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
- 2004-03-25 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 | $12.20 | $12.20 | 257,500 | — | — |
| 2007-12-28 | $12.13 | $12.13 | 283,000 | — | — |
| 2007-12-27 | $12.59 | $12.59 | 200,000 | — | — |
| 2007-12-26 | $13.31 | $13.31 | 262,600 | — | — |
| 2007-12-24 | $13.30 | $13.30 | 134,000 | — | — |
| 2007-12-21 | $12.72 | $12.72 | 314,700 | — | — |
| 2007-12-20 | $13.03 | $13.03 | 222,800 | — | — |
| 2007-12-19 | $12.88 | $12.88 | 225,200 | — | — |
| 2007-12-18 | $12.80 | $12.80 | 145,800 | — | — |
| 2007-12-17 | $12.52 | $12.52 | 144,200 | — | — |
| 2007-12-14 | $12.99 | $12.99 | 445,500 | — | — |
| 2007-12-13 | $13.67 | $13.67 | 144,600 | — | — |
| 2007-12-12 | $13.67 | $13.67 | 159,800 | — | — |
| 2007-12-11 | $13.64 | $13.64 | 192,700 | — | — |
| 2007-12-10 | $13.54 | $13.54 | 276,600 | — | — |
| 2007-12-07 | $13.65 | $13.65 | 110,300 | — | — |
| 2007-12-06 | $13.60 | $13.60 | 156,800 | — | — |
| 2007-12-05 | $13.52 | $13.52 | 92,000 | — | — |
| 2007-12-04 | $13.41 | $13.41 | 250,400 | — | — |
| 2007-12-03 | $13.80 | $13.80 | 250,200 | — | — |
| 2007-11-30 | $14.37 | $14.37 | 284,400 | — | — |
| 2007-11-29 | $14.04 | $14.04 | 134,400 | — | — |
| 2007-11-28 | $13.94 | $13.94 | 251,900 | — | — |
| 2007-11-27 | $13.46 | $13.46 | 166,600 | — | — |
| 2007-11-26 | $13.58 | $13.58 | 296,300 | — | — |
| 2007-11-23 | $13.62 | $13.62 | 145,100 | — | — |
| 2007-11-21 | $13.32 | $13.32 | 289,400 | — | — |
| 2007-11-20 | $13.61 | $13.61 | 344,400 | — | — |
| 2007-11-19 | $13.60 | $13.60 | 318,200 | — | — |
| 2007-11-16 | $13.93 | $13.93 | 389,600 | — | — |
| 2007-11-15 | $13.98 | $13.98 | 340,200 | — | — |
| 2007-11-14 | $14.20 | $14.20 | 309,300 | — | — |
| 2007-11-13 | $13.80 | $13.80 | 264,000 | — | — |
| 2007-11-12 | $14.00 | $14.00 | 377,500 | — | — |
| 2007-11-09 | $14.03 | $14.03 | 538,300 | — | — |
| 2007-11-08 | $13.75 | $13.75 | 444,600 | — | — |
| 2007-11-07 | $13.39 | $13.39 | 488,400 | — | — |
| 2007-11-06 | $13.23 | $13.23 | 377,300 | — | — |
| 2007-11-05 | $12.46 | $12.46 | 196,200 | — | — |
| 2007-11-02 | $12.58 | $12.58 | 174,000 | — | — |
| 2007-11-01 | $12.52 | $12.52 | 563,200 | — | — |
| 2007-10-31 | $12.84 | $12.84 | 310,100 | — | — |
| 2007-10-30 | $12.80 | $12.80 | 307,200 | — | — |
| 2007-10-29 | $12.75 | $12.75 | 406,600 | — | — |
| 2007-10-26 | $12.75 | $12.75 | 299,200 | — | — |
| 2007-10-25 | $12.99 | $12.99 | 654,000 | — | — |
| 2007-10-24 | $13.14 | $13.14 | 880,700 | — | — |
| 2007-10-23 | $13.28 | $13.28 | 2,991,200 | — | — |
| 2007-10-22 | $15.42 | $15.42 | 518,200 | — | — |
| 2007-10-19 | $15.70 | $15.70 | 233,600 | — | — |
| 2007-10-18 | $16.55 | $16.55 | 152,500 | — | — |
| 2007-10-17 | $16.58 | $16.58 | 418,200 | — | — |
| 2007-10-16 | $15.95 | $15.95 | 312,400 | — | — |
| 2007-10-15 | $15.66 | $15.66 | 176,600 | — | — |
| 2007-10-12 | $15.60 | $15.60 | 133,500 | — | — |
| 2007-10-11 | $15.38 | $15.38 | 147,700 | — | — |
| 2007-10-10 | $15.43 | $15.43 | 169,800 | — | — |
| 2007-10-09 | $15.68 | $15.68 | 154,200 | — | — |
| 2007-10-08 | $15.49 | $15.49 | 261,500 | — | — |
| 2007-10-05 | $15.37 | $15.37 | 180,300 | — | — |
| 2007-10-04 | $15.03 | $15.03 | 151,000 | — | — |
| 2007-10-03 | $14.89 | $14.89 | 298,700 | — | — |
| 2007-10-02 | $15.12 | $15.12 | 325,700 | — | — |
| 2007-10-01 | $15.02 | $15.02 | 467,000 | — | — |
| 2007-09-28 | $14.66 | $14.66 | 321,700 | — | — |
| 2007-09-27 | $14.55 | $14.55 | 181,300 | — | — |
| 2007-09-26 | $14.78 | $14.78 | 180,600 | — | — |
| 2007-09-25 | $14.40 | $14.40 | 195,200 | — | — |
| 2007-09-24 | $14.24 | $14.24 | 183,300 | — | — |
| 2007-09-21 | $14.60 | $14.60 | 396,500 | — | — |
| 2007-09-20 | $14.54 | $14.54 | 362,000 | — | — |
| 2007-09-19 | $14.33 | $14.33 | 359,200 | — | — |
| 2007-09-18 | $14.40 | $14.40 | 260,100 | — | — |
| 2007-09-17 | $13.96 | $13.96 | 240,600 | — | — |
| 2007-09-14 | $14.00 | $14.00 | 372,900 | — | — |
| 2007-09-13 | $14.47 | $14.47 | 242,700 | — | — |
| 2007-09-12 | $14.70 | $14.70 | 182,400 | — | — |
| 2007-09-11 | $14.93 | $14.93 | 185,600 | — | — |
| 2007-09-10 | $14.60 | $14.60 | 113,900 | — | — |
| 2007-09-07 | $14.67 | $14.67 | 177,300 | — | — |
| 2007-09-06 | $15.01 | $15.01 | 194,300 | — | — |
| 2007-09-05 | $14.88 | $14.88 | 145,300 | — | — |
| 2007-09-04 | $15.01 | $15.01 | 303,400 | — | — |
| 2007-08-31 | $14.94 | $14.94 | 128,300 | — | — |
| 2007-08-30 | $14.74 | $14.74 | 150,300 | — | — |
| 2007-08-29 | $14.84 | $14.84 | 175,100 | — | — |
| 2007-08-28 | $14.27 | $14.27 | 224,100 | — | — |
| 2007-08-27 | $14.76 | $14.76 | 439,100 | — | — |
| 2007-08-24 | $15.45 | $15.45 | 194,200 | — | — |
| 2007-08-23 | $15.55 | $15.55 | 371,500 | — | — |
| 2007-08-22 | $15.07 | $15.07 | 445,700 | — | — |
| 2007-08-21 | $14.58 | $14.58 | 145,600 | — | — |
| 2007-08-20 | $14.59 | $14.59 | 156,300 | — | — |
| 2007-08-17 | $14.65 | $14.65 | 321,200 | — | — |
| 2007-08-16 | $14.35 | $14.35 | 435,100 | — | — |
| 2007-08-15 | $14.29 | $14.29 | 279,300 | — | — |
| 2007-08-14 | $14.42 | $14.42 | 203,200 | — | — |
| 2007-08-13 | $14.92 | $14.92 | 328,700 | — | — |
| 2007-08-10 | $15.00 | $15.00 | 601,000 | — | — |
| 2007-08-09 | $15.24 | $15.24 | 952,000 | — | — |
| 2007-08-08 | $13.86 | $13.86 | 603,000 | — | — |
| 2007-08-07 | $13.42 | $13.42 | 419,300 | — | — |
| 2007-08-06 | $13.33 | $13.33 | 431,200 | — | — |
| 2007-08-03 | $13.84 | $13.84 | 246,400 | — | — |
| 2007-08-02 | $14.28 | $14.28 | 194,500 | — | — |
| 2007-08-01 | $14.45 | $14.45 | 344,700 | — | — |
| 2007-07-31 | $14.07 | $14.07 | 463,800 | — | — |
| 2007-07-30 | $14.70 | $14.70 | 420,200 | — | — |
| 2007-07-27 | $14.37 | $14.37 | 399,400 | — | — |
| 2007-07-26 | $14.25 | $14.25 | 523,100 | — | — |
| 2007-07-25 | $15.18 | $15.18 | 935,000 | — | — |
| 2007-07-24 | $15.31 | $15.31 | 2,436,000 | — | — |
| 2007-07-23 | $13.44 | $13.44 | 732,600 | — | — |
| 2007-07-20 | $13.90 | $13.90 | 290,600 | — | — |
| 2007-07-19 | $14.19 | $14.19 | 356,600 | — | — |
| 2007-07-18 | $13.72 | $13.72 | 328,900 | — | — |
| 2007-07-17 | $13.88 | $13.88 | 1,118,300 | — | — |
| 2007-07-16 | $12.98 | $12.98 | 339,700 | — | — |
| 2007-07-13 | $13.32 | $13.32 | 342,100 | — | — |
| 2007-07-12 | $13.30 | $13.30 | 515,900 | — | — |
| 2007-07-11 | $12.91 | $12.91 | 455,800 | — | — |
| 2007-07-10 | $12.77 | $12.77 | 776,800 | — | — |
| 2007-07-09 | $13.21 | $13.21 | 921,500 | — | — |
| 2007-07-06 | $13.82 | $13.82 | 386,700 | — | — |
| 2007-07-05 | $13.80 | $13.80 | 545,900 | — | — |
| 2007-07-03 | $14.05 | $14.05 | 201,200 | — | — |
| 2007-07-02 | $14.14 | $14.14 | 463,200 | — | — |
| 2007-06-29 | $13.98 | $13.98 | 263,400 | — | — |
| 2007-06-28 | $14.05 | $14.05 | 197,100 | — | — |
| 2007-06-27 | $14.15 | $14.15 | 215,800 | — | — |
| 2007-06-26 | $13.94 | $13.94 | 265,400 | — | — |
| 2007-06-25 | $14.01 | $14.01 | 387,900 | — | — |
| 2007-06-22 | $14.10 | $14.10 | 1,685,200 | — | — |
| 2007-06-21 | $14.35 | $14.35 | 275,800 | — | — |
| 2007-06-20 | $14.16 | $14.16 | 441,500 | — | — |
| 2007-06-19 | $14.42 | $14.42 | 732,400 | — | — |
| 2007-06-18 | $14.66 | $14.66 | 352,900 | — | — |
| 2007-06-15 | $14.72 | $14.72 | 342,100 | — | — |
| 2007-06-14 | $14.32 | $14.32 | 190,500 | — | — |
| 2007-06-13 | $13.94 | $13.94 | 233,800 | — | — |
| 2007-06-12 | $13.87 | $13.87 | 256,800 | — | — |
| 2007-06-11 | $13.95 | $13.95 | 194,700 | — | — |
| 2007-06-08 | $13.91 | $13.91 | 274,800 | — | — |
| 2007-06-07 | $13.83 | $13.83 | 324,500 | — | — |
| 2007-06-06 | $14.00 | $14.00 | 223,900 | — | — |
| 2007-06-05 | $14.23 | $14.23 | 321,900 | — | — |
| 2007-06-04 | $14.39 | $14.39 | 453,200 | — | — |
| 2007-06-01 | $13.97 | $13.97 | 527,200 | — | — |
| 2007-05-31 | $13.82 | $13.82 | 460,400 | — | — |
| 2007-05-30 | $13.40 | $13.40 | 448,400 | — | — |
| 2007-05-29 | $13.20 | $13.20 | 483,300 | — | — |
| 2007-05-25 | $13.22 | $13.22 | 229,000 | — | — |
| 2007-05-24 | $13.07 | $13.07 | 514,900 | — | — |
| 2007-05-23 | $13.73 | $13.73 | 390,800 | — | — |
| 2007-05-22 | $13.50 | $13.50 | 443,100 | — | — |
| 2007-05-21 | $13.19 | $13.19 | 332,700 | — | — |
| 2007-05-18 | $13.15 | $13.15 | 689,100 | — | — |
| 2007-05-17 | $12.91 | $12.91 | 876,600 | — | — |
| 2007-05-16 | $12.98 | $12.98 | 1,027,900 | — | — |
| 2007-05-15 | $13.54 | $13.54 | 785,700 | — | — |
| 2007-05-14 | $13.66 | $13.66 | 617,300 | — | — |
| 2007-05-11 | $13.96 | $13.96 | 545,400 | — | — |
| 2007-05-10 | $13.75 | $13.75 | 975,300 | — | — |
| 2007-05-09 | $14.67 | $14.67 | 463,700 | — | — |
| 2007-05-08 | $14.58 | $14.58 | 523,000 | — | — |
| 2007-05-07 | $14.94 | $14.94 | 620,600 | — | — |
| 2007-05-04 | $14.48 | $14.48 | 678,100 | — | — |
| 2007-05-03 | $14.71 | $14.71 | 550,100 | — | — |
| 2007-05-02 | $14.98 | $14.98 | 670,900 | — | — |
| 2007-05-01 | $14.49 | $14.49 | 986,900 | — | — |
| 2007-04-30 | $14.64 | $14.64 | 697,900 | — | — |
| 2007-04-27 | $15.10 | $15.10 | 764,200 | — | — |
| 2007-04-26 | $14.90 | $14.90 | 991,300 | — | — |
| 2007-04-25 | $15.18 | $15.18 | 2,361,800 | — | — |
| 2007-04-24 | $15.85 | $15.85 | 4,535,900 | — | — |
| 2007-04-23 | $19.60 | $19.60 | 957,600 | — | — |
| 2007-04-20 | $19.13 | $19.13 | 484,100 | — | — |
| 2007-04-19 | $18.99 | $18.99 | 407,100 | — | — |
| 2007-04-18 | $19.34 | $19.34 | 558,900 | — | — |
| 2007-04-17 | $19.41 | $19.41 | 1,004,400 | — | — |
| 2007-04-16 | $18.66 | $18.66 | 410,300 | — | — |
| 2007-04-13 | $18.25 | $18.25 | 246,900 | — | — |
| 2007-04-12 | $18.30 | $18.30 | 269,000 | — | — |
| 2007-04-11 | $17.96 | $17.96 | 345,500 | — | — |
| 2007-04-10 | $17.89 | $17.89 | 764,400 | — | — |
| 2007-04-09 | $18.71 | $18.71 | 602,000 | — | — |
| 2007-04-05 | $18.08 | $18.08 | 432,700 | — | — |
| 2007-04-04 | $17.54 | $17.54 | 426,800 | — | — |
| 2007-04-03 | $17.51 | $17.51 | 401,800 | — | — |
| 2007-04-02 | $17.49 | $17.49 | 422,800 | — | — |
| 2007-03-30 | $17.30 | $17.30 | 540,200 | — | — |
| 2007-03-29 | $17.90 | $17.90 | 417,300 | — | — |
| 2007-03-28 | $17.80 | $17.80 | 310,500 | — | — |
| 2007-03-27 | $18.10 | $18.10 | 527,200 | — | — |
| 2007-03-26 | $18.47 | $18.47 | 272,100 | — | — |
| 2007-03-23 | $18.52 | $18.52 | 346,200 | — | — |
| 2007-03-22 | $18.51 | $18.51 | 629,200 | — | — |
| 2007-03-21 | $18.48 | $18.48 | 671,000 | — | — |
| 2007-03-20 | $17.84 | $17.84 | 257,400 | — | — |
| 2007-03-19 | $17.16 | $17.16 | 323,200 | — | — |
| 2007-03-16 | $16.92 | $16.92 | 199,600 | — | — |
| 2007-03-15 | $16.85 | $16.85 | 303,200 | — | — |
| 2007-03-14 | $16.95 | $16.95 | 511,000 | — | — |
| 2007-03-13 | $17.20 | $17.20 | 438,600 | — | — |
| 2007-03-12 | $17.76 | $17.76 | 509,600 | — | — |
| 2007-03-09 | $17.05 | $17.05 | 495,100 | — | — |
| 2007-03-08 | $17.44 | $17.44 | 646,900 | — | — |
| 2007-03-07 | $16.89 | $16.89 | 634,300 | — | — |
| 2007-03-06 | $16.16 | $16.16 | 394,200 | — | — |
| 2007-03-05 | $15.71 | $15.71 | 614,600 | — | — |
| 2007-03-02 | $15.58 | $15.58 | 515,500 | — | — |
| 2007-03-01 | $16.21 | $16.21 | 666,000 | — | — |
| 2007-02-28 | $16.30 | $16.30 | 680,500 | — | — |
| 2007-02-27 | $15.71 | $15.71 | 1,013,700 | — | — |
| 2007-02-26 | $17.10 | $17.10 | 1,202,200 | — | — |
| 2007-02-23 | $16.65 | $16.65 | 2,162,100 | — | — |
| 2007-02-22 | $14.37 | $14.37 | 528,800 | — | — |
| 2007-02-21 | $13.82 | $13.82 | 1,052,400 | — | — |
| 2007-02-20 | $13.96 | $13.96 | 331,700 | — | — |
| 2007-02-16 | $13.42 | $13.42 | 508,300 | — | — |
| 2007-02-15 | $13.97 | $13.97 | 640,300 | — | — |
| 2007-02-14 | $14.26 | $14.26 | 538,900 | — | — |
| 2007-02-13 | $13.70 | $13.70 | 2,668,500 | — | — |
| 2007-02-12 | $14.94 | $14.94 | 525,500 | — | — |
| 2007-02-09 | $14.22 | $14.22 | 249,900 | — | — |
| 2007-02-08 | $14.32 | $14.32 | 158,800 | — | — |
| 2007-02-07 | $14.40 | $14.40 | 169,600 | — | — |
| 2007-02-06 | $14.39 | $14.39 | 231,400 | — | — |
| 2007-02-05 | $14.61 | $14.61 | 265,800 | — | — |
| 2007-02-02 | $14.89 | $14.89 | 256,800 | — | — |
| 2007-02-01 | $14.63 | $14.63 | 327,400 | — | — |
| 2007-01-31 | $13.94 | $13.94 | 270,400 | — | — |
| 2007-01-30 | $14.19 | $14.19 | 248,600 | — | — |
| 2007-01-29 | $13.92 | $13.92 | 167,200 | — | — |
| 2007-01-26 | $13.57 | $13.57 | 323,100 | — | — |
| 2007-01-25 | $13.71 | $13.71 | 298,000 | — | — |
| 2007-01-24 | $13.67 | $13.67 | 394,600 | — | — |
| 2007-01-23 | $13.58 | $13.58 | 547,600 | — | — |
| 2007-01-22 | $13.66 | $13.66 | 406,900 | — | — |
| 2007-01-19 | $13.76 | $13.76 | 465,300 | — | — |
| 2007-01-18 | $13.57 | $13.57 | 962,500 | — | — |
| 2007-01-17 | $14.74 | $14.74 | 736,600 | — | — |
| 2007-01-16 | $15.34 | $15.34 | 967,200 | — | — |
| 2007-01-12 | $15.87 | $15.87 | 687,500 | — | — |
| 2007-01-11 | $15.37 | $15.37 | 543,100 | — | — |
| 2007-01-10 | $15.31 | $15.31 | 614,300 | — | — |
| 2007-01-09 | $15.06 | $15.06 | 654,600 | — | — |
| 2007-01-08 | $14.71 | $14.71 | 980,600 | — | — |
| 2007-01-05 | $13.49 | $13.49 | 278,100 | — | — |
| 2007-01-04 | $13.75 | $13.75 | 365,800 | — | — |
| 2007-01-03 | $13.25 | $13.25 | 768,100 | — | — |