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
- 1992-12-23 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 | $20.15 | $20.15 | 230,800 | — | — |
| 2007-12-28 | $20.75 | $20.75 | 991,500 | — | — |
| 2007-12-27 | $20.03 | $20.03 | 833,400 | — | — |
| 2007-12-26 | $19.52 | $19.52 | 887,300 | — | — |
| 2007-12-24 | $16.75 | $16.75 | 118,500 | — | — |
| 2007-12-21 | $16.35 | $16.35 | 239,200 | — | — |
| 2007-12-20 | $16.36 | $16.36 | 236,600 | — | — |
| 2007-12-19 | $16.40 | $16.40 | 530,700 | — | — |
| 2007-12-18 | $15.00 | $15.00 | 352,200 | — | — |
| 2007-12-17 | $14.04 | $14.04 | 556,100 | — | — |
| 2007-12-14 | $13.81 | $13.81 | 141,700 | — | — |
| 2007-12-13 | $14.35 | $14.35 | 83,500 | — | — |
| 2007-12-12 | $13.89 | $13.89 | 114,800 | — | — |
| 2007-12-11 | $13.70 | $13.70 | 170,600 | — | — |
| 2007-12-10 | $14.28 | $14.28 | 139,300 | — | — |
| 2007-12-07 | $13.49 | $13.49 | 51,900 | — | — |
| 2007-12-06 | $13.31 | $13.31 | 48,800 | — | — |
| 2007-12-05 | $13.25 | $13.25 | 63,300 | — | — |
| 2007-12-04 | $13.26 | $13.26 | 53,500 | — | — |
| 2007-12-03 | $13.13 | $13.13 | 69,000 | — | — |
| 2007-11-30 | $12.56 | $12.56 | 59,400 | — | — |
| 2007-11-29 | $12.82 | $12.82 | 32,800 | — | — |
| 2007-11-28 | $12.90 | $12.90 | 46,200 | — | — |
| 2007-11-27 | $12.19 | $12.19 | 76,400 | — | — |
| 2007-11-26 | $12.65 | $12.65 | 38,100 | — | — |
| 2007-11-23 | $13.05 | $13.05 | 36,400 | — | — |
| 2007-11-21 | $12.85 | $12.85 | 32,200 | — | — |
| 2007-11-20 | $13.23 | $13.23 | 108,700 | — | — |
| 2007-11-19 | $13.59 | $13.59 | 71,800 | — | — |
| 2007-11-16 | $13.96 | $13.96 | 43,300 | — | — |
| 2007-11-15 | $13.98 | $13.98 | 65,000 | — | — |
| 2007-11-14 | $13.98 | $13.98 | 138,100 | — | — |
| 2007-11-13 | $14.00 | $14.00 | 91,200 | — | — |
| 2007-11-12 | $13.76 | $13.76 | 84,400 | — | — |
| 2007-11-09 | $13.88 | $13.88 | 308,000 | — | — |
| 2007-11-08 | $13.98 | $13.98 | 142,300 | — | — |
| 2007-11-07 | $14.01 | $14.01 | 158,000 | — | — |
| 2007-11-06 | $14.01 | $14.01 | 139,500 | — | — |
| 2007-11-05 | $13.97 | $13.97 | 129,800 | — | — |
| 2007-11-02 | $13.95 | $13.95 | 150,000 | — | — |
| 2007-11-01 | $13.78 | $13.78 | 149,700 | — | — |
| 2007-10-31 | $13.42 | $13.42 | 72,200 | — | — |
| 2007-10-30 | $12.84 | $12.84 | 69,900 | — | — |
| 2007-10-29 | $13.02 | $13.02 | 110,200 | — | — |
| 2007-10-26 | $13.22 | $13.22 | 83,200 | — | — |
| 2007-10-25 | $13.55 | $13.55 | 45,500 | — | — |
| 2007-10-24 | $13.60 | $13.60 | 107,200 | — | — |
| 2007-10-23 | $13.44 | $13.44 | 330,100 | — | — |
| 2007-10-22 | $14.71 | $14.71 | 85,800 | — | — |
| 2007-10-19 | $14.37 | $14.37 | 58,200 | — | — |
| 2007-10-18 | $14.87 | $14.87 | 93,900 | — | — |
| 2007-10-17 | $14.53 | $14.53 | 74,600 | — | — |
| 2007-10-16 | $14.99 | $14.99 | 255,200 | — | — |
| 2007-10-15 | $14.95 | $14.95 | 303,800 | — | — |
| 2007-10-12 | $13.91 | $13.91 | 54,300 | — | — |
| 2007-10-11 | $13.73 | $13.73 | 124,600 | — | — |
| 2007-10-10 | $13.44 | $13.44 | 110,600 | — | — |
| 2007-10-09 | $12.75 | $12.75 | 350,000 | — | — |
| 2007-10-08 | $12.60 | $12.60 | 92,600 | — | — |
| 2007-10-05 | $12.66 | $12.66 | 104,600 | — | — |
| 2007-10-04 | $12.86 | $12.86 | 82,800 | — | — |
| 2007-10-03 | $12.91 | $12.91 | 75,500 | — | — |
| 2007-10-02 | $12.65 | $12.65 | 28,000 | — | — |
| 2007-10-01 | $12.56 | $12.56 | 45,300 | — | — |
| 2007-09-28 | $12.80 | $12.80 | 193,800 | — | — |
| 2007-09-27 | $12.86 | $12.86 | 108,500 | — | — |
| 2007-09-26 | $11.52 | $11.52 | 45,700 | — | — |
| 2007-09-25 | $11.20 | $11.20 | 44,800 | — | — |
| 2007-09-24 | $11.55 | $11.55 | 34,400 | — | — |
| 2007-09-21 | $11.74 | $11.74 | 62,100 | — | — |
| 2007-09-20 | $11.71 | $11.71 | 82,700 | — | — |
| 2007-09-19 | $11.70 | $11.70 | 90,600 | — | — |
| 2007-09-18 | $11.60 | $11.60 | 37,800 | — | — |
| 2007-09-17 | $11.63 | $11.63 | 141,200 | — | — |
| 2007-09-14 | $11.12 | $11.12 | 84,000 | — | — |
| 2007-09-13 | $11.18 | $11.18 | 19,100 | — | — |
| 2007-09-12 | $11.30 | $11.30 | 26,300 | — | — |
| 2007-09-11 | $11.31 | $11.31 | 30,500 | — | — |
| 2007-09-10 | $11.37 | $11.37 | 27,000 | — | — |
| 2007-09-07 | $11.42 | $11.42 | 15,400 | — | — |
| 2007-09-06 | $11.59 | $11.59 | 8,700 | — | — |
| 2007-09-05 | $11.65 | $11.65 | 14,500 | — | — |
| 2007-09-04 | $11.80 | $11.80 | 41,200 | — | — |
| 2007-08-31 | $11.55 | $11.55 | 32,700 | — | — |
| 2007-08-30 | $11.45 | $11.45 | 20,100 | — | — |
| 2007-08-29 | $11.62 | $11.62 | 27,100 | — | — |
| 2007-08-28 | $11.79 | $11.79 | 28,200 | — | — |
| 2007-08-27 | $11.85 | $11.85 | 30,300 | — | — |
| 2007-08-24 | $11.99 | $11.99 | 43,400 | — | — |
| 2007-08-23 | $12.62 | $12.62 | 31,500 | — | — |
| 2007-08-22 | $12.55 | $12.55 | 33,200 | — | — |
| 2007-08-21 | $12.65 | $12.65 | 77,300 | — | — |
| 2007-08-20 | $12.69 | $12.69 | 53,600 | — | — |
| 2007-08-17 | $12.69 | $12.69 | 135,900 | — | — |
| 2007-08-16 | $11.78 | $11.78 | 74,600 | — | — |
| 2007-08-15 | $12.17 | $12.17 | 44,600 | — | — |
| 2007-08-14 | $12.09 | $12.09 | 31,800 | — | — |
| 2007-08-13 | $12.15 | $12.15 | 32,600 | — | — |
| 2007-08-10 | $12.16 | $12.16 | 103,900 | — | — |
| 2007-08-09 | $12.18 | $12.18 | 118,200 | — | — |
| 2007-08-08 | $12.25 | $12.25 | 171,200 | — | — |
| 2007-08-07 | $11.73 | $11.73 | 61,300 | — | — |
| 2007-08-06 | $11.52 | $11.52 | 69,300 | — | — |
| 2007-08-03 | $11.36 | $11.36 | 112,700 | — | — |
| 2007-08-02 | $11.92 | $11.92 | 196,400 | — | — |
| 2007-08-01 | $11.74 | $11.74 | 248,300 | — | — |
| 2007-07-31 | $11.40 | $11.40 | 108,700 | — | — |
| 2007-07-30 | $11.04 | $11.04 | 23,500 | — | — |
| 2007-07-27 | $10.99 | $10.99 | 33,200 | — | — |
| 2007-07-26 | $10.83 | $10.83 | 47,400 | — | — |
| 2007-07-25 | $10.76 | $10.76 | 33,300 | — | — |
| 2007-07-24 | $10.92 | $10.92 | 43,000 | — | — |
| 2007-07-23 | $11.00 | $11.00 | 29,500 | — | — |
| 2007-07-20 | $10.85 | $10.85 | 40,900 | — | — |
| 2007-07-19 | $10.75 | $10.75 | 24,200 | — | — |
| 2007-07-18 | $10.85 | $10.85 | 22,700 | — | — |
| 2007-07-17 | $10.91 | $10.91 | 22,000 | — | — |
| 2007-07-16 | $10.81 | $10.81 | 22,900 | — | — |
| 2007-07-13 | $10.83 | $10.83 | 19,800 | — | — |
| 2007-07-12 | $11.06 | $11.06 | 29,000 | — | — |
| 2007-07-11 | $11.12 | $11.12 | 44,200 | — | — |
| 2007-07-10 | $11.18 | $11.18 | 93,800 | — | — |
| 2007-07-09 | $10.95 | $10.95 | 60,400 | — | — |
| 2007-07-06 | $10.90 | $10.90 | 37,000 | — | — |
| 2007-07-05 | $10.81 | $10.81 | 54,600 | — | — |
| 2007-07-03 | $10.90 | $10.90 | 32,500 | — | — |
| 2007-07-02 | $10.57 | $10.57 | 43,500 | — | — |
| 2007-06-29 | $10.52 | $10.52 | 50,300 | — | — |
| 2007-06-28 | $10.43 | $10.43 | 86,200 | — | — |
| 2007-06-27 | $10.23 | $10.23 | 40,600 | — | — |
| 2007-06-26 | $10.26 | $10.26 | 89,200 | — | — |
| 2007-06-25 | $10.03 | $10.03 | 40,400 | — | — |
| 2007-06-22 | $10.21 | $10.21 | 24,900 | — | — |
| 2007-06-21 | $10.37 | $10.37 | 36,200 | — | — |
| 2007-06-20 | $10.00 | $10.00 | 22,100 | — | — |
| 2007-06-19 | $10.07 | $10.07 | 23,900 | — | — |
| 2007-06-18 | $9.83 | $9.83 | 22,500 | — | — |
| 2007-06-15 | $9.87 | $9.87 | 69,600 | — | — |
| 2007-06-14 | $9.85 | $9.85 | 11,300 | — | — |
| 2007-06-13 | $9.79 | $9.79 | 24,700 | — | — |
| 2007-06-12 | $9.70 | $9.70 | 48,100 | — | — |
| 2007-06-11 | $9.79 | $9.79 | 19,300 | — | — |
| 2007-06-08 | $9.65 | $9.65 | 11,700 | — | — |
| 2007-06-07 | $9.67 | $9.67 | 19,700 | — | — |
| 2007-06-06 | $9.70 | $9.70 | 27,900 | — | — |
| 2007-06-05 | $10.00 | $10.00 | 28,500 | — | — |
| 2007-06-04 | $9.95 | $9.95 | 38,000 | — | — |
| 2007-06-01 | $9.81 | $9.81 | 36,000 | — | — |
| 2007-05-31 | $9.66 | $9.66 | 21,100 | — | — |
| 2007-05-30 | $9.80 | $9.80 | 18,700 | — | — |
| 2007-05-29 | $9.91 | $9.91 | 26,500 | — | — |
| 2007-05-25 | $9.60 | $9.60 | 37,000 | — | — |
| 2007-05-24 | $9.53 | $9.53 | 42,800 | — | — |
| 2007-05-23 | $9.56 | $9.56 | 31,900 | — | — |
| 2007-05-22 | $9.60 | $9.60 | 36,600 | — | — |
| 2007-05-21 | $9.74 | $9.74 | 42,700 | — | — |
| 2007-05-18 | $9.65 | $9.65 | 51,500 | — | — |
| 2007-05-17 | $9.36 | $9.36 | 57,700 | — | — |
| 2007-05-16 | $9.65 | $9.65 | 50,600 | — | — |
| 2007-05-15 | $9.89 | $9.89 | 54,900 | — | — |
| 2007-05-14 | $10.04 | $10.04 | 54,300 | — | — |
| 2007-05-11 | $10.48 | $10.48 | 78,100 | — | — |
| 2007-05-10 | $10.19 | $10.19 | 107,000 | — | — |
| 2007-05-09 | $10.48 | $10.48 | 134,300 | — | — |
| 2007-05-08 | $10.57 | $10.57 | 199,100 | — | — |
| 2007-05-07 | $10.35 | $10.35 | 138,600 | — | — |
| 2007-05-04 | $10.08 | $10.08 | 150,200 | — | — |
| 2007-05-03 | $10.00 | $10.00 | 191,600 | — | — |
| 2007-05-02 | $10.01 | $10.01 | 159,500 | — | — |
| 2007-05-01 | $9.47 | $9.47 | 58,600 | — | — |
| 2007-04-30 | $9.38 | $9.38 | 65,600 | — | — |
| 2007-04-27 | $9.51 | $9.51 | 57,500 | — | — |
| 2007-04-26 | $9.37 | $9.37 | 50,900 | — | — |
| 2007-04-25 | $9.28 | $9.28 | 73,300 | — | — |
| 2007-04-24 | $9.25 | $9.25 | 195,300 | — | — |
| 2007-04-23 | $9.21 | $9.21 | 80,300 | — | — |
| 2007-04-20 | $9.04 | $9.04 | 221,800 | — | — |
| 2007-04-19 | $9.02 | $9.02 | 66,100 | — | — |
| 2007-04-18 | $9.00 | $9.00 | 104,900 | — | — |
| 2007-04-17 | $9.28 | $9.28 | 86,100 | — | — |
| 2007-04-16 | $9.23 | $9.23 | 55,800 | — | — |
| 2007-04-13 | $9.35 | $9.35 | 39,500 | — | — |
| 2007-04-12 | $9.33 | $9.33 | 64,800 | — | — |
| 2007-04-11 | $9.27 | $9.27 | 76,100 | — | — |
| 2007-04-10 | $9.43 | $9.43 | 79,000 | — | — |
| 2007-04-09 | $9.68 | $9.68 | 81,300 | — | — |
| 2007-04-05 | $9.86 | $9.86 | 128,500 | — | — |
| 2007-04-04 | $10.02 | $10.02 | 97,500 | — | — |
| 2007-04-03 | $10.36 | $10.36 | 70,800 | — | — |
| 2007-04-02 | $10.32 | $10.32 | 68,100 | — | — |
| 2007-03-30 | $10.80 | $10.80 | 71,600 | — | — |
| 2007-03-29 | $11.00 | $11.00 | 133,200 | — | — |
| 2007-03-28 | $10.25 | $10.25 | 55,400 | — | — |
| 2007-03-27 | $10.37 | $10.37 | 89,800 | — | — |
| 2007-03-26 | $10.29 | $10.29 | 126,900 | — | — |
| 2007-03-23 | $10.10 | $10.10 | 142,700 | — | — |
| 2007-03-22 | $9.60 | $9.60 | 55,800 | — | — |
| 2007-03-21 | $9.44 | $9.44 | 60,700 | — | — |
| 2007-03-20 | $9.09 | $9.09 | 55,200 | — | — |
| 2007-03-19 | $8.96 | $8.96 | 49,800 | — | — |
| 2007-03-16 | $8.82 | $8.82 | 122,800 | — | — |
| 2007-03-15 | $8.17 | $8.17 | 210,900 | — | — |
| 2007-03-14 | $8.04 | $8.04 | 131,800 | — | — |
| 2007-03-13 | $8.37 | $8.37 | 60,700 | — | — |
| 2007-03-12 | $8.32 | $8.32 | 40,800 | — | — |
| 2007-03-09 | $8.44 | $8.44 | 24,900 | — | — |
| 2007-03-08 | $8.50 | $8.50 | 51,800 | — | — |
| 2007-03-07 | $8.48 | $8.48 | 104,800 | — | — |
| 2007-03-06 | $8.44 | $8.44 | 179,400 | — | — |
| 2007-03-05 | $8.48 | $8.48 | 89,700 | — | — |
| 2007-03-02 | $8.89 | $8.89 | 93,000 | — | — |
| 2007-03-01 | $8.74 | $8.74 | 108,500 | — | — |
| 2007-02-28 | $8.96 | $8.96 | 145,400 | — | — |
| 2007-02-27 | $8.96 | $8.96 | 166,200 | — | — |
| 2007-02-26 | $9.75 | $9.75 | 131,500 | — | — |
| 2007-02-23 | $9.78 | $9.78 | 60,500 | — | — |
| 2007-02-22 | $9.99 | $9.99 | 29,700 | — | — |
| 2007-02-21 | $10.08 | $10.08 | 52,600 | — | — |
| 2007-02-20 | $10.11 | $10.11 | 75,900 | — | — |
| 2007-02-16 | $9.72 | $9.72 | 421,200 | — | — |
| 2007-02-15 | $9.28 | $9.28 | 166,200 | — | — |
| 2007-02-14 | $10.09 | $10.09 | 93,600 | — | — |
| 2007-02-13 | $10.15 | $10.15 | 118,800 | — | — |
| 2007-02-12 | $10.18 | $10.18 | 271,000 | — | — |
| 2007-02-09 | $10.34 | $10.34 | 42,800 | — | — |
| 2007-02-08 | $10.32 | $10.32 | 76,100 | — | — |
| 2007-02-07 | $10.47 | $10.47 | 45,200 | — | — |
| 2007-02-06 | $10.39 | $10.39 | 51,100 | — | — |
| 2007-02-05 | $10.27 | $10.27 | 55,600 | — | — |
| 2007-02-02 | $10.50 | $10.50 | 109,400 | — | — |
| 2007-02-01 | $10.48 | $10.48 | 259,800 | — | — |
| 2007-01-31 | $11.20 | $11.20 | 28,100 | — | — |
| 2007-01-30 | $11.15 | $11.15 | 51,300 | — | — |
| 2007-01-29 | $11.13 | $11.13 | 95,700 | — | — |
| 2007-01-26 | $10.68 | $10.68 | 32,700 | — | — |
| 2007-01-25 | $10.65 | $10.65 | 48,700 | — | — |
| 2007-01-24 | $10.70 | $10.70 | 77,000 | — | — |
| 2007-01-23 | $10.71 | $10.71 | 55,200 | — | — |
| 2007-01-22 | $10.68 | $10.68 | 90,800 | — | — |
| 2007-01-19 | $11.04 | $11.04 | 89,100 | — | — |
| 2007-01-18 | $10.78 | $10.78 | 159,100 | — | — |
| 2007-01-17 | $11.48 | $11.48 | 125,300 | — | — |
| 2007-01-16 | $11.60 | $11.60 | 64,200 | — | — |
| 2007-01-12 | $11.74 | $11.74 | 56,900 | — | — |
| 2007-01-11 | $11.62 | $11.62 | 77,200 | — | — |
| 2007-01-10 | $11.57 | $11.57 | 180,200 | — | — |
| 2007-01-09 | $11.51 | $11.51 | 68,600 | — | — |
| 2007-01-08 | $11.29 | $11.29 | 78,300 | — | — |
| 2007-01-05 | $11.32 | $11.32 | 54,200 | — | — |
| 2007-01-04 | $11.39 | $11.39 | 138,400 | — | — |
| 2007-01-03 | $11.17 | $11.17 | 147,900 | — | — |