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
- 1992-05-29 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 | $14.37 | $14.37 | 92,900 | — | — |
| 2007-12-28 | $13.97 | $13.97 | 30,000 | — | — |
| 2007-12-27 | $13.92 | $13.92 | 27,100 | — | — |
| 2007-12-26 | $14.10 | $14.10 | 21,700 | — | — |
| 2007-12-24 | $14.16 | $14.16 | 8,700 | — | — |
| 2007-12-21 | $13.74 | $13.74 | 213,200 | — | — |
| 2007-12-20 | $13.66 | $13.66 | 91,200 | — | — |
| 2007-12-19 | $13.45 | $13.45 | 35,500 | — | — |
| 2007-12-18 | $13.24 | $13.24 | 122,000 | — | — |
| 2007-12-17 | $13.04 | $13.04 | 43,900 | — | — |
| 2007-12-14 | $13.12 | $13.12 | 59,500 | — | — |
| 2007-12-13 | $13.22 | $13.22 | 74,500 | — | — |
| 2007-12-12 | $13.25 | $13.25 | 56,900 | — | — |
| 2007-12-11 | $13.27 | $13.27 | 54,000 | — | — |
| 2007-12-10 | $13.25 | $13.25 | 58,500 | — | — |
| 2007-12-07 | $13.25 | $13.25 | 95,100 | — | — |
| 2007-12-06 | $13.26 | $13.26 | 72,900 | — | — |
| 2007-12-05 | $13.24 | $13.24 | 50,600 | — | — |
| 2007-12-04 | $13.19 | $13.19 | 55,600 | — | — |
| 2007-12-03 | $13.55 | $13.55 | 24,100 | — | — |
| 2007-11-30 | $13.73 | $13.73 | 24,300 | — | — |
| 2007-11-29 | $13.70 | $13.70 | 38,200 | — | — |
| 2007-11-28 | $13.90 | $13.90 | 25,800 | — | — |
| 2007-11-27 | $13.98 | $13.98 | 50,700 | — | — |
| 2007-11-26 | $13.99 | $13.99 | 49,500 | — | — |
| 2007-11-23 | $14.02 | $14.02 | 7,700 | — | — |
| 2007-11-21 | $13.89 | $13.89 | 35,500 | — | — |
| 2007-11-20 | $13.96 | $13.96 | 52,800 | — | — |
| 2007-11-19 | $14.15 | $14.15 | 39,400 | — | — |
| 2007-11-16 | $14.35 | $14.35 | 181,500 | — | — |
| 2007-11-15 | $14.50 | $14.50 | 58,800 | — | — |
| 2007-11-14 | $14.50 | $14.50 | 19,000 | — | — |
| 2007-11-13 | $14.49 | $14.49 | 48,000 | — | — |
| 2007-11-12 | $14.26 | $14.26 | 59,400 | — | — |
| 2007-11-09 | $14.27 | $14.27 | 68,700 | — | — |
| 2007-11-08 | $14.25 | $14.25 | 73,100 | — | — |
| 2007-11-07 | $14.42 | $14.42 | 27,700 | — | — |
| 2007-11-06 | $14.19 | $14.19 | 43,000 | — | — |
| 2007-11-05 | $14.29 | $14.29 | 57,600 | — | — |
| 2007-11-02 | $14.44 | $14.44 | 20,300 | — | — |
| 2007-11-01 | $14.43 | $14.43 | 34,000 | — | — |
| 2007-10-31 | $14.66 | $14.66 | 58,300 | — | — |
| 2007-10-30 | $14.69 | $14.69 | 54,900 | — | — |
| 2007-10-29 | $14.84 | $14.84 | 59,600 | — | — |
| 2007-10-26 | $14.90 | $14.90 | 31,100 | — | — |
| 2007-10-25 | $14.99 | $14.99 | 92,300 | — | — |
| 2007-10-24 | $14.99 | $14.99 | 40,500 | — | — |
| 2007-10-23 | $15.14 | $15.14 | 88,500 | — | — |
| 2007-10-22 | $14.74 | $14.74 | 44,500 | — | — |
| 2007-10-19 | $14.86 | $14.86 | 35,300 | — | — |
| 2007-10-18 | $14.71 | $14.71 | 45,200 | — | — |
| 2007-10-17 | $14.68 | $14.68 | 34,000 | — | — |
| 2007-10-16 | $14.56 | $14.56 | 24,500 | — | — |
| 2007-10-15 | $14.64 | $14.64 | 38,500 | — | — |
| 2007-10-12 | $14.68 | $14.68 | 14,100 | — | — |
| 2007-10-11 | $14.57 | $14.57 | 132,000 | — | — |
| 2007-10-10 | $14.63 | $14.63 | 27,300 | — | — |
| 2007-10-09 | $14.77 | $14.77 | 30,600 | — | — |
| 2007-10-08 | $14.90 | $14.90 | 82,800 | — | — |
| 2007-10-05 | $14.90 | $14.90 | 232,900 | — | — |
| 2007-10-04 | $14.55 | $14.55 | 97,500 | — | — |
| 2007-10-03 | $14.70 | $14.70 | 55,400 | — | — |
| 2007-10-02 | $14.86 | $14.86 | 210,300 | — | — |
| 2007-10-01 | $14.80 | $14.80 | 42,100 | — | — |
| 2007-09-28 | $14.80 | $14.80 | 57,200 | — | — |
| 2007-09-27 | $14.85 | $14.85 | 68,900 | — | — |
| 2007-09-26 | $14.74 | $14.74 | 59,800 | — | — |
| 2007-09-25 | $14.80 | $14.80 | 115,500 | — | — |
| 2007-09-24 | $14.59 | $14.59 | 43,300 | — | — |
| 2007-09-21 | $14.80 | $14.80 | 47,500 | — | — |
| 2007-09-20 | $14.51 | $14.51 | 44,800 | — | — |
| 2007-09-19 | $14.74 | $14.74 | 130,400 | — | — |
| 2007-09-18 | $13.90 | $13.90 | 115,000 | — | — |
| 2007-09-17 | $13.75 | $13.75 | 85,000 | — | — |
| 2007-09-14 | $13.75 | $13.75 | 31,900 | — | — |
| 2007-09-13 | $13.75 | $13.75 | 57,900 | — | — |
| 2007-09-12 | $13.75 | $13.75 | 55,700 | — | — |
| 2007-09-11 | $13.73 | $13.73 | 28,600 | — | — |
| 2007-09-10 | $13.65 | $13.65 | 25,600 | — | — |
| 2007-09-07 | $13.75 | $13.75 | 55,100 | — | — |
| 2007-09-06 | $13.75 | $13.75 | 57,300 | — | — |
| 2007-09-05 | $13.75 | $13.75 | 314,300 | — | — |
| 2007-09-04 | $13.74 | $13.74 | 30,200 | — | — |
| 2007-08-31 | $13.75 | $13.75 | 52,700 | — | — |
| 2007-08-30 | $13.34 | $13.34 | 25,500 | — | — |
| 2007-08-29 | $13.51 | $13.51 | 35,300 | — | — |
| 2007-08-28 | $13.40 | $13.40 | 43,600 | — | — |
| 2007-08-27 | $13.40 | $13.40 | 29,900 | — | — |
| 2007-08-24 | $13.32 | $13.32 | 154,700 | — | — |
| 2007-08-23 | $13.01 | $13.01 | 35,600 | — | — |
| 2007-08-22 | $12.99 | $12.99 | 49,400 | — | — |
| 2007-08-21 | $13.00 | $13.00 | 201,500 | — | — |
| 2007-08-20 | $12.95 | $12.95 | 58,000 | — | — |
| 2007-08-17 | $12.88 | $12.88 | 63,300 | — | — |
| 2007-08-16 | $12.83 | $12.83 | 26,900 | — | — |
| 2007-08-15 | $12.97 | $12.97 | 17,900 | — | — |
| 2007-08-14 | $13.06 | $13.06 | 26,900 | — | — |
| 2007-08-13 | $13.14 | $13.14 | 34,700 | — | — |
| 2007-08-10 | $13.27 | $13.27 | 54,800 | — | — |
| 2007-08-09 | $13.03 | $13.03 | 125,400 | — | — |
| 2007-08-08 | $13.46 | $13.46 | 69,000 | — | — |
| 2007-08-07 | $13.56 | $13.56 | 65,700 | — | — |
| 2007-08-06 | $13.61 | $13.61 | 44,800 | — | — |
| 2007-08-03 | $13.64 | $13.64 | 43,700 | — | — |
| 2007-08-02 | $13.62 | $13.62 | 26,900 | — | — |
| 2007-08-01 | $13.65 | $13.65 | 34,000 | — | — |
| 2007-07-31 | $13.61 | $13.61 | 26,900 | — | — |
| 2007-07-30 | $13.48 | $13.48 | 29,000 | — | — |
| 2007-07-27 | $13.22 | $13.22 | 41,100 | — | — |
| 2007-07-26 | $13.48 | $13.48 | 46,200 | — | — |
| 2007-07-25 | $13.69 | $13.69 | 26,700 | — | — |
| 2007-07-24 | $13.61 | $13.61 | 31,700 | — | — |
| 2007-07-23 | $13.64 | $13.64 | 39,300 | — | — |
| 2007-07-20 | $13.66 | $13.66 | 17,900 | — | — |
| 2007-07-19 | $13.66 | $13.66 | 33,300 | — | — |
| 2007-07-18 | $13.74 | $13.74 | 48,200 | — | — |
| 2007-07-17 | $13.67 | $13.67 | 33,300 | — | — |
| 2007-07-16 | $13.75 | $13.75 | 22,700 | — | — |
| 2007-07-13 | $13.75 | $13.75 | 26,700 | — | — |
| 2007-07-12 | $13.75 | $13.75 | 74,500 | — | — |
| 2007-07-11 | $13.74 | $13.74 | 85,700 | — | — |
| 2007-07-10 | $13.64 | $13.64 | 45,600 | — | — |
| 2007-07-09 | $13.61 | $13.61 | 35,700 | — | — |
| 2007-07-06 | $13.75 | $13.75 | 30,900 | — | — |
| 2007-07-05 | $13.53 | $13.53 | 41,000 | — | — |
| 2007-07-03 | $13.54 | $13.54 | 8,200 | — | — |
| 2007-07-02 | $13.33 | $13.33 | 33,300 | — | — |
| 2007-06-29 | $13.47 | $13.47 | 48,700 | — | — |
| 2007-06-28 | $13.27 | $13.27 | 34,200 | — | — |
| 2007-06-27 | $13.33 | $13.33 | 7,000 | — | — |
| 2007-06-26 | $13.23 | $13.23 | 25,300 | — | — |
| 2007-06-25 | $13.39 | $13.39 | 15,600 | — | — |
| 2007-06-22 | $13.45 | $13.45 | 28,600 | — | — |
| 2007-06-21 | $13.73 | $13.73 | 16,800 | — | — |
| 2007-06-20 | $13.72 | $13.72 | 18,300 | — | — |
| 2007-06-19 | $13.62 | $13.62 | 63,700 | — | — |
| 2007-06-18 | $13.43 | $13.43 | 80,600 | — | — |
| 2007-06-15 | $13.49 | $13.49 | 47,600 | — | — |
| 2007-06-14 | $13.49 | $13.49 | 102,000 | — | — |
| 2007-06-13 | $13.67 | $13.67 | 28,300 | — | — |
| 2007-06-12 | $13.70 | $13.70 | 17,700 | — | — |
| 2007-06-11 | $13.75 | $13.75 | 27,300 | — | — |
| 2007-06-08 | $13.58 | $13.58 | 21,700 | — | — |
| 2007-06-07 | $13.70 | $13.70 | 24,300 | — | — |
| 2007-06-06 | $13.75 | $13.75 | 24,800 | — | — |
| 2007-06-05 | $13.74 | $13.74 | 30,500 | — | — |
| 2007-06-04 | $13.75 | $13.75 | 24,800 | — | — |
| 2007-06-01 | $13.90 | $13.90 | 19,300 | — | — |
| 2007-05-31 | $13.89 | $13.89 | 72,500 | — | — |
| 2007-05-30 | $14.00 | $14.00 | 31,500 | — | — |
| 2007-05-29 | $13.92 | $13.92 | 43,000 | — | — |
| 2007-05-25 | $13.85 | $13.85 | 69,000 | — | — |
| 2007-05-24 | $13.60 | $13.60 | 61,000 | — | — |
| 2007-05-23 | $13.53 | $13.53 | 50,800 | — | — |
| 2007-05-22 | $13.44 | $13.44 | 59,400 | — | — |
| 2007-05-21 | $13.49 | $13.49 | 46,600 | — | — |
| 2007-05-18 | $13.74 | $13.74 | 28,100 | — | — |
| 2007-05-17 | $13.87 | $13.87 | 19,100 | — | — |
| 2007-05-16 | $13.89 | $13.89 | 16,700 | — | — |
| 2007-05-15 | $13.88 | $13.88 | 26,600 | — | — |
| 2007-05-14 | $13.87 | $13.87 | 17,000 | — | — |
| 2007-05-11 | $13.81 | $13.81 | 14,300 | — | — |
| 2007-05-10 | $13.87 | $13.87 | 38,900 | — | — |
| 2007-05-09 | $13.60 | $13.60 | 48,300 | — | — |
| 2007-05-08 | $13.85 | $13.85 | 42,300 | — | — |
| 2007-05-07 | $13.68 | $13.68 | 76,600 | — | — |
| 2007-05-04 | $13.81 | $13.81 | 50,900 | — | — |
| 2007-05-03 | $13.88 | $13.88 | 65,600 | — | — |
| 2007-05-02 | $14.50 | $14.50 | 37,400 | — | — |
| 2007-05-01 | $14.51 | $14.51 | 23,600 | — | — |
| 2007-04-30 | $14.60 | $14.60 | 45,400 | — | — |
| 2007-04-27 | $14.68 | $14.68 | 21,000 | — | — |
| 2007-04-26 | $14.60 | $14.60 | 38,500 | — | — |
| 2007-04-25 | $14.52 | $14.52 | 372,000 | — | — |
| 2007-04-24 | $14.84 | $14.84 | 20,700 | — | — |
| 2007-04-23 | $15.20 | $15.20 | 35,300 | — | — |
| 2007-04-20 | $15.17 | $15.17 | 27,600 | — | — |
| 2007-04-19 | $15.28 | $15.28 | 11,200 | — | — |
| 2007-04-18 | $15.42 | $15.42 | 8,100 | — | — |
| 2007-04-17 | $15.50 | $15.50 | 17,600 | — | — |
| 2007-04-16 | $15.50 | $15.50 | 22,500 | — | — |
| 2007-04-13 | $15.49 | $15.49 | 21,400 | — | — |
| 2007-04-12 | $15.50 | $15.50 | 20,000 | — | — |
| 2007-04-11 | $15.50 | $15.50 | 23,900 | — | — |
| 2007-04-10 | $15.21 | $15.21 | 34,300 | — | — |
| 2007-04-09 | $15.59 | $15.59 | 40,400 | — | — |
| 2007-04-05 | $15.61 | $15.61 | 32,900 | — | — |
| 2007-04-04 | $15.27 | $15.27 | 72,300 | — | — |
| 2007-04-03 | $14.75 | $14.75 | 203,500 | — | — |
| 2007-04-02 | $14.10 | $14.10 | 116,100 | — | — |
| 2007-03-30 | $13.92 | $13.92 | 33,800 | — | — |
| 2007-03-29 | $13.97 | $13.97 | 79,100 | — | — |
| 2007-03-28 | $14.00 | $14.00 | 66,600 | — | — |
| 2007-03-27 | $13.97 | $13.97 | 51,800 | — | — |
| 2007-03-26 | $13.96 | $13.96 | 69,100 | — | — |
| 2007-03-23 | $13.95 | $13.95 | 37,000 | — | — |
| 2007-03-22 | $13.99 | $13.99 | 75,900 | — | — |
| 2007-03-21 | $13.91 | $13.91 | 26,400 | — | — |
| 2007-03-20 | $13.79 | $13.79 | 12,700 | — | — |
| 2007-03-19 | $13.69 | $13.69 | 59,700 | — | — |
| 2007-03-16 | $14.04 | $14.04 | 25,200 | — | — |
| 2007-03-15 | $14.07 | $14.07 | 13,700 | — | — |
| 2007-03-14 | $13.90 | $13.90 | 9,800 | — | — |
| 2007-03-13 | $13.88 | $13.88 | 43,300 | — | — |
| 2007-03-12 | $13.77 | $13.77 | 52,800 | — | — |
| 2007-03-09 | $13.78 | $13.78 | 20,800 | — | — |
| 2007-03-08 | $13.03 | $13.03 | 14,400 | — | — |
| 2007-03-07 | $12.92 | $12.92 | 26,300 | — | — |
| 2007-03-06 | $13.01 | $13.01 | 33,400 | — | — |
| 2007-03-05 | $13.05 | $13.05 | 11,700 | — | — |
| 2007-03-02 | $13.00 | $13.00 | 38,500 | — | — |
| 2007-03-01 | $13.36 | $13.36 | 32,600 | — | — |
| 2007-02-28 | $13.51 | $13.51 | 52,700 | — | — |
| 2007-02-27 | $13.82 | $13.82 | 30,100 | — | — |
| 2007-02-26 | $14.21 | $14.21 | 5,600 | — | — |
| 2007-02-23 | $14.32 | $14.32 | 6,500 | — | — |
| 2007-02-22 | $14.20 | $14.20 | 13,900 | — | — |
| 2007-02-21 | $14.47 | $14.47 | 16,000 | — | — |
| 2007-02-20 | $14.44 | $14.44 | 5,700 | — | — |
| 2007-02-16 | $14.49 | $14.49 | 15,700 | — | — |
| 2007-02-15 | $14.43 | $14.43 | 15,800 | — | — |
| 2007-02-14 | $14.11 | $14.11 | 84,700 | — | — |
| 2007-02-13 | $14.00 | $14.00 | 17,100 | — | — |
| 2007-02-12 | $13.52 | $13.52 | 22,800 | — | — |
| 2007-02-09 | $13.75 | $13.75 | 38,200 | — | — |
| 2007-02-08 | $13.84 | $13.84 | 24,200 | — | — |
| 2007-02-07 | $13.75 | $13.75 | 48,600 | — | — |
| 2007-02-06 | $13.91 | $13.91 | 97,600 | — | — |
| 2007-02-05 | $14.03 | $14.03 | 72,400 | — | — |
| 2007-02-02 | $14.25 | $14.25 | 21,600 | — | — |
| 2007-02-01 | $14.35 | $14.35 | 43,800 | — | — |
| 2007-01-31 | $14.10 | $14.10 | 101,400 | — | — |
| 2007-01-30 | $13.85 | $13.85 | 13,100 | — | — |
| 2007-01-29 | $13.65 | $13.65 | 77,600 | — | — |
| 2007-01-26 | $13.58 | $13.58 | 16,100 | — | — |
| 2007-01-25 | $13.54 | $13.54 | 17,700 | — | — |
| 2007-01-24 | $13.25 | $13.25 | 47,900 | — | — |
| 2007-01-23 | $13.25 | $13.25 | 32,100 | — | — |
| 2007-01-22 | $13.55 | $13.55 | 30,900 | — | — |
| 2007-01-19 | $13.34 | $13.34 | 19,000 | — | — |
| 2007-01-18 | $13.13 | $13.13 | 55,900 | — | — |
| 2007-01-17 | $13.23 | $13.23 | 31,100 | — | — |
| 2007-01-16 | $13.13 | $13.13 | 14,000 | — | — |
| 2007-01-12 | $12.98 | $12.98 | 17,700 | — | — |
| 2007-01-11 | $12.78 | $12.78 | 87,200 | — | — |
| 2007-01-10 | $12.73 | $12.73 | 34,500 | — | — |
| 2007-01-09 | $12.25 | $12.25 | 63,100 | — | — |
| 2007-01-08 | $12.13 | $12.13 | 63,900 | — | — |
| 2007-01-05 | $12.15 | $12.15 | 23,200 | — | — |
| 2007-01-04 | $12.07 | $12.07 | 34,200 | — | — |
| 2007-01-03 | $12.06 | $12.06 | 22,100 | — | — |