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
- 2006-01-27 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 | $14.56 | $14.56 | 362,800 | — | — |
| 2007-12-28 | $14.44 | $14.44 | 489,950 | — | — |
| 2007-12-27 | $14.82 | $14.82 | 455,050 | — | — |
| 2007-12-26 | $15.06 | $15.06 | 697,700 | — | — |
| 2007-12-24 | $14.82 | $14.82 | 315,700 | — | — |
| 2007-12-21 | $14.82 | $14.82 | 830,600 | — | — |
| 2007-12-20 | $15.04 | $15.04 | 905,550 | — | — |
| 2007-12-19 | $14.52 | $14.52 | 825,900 | — | — |
| 2007-12-18 | $14.52 | $14.52 | 740,050 | — | — |
| 2007-12-17 | $14.20 | $14.20 | 975,700 | — | — |
| 2007-12-14 | $14.84 | $14.84 | 706,900 | — | — |
| 2007-12-13 | $15.60 | $15.60 | 622,200 | — | — |
| 2007-12-12 | $16.76 | $16.76 | 463,500 | — | — |
| 2007-12-11 | $16.52 | $16.52 | 602,200 | — | — |
| 2007-12-10 | $17.22 | $17.22 | 477,700 | — | — |
| 2007-12-07 | $16.82 | $16.82 | 501,550 | — | — |
| 2007-12-06 | $17.52 | $17.52 | 1,097,300 | — | — |
| 2007-12-05 | $16.58 | $16.58 | 618,800 | — | — |
| 2007-12-04 | $16.50 | $16.50 | 334,800 | — | — |
| 2007-12-03 | $16.88 | $16.88 | 377,050 | — | — |
| 2007-11-30 | $16.90 | $16.90 | 548,700 | — | — |
| 2007-11-29 | $16.52 | $16.52 | 671,350 | — | — |
| 2007-11-28 | $16.50 | $16.50 | 0 | — | — |
| 2007-11-27 | $16.50 | $16.50 | 360,500 | — | — |
| 2007-11-26 | $15.62 | $15.62 | 374,650 | — | — |
| 2007-11-23 | $15.10 | $15.10 | 319,450 | — | — |
| 2007-11-21 | $14.42 | $14.42 | 403,950 | — | — |
| 2007-11-20 | $14.40 | $14.40 | 436,050 | — | — |
| 2007-11-19 | $13.92 | $13.92 | 337,950 | — | — |
| 2007-11-16 | $14.00 | $14.00 | 414,000 | — | — |
| 2007-11-15 | $14.10 | $14.10 | 390,950 | — | — |
| 2007-11-14 | $14.00 | $14.00 | 520,400 | — | — |
| 2007-11-13 | $13.42 | $13.42 | 451,950 | — | — |
| 2007-11-12 | $13.12 | $13.12 | 473,850 | — | — |
| 2007-11-09 | $13.24 | $13.24 | 220,350 | — | — |
| 2007-11-08 | $14.16 | $14.16 | 322,400 | — | — |
| 2007-11-07 | $14.00 | $14.00 | 215,600 | — | — |
| 2007-11-06 | $14.74 | $14.74 | 233,350 | — | — |
| 2007-11-05 | $14.64 | $14.64 | 192,400 | — | — |
| 2007-11-02 | $15.00 | $15.00 | 238,400 | — | — |
| 2007-11-01 | $15.82 | $15.82 | 813,500 | — | — |
| 2007-10-31 | $16.14 | $16.14 | 222,950 | — | — |
| 2007-10-30 | $16.04 | $16.04 | 364,450 | — | — |
| 2007-10-29 | $16.20 | $16.20 | 587,100 | — | — |
| 2007-10-26 | $14.94 | $14.94 | 366,100 | — | — |
| 2007-10-25 | $14.58 | $14.58 | 511,550 | — | — |
| 2007-10-24 | $14.56 | $14.56 | 159,600 | — | — |
| 2007-10-23 | $14.78 | $14.78 | 150,400 | — | — |
| 2007-10-22 | $14.66 | $14.66 | 288,750 | — | — |
| 2007-10-19 | $14.20 | $14.20 | 188,450 | — | — |
| 2007-10-18 | $14.58 | $14.58 | 244,600 | — | — |
| 2007-10-17 | $14.08 | $14.08 | 196,400 | — | — |
| 2007-10-16 | $14.74 | $14.74 | 179,250 | — | — |
| 2007-10-15 | $15.56 | $15.56 | 182,000 | — | — |
| 2007-10-12 | $15.94 | $15.94 | 143,950 | — | — |
| 2007-10-11 | $16.06 | $16.06 | 155,400 | — | — |
| 2007-10-10 | $16.06 | $16.06 | 132,950 | — | — |
| 2007-10-09 | $16.70 | $16.70 | 94,350 | — | — |
| 2007-10-08 | $16.66 | $16.66 | 148,800 | — | — |
| 2007-10-05 | $16.80 | $16.80 | 902,550 | — | — |
| 2007-10-04 | $16.50 | $16.50 | 223,400 | — | — |
| 2007-10-03 | $16.10 | $16.10 | 228,450 | — | — |
| 2007-10-02 | $15.90 | $15.90 | 481,900 | — | — |
| 2007-10-01 | $15.50 | $15.50 | 237,650 | — | — |
| 2007-09-28 | $15.42 | $15.42 | 178,550 | — | — |
| 2007-09-27 | $15.46 | $15.46 | 278,300 | — | — |
| 2007-09-26 | $14.66 | $14.66 | 459,400 | — | — |
| 2007-09-25 | $14.08 | $14.08 | 240,350 | — | — |
| 2007-09-24 | $13.50 | $13.50 | 308,300 | — | — |
| 2007-09-21 | $13.38 | $13.38 | 355,050 | — | — |
| 2007-09-20 | $13.84 | $13.84 | 368,250 | — | — |
| 2007-09-19 | $14.20 | $14.20 | 150,850 | — | — |
| 2007-09-18 | $13.82 | $13.82 | 305,800 | — | — |
| 2007-09-17 | $14.16 | $14.16 | 183,500 | — | — |
| 2007-09-14 | $14.34 | $14.34 | 531,100 | — | — |
| 2007-09-13 | $13.80 | $13.80 | 201,100 | — | — |
| 2007-09-12 | $14.28 | $14.28 | 199,300 | — | — |
| 2007-09-11 | $14.88 | $14.88 | 474,600 | — | — |
| 2007-09-10 | $14.38 | $14.38 | 1,164,850 | — | — |
| 2007-09-07 | $14.64 | $14.64 | 321,600 | — | — |
| 2007-09-06 | $15.06 | $15.06 | 182,450 | — | — |
| 2007-09-05 | $15.06 | $15.06 | 418,550 | — | — |
| 2007-09-04 | $15.52 | $15.52 | 271,450 | — | — |
| 2007-08-31 | $15.80 | $15.80 | 201,950 | — | — |
| 2007-08-30 | $15.40 | $15.40 | 407,700 | — | — |
| 2007-08-29 | $15.68 | $15.68 | 236,900 | — | — |
| 2007-08-28 | $15.40 | $15.40 | 243,550 | — | — |
| 2007-08-27 | $15.90 | $15.90 | 181,900 | — | — |
| 2007-08-24 | $16.06 | $16.06 | 157,400 | — | — |
| 2007-08-23 | $16.00 | $16.00 | 147,650 | — | — |
| 2007-08-22 | $15.60 | $15.60 | 150,500 | — | — |
| 2007-08-21 | $15.78 | $15.78 | 148,700 | — | — |
| 2007-08-20 | $15.80 | $15.80 | 263,200 | — | — |
| 2007-08-17 | $16.10 | $16.10 | 216,800 | — | — |
| 2007-08-16 | $15.90 | $15.90 | 349,950 | — | — |
| 2007-08-15 | $15.50 | $15.50 | 207,350 | — | — |
| 2007-08-14 | $16.24 | $16.24 | 195,350 | — | — |
| 2007-08-13 | $16.60 | $16.60 | 175,600 | — | — |
| 2007-08-10 | $17.00 | $17.00 | 144,950 | — | — |
| 2007-08-09 | $17.10 | $17.10 | 137,200 | — | — |
| 2007-08-08 | $17.02 | $17.02 | 133,400 | — | — |
| 2007-08-07 | $16.40 | $16.40 | 157,050 | — | — |
| 2007-08-06 | $16.60 | $16.60 | 147,350 | — | — |
| 2007-08-03 | $16.68 | $16.68 | 233,300 | — | — |
| 2007-08-02 | $16.90 | $16.90 | 249,000 | — | — |
| 2007-08-01 | $17.30 | $17.30 | 215,050 | — | — |
| 2007-07-31 | $17.90 | $17.90 | 204,300 | — | — |
| 2007-07-30 | $18.30 | $18.30 | 186,100 | — | — |
| 2007-07-27 | $18.50 | $18.50 | 156,650 | — | — |
| 2007-07-26 | $18.40 | $18.40 | 158,350 | — | — |
| 2007-07-25 | $18.70 | $18.70 | 106,300 | — | — |
| 2007-07-24 | $18.20 | $18.20 | 137,300 | — | — |
| 2007-07-23 | $18.20 | $18.20 | 127,200 | — | — |
| 2007-07-20 | $18.20 | $18.20 | 101,950 | — | — |
| 2007-07-19 | $18.58 | $18.58 | 106,550 | — | — |
| 2007-07-18 | $18.60 | $18.60 | 116,150 | — | — |
| 2007-07-17 | $18.60 | $18.60 | 115,600 | — | — |
| 2007-07-16 | $19.22 | $19.22 | 117,550 | — | — |
| 2007-07-13 | $19.10 | $19.10 | 100,900 | — | — |
| 2007-07-12 | $19.00 | $19.00 | 224,050 | — | — |
| 2007-07-11 | $18.60 | $18.60 | 253,800 | — | — |
| 2007-07-10 | $18.80 | $18.80 | 136,700 | — | — |
| 2007-07-09 | $19.08 | $19.08 | 286,650 | — | — |
| 2007-07-06 | $18.80 | $18.80 | 181,100 | — | — |
| 2007-07-05 | $19.10 | $19.10 | 105,500 | — | — |
| 2007-07-03 | $19.30 | $19.30 | 108,600 | — | — |
| 2007-07-02 | $19.02 | $19.02 | 535,450 | — | — |
| 2007-06-29 | $18.48 | $18.48 | 291,650 | — | — |
| 2007-06-28 | $18.52 | $18.52 | 412,250 | — | — |
| 2007-06-27 | $18.70 | $18.70 | 604,950 | — | — |
| 2007-06-26 | $18.50 | $18.50 | 959,750 | — | — |
| 2007-06-25 | $18.70 | $18.70 | 512,150 | — | — |
| 2007-06-22 | $18.50 | $18.50 | 657,450 | — | — |
| 2007-06-21 | $19.12 | $19.12 | 454,800 | — | — |
| 2007-06-20 | $19.30 | $19.30 | 322,000 | — | — |
| 2007-06-19 | $19.54 | $19.54 | 113,400 | — | — |
| 2007-06-18 | $19.50 | $19.50 | 443,650 | — | — |
| 2007-06-15 | $19.50 | $19.50 | 96,850 | — | — |
| 2007-06-14 | $19.48 | $19.48 | 131,000 | — | — |
| 2007-06-13 | $19.70 | $19.70 | 202,650 | — | — |
| 2007-06-12 | $19.60 | $19.60 | 104,000 | — | — |
| 2007-06-11 | $19.88 | $19.88 | 219,900 | — | — |
| 2007-06-08 | $19.70 | $19.70 | 159,650 | — | — |
| 2007-06-07 | $19.50 | $19.50 | 303,150 | — | — |
| 2007-06-06 | $19.40 | $19.40 | 316,250 | — | — |
| 2007-06-05 | $19.10 | $19.10 | 358,950 | — | — |
| 2007-06-04 | $19.50 | $19.50 | 345,800 | — | — |
| 2007-06-01 | $19.48 | $19.48 | 304,400 | — | — |
| 2007-05-31 | $19.54 | $19.54 | 428,350 | — | — |
| 2007-05-30 | $19.56 | $19.56 | 410,700 | — | — |
| 2007-05-29 | $19.70 | $19.70 | 252,700 | — | — |
| 2007-05-25 | $19.28 | $19.28 | 310,400 | — | — |
| 2007-05-24 | $19.50 | $19.50 | 391,400 | — | — |
| 2007-05-23 | $19.70 | $19.70 | 321,000 | — | — |
| 2007-05-22 | $18.82 | $18.82 | 271,450 | — | — |
| 2007-05-21 | $17.76 | $17.76 | 301,450 | — | — |
| 2007-05-18 | $17.70 | $17.70 | 296,900 | — | — |
| 2007-05-17 | $17.56 | $17.56 | 466,850 | — | — |
| 2007-05-16 | $18.02 | $18.02 | 255,400 | — | — |
| 2007-05-15 | $18.10 | $18.10 | 245,450 | — | — |
| 2007-05-14 | $18.30 | $18.30 | 218,950 | — | — |
| 2007-05-11 | $18.50 | $18.50 | 139,250 | — | — |
| 2007-05-10 | $18.20 | $18.20 | 287,050 | — | — |
| 2007-05-09 | $18.46 | $18.46 | 418,500 | — | — |
| 2007-05-08 | $18.30 | $18.30 | 426,000 | — | — |
| 2007-05-07 | $17.90 | $17.90 | 537,400 | — | — |
| 2007-05-04 | $17.60 | $17.60 | 294,200 | — | — |
| 2007-05-03 | $17.30 | $17.30 | 139,800 | — | — |
| 2007-05-02 | $17.42 | $17.42 | 352,150 | — | — |
| 2007-05-01 | $17.40 | $17.40 | 367,450 | — | — |
| 2007-04-30 | $17.40 | $17.40 | 281,650 | — | — |
| 2007-04-27 | $17.20 | $17.20 | 204,450 | — | — |
| 2007-04-26 | $17.60 | $17.60 | 268,350 | — | — |
| 2007-04-25 | $18.18 | $18.18 | 688,200 | — | — |
| 2007-04-24 | $18.10 | $18.10 | 617,300 | — | — |
| 2007-04-23 | $18.16 | $18.16 | 354,400 | — | — |
| 2007-04-20 | $18.28 | $18.28 | 370,700 | — | — |
| 2007-04-19 | $18.40 | $18.40 | 1,304,950 | — | — |
| 2007-04-18 | $18.70 | $18.70 | 731,350 | — | — |
| 2007-04-17 | $18.68 | $18.68 | 572,750 | — | — |
| 2007-04-16 | $19.00 | $19.00 | 257,850 | — | — |
| 2007-04-13 | $19.20 | $19.20 | 203,950 | — | — |
| 2007-04-12 | $19.60 | $19.60 | 134,950 | — | — |
| 2007-04-11 | $19.36 | $19.36 | 177,600 | — | — |
| 2007-04-10 | $19.70 | $19.70 | 156,300 | — | — |
| 2007-04-09 | $19.30 | $19.30 | 139,300 | — | — |
| 2007-04-05 | $19.00 | $19.00 | 146,200 | — | — |
| 2007-04-04 | $18.90 | $18.90 | 309,550 | — | — |
| 2007-04-03 | $18.72 | $18.72 | 167,050 | — | — |
| 2007-04-02 | $18.14 | $18.14 | 152,550 | — | — |
| 2007-03-30 | $18.30 | $18.30 | 210,950 | — | — |
| 2007-03-29 | $18.20 | $18.20 | 248,250 | — | — |
| 2007-03-28 | $18.24 | $18.24 | 233,550 | — | — |
| 2007-03-27 | $18.60 | $18.60 | 246,000 | — | — |
| 2007-03-26 | $18.90 | $18.90 | 198,100 | — | — |
| 2007-03-23 | $18.78 | $18.78 | 220,200 | — | — |
| 2007-03-22 | $18.64 | $18.64 | 182,700 | — | — |
| 2007-03-21 | $18.40 | $18.40 | 278,150 | — | — |
| 2007-03-20 | $18.20 | $18.20 | 168,250 | — | — |
| 2007-03-19 | $18.10 | $18.10 | 376,550 | — | — |
| 2007-03-16 | $18.20 | $18.20 | 106,450 | — | — |
| 2007-03-15 | $18.60 | $18.60 | 146,950 | — | — |
| 2007-03-14 | $18.84 | $18.84 | 158,850 | — | — |
| 2007-03-13 | $19.00 | $19.00 | 194,600 | — | — |
| 2007-03-12 | $19.14 | $19.14 | 181,700 | — | — |
| 2007-03-09 | $19.40 | $19.40 | 162,300 | — | — |
| 2007-03-08 | $19.40 | $19.40 | 209,300 | — | — |
| 2007-03-07 | $19.00 | $19.00 | 195,900 | — | — |
| 2007-03-06 | $19.30 | $19.30 | 204,600 | — | — |
| 2007-03-05 | $19.20 | $19.20 | 675,850 | — | — |
| 2007-03-02 | $19.10 | $19.10 | 164,800 | — | — |
| 2007-03-01 | $19.40 | $19.40 | 467,400 | — | — |
| 2007-02-28 | $19.70 | $19.70 | 332,650 | — | — |
| 2007-02-27 | $19.10 | $19.10 | 314,400 | — | — |
| 2007-02-26 | $19.90 | $19.90 | 367,600 | — | — |
| 2007-02-23 | $20.10 | $20.10 | 344,300 | — | — |
| 2007-02-22 | $20.10 | $20.10 | 211,400 | — | — |
| 2007-02-21 | $20.10 | $20.10 | 160,800 | — | — |
| 2007-02-20 | $20.16 | $20.16 | 299,550 | — | — |
| 2007-02-16 | $20.20 | $20.20 | 204,650 | — | — |
| 2007-02-15 | $19.70 | $19.70 | 294,600 | — | — |
| 2007-02-14 | $19.70 | $19.70 | 243,950 | — | — |
| 2007-02-13 | $19.60 | $19.60 | 334,950 | — | — |
| 2007-02-12 | $19.20 | $19.20 | 270,250 | — | — |
| 2007-02-09 | $19.30 | $19.30 | 520,700 | — | — |
| 2007-02-08 | $18.60 | $18.60 | 388,200 | — | — |
| 2007-02-07 | $19.10 | $19.10 | 212,050 | — | — |
| 2007-02-06 | $19.30 | $19.30 | 196,100 | — | — |
| 2007-02-05 | $19.50 | $19.50 | 234,500 | — | — |
| 2007-02-02 | $19.70 | $19.70 | 224,450 | — | — |
| 2007-02-01 | $20.00 | $20.00 | 250,750 | — | — |
| 2007-01-31 | $20.30 | $20.30 | 182,250 | — | — |
| 2007-01-30 | $20.40 | $20.40 | 223,200 | — | — |
| 2007-01-29 | $20.30 | $20.30 | 316,300 | — | — |
| 2007-01-26 | $20.60 | $20.60 | 151,950 | — | — |
| 2007-01-25 | $20.70 | $20.70 | 233,000 | — | — |
| 2007-01-24 | $21.08 | $21.08 | 172,650 | — | — |
| 2007-01-23 | $21.28 | $21.28 | 165,300 | — | — |
| 2007-01-22 | $21.06 | $21.06 | 248,400 | — | — |
| 2007-01-19 | $20.60 | $20.60 | 210,400 | — | — |
| 2007-01-18 | $20.70 | $20.70 | 197,850 | — | — |
| 2007-01-17 | $21.10 | $21.10 | 219,850 | — | — |
| 2007-01-16 | $21.00 | $21.00 | 233,250 | — | — |
| 2007-01-12 | $20.70 | $20.70 | 171,700 | — | — |
| 2007-01-11 | $20.20 | $20.20 | 208,100 | — | — |
| 2007-01-10 | $20.44 | $20.44 | 146,350 | — | — |
| 2007-01-09 | $20.60 | $20.60 | 341,100 | — | — |
| 2007-01-08 | $20.70 | $20.70 | 236,900 | — | — |
| 2007-01-05 | $20.50 | $20.50 | 208,650 | — | — |
| 2007-01-04 | $20.40 | $20.40 | 324,300 | — | — |
| 2007-01-03 | $20.80 | $20.80 | 230,450 | — | — |