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
- 2006-04-12 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 | $6.88 | $6.88 | 361,700 | — | — |
| 2007-12-28 | $6.79 | $6.79 | 556,000 | — | — |
| 2007-12-27 | $6.56 | $6.56 | 337,800 | — | — |
| 2007-12-26 | $7.00 | $7.00 | 422,300 | — | — |
| 2007-12-24 | $6.85 | $6.85 | 161,900 | — | — |
| 2007-12-21 | $6.85 | $6.85 | 549,400 | — | — |
| 2007-12-20 | $7.00 | $7.00 | 444,400 | — | — |
| 2007-12-19 | $7.12 | $7.12 | 357,500 | — | — |
| 2007-12-18 | $7.34 | $7.34 | 500,300 | — | — |
| 2007-12-17 | $7.10 | $7.10 | 574,100 | — | — |
| 2007-12-14 | $7.61 | $7.61 | 553,400 | — | — |
| 2007-12-13 | $8.14 | $8.14 | 623,400 | — | — |
| 2007-12-12 | $8.85 | $8.85 | 968,400 | — | — |
| 2007-12-11 | $8.63 | $8.63 | 973,000 | — | — |
| 2007-12-10 | $8.79 | $8.79 | 603,000 | — | — |
| 2007-12-07 | $8.72 | $8.72 | 2,024,200 | — | — |
| 2007-12-06 | $8.01 | $8.01 | 495,800 | — | — |
| 2007-12-05 | $8.43 | $8.43 | 426,500 | — | — |
| 2007-12-04 | $8.31 | $8.31 | 190,400 | — | — |
| 2007-12-03 | $8.58 | $8.58 | 304,600 | — | — |
| 2007-11-30 | $8.99 | $8.99 | 543,600 | — | — |
| 2007-11-29 | $8.73 | $8.73 | 366,700 | — | — |
| 2007-11-28 | $8.59 | $8.59 | 1,522,400 | — | — |
| 2007-11-27 | $8.00 | $8.00 | 540,200 | — | — |
| 2007-11-26 | $7.97 | $7.97 | 961,900 | — | — |
| 2007-11-23 | $8.04 | $8.04 | 69,100 | — | — |
| 2007-11-21 | $8.01 | $8.01 | 379,800 | — | — |
| 2007-11-20 | $8.16 | $8.16 | 858,800 | — | — |
| 2007-11-19 | $8.08 | $8.08 | 877,400 | — | — |
| 2007-11-16 | $8.05 | $8.05 | 571,200 | — | — |
| 2007-11-15 | $8.05 | $8.05 | 740,800 | — | — |
| 2007-11-14 | $8.02 | $8.02 | 369,700 | — | — |
| 2007-11-13 | $8.32 | $8.32 | 654,300 | — | — |
| 2007-11-12 | $8.06 | $8.06 | 649,100 | — | — |
| 2007-11-09 | $8.30 | $8.30 | 1,075,000 | — | — |
| 2007-11-08 | $9.23 | $9.23 | 1,439,400 | — | — |
| 2007-11-07 | $9.70 | $9.70 | 1,481,100 | — | — |
| 2007-11-06 | $10.21 | $10.21 | 1,194,600 | — | — |
| 2007-11-05 | $10.67 | $10.67 | 762,800 | — | — |
| 2007-11-02 | $11.13 | $11.13 | 3,754,700 | — | — |
| 2007-11-01 | $11.15 | $11.15 | 6,013,500 | — | — |
| 2007-10-31 | $15.00 | $15.00 | 700,300 | — | — |
| 2007-10-30 | $14.94 | $14.94 | 444,700 | — | — |
| 2007-10-29 | $15.40 | $15.40 | 440,000 | — | — |
| 2007-10-26 | $15.72 | $15.72 | 445,400 | — | — |
| 2007-10-25 | $16.24 | $16.24 | 277,600 | — | — |
| 2007-10-24 | $16.41 | $16.41 | 276,300 | — | — |
| 2007-10-23 | $16.51 | $16.51 | 605,300 | — | — |
| 2007-10-22 | $16.94 | $16.94 | 424,100 | — | — |
| 2007-10-19 | $17.41 | $17.41 | 411,300 | — | — |
| 2007-10-18 | $17.98 | $17.98 | 516,900 | — | — |
| 2007-10-17 | $18.00 | $18.00 | 875,400 | — | — |
| 2007-10-16 | $19.34 | $19.34 | 1,512,000 | — | — |
| 2007-10-15 | $18.03 | $18.03 | 895,900 | — | — |
| 2007-10-12 | $17.02 | $17.02 | 338,000 | — | — |
| 2007-10-11 | $17.21 | $17.21 | 1,123,100 | — | — |
| 2007-10-10 | $17.02 | $17.02 | 1,648,600 | — | — |
| 2007-10-09 | $15.39 | $15.39 | 883,600 | — | — |
| 2007-10-08 | $14.28 | $14.28 | 303,900 | — | — |
| 2007-10-05 | $14.38 | $14.38 | 353,500 | — | — |
| 2007-10-04 | $13.97 | $13.97 | 347,000 | — | — |
| 2007-10-03 | $14.15 | $14.15 | 524,900 | — | — |
| 2007-10-02 | $13.56 | $13.56 | 377,500 | — | — |
| 2007-10-01 | $14.20 | $14.20 | 407,800 | — | — |
| 2007-09-28 | $13.91 | $13.91 | 578,200 | — | — |
| 2007-09-27 | $13.40 | $13.40 | 417,000 | — | — |
| 2007-09-26 | $13.62 | $13.62 | 454,300 | — | — |
| 2007-09-25 | $13.75 | $13.75 | 311,500 | — | — |
| 2007-09-24 | $13.95 | $13.95 | 556,500 | — | — |
| 2007-09-21 | $15.02 | $15.02 | 561,400 | — | — |
| 2007-09-20 | $15.45 | $15.45 | 187,000 | — | — |
| 2007-09-19 | $15.57 | $15.57 | 701,100 | — | — |
| 2007-09-18 | $15.00 | $15.00 | 279,900 | — | — |
| 2007-09-17 | $14.86 | $14.86 | 219,500 | — | — |
| 2007-09-14 | $15.01 | $15.01 | 116,800 | — | — |
| 2007-09-13 | $15.08 | $15.08 | 191,600 | — | — |
| 2007-09-12 | $14.73 | $14.73 | 433,100 | — | — |
| 2007-09-11 | $14.39 | $14.39 | 382,800 | — | — |
| 2007-09-10 | $14.27 | $14.27 | 260,100 | — | — |
| 2007-09-07 | $13.97 | $13.97 | 388,100 | — | — |
| 2007-09-06 | $14.26 | $14.26 | 898,400 | — | — |
| 2007-09-05 | $14.42 | $14.42 | 2,059,800 | — | — |
| 2007-09-04 | $14.85 | $14.85 | 2,947,800 | — | — |
| 2007-08-31 | $14.93 | $14.93 | 3,089,000 | — | — |
| 2007-08-30 | $14.90 | $14.90 | 2,156,200 | — | — |
| 2007-08-29 | $14.93 | $14.93 | 1,976,600 | — | — |
| 2007-08-28 | $14.77 | $14.77 | 2,245,800 | — | — |
| 2007-08-27 | $15.05 | $15.05 | 1,823,900 | — | — |
| 2007-08-24 | $14.96 | $14.96 | 2,520,300 | — | — |
| 2007-08-23 | $15.31 | $15.31 | 1,075,100 | — | — |
| 2007-08-22 | $15.53 | $15.53 | 1,589,300 | — | — |
| 2007-08-21 | $15.24 | $15.24 | 1,765,700 | — | — |
| 2007-08-20 | $15.32 | $15.32 | 1,542,700 | — | — |
| 2007-08-17 | $15.00 | $15.00 | 1,328,100 | — | — |
| 2007-08-16 | $15.24 | $15.24 | 1,531,300 | — | — |
| 2007-08-15 | $15.26 | $15.26 | 1,023,500 | — | — |
| 2007-08-14 | $15.57 | $15.57 | 1,147,300 | — | — |
| 2007-08-13 | $16.02 | $16.02 | 1,561,100 | — | — |
| 2007-08-10 | $16.27 | $16.27 | 2,527,600 | — | — |
| 2007-08-09 | $15.68 | $15.68 | 3,965,500 | — | — |
| 2007-08-08 | $15.42 | $15.42 | 2,436,500 | — | — |
| 2007-08-07 | $16.00 | $16.00 | 4,435,800 | — | — |
| 2007-08-06 | $16.06 | $16.06 | 2,277,000 | — | — |
| 2007-08-03 | $16.27 | $16.27 | 1,797,800 | — | — |
| 2007-08-02 | $17.82 | $17.82 | 2,804,600 | — | — |
| 2007-08-01 | $18.64 | $18.64 | 2,205,200 | — | — |
| 2007-07-31 | $18.71 | $18.71 | 1,867,500 | — | — |
| 2007-07-30 | $18.57 | $18.57 | 1,416,600 | — | — |
| 2007-07-27 | $18.59 | $18.59 | 1,737,000 | — | — |
| 2007-07-26 | $18.55 | $18.55 | 1,616,300 | — | — |
| 2007-07-25 | $19.18 | $19.18 | 2,059,400 | — | — |
| 2007-07-24 | $19.34 | $19.34 | 1,024,000 | — | — |
| 2007-07-23 | $19.88 | $19.88 | 969,600 | — | — |
| 2007-07-20 | $20.05 | $20.05 | 1,191,500 | — | — |
| 2007-07-19 | $20.23 | $20.23 | 597,700 | — | — |
| 2007-07-18 | $20.24 | $20.24 | 706,500 | — | — |
| 2007-07-17 | $20.45 | $20.45 | 1,032,200 | — | — |
| 2007-07-16 | $20.71 | $20.71 | 1,011,300 | — | — |
| 2007-07-13 | $21.20 | $21.20 | 801,700 | — | — |
| 2007-07-12 | $20.90 | $20.90 | 908,700 | — | — |
| 2007-07-11 | $20.49 | $20.49 | 1,106,000 | — | — |
| 2007-07-10 | $19.97 | $19.97 | 996,000 | — | — |
| 2007-07-09 | $20.00 | $20.00 | 450,700 | — | — |
| 2007-07-06 | $20.00 | $20.00 | 355,900 | — | — |
| 2007-07-05 | $19.92 | $19.92 | 1,019,200 | — | — |
| 2007-07-03 | $19.78 | $19.78 | 338,700 | — | — |
| 2007-07-02 | $19.96 | $19.96 | 945,300 | — | — |
| 2007-06-29 | $20.26 | $20.26 | 1,181,500 | — | — |
| 2007-06-28 | $20.71 | $20.71 | 792,400 | — | — |
| 2007-06-27 | $20.94 | $20.94 | 589,000 | — | — |
| 2007-06-26 | $20.96 | $20.96 | 542,400 | — | — |
| 2007-06-25 | $21.11 | $21.11 | 775,300 | — | — |
| 2007-06-22 | $21.18 | $21.18 | 3,539,300 | — | — |
| 2007-06-21 | $21.40 | $21.40 | 817,000 | — | — |
| 2007-06-20 | $21.40 | $21.40 | 775,800 | — | — |
| 2007-06-19 | $22.10 | $22.10 | 2,540,200 | — | — |
| 2007-06-18 | $21.39 | $21.39 | 1,697,800 | — | — |
| 2007-06-15 | $20.46 | $20.46 | 2,004,000 | — | — |
| 2007-06-14 | $20.48 | $20.48 | 1,954,100 | — | — |
| 2007-06-13 | $20.47 | $20.47 | 441,700 | — | — |
| 2007-06-12 | $20.66 | $20.66 | 454,800 | — | — |
| 2007-06-11 | $20.69 | $20.69 | 571,500 | — | — |
| 2007-06-08 | $20.63 | $20.63 | 610,500 | — | — |
| 2007-06-07 | $20.56 | $20.56 | 448,700 | — | — |
| 2007-06-06 | $21.31 | $21.31 | 910,600 | — | — |
| 2007-06-05 | $21.39 | $21.39 | 1,225,900 | — | — |
| 2007-06-04 | $21.16 | $21.16 | 1,635,400 | — | — |
| 2007-06-01 | $20.28 | $20.28 | 736,100 | — | — |
| 2007-05-31 | $20.02 | $20.02 | 759,800 | — | — |
| 2007-05-30 | $19.79 | $19.79 | 636,900 | — | — |
| 2007-05-29 | $19.91 | $19.91 | 533,200 | — | — |
| 2007-05-25 | $20.37 | $20.37 | 779,200 | — | — |
| 2007-05-24 | $19.71 | $19.71 | 1,320,100 | — | — |
| 2007-05-23 | $20.04 | $20.04 | 446,800 | — | — |
| 2007-05-22 | $20.25 | $20.25 | 1,161,100 | — | — |
| 2007-05-21 | $20.18 | $20.18 | 1,388,500 | — | — |
| 2007-05-18 | $20.49 | $20.49 | 1,309,800 | — | — |
| 2007-05-17 | $20.37 | $20.37 | 1,664,800 | — | — |
| 2007-05-16 | $19.59 | $19.59 | 1,362,500 | — | — |
| 2007-05-15 | $19.57 | $19.57 | 1,486,000 | — | — |
| 2007-05-14 | $19.61 | $19.61 | 918,900 | — | — |
| 2007-05-11 | $19.42 | $19.42 | 611,600 | — | — |
| 2007-05-10 | $19.87 | $19.87 | 1,547,000 | — | — |
| 2007-05-09 | $20.39 | $20.39 | 1,026,900 | — | — |
| 2007-05-08 | $20.60 | $20.60 | 1,132,600 | — | — |
| 2007-05-07 | $21.30 | $21.30 | 869,500 | — | — |
| 2007-05-04 | $21.18 | $21.18 | 798,900 | — | — |
| 2007-05-03 | $21.33 | $21.33 | 819,400 | — | — |
| 2007-05-02 | $21.08 | $21.08 | 735,000 | — | — |
| 2007-05-01 | $21.30 | $21.30 | 1,967,100 | — | — |
| 2007-04-30 | $21.51 | $21.51 | 1,044,800 | — | — |
| 2007-04-27 | $21.61 | $21.61 | 477,400 | — | — |
| 2007-04-26 | $21.48 | $21.48 | 1,838,000 | — | — |
| 2007-04-25 | $19.91 | $19.91 | 2,251,300 | — | — |
| 2007-04-24 | $19.66 | $19.66 | 1,577,500 | — | — |
| 2007-04-23 | $20.63 | $20.63 | 1,627,900 | — | — |
| 2007-04-20 | $20.70 | $20.70 | 1,096,200 | — | — |
| 2007-04-19 | $20.64 | $20.64 | 868,000 | — | — |
| 2007-04-18 | $21.42 | $21.42 | 400,400 | — | — |
| 2007-04-17 | $21.80 | $21.80 | 511,500 | — | — |
| 2007-04-16 | $21.76 | $21.76 | 323,700 | — | — |
| 2007-04-13 | $21.75 | $21.75 | 411,600 | — | — |
| 2007-04-12 | $21.81 | $21.81 | 248,400 | — | — |
| 2007-04-11 | $21.96 | $21.96 | 334,800 | — | — |
| 2007-04-10 | $22.31 | $22.31 | 1,163,600 | — | — |
| 2007-04-09 | $22.18 | $22.18 | 371,200 | — | — |
| 2007-04-05 | $22.44 | $22.44 | 365,500 | — | — |
| 2007-04-04 | $22.40 | $22.40 | 515,000 | — | — |
| 2007-04-03 | $22.50 | $22.50 | 378,900 | — | — |
| 2007-04-02 | $23.39 | $23.39 | 940,000 | — | — |
| 2007-03-30 | $24.36 | $24.36 | 167,700 | — | — |
| 2007-03-29 | $24.50 | $24.50 | 179,500 | — | — |
| 2007-03-28 | $24.40 | $24.40 | 234,900 | — | — |
| 2007-03-27 | $24.93 | $24.93 | 333,100 | — | — |
| 2007-03-26 | $25.12 | $25.12 | 250,800 | — | — |
| 2007-03-23 | $25.21 | $25.21 | 364,600 | — | — |
| 2007-03-22 | $23.78 | $23.78 | 273,200 | — | — |
| 2007-03-21 | $23.68 | $23.68 | 240,200 | — | — |
| 2007-03-20 | $23.15 | $23.15 | 198,400 | — | — |
| 2007-03-19 | $23.00 | $23.00 | 214,200 | — | — |
| 2007-03-16 | $22.83 | $22.83 | 237,900 | — | — |
| 2007-03-15 | $22.44 | $22.44 | 223,300 | — | — |
| 2007-03-14 | $22.35 | $22.35 | 392,300 | — | — |
| 2007-03-13 | $22.20 | $22.20 | 400,100 | — | — |
| 2007-03-12 | $22.85 | $22.85 | 416,100 | — | — |
| 2007-03-09 | $23.42 | $23.42 | 354,500 | — | — |
| 2007-03-08 | $24.07 | $24.07 | 476,000 | — | — |
| 2007-03-07 | $24.42 | $24.42 | 715,000 | — | — |
| 2007-03-06 | $23.65 | $23.65 | 548,100 | — | — |
| 2007-03-05 | $23.55 | $23.55 | 574,000 | — | — |
| 2007-03-02 | $23.24 | $23.24 | 267,800 | — | — |
| 2007-03-01 | $23.82 | $23.82 | 565,600 | — | — |
| 2007-02-28 | $24.06 | $24.06 | 594,500 | — | — |
| 2007-02-27 | $24.46 | $24.46 | 1,032,300 | — | — |
| 2007-02-26 | $26.32 | $26.32 | 795,600 | — | — |
| 2007-02-23 | $25.73 | $25.73 | 907,100 | — | — |
| 2007-02-22 | $26.76 | $26.76 | 360,600 | — | — |
| 2007-02-21 | $26.77 | $26.77 | 1,146,500 | — | — |
| 2007-02-20 | $27.42 | $27.42 | 491,700 | — | — |
| 2007-02-16 | $27.51 | $27.51 | 503,700 | — | — |
| 2007-02-15 | $27.85 | $27.85 | 731,000 | — | — |
| 2007-02-14 | $28.45 | $28.45 | 358,400 | — | — |
| 2007-02-13 | $27.73 | $27.73 | 136,900 | — | — |
| 2007-02-12 | $27.68 | $27.68 | 434,400 | — | — |
| 2007-02-09 | $27.90 | $27.90 | 666,600 | — | — |
| 2007-02-08 | $29.24 | $29.24 | 240,800 | — | — |
| 2007-02-07 | $29.35 | $29.35 | 1,708,800 | — | — |
| 2007-02-06 | $29.98 | $29.98 | 254,300 | — | — |
| 2007-02-05 | $30.04 | $30.04 | 230,200 | — | — |
| 2007-02-02 | $30.18 | $30.18 | 293,400 | — | — |
| 2007-02-01 | $30.22 | $30.22 | 748,400 | — | — |
| 2007-01-31 | $29.87 | $29.87 | 573,800 | — | — |
| 2007-01-30 | $30.65 | $30.65 | 472,600 | — | — |
| 2007-01-29 | $29.95 | $29.95 | 240,800 | — | — |
| 2007-01-26 | $30.21 | $30.21 | 257,400 | — | — |
| 2007-01-25 | $30.99 | $30.99 | 937,500 | — | — |
| 2007-01-24 | $31.67 | $31.67 | 579,000 | — | — |
| 2007-01-23 | $31.20 | $31.20 | 763,800 | — | — |
| 2007-01-22 | $30.09 | $30.09 | 444,600 | — | — |
| 2007-01-19 | $30.10 | $30.10 | 3,849,100 | — | — |
| 2007-01-18 | $27.29 | $27.29 | 254,400 | — | — |
| 2007-01-17 | $27.45 | $27.45 | 657,500 | — | — |
| 2007-01-16 | $26.26 | $26.26 | 133,400 | — | — |
| 2007-01-12 | $25.98 | $25.98 | 81,000 | — | — |
| 2007-01-11 | $26.27 | $26.27 | 195,200 | — | — |
| 2007-01-10 | $25.93 | $25.93 | 279,800 | — | — |
| 2007-01-09 | $25.00 | $25.00 | 182,100 | — | — |
| 2007-01-08 | $25.05 | $25.05 | 187,200 | — | — |
| 2007-01-05 | $25.10 | $25.10 | 809,800 | — | — |
| 2007-01-04 | $24.88 | $24.88 | 199,300 | — | — |
| 2007-01-03 | $24.83 | $24.83 | 304,700 | — | — |