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
- 1993-11-10 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 | $9.82 | $10.28 | 334,500 | — | — |
| 2007-12-28 | $10.00 | $10.47 | 405,300 | — | — |
| 2007-12-27 | $9.99 | $10.46 | 317,100 | — | — |
| 2007-12-26 | $10.51 | $11.00 | 356,400 | — | — |
| 2007-12-24 | $10.90 | $11.40 | 110,700 | — | — |
| 2007-12-21 | $10.68 | $11.17 | 989,700 | — | — |
| 2007-12-20 | $10.42 | $10.90 | 544,800 | — | — |
| 2007-12-19 | $10.11 | $10.58 | 276,000 | — | — |
| 2007-12-18 | $10.08 | $10.55 | 428,400 | — | — |
| 2007-12-17 | $9.67 | $10.12 | 717,300 | — | — |
| 2007-12-14 | $9.58 | $10.03 | 355,800 | — | — |
| 2007-12-13 | $10.06 | $10.53 | 309,600 | — | — |
| 2007-12-12 | $10.39 | $10.87 | 410,400 | — | — |
| 2007-12-11 | $10.07 | $10.54 | 397,500 | — | — |
| 2007-12-10 | $10.57 | $11.07 | 317,100 | — | — |
| 2007-12-07 | $10.22 | $10.70 | 723,900 | — | — |
| 2007-12-06 | $10.35 | $10.84 | 555,600 | — | — |
| 2007-12-05 | $9.65 | $10.10 | 312,600 | — | — |
| 2007-12-04 | $9.45 | $9.89 | 245,700 | — | — |
| 2007-12-03 | $9.54 | $9.98 | 430,200 | — | — |
| 2007-11-30 | $9.54 | $9.98 | 529,800 | — | — |
| 2007-11-29 | $9.41 | $9.84 | 441,300 | — | — |
| 2007-11-28 | $9.72 | $10.17 | 392,700 | — | — |
| 2007-11-27 | $9.61 | $10.04 | 369,600 | — | — |
| 2007-11-26 | $9.50 | $9.92 | 362,100 | — | — |
| 2007-11-23 | $9.92 | $10.36 | 172,200 | — | — |
| 2007-11-21 | $9.50 | $9.92 | 513,600 | — | — |
| 2007-11-20 | $9.92 | $10.36 | 479,100 | — | — |
| 2007-11-19 | $10.03 | $10.48 | 405,600 | — | — |
| 2007-11-16 | $10.50 | $10.97 | 546,000 | — | — |
| 2007-11-15 | $10.62 | $11.09 | 363,900 | — | — |
| 2007-11-14 | $10.94 | $11.42 | 633,600 | — | — |
| 2007-11-13 | $10.91 | $11.39 | 848,700 | — | — |
| 2007-11-12 | $10.65 | $11.13 | 698,700 | — | — |
| 2007-11-09 | $10.54 | $11.00 | 436,200 | — | — |
| 2007-11-08 | $10.63 | $11.11 | 632,400 | — | — |
| 2007-11-07 | $10.13 | $10.58 | 467,100 | — | — |
| 2007-11-06 | $10.66 | $11.13 | 334,500 | — | — |
| 2007-11-05 | $10.58 | $11.05 | 471,300 | — | — |
| 2007-11-02 | $10.80 | $11.28 | 513,900 | — | — |
| 2007-11-01 | $10.63 | $11.11 | 853,800 | — | — |
| 2007-10-31 | $11.94 | $12.47 | 972,000 | — | — |
| 2007-10-30 | $11.77 | $12.29 | 764,700 | — | — |
| 2007-10-29 | $11.41 | $11.92 | 729,300 | — | — |
| 2007-10-26 | $10.90 | $11.38 | 604,200 | — | — |
| 2007-10-25 | $10.56 | $11.03 | 719,400 | — | — |
| 2007-10-24 | $10.46 | $10.93 | 1,158,600 | — | — |
| 2007-10-23 | $10.50 | $10.97 | 781,500 | — | — |
| 2007-10-22 | $10.57 | $11.04 | 830,400 | — | — |
| 2007-10-19 | $10.42 | $10.88 | 1,170,000 | — | — |
| 2007-10-18 | $10.31 | $10.76 | 2,906,400 | — | — |
| 2007-10-17 | $9.67 | $10.10 | 1,052,100 | — | — |
| 2007-10-16 | $9.86 | $10.30 | 656,700 | — | — |
| 2007-10-15 | $10.03 | $10.48 | 535,500 | — | — |
| 2007-10-12 | $10.39 | $10.85 | 374,100 | — | — |
| 2007-10-11 | $10.31 | $10.76 | 587,400 | — | — |
| 2007-10-10 | $10.42 | $10.88 | 457,200 | — | — |
| 2007-10-09 | $10.39 | $10.85 | 456,000 | — | — |
| 2007-10-08 | $10.42 | $10.88 | 615,300 | — | — |
| 2007-10-05 | $10.80 | $11.28 | 786,000 | — | — |
| 2007-10-04 | $10.38 | $10.84 | 585,600 | — | — |
| 2007-10-03 | $10.51 | $10.97 | 673,200 | — | — |
| 2007-10-02 | $10.35 | $10.81 | 453,300 | — | — |
| 2007-10-01 | $10.37 | $10.83 | 1,114,800 | — | — |
| 2007-09-28 | $9.97 | $10.41 | 928,200 | — | — |
| 2007-09-27 | $10.49 | $10.96 | 675,300 | — | — |
| 2007-09-26 | $10.55 | $11.02 | 590,700 | — | — |
| 2007-09-25 | $10.57 | $11.04 | 637,200 | — | — |
| 2007-09-24 | $11.00 | $11.49 | 671,400 | — | — |
| 2007-09-21 | $11.22 | $11.72 | 902,700 | — | — |
| 2007-09-20 | $11.67 | $12.19 | 486,300 | — | — |
| 2007-09-19 | $12.03 | $12.56 | 686,100 | — | — |
| 2007-09-18 | $11.76 | $12.29 | 752,100 | — | — |
| 2007-09-17 | $11.07 | $11.56 | 710,100 | — | — |
| 2007-09-14 | $11.25 | $11.75 | 600,600 | — | — |
| 2007-09-13 | $11.30 | $11.80 | 569,700 | — | — |
| 2007-09-12 | $11.35 | $11.85 | 429,300 | — | — |
| 2007-09-11 | $11.51 | $12.02 | 462,000 | — | — |
| 2007-09-10 | $11.55 | $12.07 | 548,100 | — | — |
| 2007-09-07 | $11.88 | $12.40 | 327,000 | — | — |
| 2007-09-06 | $12.22 | $12.76 | 293,400 | — | — |
| 2007-09-05 | $12.44 | $13.00 | 352,800 | — | — |
| 2007-09-04 | $12.81 | $13.38 | 397,500 | — | — |
| 2007-08-31 | $12.43 | $12.98 | 294,000 | — | — |
| 2007-08-30 | $12.47 | $13.03 | 364,500 | — | — |
| 2007-08-29 | $12.41 | $12.96 | 338,400 | — | — |
| 2007-08-28 | $12.29 | $12.84 | 391,500 | — | — |
| 2007-08-27 | $12.81 | $13.38 | 360,600 | — | — |
| 2007-08-24 | $12.74 | $13.30 | 313,500 | — | — |
| 2007-08-23 | $12.44 | $12.99 | 478,200 | — | — |
| 2007-08-22 | $12.69 | $13.25 | 493,500 | — | — |
| 2007-08-21 | $12.98 | $13.56 | 391,800 | — | — |
| 2007-08-20 | $13.23 | $13.82 | 836,700 | — | — |
| 2007-08-17 | $12.56 | $13.12 | 785,100 | — | — |
| 2007-08-16 | $12.21 | $12.76 | 733,800 | — | — |
| 2007-08-15 | $11.67 | $12.19 | 448,800 | — | — |
| 2007-08-14 | $11.94 | $12.47 | 528,900 | — | — |
| 2007-08-13 | $12.03 | $12.56 | 831,300 | — | — |
| 2007-08-10 | $12.51 | $13.06 | 2,231,100 | — | — |
| 2007-08-09 | $13.17 | $13.75 | 1,284,000 | — | — |
| 2007-08-08 | $13.49 | $14.09 | 1,789,800 | — | — |
| 2007-08-07 | $12.93 | $13.50 | 788,400 | — | — |
| 2007-08-06 | $12.74 | $13.31 | 883,800 | — | — |
| 2007-08-03 | $12.67 | $13.23 | 629,700 | — | — |
| 2007-08-02 | $13.18 | $13.76 | 706,500 | — | — |
| 2007-08-01 | $13.33 | $13.93 | 836,100 | — | — |
| 2007-07-31 | $13.19 | $13.77 | 642,900 | — | — |
| 2007-07-30 | $13.57 | $14.17 | 496,800 | — | — |
| 2007-07-27 | $13.30 | $13.89 | 617,100 | — | — |
| 2007-07-26 | $13.56 | $14.16 | 1,275,000 | — | — |
| 2007-07-25 | $14.00 | $14.62 | 899,400 | — | — |
| 2007-07-24 | $14.00 | $14.62 | 1,021,200 | — | — |
| 2007-07-23 | $14.08 | $14.70 | 606,900 | — | — |
| 2007-07-20 | $14.04 | $14.67 | 1,051,800 | — | — |
| 2007-07-19 | $14.28 | $14.92 | 781,500 | — | — |
| 2007-07-18 | $14.28 | $14.91 | 1,357,200 | — | — |
| 2007-07-17 | $14.28 | $14.92 | 2,015,100 | — | — |
| 2007-07-16 | $14.66 | $15.31 | 623,100 | — | — |
| 2007-07-13 | $14.80 | $15.46 | 644,400 | — | — |
| 2007-07-12 | $14.69 | $15.34 | 720,000 | — | — |
| 2007-07-11 | $14.16 | $14.78 | 362,400 | — | — |
| 2007-07-10 | $14.09 | $14.71 | 660,000 | — | — |
| 2007-07-09 | $14.32 | $14.96 | 526,800 | — | — |
| 2007-07-06 | $14.31 | $14.94 | 305,700 | — | — |
| 2007-07-05 | $14.37 | $15.01 | 375,600 | — | — |
| 2007-07-03 | $14.14 | $14.77 | 236,700 | — | — |
| 2007-07-02 | $14.15 | $14.78 | 561,600 | — | — |
| 2007-06-29 | $14.09 | $14.71 | 663,600 | — | — |
| 2007-06-28 | $14.40 | $15.04 | 578,400 | — | — |
| 2007-06-27 | $14.41 | $15.05 | 1,137,000 | — | — |
| 2007-06-26 | $14.53 | $15.18 | 894,600 | — | — |
| 2007-06-25 | $15.14 | $15.81 | 581,700 | — | — |
| 2007-06-22 | $14.96 | $15.62 | 859,800 | — | — |
| 2007-06-21 | $15.21 | $15.88 | 389,700 | — | — |
| 2007-06-20 | $15.04 | $15.70 | 177,300 | — | — |
| 2007-06-19 | $15.35 | $16.03 | 226,200 | — | — |
| 2007-06-18 | $15.45 | $16.14 | 307,800 | — | — |
| 2007-06-15 | $15.57 | $16.26 | 623,400 | — | — |
| 2007-06-14 | $15.45 | $16.14 | 214,200 | — | — |
| 2007-06-13 | $15.28 | $15.96 | 224,400 | — | — |
| 2007-06-12 | $15.22 | $15.90 | 486,900 | — | — |
| 2007-06-11 | $15.56 | $16.25 | 274,800 | — | — |
| 2007-06-08 | $15.48 | $16.17 | 257,700 | — | — |
| 2007-06-07 | $15.42 | $16.10 | 393,300 | — | — |
| 2007-06-06 | $15.62 | $16.32 | 471,000 | — | — |
| 2007-06-05 | $15.96 | $16.67 | 310,800 | — | — |
| 2007-06-04 | $16.17 | $16.89 | 336,900 | — | — |
| 2007-06-01 | $16.21 | $16.93 | 186,300 | — | — |
| 2007-05-31 | $16.03 | $16.74 | 354,300 | — | — |
| 2007-05-30 | $16.12 | $16.84 | 554,700 | — | — |
| 2007-05-29 | $15.80 | $16.48 | 473,100 | — | — |
| 2007-05-25 | $15.56 | $16.24 | 539,700 | — | — |
| 2007-05-24 | $15.61 | $16.28 | 331,800 | — | — |
| 2007-05-23 | $15.85 | $16.53 | 256,800 | — | — |
| 2007-05-22 | $16.10 | $16.79 | 266,400 | — | — |
| 2007-05-21 | $15.93 | $16.61 | 494,100 | — | — |
| 2007-05-18 | $15.76 | $16.44 | 335,100 | — | — |
| 2007-05-17 | $15.76 | $16.44 | 331,200 | — | — |
| 2007-05-16 | $15.62 | $16.29 | 463,800 | — | — |
| 2007-05-15 | $15.42 | $16.09 | 709,500 | — | — |
| 2007-05-14 | $15.63 | $16.30 | 471,900 | — | — |
| 2007-05-11 | $15.73 | $16.41 | 260,100 | — | — |
| 2007-05-10 | $15.66 | $16.33 | 533,100 | — | — |
| 2007-05-09 | $16.11 | $16.81 | 323,400 | — | — |
| 2007-05-08 | $16.08 | $16.77 | 425,100 | — | — |
| 2007-05-07 | $15.94 | $16.62 | 626,700 | — | — |
| 2007-05-04 | $15.90 | $16.59 | 407,700 | — | — |
| 2007-05-03 | $15.99 | $16.68 | 483,300 | — | — |
| 2007-05-02 | $15.98 | $16.67 | 487,200 | — | — |
| 2007-05-01 | $15.47 | $16.14 | 589,800 | — | — |
| 2007-04-30 | $15.49 | $16.16 | 798,000 | — | — |
| 2007-04-27 | $16.27 | $16.98 | 566,400 | — | — |
| 2007-04-26 | $16.51 | $17.22 | 290,400 | — | — |
| 2007-04-25 | $16.42 | $17.13 | 726,900 | — | — |
| 2007-04-24 | $16.34 | $17.04 | 706,200 | — | — |
| 2007-04-23 | $16.53 | $17.25 | 506,100 | — | — |
| 2007-04-20 | $16.46 | $17.17 | 550,800 | — | — |
| 2007-04-19 | $16.41 | $17.11 | 1,007,400 | — | — |
| 2007-04-18 | $16.27 | $16.98 | 1,787,100 | — | — |
| 2007-04-17 | $16.85 | $17.57 | 3,996,000 | — | — |
| 2007-04-16 | $17.54 | $18.30 | 695,400 | — | — |
| 2007-04-13 | $17.16 | $17.90 | 618,000 | — | — |
| 2007-04-12 | $17.18 | $17.92 | 357,300 | — | — |
| 2007-04-11 | $17.03 | $17.76 | 500,100 | — | — |
| 2007-04-10 | $17.18 | $17.92 | 281,400 | — | — |
| 2007-04-09 | $16.93 | $17.66 | 227,100 | — | — |
| 2007-04-05 | $16.86 | $17.59 | 166,800 | — | — |
| 2007-04-04 | $16.96 | $17.69 | 223,200 | — | — |
| 2007-04-03 | $17.19 | $17.94 | 272,400 | — | — |
| 2007-04-02 | $16.77 | $17.49 | 394,800 | — | — |
| 2007-03-30 | $16.52 | $17.23 | 287,400 | — | — |
| 2007-03-29 | $16.64 | $17.36 | 171,600 | — | — |
| 2007-03-28 | $16.80 | $17.53 | 434,100 | — | — |
| 2007-03-27 | $16.53 | $17.25 | 207,600 | — | — |
| 2007-03-26 | $16.83 | $17.55 | 178,800 | — | — |
| 2007-03-23 | $17.04 | $17.78 | 208,200 | — | — |
| 2007-03-22 | $16.70 | $17.42 | 213,300 | — | — |
| 2007-03-21 | $16.67 | $17.39 | 210,600 | — | — |
| 2007-03-20 | $16.49 | $17.20 | 121,500 | — | — |
| 2007-03-19 | $16.29 | $16.99 | 426,600 | — | — |
| 2007-03-16 | $16.13 | $16.83 | 551,700 | — | — |
| 2007-03-15 | $16.25 | $16.95 | 287,100 | — | — |
| 2007-03-14 | $16.08 | $16.78 | 251,100 | — | — |
| 2007-03-13 | $15.84 | $16.53 | 394,500 | — | — |
| 2007-03-12 | $16.36 | $17.07 | 255,000 | — | — |
| 2007-03-09 | $16.46 | $17.17 | 221,400 | — | — |
| 2007-03-08 | $16.47 | $17.18 | 239,400 | — | — |
| 2007-03-07 | $16.28 | $16.98 | 442,500 | — | — |
| 2007-03-06 | $16.53 | $17.24 | 533,400 | — | — |
| 2007-03-05 | $16.14 | $16.84 | 526,800 | — | — |
| 2007-03-02 | $16.60 | $17.31 | 416,100 | — | — |
| 2007-03-01 | $16.98 | $17.72 | 493,800 | — | — |
| 2007-02-28 | $17.28 | $18.02 | 412,500 | — | — |
| 2007-02-27 | $17.18 | $17.92 | 375,600 | — | — |
| 2007-02-26 | $18.10 | $18.88 | 298,200 | — | — |
| 2007-02-23 | $18.00 | $18.78 | 402,300 | — | — |
| 2007-02-22 | $18.15 | $18.94 | 510,900 | — | — |
| 2007-02-21 | $17.77 | $18.53 | 284,100 | — | — |
| 2007-02-20 | $17.76 | $18.53 | 258,900 | — | — |
| 2007-02-16 | $17.63 | $18.39 | 306,300 | — | — |
| 2007-02-15 | $17.60 | $18.36 | 496,500 | — | — |
| 2007-02-14 | $17.52 | $18.28 | 364,500 | — | — |
| 2007-02-13 | $17.43 | $18.19 | 232,200 | — | — |
| 2007-02-12 | $17.27 | $18.02 | 273,900 | — | — |
| 2007-02-09 | $17.07 | $17.80 | 380,100 | — | — |
| 2007-02-08 | $17.31 | $18.06 | 351,600 | — | — |
| 2007-02-07 | $17.47 | $18.22 | 789,900 | — | — |
| 2007-02-06 | $17.19 | $17.94 | 1,015,800 | — | — |
| 2007-02-05 | $16.38 | $17.08 | 608,400 | — | — |
| 2007-02-02 | $16.77 | $17.49 | 473,100 | — | — |
| 2007-02-01 | $16.45 | $17.16 | 641,700 | — | — |
| 2007-01-31 | $16.30 | $17.00 | 638,700 | — | — |
| 2007-01-30 | $15.65 | $16.32 | 396,900 | — | — |
| 2007-01-29 | $15.75 | $16.43 | 324,900 | — | — |
| 2007-01-26 | $15.64 | $16.32 | 480,600 | — | — |
| 2007-01-25 | $15.64 | $16.31 | 360,300 | — | — |
| 2007-01-24 | $16.16 | $16.85 | 283,800 | — | — |
| 2007-01-23 | $15.83 | $16.52 | 277,200 | — | — |
| 2007-01-22 | $15.68 | $16.36 | 327,000 | — | — |
| 2007-01-19 | $15.83 | $16.52 | 255,900 | — | — |
| 2007-01-18 | $15.41 | $16.08 | 380,100 | — | — |
| 2007-01-17 | $15.72 | $16.40 | 386,400 | — | — |
| 2007-01-16 | $15.67 | $16.34 | 568,200 | — | — |
| 2007-01-12 | $15.20 | $15.86 | 195,600 | — | — |
| 2007-01-11 | $15.14 | $15.79 | 422,400 | — | — |
| 2007-01-10 | $15.14 | $15.79 | 311,700 | — | — |
| 2007-01-09 | $15.16 | $15.81 | 468,300 | — | — |
| 2007-01-08 | $15.34 | $16.01 | 215,100 | — | — |
| 2007-01-05 | $15.42 | $16.09 | 403,500 | — | — |
| 2007-01-04 | $15.65 | $16.33 | 405,600 | — | — |
| 2007-01-03 | $15.84 | $16.53 | 530,400 | — | — |