
| 2007-08-02 | $12.90 | $12.90 | 1,460,000 | — | — |
| 2007-08-01 | $12.89 | $12.89 | 2,701,000 | — | — |
| 2007-07-31 | $12.80 | $12.80 | 2,418,000 | — | — |
| 2007-07-30 | $12.79 | $12.79 | 2,021,000 | — | — |
| 2007-07-27 | $12.62 | $12.62 | 2,738,000 | — | — |
| 2007-07-26 | $12.71 | $12.71 | 5,764,000 | — | — |
| 2007-07-25 | $13.03 | $13.03 | 4,363,000 | — | — |
| 2007-07-24 | $13.21 | $13.21 | 5,609,000 | — | — |
| 2007-07-23 | $13.22 | $13.22 | 2,057,000 | — | — |
| 2007-07-20 | $13.23 | $13.23 | 3,274,000 | — | — |
| 2007-07-19 | $13.17 | $13.17 | 3,236,000 | — | — |
| 2007-07-18 | $13.12 | $13.12 | 6,206,000 | — | — |
| 2007-07-17 | $12.82 | $12.82 | 1,866,000 | — | — |
| 2007-07-16 | $12.89 | $12.89 | 2,172,000 | — | — |
| 2007-07-13 | $12.96 | $12.96 | 2,489,000 | — | — |
| 2007-07-12 | $13.00 | $13.00 | 4,231,000 | — | — |
| 2007-07-11 | $12.85 | $12.85 | 3,395,000 | — | — |
| 2007-07-10 | $12.87 | $12.87 | 3,292,000 | — | — |
| 2007-07-09 | $12.68 | $12.68 | 2,974,000 | — | — |
| 2007-07-06 | $12.68 | $12.68 | 3,851,000 | — | — |
| 2007-07-05 | $12.47 | $12.47 | 2,759,000 | — | — |
| 2007-07-03 | $12.53 | $12.53 | 1,651,000 | — | — |
| 2007-07-02 | $12.59 | $12.59 | 2,154,000 | — | — |
| 2007-06-29 | $12.35 | $12.35 | 4,074,000 | — | — |
| 2007-06-28 | $12.40 | $12.40 | 6,540,000 | — | — |
| 2007-06-27 | $12.21 | $12.21 | 5,526,000 | — | — |
| 2007-06-26 | $12.15 | $12.15 | 16,545,000 | — | — |
| 2007-06-25 | $12.83 | $12.83 | 4,184,000 | — | — |
| 2007-06-22 | $13.01 | $13.01 | 2,259,000 | — | — |
| 2007-06-21 | $13.01 | $13.01 | 4,428,000 | — | — |
| 2007-06-20 | $13.08 | $13.08 | 1,849,000 | — | — |
| 2007-06-19 | $13.27 | $13.27 | 2,273,000 | — | — |
| 2007-06-18 | $13.16 | $13.16 | 3,363,000 | — | — |
| 2007-06-15 | $13.16 | $13.16 | 3,017,000 | — | — |
| 2007-06-14 | $13.07 | $13.07 | 2,230,000 | — | — |
| 2007-06-13 | $13.07 | $13.07 | 2,794,000 | — | — |
| 2007-06-12 | $12.93 | $12.93 | 3,107,000 | — | — |
| 2007-06-11 | $13.15 | $13.15 | 4,326,000 | — | — |
| 2007-06-08 | $13.03 | $13.03 | 9,788,000 | — | — |
| 2007-06-07 | $13.36 | $13.36 | 5,698,000 | — | — |
| 2007-06-06 | $13.64 | $13.64 | 3,207,000 | — | — |
| 2007-06-05 | $13.70 | $13.70 | 2,579,000 | — | — |
| 2007-06-04 | $13.65 | $13.65 | 5,667,000 | — | — |
| 2007-06-01 | $13.64 | $13.64 | 9,093,000 | — | — |
| 2007-05-31 | $13.38 | $13.38 | 5,872,000 | — | — |
| 2007-05-30 | $13.10 | $13.10 | 1,615,000 | — | — |
| 2007-05-29 | $13.10 | $13.10 | 3,076,000 | — | — |
| 2007-05-25 | $12.88 | $12.88 | 2,299,000 | — | — |
| 2007-05-24 | $12.77 | $12.77 | 3,845,000 | — | — |
| 2007-05-23 | $12.95 | $12.95 | 2,483,000 | — | — |
| 2007-05-22 | $12.89 | $12.89 | 2,346,000 | — | — |
| 2007-05-21 | $13.00 | $13.00 | 7,990,000 | — | — |
| 2007-05-18 | $12.90 | $12.90 | 3,340,000 | — | — |
| 2007-05-17 | $12.77 | $12.77 | 4,683,000 | — | — |
| 2007-05-16 | $12.86 | $12.86 | 7,592,000 | — | — |
| 2007-05-15 | $13.12 | $13.12 | 2,300,000 | — | — |
| 2007-05-14 | $13.05 | $13.05 | 2,400,000 | — | — |
| 2007-05-11 | $13.15 | $13.15 | 2,564,000 | — | — |
| 2007-05-10 | $12.95 | $12.95 | 5,708,000 | — | — |
| 2007-05-09 | $13.32 | $13.32 | 3,451,000 | — | — |
| 2007-05-08 | $13.40 | $13.40 | 3,901,000 | — | — |
| 2007-05-07 | $13.46 | $13.46 | 2,083,000 | — | — |
| 2007-05-04 | $13.38 | $13.38 | 3,658,000 | — | — |
| 2007-05-03 | $13.32 | $13.32 | 3,279,000 | — | — |
| 2007-05-02 | $13.17 | $13.17 | 5,016,000 | — | — |
| 2007-05-01 | $13.19 | $13.19 | 6,185,000 | — | — |
| 2007-04-30 | $13.34 | $13.34 | 2,690,000 | — | — |
| 2007-04-27 | $13.49 | $13.49 | 4,855,000 | — | — |
| 2007-04-26 | $13.26 | $13.26 | 7,092,000 | — | — |
| 2007-04-25 | $13.75 | $13.75 | 1,925,000 | — | — |
| 2007-04-24 | $13.71 | $13.71 | 3,572,000 | — | — |
| 2007-04-23 | $13.93 | $13.93 | 4,154,000 | — | — |
| 2007-04-20 | $13.87 | $13.87 | 6,954,000 | — | — |
| 2007-04-19 | $13.56 | $13.56 | 5,659,000 | — | — |
| 2007-04-18 | $13.88 | $13.88 | 4,527,000 | — | — |
| 2007-04-17 | $13.84 | $13.84 | 3,771,000 | — | — |
| 2007-04-16 | $13.98 | $13.98 | 5,080,000 | — | — |
| 2007-04-13 | $13.99 | $13.99 | 5,249,000 | — | — |
| 2007-04-12 | $13.81 | $13.81 | 4,753,000 | — | — |
| 2007-04-11 | $13.77 | $13.77 | 4,527,000 | — | — |
| 2007-04-10 | $13.85 | $13.85 | 4,980,000 | — | — |
| 2007-04-09 | $13.70 | $13.70 | 3,865,000 | — | — |
| 2007-04-05 | $13.66 | $13.66 | 4,649,000 | — | — |
| 2007-04-04 | $13.58 | $13.58 | 4,861,000 | — | — |
| 2007-04-03 | $13.34 | $13.34 | 3,628,000 | — | — |
| 2007-04-02 | $13.24 | $13.24 | 8,105,000 | — | — |
| 2007-03-30 | $13.35 | $13.35 | 2,943,000 | — | — |
| 2007-03-29 | $13.25 | $13.25 | 3,675,000 | — | — |
| 2007-03-28 | $13.33 | $13.33 | 3,748,000 | — | — |
| 2007-03-27 | $13.19 | $13.19 | 2,385,000 | — | — |
| 2007-03-26 | $13.33 | $13.33 | 2,263,000 | — | — |
| 2007-03-23 | $13.12 | $13.12 | 5,107,000 | — | — |
| 2007-03-22 | $13.39 | $13.39 | 4,386,000 | — | — |
| 2007-03-21 | $13.32 | $13.32 | 4,177,000 | — | — |
| 2007-03-20 | $13.26 | $13.26 | 3,295,000 | — | — |
| 2007-03-19 | $13.10 | $13.10 | 2,539,000 | — | — |
| 2007-03-16 | $13.09 | $13.09 | 3,625,000 | — | — |
| 2007-03-15 | $12.93 | $12.93 | 9,109,000 | — | — |
| 2007-03-14 | $12.80 | $12.80 | 4,516,000 | — | — |
| 2007-03-13 | $12.69 | $12.69 | 5,264,000 | — | — |
| 2007-03-12 | $12.95 | $12.95 | 3,220,000 | — | — |
| 2007-03-09 | $12.86 | $12.86 | 4,350,000 | — | — |
| 2007-03-08 | $12.92 | $12.92 | 8,082,000 | — | — |
| 2007-03-07 | $12.90 | $12.90 | 5,896,000 | — | — |
| 2007-03-06 | $12.90 | $12.90 | 8,040,000 | — | — |
| 2007-03-05 | $12.55 | $12.55 | 12,229,000 | — | — |
| 2007-03-02 | $12.88 | $12.88 | 13,176,000 | — | — |
| 2007-03-01 | $13.54 | $13.54 | 8,133,000 | — | — |
| 2007-02-28 | $14.13 | $14.13 | 5,025,000 | — | — |
| 2007-02-27 | $14.04 | $14.04 | 8,511,000 | — | — |
| 2007-02-26 | $14.70 | $14.70 | 3,934,000 | — | — |
| 2007-02-23 | $14.53 | $14.53 | 4,370,000 | — | — |
| 2007-02-22 | $14.19 | $14.19 | 3,498,000 | — | — |
| 2007-02-21 | $14.18 | $14.18 | 6,374,000 | — | — |
| 2007-02-20 | $13.79 | $13.79 | 4,188,000 | — | — |
| 2007-02-16 | $13.90 | $13.90 | 2,063,000 | — | — |
| 2007-02-15 | $13.95 | $13.95 | 3,591,000 | — | — |
| 2007-02-14 | $14.02 | $14.02 | 4,756,000 | — | — |
| 2007-02-13 | $13.80 | $13.80 | 4,228,000 | — | — |
| 2007-02-12 | $13.60 | $13.60 | 4,220,000 | — | — |
| 2007-02-09 | $13.81 | $13.81 | 3,938,000 | — | — |
| 2007-02-08 | $13.75 | $13.75 | 3,416,000 | — | — |
| 2007-02-07 | $13.59 | $13.59 | 3,242,000 | — | — |
| 2007-02-06 | $13.61 | $13.61 | 2,904,000 | — | — |
| 2007-02-05 | $13.44 | $13.44 | 2,627,000 | — | — |
| 2007-02-02 | $13.39 | $13.39 | 5,934,000 | — | — |
| 2007-02-01 | $13.61 | $13.61 | 3,182,000 | — | — |
| 2007-01-31 | $13.52 | $13.52 | 4,175,000 | — | — |
| 2007-01-30 | $13.33 | $13.33 | 2,304,000 | — | — |
| 2007-01-29 | $13.13 | $13.13 | 3,407,000 | — | — |
| 2007-01-26 | $13.36 | $13.36 | 2,460,000 | — | — |
| 2007-01-25 | $13.25 | $13.25 | 4,432,000 | — | — |
| 2007-01-24 | $13.21 | $13.21 | 5,075,000 | — | — |
| 2007-01-23 | $13.25 | $13.25 | 4,278,000 | — | — |
| 2007-01-22 | $12.87 | $12.87 | 3,507,000 | — | — |
| 2007-01-19 | $12.80 | $12.80 | 1,943,000 | — | — |
| 2007-01-18 | $12.60 | $12.60 | 3,570,000 | — | — |
| 2007-01-17 | $12.74 | $12.74 | 4,836,000 | — | — |
| 2007-01-16 | $12.54 | $12.54 | 2,397,000 | — | — |
| 2007-01-12 | $12.78 | $12.78 | 4,004,000 | — | — |
| 2007-01-11 | $12.29 | $12.29 | 2,752,000 | — | — |
| 2007-01-10 | $12.37 | $12.37 | 3,109,000 | — | — |
| 2007-01-09 | $12.43 | $12.43 | 3,176,000 | — | — |
| 2007-01-08 | $12.22 | $12.22 | 2,836,000 | — | — |
| 2007-01-05 | $12.18 | $12.18 | 10,127,000 | — | — |
| 2007-01-04 | $12.58 | $12.58 | 3,220,000 | — | — |
| 2007-01-03 | $12.56 | $12.56 | 7,480,000 | — | — |