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
- 1998-05-22 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 | $13.73 | $13.73 | 852,975 | — | — |
| 2007-12-28 | $13.78 | $13.78 | 859,275 | — | — |
| 2007-12-27 | $13.68 | $13.68 | 767,025 | — | — |
| 2007-12-26 | $13.84 | $13.84 | 495,675 | — | — |
| 2007-12-24 | $13.79 | $13.79 | 373,050 | — | — |
| 2007-12-21 | $13.76 | $13.76 | 1,974,375 | — | — |
| 2007-12-20 | $13.69 | $13.69 | 1,305,000 | — | — |
| 2007-12-19 | $13.37 | $13.37 | 985,950 | — | — |
| 2007-12-18 | $13.57 | $13.57 | 1,218,825 | — | — |
| 2007-12-17 | $13.22 | $13.22 | 1,454,625 | — | — |
| 2007-12-14 | $13.27 | $13.27 | 1,724,400 | — | — |
| 2007-12-13 | $13.68 | $13.68 | 1,170,225 | — | — |
| 2007-12-12 | $13.94 | $13.94 | 1,436,625 | — | — |
| 2007-12-11 | $13.85 | $13.85 | 1,154,250 | — | — |
| 2007-12-10 | $14.14 | $14.14 | 971,775 | — | — |
| 2007-12-07 | $13.82 | $13.82 | 1,678,950 | — | — |
| 2007-12-06 | $14.11 | $14.11 | 999,675 | — | — |
| 2007-12-05 | $13.80 | $13.80 | 1,197,900 | — | — |
| 2007-12-04 | $13.84 | $13.84 | 1,264,725 | — | — |
| 2007-12-03 | $14.03 | $14.03 | 708,525 | — | — |
| 2007-11-30 | $14.15 | $14.15 | 1,718,100 | — | — |
| 2007-11-29 | $14.11 | $14.11 | 1,184,400 | — | — |
| 2007-11-28 | $14.20 | $14.20 | 2,936,025 | — | — |
| 2007-11-27 | $14.12 | $14.12 | 1,903,050 | — | — |
| 2007-11-26 | $14.01 | $14.01 | 881,325 | — | — |
| 2007-11-23 | $14.28 | $14.28 | 454,950 | — | — |
| 2007-11-21 | $14.39 | $14.39 | 958,500 | — | — |
| 2007-11-20 | $14.52 | $14.52 | 1,262,025 | — | — |
| 2007-11-19 | $14.48 | $14.48 | 1,662,300 | — | — |
| 2007-11-16 | $14.89 | $14.89 | 1,147,275 | — | — |
| 2007-11-15 | $14.91 | $14.91 | 935,550 | — | — |
| 2007-11-14 | $14.95 | $14.95 | 933,075 | — | — |
| 2007-11-13 | $15.12 | $15.12 | 1,682,550 | — | — |
| 2007-11-12 | $14.56 | $14.56 | 1,549,575 | — | — |
| 2007-11-09 | $14.47 | $14.47 | 1,089,450 | — | — |
| 2007-11-08 | $14.80 | $14.80 | 1,130,400 | — | — |
| 2007-11-07 | $14.44 | $14.44 | 787,050 | — | — |
| 2007-11-06 | $14.94 | $14.94 | 1,213,650 | — | — |
| 2007-11-05 | $14.68 | $14.68 | 985,500 | — | — |
| 2007-11-02 | $14.75 | $14.75 | 1,296,450 | — | — |
| 2007-11-01 | $14.52 | $14.52 | 1,484,100 | — | — |
| 2007-10-31 | $15.03 | $15.03 | 1,557,225 | — | — |
| 2007-10-30 | $14.97 | $14.97 | 1,238,625 | — | — |
| 2007-10-29 | $15.12 | $15.12 | 1,545,525 | — | — |
| 2007-10-26 | $14.84 | $14.84 | 1,387,800 | — | — |
| 2007-10-25 | $14.83 | $14.83 | 1,356,525 | — | — |
| 2007-10-24 | $14.88 | $14.88 | 2,390,850 | — | — |
| 2007-10-23 | $14.80 | $14.80 | 2,093,625 | — | — |
| 2007-10-22 | $13.99 | $13.99 | 2,306,250 | — | — |
| 2007-10-19 | $13.94 | $13.94 | 1,372,950 | — | — |
| 2007-10-18 | $14.44 | $14.44 | 605,250 | — | — |
| 2007-10-17 | $14.53 | $14.53 | 1,231,425 | — | — |
| 2007-10-16 | $14.88 | $14.88 | 1,401,750 | — | — |
| 2007-10-15 | $14.78 | $14.78 | 848,700 | — | — |
| 2007-10-12 | $14.85 | $14.85 | 557,100 | — | — |
| 2007-10-11 | $14.51 | $14.51 | 1,323,000 | — | — |
| 2007-10-10 | $14.44 | $14.44 | 602,775 | — | — |
| 2007-10-09 | $14.57 | $14.57 | 782,775 | — | — |
| 2007-10-08 | $14.53 | $14.53 | 643,050 | — | — |
| 2007-10-05 | $14.64 | $14.64 | 855,450 | — | — |
| 2007-10-04 | $14.71 | $14.71 | 492,750 | — | — |
| 2007-10-03 | $14.62 | $14.62 | 704,925 | — | — |
| 2007-10-02 | $14.53 | $14.53 | 508,050 | — | — |
| 2007-10-01 | $14.52 | $14.52 | 881,775 | — | — |
| 2007-09-28 | $14.12 | $14.12 | 672,750 | — | — |
| 2007-09-27 | $14.13 | $14.13 | 380,925 | — | — |
| 2007-09-26 | $14.03 | $14.03 | 498,375 | — | — |
| 2007-09-25 | $13.81 | $13.81 | 662,400 | — | — |
| 2007-09-24 | $13.92 | $13.92 | 854,550 | — | — |
| 2007-09-21 | $14.11 | $14.11 | 1,158,750 | — | — |
| 2007-09-20 | $13.98 | $13.98 | 557,775 | — | — |
| 2007-09-19 | $14.09 | $14.09 | 1,302,075 | — | — |
| 2007-09-18 | $13.49 | $13.49 | 925,650 | — | — |
| 2007-09-17 | $13.29 | $13.29 | 985,725 | — | — |
| 2007-09-14 | $13.27 | $13.27 | 477,225 | — | — |
| 2007-09-13 | $13.21 | $13.21 | 493,200 | — | — |
| 2007-09-12 | $13.13 | $13.13 | 1,073,700 | — | — |
| 2007-09-11 | $13.22 | $13.22 | 896,175 | — | — |
| 2007-09-10 | $13.10 | $13.10 | 769,275 | — | — |
| 2007-09-07 | $13.11 | $13.11 | 606,375 | — | — |
| 2007-09-06 | $13.39 | $13.39 | 661,050 | — | — |
| 2007-09-05 | $13.55 | $13.55 | 980,100 | — | — |
| 2007-09-04 | $13.55 | $13.55 | 872,550 | — | — |
| 2007-08-31 | $13.52 | $13.52 | 915,525 | — | — |
| 2007-08-30 | $13.20 | $13.20 | 539,550 | — | — |
| 2007-08-29 | $13.31 | $13.31 | 636,300 | — | — |
| 2007-08-28 | $13.04 | $13.04 | 660,825 | — | — |
| 2007-08-27 | $13.28 | $13.28 | 667,350 | — | — |
| 2007-08-24 | $13.44 | $13.44 | 859,500 | — | — |
| 2007-08-23 | $13.35 | $13.35 | 1,278,450 | — | — |
| 2007-08-22 | $13.53 | $13.53 | 1,894,950 | — | — |
| 2007-08-21 | $13.30 | $13.30 | 794,475 | — | — |
| 2007-08-20 | $13.33 | $13.33 | 1,099,575 | — | — |
| 2007-08-17 | $13.36 | $13.36 | 1,997,325 | — | — |
| 2007-08-16 | $13.61 | $13.61 | 1,413,000 | — | — |
| 2007-08-15 | $13.16 | $13.16 | 900,900 | — | — |
| 2007-08-14 | $13.62 | $13.62 | 1,846,800 | — | — |
| 2007-08-13 | $14.04 | $14.04 | 2,371,050 | — | — |
| 2007-08-10 | $13.76 | $13.76 | 1,891,125 | — | — |
| 2007-08-09 | $13.73 | $13.73 | 2,927,475 | — | — |
| 2007-08-08 | $14.17 | $14.17 | 1,998,225 | — | — |
| 2007-08-07 | $13.91 | $13.91 | 1,433,475 | — | — |
| 2007-08-06 | $13.84 | $13.84 | 1,343,025 | — | — |
| 2007-08-03 | $13.53 | $13.53 | 1,584,225 | — | — |
| 2007-08-02 | $13.85 | $13.85 | 1,628,775 | — | — |
| 2007-08-01 | $13.78 | $13.78 | 1,388,250 | — | — |
| 2007-07-31 | $13.78 | $13.78 | 1,858,500 | — | — |
| 2007-07-30 | $13.74 | $13.74 | 1,358,550 | — | — |
| 2007-07-27 | $13.94 | $13.94 | 1,586,475 | — | — |
| 2007-07-26 | $14.08 | $14.08 | 2,360,250 | — | — |
| 2007-07-25 | $14.35 | $14.35 | 2,162,475 | — | — |
| 2007-07-24 | $13.98 | $13.98 | 1,451,700 | — | — |
| 2007-07-23 | $14.09 | $14.09 | 2,202,300 | — | — |
| 2007-07-20 | $13.48 | $13.48 | 993,825 | — | — |
| 2007-07-19 | $13.64 | $13.64 | 1,134,450 | — | — |
| 2007-07-18 | $13.37 | $13.37 | 791,550 | — | — |
| 2007-07-17 | $13.60 | $13.60 | 559,350 | — | — |
| 2007-07-16 | $13.44 | $13.44 | 557,550 | — | — |
| 2007-07-13 | $13.60 | $13.60 | 500,625 | — | — |
| 2007-07-12 | $13.40 | $13.40 | 594,450 | — | — |
| 2007-07-11 | $13.23 | $13.23 | 517,275 | — | — |
| 2007-07-10 | $13.14 | $13.14 | 762,750 | — | — |
| 2007-07-09 | $13.34 | $13.34 | 531,225 | — | — |
| 2007-07-06 | $13.45 | $13.45 | 488,925 | — | — |
| 2007-07-05 | $13.53 | $13.53 | 310,725 | — | — |
| 2007-07-03 | $13.55 | $13.55 | 184,500 | — | — |
| 2007-07-02 | $13.57 | $13.57 | 485,550 | — | — |
| 2007-06-29 | $13.44 | $13.44 | 625,725 | — | — |
| 2007-06-28 | $13.52 | $13.52 | 652,050 | — | — |
| 2007-06-27 | $13.48 | $13.48 | 672,075 | — | — |
| 2007-06-26 | $13.47 | $13.47 | 1,102,275 | — | — |
| 2007-06-25 | $13.20 | $13.20 | 971,325 | — | — |
| 2007-06-22 | $13.45 | $13.45 | 1,918,350 | — | — |
| 2007-06-21 | $13.63 | $13.63 | 768,825 | — | — |
| 2007-06-20 | $13.61 | $13.61 | 1,117,125 | — | — |
| 2007-06-19 | $13.58 | $13.58 | 515,250 | — | — |
| 2007-06-18 | $13.48 | $13.48 | 420,300 | — | — |
| 2007-06-15 | $13.55 | $13.55 | 1,101,825 | — | — |
| 2007-06-14 | $13.32 | $13.32 | 408,150 | — | — |
| 2007-06-13 | $13.31 | $13.31 | 769,725 | — | — |
| 2007-06-12 | $13.15 | $13.15 | 897,525 | — | — |
| 2007-06-11 | $13.33 | $13.33 | 521,325 | — | — |
| 2007-06-08 | $13.37 | $13.37 | 944,550 | — | — |
| 2007-06-07 | $13.25 | $13.25 | 1,364,625 | — | — |
| 2007-06-06 | $13.53 | $13.53 | 516,825 | — | — |
| 2007-06-05 | $13.72 | $13.72 | 817,425 | — | — |
| 2007-06-04 | $13.95 | $13.95 | 1,037,475 | — | — |
| 2007-06-01 | $13.90 | $13.90 | 1,464,975 | — | — |
| 2007-05-31 | $13.70 | $13.70 | 849,375 | — | — |
| 2007-05-30 | $13.60 | $13.60 | 958,950 | — | — |
| 2007-05-29 | $13.69 | $13.69 | 588,825 | — | — |
| 2007-05-25 | $13.68 | $13.68 | 585,900 | — | — |
| 2007-05-24 | $13.55 | $13.55 | 666,225 | — | — |
| 2007-05-23 | $13.89 | $13.89 | 501,300 | — | — |
| 2007-05-22 | $14.05 | $14.05 | 852,750 | — | — |
| 2007-05-21 | $14.00 | $14.00 | 1,053,450 | — | — |
| 2007-05-18 | $13.95 | $13.95 | 715,725 | — | — |
| 2007-05-17 | $13.91 | $13.91 | 644,625 | — | — |
| 2007-05-16 | $13.98 | $13.98 | 1,047,375 | — | — |
| 2007-05-15 | $13.82 | $13.82 | 946,575 | — | — |
| 2007-05-14 | $13.91 | $13.91 | 1,257,750 | — | — |
| 2007-05-11 | $13.99 | $13.99 | 983,250 | — | — |
| 2007-05-10 | $13.77 | $13.77 | 986,625 | — | — |
| 2007-05-09 | $13.94 | $13.94 | 1,067,625 | — | — |
| 2007-05-08 | $13.82 | $13.82 | 814,050 | — | — |
| 2007-05-07 | $13.93 | $13.93 | 1,050,975 | — | — |
| 2007-05-04 | $13.79 | $13.79 | 846,450 | — | — |
| 2007-05-03 | $13.84 | $13.84 | 762,750 | — | — |
| 2007-05-02 | $13.89 | $13.89 | 1,916,100 | — | — |
| 2007-05-01 | $13.76 | $13.76 | 1,327,950 | — | — |
| 2007-04-30 | $13.85 | $13.85 | 1,267,425 | — | — |
| 2007-04-27 | $14.24 | $14.24 | 1,098,900 | — | — |
| 2007-04-26 | $14.14 | $14.14 | 2,117,700 | — | — |
| 2007-04-25 | $13.92 | $13.92 | 2,102,175 | — | — |
| 2007-04-24 | $13.71 | $13.71 | 2,204,325 | — | — |
| 2007-04-23 | $13.52 | $13.52 | 1,168,425 | — | — |
| 2007-04-20 | $13.47 | $13.47 | 1,219,950 | — | — |
| 2007-04-19 | $13.44 | $13.44 | 1,221,975 | — | — |
| 2007-04-18 | $13.70 | $13.70 | 731,925 | — | — |
| 2007-04-17 | $13.82 | $13.82 | 534,600 | — | — |
| 2007-04-16 | $13.88 | $13.88 | 735,750 | — | — |
| 2007-04-13 | $13.81 | $13.81 | 1,921,275 | — | — |
| 2007-04-12 | $13.69 | $13.69 | 743,400 | — | — |
| 2007-04-11 | $13.56 | $13.56 | 998,100 | — | — |
| 2007-04-10 | $13.80 | $13.80 | 876,150 | — | — |
| 2007-04-09 | $13.75 | $13.75 | 757,800 | — | — |
| 2007-04-05 | $13.73 | $13.73 | 708,075 | — | — |
| 2007-04-04 | $13.68 | $13.68 | 992,250 | — | — |
| 2007-04-03 | $13.60 | $13.60 | 1,120,500 | — | — |
| 2007-04-02 | $13.40 | $13.40 | 716,850 | — | — |
| 2007-03-30 | $13.31 | $13.31 | 678,375 | — | — |
| 2007-03-29 | $13.34 | $13.34 | 666,900 | — | — |
| 2007-03-28 | $13.27 | $13.27 | 1,491,300 | — | — |
| 2007-03-27 | $13.44 | $13.44 | 538,425 | — | — |
| 2007-03-26 | $13.57 | $13.57 | 901,350 | — | — |
| 2007-03-23 | $13.44 | $13.44 | 702,000 | — | — |
| 2007-03-22 | $13.37 | $13.37 | 732,825 | — | — |
| 2007-03-21 | $13.39 | $13.39 | 627,300 | — | — |
| 2007-03-20 | $13.19 | $13.19 | 852,750 | — | — |
| 2007-03-19 | $13.23 | $13.23 | 1,044,000 | — | — |
| 2007-03-16 | $12.95 | $12.95 | 1,491,975 | — | — |
| 2007-03-15 | $13.11 | $13.11 | 1,039,950 | — | — |
| 2007-03-14 | $12.77 | $12.77 | 789,525 | — | — |
| 2007-03-13 | $12.79 | $12.79 | 1,829,588 | — | — |
| 2007-03-12 | $12.88 | $12.88 | 365,850 | — | — |
| 2007-03-09 | $12.78 | $12.78 | 952,763 | — | — |
| 2007-03-08 | $12.83 | $12.83 | 681,075 | — | — |
| 2007-03-07 | $12.76 | $12.76 | 686,138 | — | — |
| 2007-03-06 | $12.84 | $12.84 | 1,157,963 | — | — |
| 2007-03-05 | $12.66 | $12.66 | 1,162,688 | — | — |
| 2007-03-02 | $12.78 | $12.78 | 914,288 | — | — |
| 2007-03-01 | $13.03 | $13.03 | 1,440,450 | — | — |
| 2007-02-28 | $13.10 | $13.10 | 1,380,038 | — | — |
| 2007-02-27 | $12.87 | $12.87 | 874,125 | — | — |
| 2007-02-26 | $13.20 | $13.20 | 483,300 | — | — |
| 2007-02-23 | $13.26 | $13.26 | 678,038 | — | — |
| 2007-02-22 | $13.23 | $13.23 | 932,850 | — | — |
| 2007-02-21 | $13.26 | $13.26 | 893,363 | — | — |
| 2007-02-20 | $13.17 | $13.17 | 1,023,975 | — | — |
| 2007-02-16 | $13.14 | $13.14 | 847,800 | — | — |
| 2007-02-15 | $13.08 | $13.08 | 1,288,238 | — | — |
| 2007-02-14 | $13.05 | $13.05 | 1,976,400 | — | — |
| 2007-02-13 | $13.53 | $13.53 | 4,817,475 | — | — |
| 2007-02-12 | $12.70 | $12.70 | 417,825 | — | — |
| 2007-02-09 | $12.75 | $12.75 | 552,825 | — | — |
| 2007-02-08 | $12.91 | $12.91 | 711,450 | — | — |
| 2007-02-07 | $12.99 | $12.99 | 674,325 | — | — |
| 2007-02-06 | $12.97 | $12.97 | 479,588 | — | — |
| 2007-02-05 | $12.86 | $12.86 | 647,663 | — | — |
| 2007-02-02 | $12.90 | $12.90 | 757,350 | — | — |
| 2007-02-01 | $12.85 | $12.85 | 1,088,438 | — | — |
| 2007-01-31 | $12.91 | $12.91 | 1,624,725 | — | — |
| 2007-01-30 | $12.83 | $12.83 | 1,452,600 | — | — |
| 2007-01-29 | $12.69 | $12.69 | 985,500 | — | — |
| 2007-01-26 | $12.52 | $12.52 | 642,600 | — | — |
| 2007-01-25 | $12.51 | $12.51 | 581,175 | — | — |
| 2007-01-24 | $12.61 | $12.61 | 752,963 | — | — |
| 2007-01-23 | $12.60 | $12.60 | 535,613 | — | — |
| 2007-01-22 | $12.48 | $12.48 | 500,175 | — | — |
| 2007-01-19 | $12.47 | $12.47 | 735,750 | — | — |
| 2007-01-18 | $12.42 | $12.42 | 485,663 | — | — |
| 2007-01-17 | $12.51 | $12.51 | 687,825 | — | — |
| 2007-01-16 | $12.45 | $12.45 | 536,963 | — | — |
| 2007-01-12 | $12.46 | $12.46 | 255,488 | — | — |
| 2007-01-11 | $12.40 | $12.40 | 657,450 | — | — |
| 2007-01-10 | $12.21 | $12.21 | 362,813 | — | — |
| 2007-01-09 | $12.23 | $12.23 | 915,638 | — | — |
| 2007-01-08 | $12.22 | $12.22 | 607,163 | — | — |
| 2007-01-05 | $12.25 | $12.25 | 613,238 | — | — |
| 2007-01-04 | $12.42 | $12.42 | 1,055,363 | — | — |
| 2007-01-03 | $12.41 | $12.41 | 693,225 | — | — |