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
- 2005-10-05 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 | $11.68 | $11.68 | 113,231 | — | — |
| 2007-12-28 | $11.86 | $11.86 | 38,292 | — | — |
| 2007-12-27 | $12.07 | $12.07 | 41,255 | — | — |
| 2007-12-26 | $13.05 | $13.05 | 26,552 | — | — |
| 2007-12-24 | $13.14 | $13.14 | 39,389 | — | — |
| 2007-12-21 | $12.55 | $12.55 | 112,353 | — | — |
| 2007-12-20 | $12.67 | $12.67 | 50,252 | — | — |
| 2007-12-19 | $12.53 | $12.53 | 34,233 | — | — |
| 2007-12-18 | $12.27 | $12.27 | 38,292 | — | — |
| 2007-12-17 | $11.65 | $11.65 | 25,784 | — | — |
| 2007-12-14 | $11.67 | $11.67 | 42,571 | — | — |
| 2007-12-13 | $12.12 | $12.12 | 34,123 | — | — |
| 2007-12-12 | $11.94 | $11.94 | 23,261 | — | — |
| 2007-12-11 | $12.01 | $12.01 | 36,976 | — | — |
| 2007-12-10 | $12.71 | $12.71 | 15,800 | — | — |
| 2007-12-07 | $12.85 | $12.85 | 38,512 | — | — |
| 2007-12-06 | $13.15 | $13.15 | 46,631 | — | — |
| 2007-12-05 | $12.74 | $12.74 | 31,819 | — | — |
| 2007-12-04 | $12.51 | $12.51 | 47,399 | — | — |
| 2007-12-03 | $12.37 | $12.37 | 79,218 | — | — |
| 2007-11-30 | $12.16 | $12.16 | 75,378 | — | — |
| 2007-11-29 | $12.72 | $12.72 | 58,371 | — | — |
| 2007-11-28 | $12.94 | $12.94 | 78,230 | — | — |
| 2007-11-27 | $13.01 | $13.01 | 88,763 | — | — |
| 2007-11-26 | $12.37 | $12.37 | 43,778 | — | — |
| 2007-11-23 | $12.75 | $12.75 | 15,032 | — | — |
| 2007-11-21 | $12.77 | $12.77 | 51,020 | — | — |
| 2007-11-20 | $13.01 | $13.01 | 58,371 | — | — |
| 2007-11-19 | $12.77 | $12.77 | 57,932 | — | — |
| 2007-11-16 | $13.44 | $13.44 | 53,543 | — | — |
| 2007-11-15 | $13.43 | $13.43 | 32,697 | — | — |
| 2007-11-14 | $13.64 | $13.64 | 41,035 | — | — |
| 2007-11-13 | $14.44 | $14.44 | 30,941 | — | — |
| 2007-11-12 | $13.80 | $13.80 | 62,870 | — | — |
| 2007-11-09 | $13.73 | $13.73 | 75,158 | — | — |
| 2007-11-08 | $14.11 | $14.11 | 46,082 | — | — |
| 2007-11-07 | $13.56 | $13.56 | 53,214 | — | — |
| 2007-11-06 | $14.66 | $14.66 | 21,615 | — | — |
| 2007-11-05 | $14.35 | $14.35 | 24,797 | — | — |
| 2007-11-02 | $14.60 | $14.60 | 17,226 | — | — |
| 2007-11-01 | $14.61 | $14.61 | 49,923 | — | — |
| 2007-10-31 | $15.25 | $15.25 | 24,468 | — | — |
| 2007-10-30 | $15.29 | $15.29 | 24,906 | — | — |
| 2007-10-29 | $15.36 | $15.36 | 24,906 | — | — |
| 2007-10-26 | $15.42 | $15.42 | 13,825 | — | — |
| 2007-10-25 | $15.07 | $15.07 | 63,967 | — | — |
| 2007-10-24 | $15.05 | $15.05 | 15,141 | — | — |
| 2007-10-23 | $15.17 | $15.17 | 14,483 | — | — |
| 2007-10-22 | $14.97 | $14.97 | 16,787 | — | — |
| 2007-10-19 | $14.87 | $14.87 | 67,588 | — | — |
| 2007-10-18 | $15.51 | $15.51 | 47,399 | — | — |
| 2007-10-17 | $15.40 | $15.40 | 35,001 | — | — |
| 2007-10-16 | $15.23 | $15.23 | 46,631 | — | — |
| 2007-10-15 | $15.34 | $15.34 | 20,627 | — | — |
| 2007-10-12 | $15.45 | $15.45 | 26,662 | — | — |
| 2007-10-11 | $15.45 | $15.45 | 27,540 | — | — |
| 2007-10-10 | $15.44 | $15.44 | 8,010 | — | — |
| 2007-10-09 | $15.44 | $15.44 | 7,022 | — | — |
| 2007-10-08 | $15.33 | $15.33 | 12,179 | — | — |
| 2007-10-05 | $15.47 | $15.47 | 37,085 | — | — |
| 2007-10-04 | $15.17 | $15.17 | 21,505 | — | — |
| 2007-10-03 | $15.07 | $15.07 | 53,763 | — | — |
| 2007-10-02 | $15.17 | $15.17 | 18,214 | — | — |
| 2007-10-01 | $15.16 | $15.16 | 58,590 | — | — |
| 2007-09-28 | $14.81 | $14.81 | 26,113 | — | — |
| 2007-09-27 | $14.78 | $14.78 | 14,483 | — | — |
| 2007-09-26 | $14.81 | $14.81 | 12,728 | — | — |
| 2007-09-25 | $14.66 | $14.66 | 9,985 | — | — |
| 2007-09-24 | $14.93 | $14.93 | 10,862 | — | — |
| 2007-09-21 | $15.07 | $15.07 | 46,850 | — | — |
| 2007-09-20 | $14.97 | $14.97 | 11,082 | — | — |
| 2007-09-19 | $15.10 | $15.10 | 33,355 | — | — |
| 2007-09-18 | $14.91 | $14.91 | 19,640 | — | — |
| 2007-09-17 | $14.55 | $14.55 | 15,361 | — | — |
| 2007-09-14 | $14.58 | $14.58 | 30,392 | — | — |
| 2007-09-13 | $14.47 | $14.47 | 19,859 | — | — |
| 2007-09-12 | $14.33 | $14.33 | 33,026 | — | — |
| 2007-09-11 | $14.40 | $14.40 | 25,784 | — | — |
| 2007-09-10 | $14.69 | $14.69 | 36,317 | — | — |
| 2007-09-07 | $14.50 | $14.50 | 34,891 | — | — |
| 2007-09-06 | $14.67 | $14.67 | 55,079 | — | — |
| 2007-09-05 | $14.83 | $14.83 | 20,847 | — | — |
| 2007-09-04 | $15.05 | $15.05 | 21,066 | — | — |
| 2007-08-31 | $15.17 | $15.17 | 36,317 | — | — |
| 2007-08-30 | $14.94 | $14.94 | 14,702 | — | — |
| 2007-08-29 | $15.00 | $15.00 | 18,872 | — | — |
| 2007-08-28 | $14.78 | $14.78 | 60,346 | — | — |
| 2007-08-27 | $14.80 | $14.80 | 38,292 | — | — |
| 2007-08-24 | $14.81 | $14.81 | 59,468 | — | — |
| 2007-08-23 | $14.64 | $14.64 | 36,098 | — | — |
| 2007-08-22 | $14.67 | $14.67 | 26,223 | — | — |
| 2007-08-21 | $14.53 | $14.53 | 66,710 | — | — |
| 2007-08-20 | $14.37 | $14.37 | 63,089 | — | — |
| 2007-08-17 | $14.48 | $14.48 | 138,686 | — | — |
| 2007-08-16 | $14.07 | $14.07 | 52,885 | — | — |
| 2007-08-15 | $13.51 | $13.51 | 35,549 | — | — |
| 2007-08-14 | $13.73 | $13.73 | 27,759 | — | — |
| 2007-08-13 | $13.68 | $13.68 | 29,624 | — | — |
| 2007-08-10 | $14.25 | $14.25 | 67,807 | — | — |
| 2007-08-09 | $14.64 | $14.64 | 47,070 | — | — |
| 2007-08-08 | $14.86 | $14.86 | 98,748 | — | — |
| 2007-08-07 | $14.23 | $14.23 | 81,412 | — | — |
| 2007-08-06 | $13.39 | $13.39 | 182,135 | — | — |
| 2007-08-03 | $13.13 | $13.13 | 139,783 | — | — |
| 2007-08-02 | $13.64 | $13.64 | 62,102 | — | — |
| 2007-08-01 | $13.63 | $13.63 | 108,733 | — | — |
| 2007-07-31 | $13.81 | $13.81 | 65,174 | — | — |
| 2007-07-30 | $13.97 | $13.97 | 209,236 | — | — |
| 2007-07-27 | $13.94 | $13.94 | 61,333 | — | — |
| 2007-07-26 | $14.11 | $14.11 | 431,200 | — | — |
| 2007-07-25 | $14.15 | $14.15 | 110,159 | — | — |
| 2007-07-24 | $14.04 | $14.04 | 69,343 | — | — |
| 2007-07-23 | $14.13 | $14.13 | 45,095 | — | — |
| 2007-07-20 | $14.22 | $14.22 | 85,911 | — | — |
| 2007-07-19 | $14.23 | $14.23 | 42,462 | — | — |
| 2007-07-18 | $14.15 | $14.15 | 70,769 | — | — |
| 2007-07-17 | $14.58 | $14.58 | 68,136 | — | — |
| 2007-07-16 | $14.70 | $14.70 | 205,835 | — | — |
| 2007-07-13 | $14.65 | $14.65 | 56,616 | — | — |
| 2007-07-12 | $14.76 | $14.76 | 60,675 | — | — |
| 2007-07-11 | $14.80 | $14.80 | 297,122 | — | — |
| 2007-07-10 | $14.84 | $14.84 | 64,625 | — | — |
| 2007-07-09 | $14.93 | $14.93 | 36,646 | — | — |
| 2007-07-06 | $15.03 | $15.03 | 44,875 | — | — |
| 2007-07-05 | $15.04 | $15.04 | 52,775 | — | — |
| 2007-07-03 | $15.13 | $15.13 | 255,428 | — | — |
| 2007-07-02 | $15.07 | $15.07 | 140,880 | — | — |
| 2007-06-29 | $15.07 | $15.07 | 106,758 | — | — |
| 2007-06-28 | $15.07 | $15.07 | 49,484 | — | — |
| 2007-06-27 | $15.25 | $15.25 | 32,258 | — | — |
| 2007-06-26 | $15.11 | $15.11 | 43,339 | — | — |
| 2007-06-25 | $15.07 | $15.07 | 173,687 | — | — |
| 2007-06-22 | $15.27 | $15.27 | 189,377 | — | — |
| 2007-06-21 | $15.16 | $15.16 | 61,553 | — | — |
| 2007-06-20 | $15.00 | $15.00 | 24,248 | — | — |
| 2007-06-19 | $15.26 | $15.26 | 23,700 | — | — |
| 2007-06-18 | $15.07 | $15.07 | 32,587 | — | — |
| 2007-06-15 | $15.08 | $15.08 | 125,410 | — | — |
| 2007-06-14 | $14.96 | $14.96 | 41,803 | — | — |
| 2007-06-13 | $14.96 | $14.96 | 40,377 | — | — |
| 2007-06-12 | $14.68 | $14.68 | 85,472 | — | — |
| 2007-06-11 | $15.06 | $15.06 | 47,728 | — | — |
| 2007-06-08 | $14.91 | $14.91 | 32,258 | — | — |
| 2007-06-07 | $14.74 | $14.74 | 68,026 | — | — |
| 2007-06-06 | $15.07 | $15.07 | 29,295 | — | — |
| 2007-06-05 | $15.22 | $15.22 | 44,217 | — | — |
| 2007-06-04 | $15.27 | $15.27 | 20,737 | — | — |
| 2007-06-01 | $15.31 | $15.31 | 6,473 | — | — |
| 2007-05-31 | $15.34 | $15.34 | 58,810 | — | — |
| 2007-05-30 | $15.28 | $15.28 | 24,029 | — | — |
| 2007-05-29 | $15.38 | $15.38 | 23,919 | — | — |
| 2007-05-25 | $15.43 | $15.43 | 11,959 | — | — |
| 2007-05-24 | $15.47 | $15.47 | 25,126 | — | — |
| 2007-05-23 | $15.72 | $15.72 | 23,041 | — | — |
| 2007-05-22 | $15.49 | $15.49 | 27,649 | — | — |
| 2007-05-21 | $15.27 | $15.27 | 30,831 | — | — |
| 2007-05-18 | $15.14 | $15.14 | 26,552 | — | — |
| 2007-05-17 | $15.19 | $15.19 | 20,627 | — | — |
| 2007-05-16 | $15.35 | $15.35 | 38,292 | — | — |
| 2007-05-15 | $15.04 | $15.04 | 35,769 | — | — |
| 2007-05-14 | $15.59 | $15.59 | 20,627 | — | — |
| 2007-05-11 | $15.90 | $15.90 | 23,809 | — | — |
| 2007-05-10 | $15.86 | $15.86 | 193,107 | — | — |
| 2007-05-09 | $15.96 | $15.96 | 24,797 | — | — |
| 2007-05-08 | $16.02 | $16.02 | 74,171 | — | — |
| 2007-05-07 | $16.10 | $16.10 | 17,226 | — | — |
| 2007-05-04 | $16.13 | $16.13 | 17,994 | — | — |
| 2007-05-03 | $15.99 | $15.99 | 20,518 | — | — |
| 2007-05-02 | $16.09 | $16.09 | 58,152 | — | — |
| 2007-05-01 | $15.96 | $15.96 | 19,420 | — | — |
| 2007-04-30 | $15.96 | $15.96 | 26,443 | — | — |
| 2007-04-27 | $15.97 | $15.97 | 60,346 | — | — |
| 2007-04-26 | $16.01 | $16.01 | 31,051 | — | — |
| 2007-04-25 | $16.15 | $16.15 | 30,831 | — | — |
| 2007-04-24 | $16.00 | $16.00 | 16,348 | — | — |
| 2007-04-23 | $16.16 | $16.16 | 12,618 | — | — |
| 2007-04-20 | $16.40 | $16.40 | 17,665 | — | — |
| 2007-04-19 | $16.18 | $16.18 | 15,471 | — | — |
| 2007-04-18 | $16.00 | $16.00 | 21,066 | — | — |
| 2007-04-17 | $16.20 | $16.20 | 12,398 | — | — |
| 2007-04-16 | $16.20 | $16.20 | 19,420 | — | — |
| 2007-04-13 | $16.08 | $16.08 | 29,405 | — | — |
| 2007-04-12 | $16.06 | $16.06 | 33,574 | — | — |
| 2007-04-11 | $15.92 | $15.92 | 39,828 | — | — |
| 2007-04-10 | $15.99 | $15.99 | 19,969 | — | — |
| 2007-04-09 | $15.91 | $15.91 | 36,208 | — | — |
| 2007-04-05 | $16.17 | $16.17 | 13,715 | — | — |
| 2007-04-04 | $16.19 | $16.19 | 8,339 | — | — |
| 2007-04-03 | $16.39 | $16.39 | 94,579 | — | — |
| 2007-04-02 | $16.10 | $16.10 | 26,113 | — | — |
| 2007-03-30 | $15.93 | $15.93 | 73,183 | — | — |
| 2007-03-29 | $16.00 | $16.00 | 17,665 | — | — |
| 2007-03-28 | $15.96 | $15.96 | 16,787 | — | — |
| 2007-03-27 | $16.00 | $16.00 | 27,211 | — | — |
| 2007-03-26 | $16.31 | $16.31 | 14,702 | — | — |
| 2007-03-23 | $16.33 | $16.33 | 11,411 | — | — |
| 2007-03-22 | $16.32 | $16.32 | 55,409 | — | — |
| 2007-03-21 | $16.16 | $16.16 | 35,001 | — | — |
| 2007-03-20 | $15.88 | $15.88 | 39,609 | — | — |
| 2007-03-19 | $15.70 | $15.70 | 47,948 | — | — |
| 2007-03-16 | $15.62 | $15.62 | 85,691 | — | — |
| 2007-03-15 | $15.60 | $15.60 | 50,471 | — | — |
| 2007-03-14 | $15.68 | $15.68 | 39,719 | — | — |
| 2007-03-13 | $15.56 | $15.56 | 528,631 | — | — |
| 2007-03-12 | $15.82 | $15.82 | 28,747 | — | — |
| 2007-03-09 | $15.81 | $15.81 | 29,515 | — | — |
| 2007-03-08 | $15.74 | $15.74 | 260,914 | — | — |
| 2007-03-07 | $15.66 | $15.66 | 48,935 | — | — |
| 2007-03-06 | $16.04 | $16.04 | 19,420 | — | — |
| 2007-03-05 | $15.66 | $15.66 | 40,816 | — | — |
| 2007-03-02 | $16.10 | $16.10 | 40,816 | — | — |
| 2007-03-01 | $15.99 | $15.99 | 25,674 | — | — |
| 2007-02-28 | $16.14 | $16.14 | 180,270 | — | — |
| 2007-02-27 | $15.80 | $15.80 | 50,581 | — | — |
| 2007-02-26 | $16.19 | $16.19 | 29,624 | — | — |
| 2007-02-23 | $16.21 | $16.21 | 26,552 | — | — |
| 2007-02-22 | $16.31 | $16.31 | 26,443 | — | — |
| 2007-02-21 | $16.25 | $16.25 | 31,051 | — | — |
| 2007-02-20 | $16.21 | $16.21 | 23,700 | — | — |
| 2007-02-16 | $16.24 | $16.24 | 21,505 | — | — |
| 2007-02-15 | $16.19 | $16.19 | 21,725 | — | — |
| 2007-02-14 | $16.21 | $16.21 | 34,562 | — | — |
| 2007-02-13 | $16.27 | $16.27 | 20,079 | — | — |
| 2007-02-12 | $16.15 | $16.15 | 45,095 | — | — |
| 2007-02-09 | $16.27 | $16.27 | 53,214 | — | — |
| 2007-02-08 | $16.21 | $16.21 | 30,502 | — | — |
| 2007-02-07 | $16.08 | $16.08 | 25,565 | — | — |
| 2007-02-06 | $16.10 | $16.10 | 25,345 | — | — |
| 2007-02-05 | $16.10 | $16.10 | 25,126 | — | — |
| 2007-02-02 | $16.37 | $16.37 | 18,652 | — | — |
| 2007-02-01 | $16.37 | $16.37 | 13,496 | — | — |
| 2007-01-31 | $16.33 | $16.33 | 23,370 | — | — |
| 2007-01-30 | $16.40 | $16.40 | 19,750 | — | — |
| 2007-01-29 | $16.36 | $16.36 | 22,273 | — | — |
| 2007-01-26 | $16.29 | $16.29 | 18,762 | — | — |
| 2007-01-25 | $16.20 | $16.20 | 19,530 | — | — |
| 2007-01-24 | $16.31 | $16.31 | 24,138 | — | — |
| 2007-01-23 | $16.14 | $16.14 | 20,298 | — | — |
| 2007-01-22 | $16.18 | $16.18 | 23,919 | — | — |
| 2007-01-19 | $16.26 | $16.26 | 25,894 | — | — |
| 2007-01-18 | $16.15 | $16.15 | 24,029 | — | — |
| 2007-01-17 | $16.15 | $16.15 | 7,900 | — | — |
| 2007-01-16 | $16.19 | $16.19 | 17,775 | — | — |
| 2007-01-12 | $16.16 | $16.16 | 16,787 | — | — |
| 2007-01-11 | $16.20 | $16.20 | 22,712 | — | — |
| 2007-01-10 | $16.14 | $16.14 | 35,001 | — | — |
| 2007-01-09 | $16.14 | $16.14 | 41,474 | — | — |
| 2007-01-08 | $16.18 | $16.18 | 28,527 | — | — |
| 2007-01-05 | $16.10 | $16.10 | 35,769 | — | — |
| 2007-01-04 | $16.20 | $16.20 | 29,186 | — | — |
| 2007-01-03 | $16.21 | $16.21 | 36,427 | — | — |