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
- 2004-10-05 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 | $11.06 | $11.06 | 629,300 | — | — |
| 2007-12-28 | $11.01 | $11.01 | 506,900 | — | — |
| 2007-12-27 | $10.92 | $10.92 | 568,800 | — | — |
| 2007-12-26 | $11.19 | $11.19 | 488,000 | — | — |
| 2007-12-24 | $11.32 | $11.32 | 360,200 | — | — |
| 2007-12-21 | $11.03 | $11.03 | 2,121,900 | — | — |
| 2007-12-20 | $11.47 | $11.47 | 1,563,100 | — | — |
| 2007-12-19 | $11.89 | $11.89 | 1,757,300 | — | — |
| 2007-12-18 | $12.51 | $12.51 | 753,300 | — | — |
| 2007-12-17 | $12.15 | $12.15 | 572,800 | — | — |
| 2007-12-14 | $12.19 | $12.19 | 821,000 | — | — |
| 2007-12-13 | $12.48 | $12.48 | 550,300 | — | — |
| 2007-12-12 | $12.89 | $12.89 | 623,100 | — | — |
| 2007-12-11 | $13.10 | $13.10 | 743,600 | — | — |
| 2007-12-10 | $13.18 | $13.18 | 615,200 | — | — |
| 2007-12-07 | $12.84 | $12.84 | 783,100 | — | — |
| 2007-12-06 | $12.75 | $12.75 | 595,600 | — | — |
| 2007-12-05 | $12.43 | $12.43 | 781,200 | — | — |
| 2007-12-04 | $11.98 | $11.98 | 750,100 | — | — |
| 2007-12-03 | $12.41 | $12.41 | 629,400 | — | — |
| 2007-11-30 | $12.59 | $12.59 | 825,900 | — | — |
| 2007-11-29 | $13.01 | $13.01 | 623,500 | — | — |
| 2007-11-28 | $12.69 | $12.69 | 1,061,900 | — | — |
| 2007-11-27 | $11.98 | $11.98 | 529,800 | — | — |
| 2007-11-26 | $12.12 | $12.12 | 514,500 | — | — |
| 2007-11-23 | $12.31 | $12.31 | 154,100 | — | — |
| 2007-11-21 | $12.02 | $12.02 | 614,300 | — | — |
| 2007-11-20 | $12.00 | $12.00 | 704,500 | — | — |
| 2007-11-19 | $12.11 | $12.11 | 977,800 | — | — |
| 2007-11-16 | $12.28 | $12.28 | 556,300 | — | — |
| 2007-11-15 | $11.90 | $11.90 | 286,500 | — | — |
| 2007-11-14 | $11.83 | $11.83 | 421,800 | — | — |
| 2007-11-13 | $12.19 | $12.19 | 768,900 | — | — |
| 2007-11-12 | $11.83 | $11.83 | 625,200 | — | — |
| 2007-11-09 | $11.86 | $11.86 | 444,800 | — | — |
| 2007-11-08 | $12.03 | $12.03 | 660,900 | — | — |
| 2007-11-07 | $11.81 | $11.81 | 595,600 | — | — |
| 2007-11-06 | $12.49 | $12.49 | 618,900 | — | — |
| 2007-11-05 | $11.97 | $11.97 | 760,800 | — | — |
| 2007-11-02 | $12.18 | $12.18 | 783,900 | — | — |
| 2007-11-01 | $11.93 | $11.93 | 999,100 | — | — |
| 2007-10-31 | $12.67 | $12.67 | 1,046,400 | — | — |
| 2007-10-30 | $12.46 | $12.46 | 4,494,300 | — | — |
| 2007-10-29 | $10.78 | $10.78 | 861,200 | — | — |
| 2007-10-26 | $10.97 | $10.97 | 716,900 | — | — |
| 2007-10-25 | $11.01 | $11.01 | 606,300 | — | — |
| 2007-10-24 | $11.40 | $11.40 | 960,400 | — | — |
| 2007-10-23 | $11.66 | $11.66 | 490,700 | — | — |
| 2007-10-22 | $11.70 | $11.70 | 661,400 | — | — |
| 2007-10-19 | $11.25 | $11.25 | 673,700 | — | — |
| 2007-10-18 | $11.40 | $11.40 | 837,100 | — | — |
| 2007-10-17 | $11.21 | $11.21 | 778,900 | — | — |
| 2007-10-16 | $10.85 | $10.85 | 524,000 | — | — |
| 2007-10-15 | $10.64 | $10.64 | 930,300 | — | — |
| 2007-10-12 | $11.19 | $11.19 | 886,700 | — | — |
| 2007-10-11 | $10.91 | $10.91 | 1,211,800 | — | — |
| 2007-10-10 | $11.50 | $11.50 | 370,300 | — | — |
| 2007-10-09 | $11.53 | $11.53 | 582,400 | — | — |
| 2007-10-08 | $11.55 | $11.55 | 597,200 | — | — |
| 2007-10-05 | $11.94 | $11.94 | 1,072,100 | — | — |
| 2007-10-04 | $11.98 | $11.98 | 398,500 | — | — |
| 2007-10-03 | $11.81 | $11.81 | 626,600 | — | — |
| 2007-10-02 | $11.99 | $11.99 | 608,800 | — | — |
| 2007-10-01 | $12.06 | $12.06 | 458,700 | — | — |
| 2007-09-28 | $11.70 | $11.70 | 469,800 | — | — |
| 2007-09-27 | $12.01 | $12.01 | 196,200 | — | — |
| 2007-09-26 | $11.91 | $11.91 | 531,100 | — | — |
| 2007-09-25 | $11.65 | $11.65 | 1,063,600 | — | — |
| 2007-09-24 | $12.22 | $12.22 | 504,100 | — | — |
| 2007-09-21 | $12.25 | $12.25 | 499,800 | — | — |
| 2007-09-20 | $12.10 | $12.10 | 409,900 | — | — |
| 2007-09-19 | $12.59 | $12.59 | 543,600 | — | — |
| 2007-09-18 | $12.21 | $12.21 | 859,900 | — | — |
| 2007-09-17 | $11.62 | $11.62 | 557,500 | — | — |
| 2007-09-14 | $12.00 | $12.00 | 429,000 | — | — |
| 2007-09-13 | $12.09 | $12.09 | 289,800 | — | — |
| 2007-09-12 | $12.02 | $12.02 | 258,800 | — | — |
| 2007-09-11 | $12.23 | $12.23 | 456,100 | — | — |
| 2007-09-10 | $12.00 | $12.00 | 787,200 | — | — |
| 2007-09-07 | $12.18 | $12.18 | 454,100 | — | — |
| 2007-09-06 | $12.55 | $12.55 | 480,100 | — | — |
| 2007-09-05 | $12.69 | $12.69 | 512,600 | — | — |
| 2007-09-04 | $12.90 | $12.90 | 643,200 | — | — |
| 2007-08-31 | $12.81 | $12.81 | 579,200 | — | — |
| 2007-08-30 | $12.46 | $12.46 | 469,800 | — | — |
| 2007-08-29 | $12.59 | $12.59 | 396,100 | — | — |
| 2007-08-28 | $12.43 | $12.43 | 645,900 | — | — |
| 2007-08-27 | $12.71 | $12.71 | 258,400 | — | — |
| 2007-08-24 | $12.87 | $12.87 | 498,200 | — | — |
| 2007-08-23 | $12.89 | $12.89 | 677,700 | — | — |
| 2007-08-22 | $13.22 | $13.22 | 759,300 | — | — |
| 2007-08-21 | $13.20 | $13.20 | 423,900 | — | — |
| 2007-08-20 | $13.51 | $13.51 | 592,100 | — | — |
| 2007-08-17 | $13.77 | $13.77 | 1,196,200 | — | — |
| 2007-08-16 | $13.26 | $13.26 | 1,082,700 | — | — |
| 2007-08-15 | $12.23 | $12.23 | 661,200 | — | — |
| 2007-08-14 | $12.15 | $12.15 | 966,100 | — | — |
| 2007-08-13 | $12.44 | $12.44 | 1,123,000 | — | — |
| 2007-08-10 | $12.97 | $12.97 | 986,700 | — | — |
| 2007-08-09 | $13.10 | $13.10 | 1,868,800 | — | — |
| 2007-08-08 | $12.47 | $12.47 | 2,403,100 | — | — |
| 2007-08-07 | $12.25 | $12.25 | 1,649,300 | — | — |
| 2007-08-06 | $12.42 | $12.42 | 1,406,000 | — | — |
| 2007-08-03 | $11.70 | $11.70 | 843,400 | — | — |
| 2007-08-02 | $11.87 | $11.87 | 883,800 | — | — |
| 2007-08-01 | $11.70 | $11.70 | 1,387,500 | — | — |
| 2007-07-31 | $11.87 | $11.87 | 3,601,600 | — | — |
| 2007-07-30 | $12.56 | $12.56 | 2,048,300 | — | — |
| 2007-07-27 | $12.83 | $12.83 | 1,025,600 | — | — |
| 2007-07-26 | $12.93 | $12.93 | 1,537,600 | — | — |
| 2007-07-25 | $12.98 | $12.98 | 1,322,800 | — | — |
| 2007-07-24 | $12.95 | $12.95 | 640,800 | — | — |
| 2007-07-23 | $13.07 | $13.07 | 471,800 | — | — |
| 2007-07-20 | $12.78 | $12.78 | 934,400 | — | — |
| 2007-07-19 | $13.01 | $13.01 | 520,400 | — | — |
| 2007-07-18 | $13.30 | $13.30 | 548,600 | — | — |
| 2007-07-17 | $13.25 | $13.25 | 840,000 | — | — |
| 2007-07-16 | $13.63 | $13.63 | 514,000 | — | — |
| 2007-07-13 | $13.85 | $13.85 | 1,020,200 | — | — |
| 2007-07-12 | $13.79 | $13.79 | 2,445,500 | — | — |
| 2007-07-11 | $13.63 | $13.63 | 1,815,500 | — | — |
| 2007-07-10 | $13.35 | $13.35 | 1,437,200 | — | — |
| 2007-07-09 | $13.21 | $13.21 | 1,795,300 | — | — |
| 2007-07-06 | $13.40 | $13.40 | 1,458,900 | — | — |
| 2007-07-05 | $12.56 | $12.56 | 1,356,500 | — | — |
| 2007-07-03 | $12.78 | $12.78 | 780,100 | — | — |
| 2007-07-02 | $12.81 | $12.81 | 450,900 | — | — |
| 2007-06-29 | $12.79 | $12.79 | 792,600 | — | — |
| 2007-06-28 | $13.24 | $13.24 | 1,592,600 | — | — |
| 2007-06-27 | $13.37 | $13.37 | 1,716,600 | — | — |
| 2007-06-26 | $12.65 | $12.65 | 819,700 | — | — |
| 2007-06-25 | $12.60 | $12.60 | 816,100 | — | — |
| 2007-06-22 | $12.60 | $12.60 | 799,000 | — | — |
| 2007-06-21 | $12.75 | $12.75 | 761,400 | — | — |
| 2007-06-20 | $12.96 | $12.96 | 1,036,900 | — | — |
| 2007-06-19 | $13.41 | $13.41 | 801,600 | — | — |
| 2007-06-18 | $13.71 | $13.71 | 1,239,600 | — | — |
| 2007-06-15 | $13.72 | $13.72 | 1,584,900 | — | — |
| 2007-06-14 | $13.72 | $13.72 | 733,500 | — | — |
| 2007-06-13 | $13.53 | $13.53 | 856,200 | — | — |
| 2007-06-12 | $13.12 | $13.12 | 966,500 | — | — |
| 2007-06-11 | $13.49 | $13.49 | 517,800 | — | — |
| 2007-06-08 | $13.41 | $13.41 | 569,000 | — | — |
| 2007-06-07 | $13.34 | $13.34 | 874,100 | — | — |
| 2007-06-06 | $13.87 | $13.87 | 674,400 | — | — |
| 2007-06-05 | $14.21 | $14.21 | 543,900 | — | — |
| 2007-06-04 | $14.38 | $14.38 | 808,900 | — | — |
| 2007-06-01 | $14.03 | $14.03 | 623,100 | — | — |
| 2007-05-31 | $13.85 | $13.85 | 860,000 | — | — |
| 2007-05-30 | $14.09 | $14.09 | 1,670,000 | — | — |
| 2007-05-29 | $13.81 | $13.81 | 1,379,000 | — | — |
| 2007-05-25 | $13.88 | $13.88 | 810,400 | — | — |
| 2007-05-24 | $13.69 | $13.69 | 1,032,100 | — | — |
| 2007-05-23 | $14.07 | $14.07 | 1,023,100 | — | — |
| 2007-05-22 | $14.06 | $14.06 | 743,700 | — | — |
| 2007-05-21 | $14.19 | $14.19 | 744,700 | — | — |
| 2007-05-18 | $14.08 | $14.08 | 588,500 | — | — |
| 2007-05-17 | $13.93 | $13.93 | 736,700 | — | — |
| 2007-05-16 | $14.23 | $14.23 | 725,700 | — | — |
| 2007-05-15 | $14.25 | $14.25 | 1,096,900 | — | — |
| 2007-05-14 | $14.80 | $14.80 | 624,600 | — | — |
| 2007-05-11 | $15.15 | $15.15 | 551,100 | — | — |
| 2007-05-10 | $15.13 | $15.13 | 474,000 | — | — |
| 2007-05-09 | $15.49 | $15.49 | 869,600 | — | — |
| 2007-05-08 | $15.54 | $15.54 | 6,305,200 | — | — |
| 2007-05-07 | $15.60 | $15.60 | 670,000 | — | — |
| 2007-05-04 | $15.47 | $15.47 | 793,400 | — | — |
| 2007-05-03 | $15.63 | $15.63 | 2,541,300 | — | — |
| 2007-05-02 | $15.28 | $15.28 | 1,581,600 | — | — |
| 2007-05-01 | $15.16 | $15.16 | 3,672,900 | — | — |
| 2007-04-30 | $14.62 | $14.62 | 920,100 | — | — |
| 2007-04-27 | $15.00 | $15.00 | 348,400 | — | — |
| 2007-04-26 | $15.00 | $15.00 | 566,300 | — | — |
| 2007-04-25 | $14.97 | $14.97 | 1,143,700 | — | — |
| 2007-04-24 | $14.54 | $14.54 | 327,500 | — | — |
| 2007-04-23 | $14.64 | $14.64 | 710,200 | — | — |
| 2007-04-20 | $14.42 | $14.42 | 425,800 | — | — |
| 2007-04-19 | $14.17 | $14.17 | 280,000 | — | — |
| 2007-04-18 | $14.19 | $14.19 | 318,800 | — | — |
| 2007-04-17 | $14.25 | $14.25 | 413,500 | — | — |
| 2007-04-16 | $14.21 | $14.21 | 465,000 | — | — |
| 2007-04-13 | $14.10 | $14.10 | 638,800 | — | — |
| 2007-04-12 | $14.13 | $14.13 | 329,300 | — | — |
| 2007-04-11 | $14.20 | $14.20 | 575,000 | — | — |
| 2007-04-10 | $14.59 | $14.59 | 278,600 | — | — |
| 2007-04-09 | $14.45 | $14.45 | 361,000 | — | — |
| 2007-04-05 | $14.30 | $14.30 | 456,700 | — | — |
| 2007-04-04 | $14.41 | $14.41 | 493,700 | — | — |
| 2007-04-03 | $14.73 | $14.73 | 749,200 | — | — |
| 2007-04-02 | $14.14 | $14.14 | 253,700 | — | — |
| 2007-03-30 | $14.25 | $14.25 | 432,600 | — | — |
| 2007-03-29 | $14.18 | $14.18 | 352,400 | — | — |
| 2007-03-28 | $14.30 | $14.30 | 385,500 | — | — |
| 2007-03-27 | $14.59 | $14.59 | 480,300 | — | — |
| 2007-03-26 | $14.38 | $14.38 | 356,500 | — | — |
| 2007-03-23 | $14.67 | $14.67 | 302,600 | — | — |
| 2007-03-22 | $14.59 | $14.59 | 378,000 | — | — |
| 2007-03-21 | $14.59 | $14.59 | 868,100 | — | — |
| 2007-03-20 | $14.55 | $14.55 | 785,100 | — | — |
| 2007-03-19 | $14.92 | $14.92 | 522,900 | — | — |
| 2007-03-16 | $14.35 | $14.35 | 1,097,800 | — | — |
| 2007-03-15 | $14.90 | $14.90 | 504,100 | — | — |
| 2007-03-14 | $14.72 | $14.72 | 451,700 | — | — |
| 2007-03-13 | $14.61 | $14.61 | 546,100 | — | — |
| 2007-03-12 | $15.28 | $15.28 | 471,600 | — | — |
| 2007-03-09 | $14.96 | $14.96 | 433,400 | — | — |
| 2007-03-08 | $14.80 | $14.80 | 583,300 | — | — |
| 2007-03-07 | $14.59 | $14.59 | 375,400 | — | — |
| 2007-03-06 | $14.80 | $14.80 | 471,800 | — | — |
| 2007-03-05 | $14.37 | $14.37 | 718,300 | — | — |
| 2007-03-02 | $14.53 | $14.53 | 502,500 | — | — |
| 2007-03-01 | $14.89 | $14.89 | 741,400 | — | — |
| 2007-02-28 | $14.65 | $14.65 | 725,000 | — | — |
| 2007-02-27 | $14.89 | $14.89 | 655,200 | — | — |
| 2007-02-26 | $15.35 | $15.35 | 596,400 | — | — |
| 2007-02-23 | $15.74 | $15.74 | 520,300 | — | — |
| 2007-02-22 | $16.02 | $16.02 | 1,050,400 | — | — |
| 2007-02-21 | $15.78 | $15.78 | 3,726,300 | — | — |
| 2007-02-20 | $14.25 | $14.25 | 930,500 | — | — |
| 2007-02-16 | $14.21 | $14.21 | 795,000 | — | — |
| 2007-02-15 | $13.75 | $13.75 | 179,100 | — | — |
| 2007-02-14 | $13.92 | $13.92 | 204,400 | — | — |
| 2007-02-13 | $13.88 | $13.88 | 357,600 | — | — |
| 2007-02-12 | $13.33 | $13.33 | 285,900 | — | — |
| 2007-02-09 | $13.52 | $13.52 | 246,500 | — | — |
| 2007-02-08 | $13.78 | $13.78 | 146,800 | — | — |
| 2007-02-07 | $13.88 | $13.88 | 453,000 | — | — |
| 2007-02-06 | $13.59 | $13.59 | 248,600 | — | — |
| 2007-02-05 | $13.41 | $13.41 | 304,200 | — | — |
| 2007-02-02 | $13.56 | $13.56 | 135,700 | — | — |
| 2007-02-01 | $13.58 | $13.58 | 315,800 | — | — |
| 2007-01-31 | $13.54 | $13.54 | 416,300 | — | — |
| 2007-01-30 | $13.50 | $13.50 | 324,900 | — | — |
| 2007-01-29 | $13.32 | $13.32 | 481,300 | — | — |
| 2007-01-26 | $13.56 | $13.56 | 313,300 | — | — |
| 2007-01-25 | $13.51 | $13.51 | 781,000 | — | — |
| 2007-01-24 | $13.61 | $13.61 | 381,700 | — | — |
| 2007-01-23 | $13.32 | $13.32 | 301,500 | — | — |
| 2007-01-22 | $12.91 | $12.91 | 484,600 | — | — |
| 2007-01-19 | $13.33 | $13.33 | 285,600 | — | — |
| 2007-01-18 | $13.37 | $13.37 | 381,700 | — | — |
| 2007-01-17 | $13.52 | $13.52 | 490,700 | — | — |
| 2007-01-16 | $13.34 | $13.34 | 709,600 | — | — |
| 2007-01-12 | $13.65 | $13.65 | 336,300 | — | — |
| 2007-01-11 | $13.58 | $13.58 | 406,800 | — | — |
| 2007-01-10 | $13.42 | $13.42 | 903,800 | — | — |
| 2007-01-09 | $13.00 | $13.00 | 661,900 | — | — |
| 2007-01-08 | $12.59 | $12.59 | 836,500 | — | — |
| 2007-01-05 | $12.77 | $12.77 | 813,900 | — | — |
| 2007-01-04 | $12.98 | $12.98 | 353,600 | — | — |
| 2007-01-03 | $12.93 | $12.93 | 743,500 | — | — |