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
- 1990-04-03 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 | $15.59 | $16.54 | 193,800 | — | — |
| 2007-12-28 | $15.13 | $16.05 | 121,300 | — | — |
| 2007-12-27 | $15.05 | $15.96 | 236,100 | — | — |
| 2007-12-26 | $15.07 | $15.98 | 156,300 | — | — |
| 2007-12-24 | $14.90 | $15.80 | 93,200 | — | — |
| 2007-12-21 | $14.50 | $15.38 | 371,300 | — | — |
| 2007-12-20 | $14.21 | $15.07 | 103,700 | — | — |
| 2007-12-19 | $14.06 | $14.91 | 161,300 | — | — |
| 2007-12-18 | $14.16 | $15.02 | 156,900 | — | — |
| 2007-12-17 | $13.96 | $14.81 | 85,000 | — | — |
| 2007-12-14 | $14.14 | $15.00 | 97,200 | — | — |
| 2007-12-13 | $14.27 | $15.14 | 143,000 | — | — |
| 2007-12-12 | $14.51 | $15.39 | 189,700 | — | — |
| 2007-12-11 | $14.06 | $14.91 | 96,200 | — | — |
| 2007-12-10 | $14.83 | $15.73 | 96,800 | — | — |
| 2007-12-07 | $14.61 | $15.50 | 125,800 | — | — |
| 2007-12-06 | $14.18 | $15.04 | 192,700 | — | — |
| 2007-12-05 | $13.77 | $14.60 | 104,700 | — | — |
| 2007-12-04 | $13.78 | $14.62 | 87,800 | — | — |
| 2007-12-03 | $14.13 | $14.99 | 108,900 | — | — |
| 2007-11-30 | $14.44 | $15.32 | 132,300 | — | — |
| 2007-11-29 | $14.34 | $15.21 | 135,700 | — | — |
| 2007-11-28 | $14.40 | $15.27 | 120,400 | — | — |
| 2007-11-27 | $13.94 | $14.79 | 103,300 | — | — |
| 2007-11-26 | $13.88 | $14.72 | 95,500 | — | — |
| 2007-11-23 | $13.95 | $14.80 | 36,900 | — | — |
| 2007-11-21 | $13.59 | $14.41 | 83,600 | — | — |
| 2007-11-20 | $13.91 | $14.75 | 89,700 | — | — |
| 2007-11-19 | $13.75 | $14.58 | 88,700 | — | — |
| 2007-11-16 | $14.02 | $14.87 | 128,600 | — | — |
| 2007-11-15 | $14.00 | $14.85 | 112,400 | — | — |
| 2007-11-14 | $13.96 | $14.81 | 103,200 | — | — |
| 2007-11-13 | $13.99 | $14.84 | 104,400 | — | — |
| 2007-11-12 | $13.39 | $14.20 | 84,900 | — | — |
| 2007-11-09 | $13.42 | $14.23 | 116,000 | — | — |
| 2007-11-08 | $13.27 | $14.07 | 146,000 | — | — |
| 2007-11-07 | $13.03 | $13.82 | 131,200 | — | — |
| 2007-11-06 | $13.71 | $14.54 | 62,900 | — | — |
| 2007-11-05 | $13.28 | $14.09 | 93,500 | — | — |
| 2007-11-02 | $13.12 | $13.92 | 197,200 | — | — |
| 2007-11-01 | $13.07 | $13.86 | 207,000 | — | — |
| 2007-10-31 | $14.04 | $14.89 | 152,900 | — | — |
| 2007-10-30 | $14.30 | $15.17 | 118,700 | — | — |
| 2007-10-29 | $14.53 | $15.41 | 123,400 | — | — |
| 2007-10-26 | $14.34 | $15.21 | 141,100 | — | — |
| 2007-10-25 | $13.57 | $14.39 | 155,600 | — | — |
| 2007-10-24 | $13.11 | $13.90 | 135,500 | — | — |
| 2007-10-23 | $13.17 | $13.97 | 154,400 | — | — |
| 2007-10-22 | $12.96 | $13.75 | 138,700 | — | — |
| 2007-10-19 | $12.65 | $13.42 | 186,300 | — | — |
| 2007-10-18 | $13.00 | $13.79 | 88,100 | — | — |
| 2007-10-17 | $13.14 | $13.94 | 152,000 | — | — |
| 2007-10-16 | $13.22 | $14.02 | 95,600 | — | — |
| 2007-10-15 | $13.38 | $14.19 | 154,100 | — | — |
| 2007-10-12 | $13.61 | $14.44 | 134,200 | — | — |
| 2007-10-11 | $13.47 | $14.29 | 191,100 | — | — |
| 2007-10-10 | $13.22 | $14.02 | 176,700 | — | — |
| 2007-10-09 | $13.08 | $13.87 | 117,100 | — | — |
| 2007-10-08 | $13.05 | $13.84 | 97,000 | — | — |
| 2007-10-05 | $13.13 | $13.93 | 126,400 | — | — |
| 2007-10-04 | $13.11 | $13.90 | 110,500 | — | — |
| 2007-10-03 | $12.65 | $13.42 | 78,500 | — | — |
| 2007-10-02 | $12.97 | $13.76 | 158,100 | — | — |
| 2007-10-01 | $12.58 | $13.34 | 102,400 | — | — |
| 2007-09-28 | $12.12 | $12.85 | 95,300 | — | — |
| 2007-09-27 | $12.30 | $13.05 | 67,700 | — | — |
| 2007-09-26 | $12.31 | $13.06 | 100,900 | — | — |
| 2007-09-25 | $12.32 | $13.07 | 87,400 | — | — |
| 2007-09-24 | $12.58 | $13.34 | 156,700 | — | — |
| 2007-09-21 | $12.54 | $13.30 | 304,700 | — | — |
| 2007-09-20 | $12.34 | $13.09 | 108,500 | — | — |
| 2007-09-19 | $12.36 | $13.11 | 202,200 | — | — |
| 2007-09-18 | $11.86 | $12.58 | 151,500 | — | — |
| 2007-09-17 | $11.16 | $11.84 | 105,000 | — | — |
| 2007-09-14 | $11.50 | $12.20 | 114,000 | — | — |
| 2007-09-13 | $11.19 | $11.87 | 66,700 | — | — |
| 2007-09-12 | $11.12 | $11.79 | 51,000 | — | — |
| 2007-09-11 | $11.41 | $12.10 | 126,100 | — | — |
| 2007-09-10 | $10.99 | $11.66 | 151,300 | — | — |
| 2007-09-07 | $11.25 | $11.93 | 159,600 | — | — |
| 2007-09-06 | $11.71 | $12.42 | 128,500 | — | — |
| 2007-09-05 | $11.59 | $12.29 | 85,200 | — | — |
| 2007-09-04 | $11.96 | $12.69 | 110,500 | — | — |
| 2007-08-31 | $11.79 | $12.50 | 65,600 | — | — |
| 2007-08-30 | $11.50 | $12.20 | 70,000 | — | — |
| 2007-08-29 | $11.52 | $12.22 | 92,000 | — | — |
| 2007-08-28 | $11.16 | $11.84 | 108,300 | — | — |
| 2007-08-27 | $11.47 | $12.17 | 90,400 | — | — |
| 2007-08-24 | $11.80 | $12.52 | 141,300 | — | — |
| 2007-08-23 | $11.59 | $12.29 | 137,500 | — | — |
| 2007-08-22 | $11.95 | $12.67 | 104,800 | — | — |
| 2007-08-21 | $12.12 | $12.85 | 106,600 | — | — |
| 2007-08-20 | $12.34 | $13.09 | 139,100 | — | — |
| 2007-08-17 | $12.38 | $13.13 | 272,300 | — | — |
| 2007-08-16 | $12.34 | $13.09 | 293,100 | — | — |
| 2007-08-15 | $12.06 | $12.79 | 158,900 | — | — |
| 2007-08-14 | $12.42 | $13.17 | 296,500 | — | — |
| 2007-08-13 | $12.62 | $13.39 | 344,000 | — | — |
| 2007-08-10 | $13.02 | $13.81 | 419,000 | — | — |
| 2007-08-09 | $13.98 | $14.67 | 655,600 | — | — |
| 2007-08-08 | $13.30 | $13.96 | 716,800 | — | — |
| 2007-08-07 | $12.24 | $12.84 | 300,700 | — | — |
| 2007-08-06 | $11.88 | $12.47 | 189,700 | — | — |
| 2007-08-03 | $11.98 | $12.57 | 173,500 | — | — |
| 2007-08-02 | $12.59 | $13.21 | 243,400 | — | — |
| 2007-08-01 | $12.19 | $12.79 | 379,300 | — | — |
| 2007-07-31 | $12.57 | $13.19 | 357,800 | — | — |
| 2007-07-30 | $12.72 | $13.35 | 167,100 | — | — |
| 2007-07-27 | $11.87 | $12.45 | 188,000 | — | — |
| 2007-07-26 | $12.55 | $13.17 | 157,900 | — | — |
| 2007-07-25 | $13.09 | $13.73 | 167,700 | — | — |
| 2007-07-24 | $13.37 | $14.03 | 195,400 | — | — |
| 2007-07-23 | $13.92 | $14.61 | 87,500 | — | — |
| 2007-07-20 | $14.11 | $14.80 | 152,100 | — | — |
| 2007-07-19 | $14.35 | $15.06 | 157,400 | — | — |
| 2007-07-18 | $13.89 | $14.57 | 101,100 | — | — |
| 2007-07-17 | $13.78 | $14.46 | 53,100 | — | — |
| 2007-07-16 | $13.99 | $14.68 | 48,600 | — | — |
| 2007-07-13 | $14.17 | $14.87 | 72,100 | — | — |
| 2007-07-12 | $14.36 | $15.07 | 175,400 | — | — |
| 2007-07-11 | $13.22 | $13.87 | 69,200 | — | — |
| 2007-07-10 | $13.27 | $13.92 | 56,500 | — | — |
| 2007-07-09 | $13.55 | $14.22 | 100,600 | — | — |
| 2007-07-06 | $13.18 | $13.83 | 76,200 | — | — |
| 2007-07-05 | $13.28 | $13.93 | 111,800 | — | — |
| 2007-07-03 | $13.16 | $13.81 | 52,000 | — | — |
| 2007-07-02 | $13.27 | $13.92 | 102,300 | — | — |
| 2007-06-29 | $13.23 | $13.88 | 152,500 | — | — |
| 2007-06-28 | $13.19 | $13.84 | 348,100 | — | — |
| 2007-06-27 | $13.37 | $14.03 | 128,700 | — | — |
| 2007-06-26 | $13.27 | $13.92 | 186,000 | — | — |
| 2007-06-25 | $12.99 | $13.63 | 172,100 | — | — |
| 2007-06-22 | $13.08 | $13.72 | 276,900 | — | — |
| 2007-06-21 | $12.96 | $13.60 | 134,900 | — | — |
| 2007-06-20 | $12.42 | $13.03 | 133,200 | — | — |
| 2007-06-19 | $12.49 | $13.11 | 147,300 | — | — |
| 2007-06-18 | $12.60 | $13.22 | 138,100 | — | — |
| 2007-06-15 | $12.40 | $13.01 | 190,800 | — | — |
| 2007-06-14 | $12.46 | $13.07 | 74,200 | — | — |
| 2007-06-13 | $12.18 | $12.78 | 112,400 | — | — |
| 2007-06-12 | $12.13 | $12.73 | 264,100 | — | — |
| 2007-06-11 | $12.59 | $13.21 | 141,700 | — | — |
| 2007-06-08 | $13.04 | $13.68 | 106,500 | — | — |
| 2007-06-07 | $12.70 | $13.33 | 182,600 | — | — |
| 2007-06-06 | $12.70 | $13.33 | 100,500 | — | — |
| 2007-06-05 | $12.71 | $13.34 | 213,700 | — | — |
| 2007-06-04 | $12.96 | $13.60 | 274,400 | — | — |
| 2007-06-01 | $13.18 | $13.83 | 222,400 | — | — |
| 2007-05-31 | $11.87 | $12.45 | 97,500 | — | — |
| 2007-05-30 | $11.74 | $12.32 | 101,700 | — | — |
| 2007-05-29 | $11.74 | $12.32 | 137,300 | — | — |
| 2007-05-25 | $11.89 | $12.48 | 95,200 | — | — |
| 2007-05-24 | $11.40 | $11.96 | 127,600 | — | — |
| 2007-05-23 | $11.78 | $12.36 | 115,700 | — | — |
| 2007-05-22 | $11.63 | $12.20 | 106,900 | — | — |
| 2007-05-21 | $11.39 | $11.95 | 143,500 | — | — |
| 2007-05-18 | $11.33 | $11.89 | 122,200 | — | — |
| 2007-05-17 | $11.03 | $11.57 | 122,600 | — | — |
| 2007-05-16 | $10.61 | $11.13 | 91,900 | — | — |
| 2007-05-15 | $10.42 | $10.93 | 98,900 | — | — |
| 2007-05-14 | $10.55 | $11.07 | 65,500 | — | — |
| 2007-05-11 | $10.86 | $11.39 | 60,500 | — | — |
| 2007-05-10 | $10.80 | $11.33 | 102,300 | — | — |
| 2007-05-09 | $11.18 | $11.73 | 101,000 | — | — |
| 2007-05-08 | $11.14 | $11.69 | 140,000 | — | — |
| 2007-05-07 | $11.28 | $11.84 | 81,100 | — | — |
| 2007-05-04 | $11.18 | $11.73 | 87,300 | — | — |
| 2007-05-03 | $11.14 | $11.69 | 141,900 | — | — |
| 2007-05-02 | $11.06 | $11.60 | 203,700 | — | — |
| 2007-05-01 | $10.81 | $11.34 | 100,600 | — | — |
| 2007-04-30 | $10.72 | $11.25 | 136,300 | — | — |
| 2007-04-27 | $11.32 | $11.88 | 112,200 | — | — |
| 2007-04-26 | $11.72 | $12.30 | 291,600 | — | — |
| 2007-04-25 | $10.15 | $10.65 | 70,500 | — | — |
| 2007-04-24 | $10.02 | $10.51 | 56,800 | — | — |
| 2007-04-23 | $9.93 | $10.42 | 88,100 | — | — |
| 2007-04-20 | $10.30 | $10.81 | 148,300 | — | — |
| 2007-04-19 | $10.00 | $10.49 | 138,000 | — | — |
| 2007-04-18 | $9.96 | $10.45 | 111,600 | — | — |
| 2007-04-17 | $10.11 | $10.61 | 107,500 | — | — |
| 2007-04-16 | $10.20 | $10.70 | 94,000 | — | — |
| 2007-04-13 | $9.63 | $10.10 | 175,700 | — | — |
| 2007-04-12 | $9.80 | $10.28 | 59,500 | — | — |
| 2007-04-11 | $9.63 | $10.10 | 97,500 | — | — |
| 2007-04-10 | $9.73 | $10.21 | 65,900 | — | — |
| 2007-04-09 | $10.00 | $10.49 | 59,700 | — | — |
| 2007-04-05 | $9.98 | $10.47 | 42,000 | — | — |
| 2007-04-04 | $10.11 | $10.61 | 53,900 | — | — |
| 2007-04-03 | $10.02 | $10.51 | 89,500 | — | — |
| 2007-04-02 | $9.71 | $10.19 | 73,200 | — | — |
| 2007-03-30 | $10.02 | $10.51 | 85,500 | — | — |
| 2007-03-29 | $9.95 | $10.44 | 86,800 | — | — |
| 2007-03-28 | $10.01 | $10.50 | 73,000 | — | — |
| 2007-03-27 | $10.20 | $10.70 | 59,400 | — | — |
| 2007-03-26 | $10.16 | $10.66 | 46,400 | — | — |
| 2007-03-23 | $10.21 | $10.71 | 83,500 | — | — |
| 2007-03-22 | $10.06 | $10.56 | 103,100 | — | — |
| 2007-03-21 | $10.15 | $10.65 | 212,600 | — | — |
| 2007-03-20 | $9.71 | $10.19 | 116,300 | — | — |
| 2007-03-19 | $9.28 | $9.74 | 101,100 | — | — |
| 2007-03-16 | $9.54 | $10.01 | 190,700 | — | — |
| 2007-03-15 | $9.48 | $9.95 | 214,600 | — | — |
| 2007-03-14 | $9.08 | $9.53 | 108,500 | — | — |
| 2007-03-13 | $9.11 | $9.56 | 108,100 | — | — |
| 2007-03-12 | $9.43 | $9.89 | 92,900 | — | — |
| 2007-03-09 | $9.36 | $9.82 | 104,600 | — | — |
| 2007-03-08 | $9.32 | $9.78 | 163,500 | — | — |
| 2007-03-07 | $9.07 | $9.52 | 123,400 | — | — |
| 2007-03-06 | $9.11 | $9.40 | 88,100 | — | — |
| 2007-03-05 | $8.79 | $9.07 | 195,500 | — | — |
| 2007-03-02 | $8.89 | $9.17 | 242,600 | — | — |
| 2007-03-01 | $9.22 | $9.51 | 107,700 | — | — |
| 2007-02-28 | $9.34 | $9.64 | 205,600 | — | — |
| 2007-02-27 | $9.17 | $9.46 | 150,200 | — | — |
| 2007-02-26 | $9.80 | $10.11 | 181,700 | — | — |
| 2007-02-23 | $9.73 | $10.04 | 349,000 | — | — |
| 2007-02-22 | $10.94 | $11.29 | 86,200 | — | — |
| 2007-02-21 | $10.76 | $11.10 | 109,300 | — | — |
| 2007-02-20 | $10.69 | $11.03 | 117,200 | — | — |
| 2007-02-16 | $10.74 | $11.08 | 56,800 | — | — |
| 2007-02-15 | $10.65 | $10.99 | 74,600 | — | — |
| 2007-02-14 | $10.55 | $10.89 | 67,000 | — | — |
| 2007-02-13 | $10.84 | $11.19 | 49,100 | — | — |
| 2007-02-12 | $10.73 | $11.07 | 54,900 | — | — |
| 2007-02-09 | $10.85 | $11.20 | 75,600 | — | — |
| 2007-02-08 | $11.18 | $11.54 | 156,100 | — | — |
| 2007-02-07 | $11.59 | $11.96 | 235,200 | — | — |
| 2007-02-06 | $11.14 | $11.50 | 80,000 | — | — |
| 2007-02-05 | $11.19 | $11.55 | 63,300 | — | — |
| 2007-02-02 | $11.29 | $11.65 | 97,500 | — | — |
| 2007-02-01 | $11.02 | $11.37 | 59,300 | — | — |
| 2007-01-31 | $10.61 | $10.95 | 109,300 | — | — |
| 2007-01-30 | $10.74 | $11.08 | 57,000 | — | — |
| 2007-01-29 | $10.80 | $11.15 | 64,400 | — | — |
| 2007-01-26 | $10.83 | $11.18 | 58,800 | — | — |
| 2007-01-25 | $10.80 | $11.15 | 73,000 | — | — |
| 2007-01-24 | $10.98 | $11.33 | 49,000 | — | — |
| 2007-01-23 | $10.88 | $11.23 | 85,900 | — | — |
| 2007-01-22 | $10.56 | $10.90 | 56,200 | — | — |
| 2007-01-19 | $10.92 | $11.27 | 49,400 | — | — |
| 2007-01-18 | $11.06 | $11.41 | 58,000 | — | — |
| 2007-01-17 | $11.10 | $11.45 | 56,900 | — | — |
| 2007-01-16 | $11.01 | $11.36 | 68,700 | — | — |
| 2007-01-12 | $11.19 | $11.55 | 33,700 | — | — |
| 2007-01-11 | $11.42 | $11.79 | 52,900 | — | — |
| 2007-01-10 | $11.22 | $11.58 | 57,400 | — | — |
| 2007-01-09 | $11.26 | $11.62 | 82,800 | — | — |
| 2007-01-08 | $11.40 | $11.76 | 94,200 | — | — |
| 2007-01-05 | $11.40 | $11.76 | 158,000 | — | — |
| 2007-01-04 | $11.48 | $11.85 | 98,900 | — | — |
| 2007-01-03 | $11.48 | $11.85 | 136,400 | — | — |