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
- 2006-07-06 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 | $22.50 | $22.50 | 400 | — | — |
| 2007-12-28 | $21.25 | $21.25 | 3,000 | — | — |
| 2007-12-27 | $20.00 | $20.00 | 300 | — | — |
| 2007-12-26 | $19.95 | $19.95 | 380 | — | — |
| 2007-12-24 | $20.05 | $20.05 | 0 | — | — |
| 2007-12-21 | $20.05 | $20.05 | 280 | — | — |
| 2007-12-20 | $20.00 | $20.00 | 460 | — | — |
| 2007-12-19 | $20.00 | $20.00 | 1,100 | — | — |
| 2007-12-18 | $18.75 | $18.75 | 0 | — | — |
| 2007-12-17 | $18.75 | $18.75 | 0 | — | — |
| 2007-12-14 | $18.75 | $18.75 | 480 | — | — |
| 2007-12-13 | $19.00 | $19.00 | 0 | — | — |
| 2007-12-12 | $19.00 | $19.00 | 100 | — | — |
| 2007-12-11 | $17.50 | $17.50 | 400 | — | — |
| 2007-12-10 | $17.25 | $17.25 | 1,000 | — | — |
| 2007-12-07 | $16.25 | $16.25 | 660 | — | — |
| 2007-12-06 | $17.50 | $17.50 | 0 | — | — |
| 2007-12-05 | $17.50 | $17.50 | 0 | — | — |
| 2007-12-04 | $17.50 | $17.50 | 800 | — | — |
| 2007-12-03 | $16.25 | $16.25 | 900 | — | — |
| 2007-11-30 | $15.50 | $15.50 | 14,860 | — | — |
| 2007-11-29 | $14.50 | $14.50 | 0 | — | — |
| 2007-11-28 | $14.50 | $14.50 | 0 | — | — |
| 2007-11-27 | $14.50 | $14.50 | 1,700 | — | — |
| 2007-11-26 | $14.50 | $14.50 | 3,200 | — | — |
| 2007-11-23 | $16.25 | $16.25 | 0 | — | — |
| 2007-11-21 | $16.25 | $16.25 | 200 | — | — |
| 2007-11-20 | $14.25 | $14.25 | 1,760 | — | — |
| 2007-11-19 | $13.75 | $13.75 | 0 | — | — |
| 2007-11-16 | $13.75 | $13.75 | 700 | — | — |
| 2007-11-15 | $12.50 | $12.50 | 120 | — | — |
| 2007-11-14 | $12.50 | $12.50 | 100 | — | — |
| 2007-11-13 | $13.25 | $13.25 | 0 | — | — |
| 2007-11-12 | $13.25 | $13.25 | 0 | — | — |
| 2007-11-09 | $13.25 | $13.25 | 0 | — | — |
| 2007-11-08 | $13.25 | $13.25 | 100 | — | — |
| 2007-11-07 | $13.25 | $13.25 | 6,140 | — | — |
| 2007-11-06 | $13.25 | $13.25 | 0 | — | — |
| 2007-11-05 | $13.25 | $13.25 | 0 | — | — |
| 2007-11-02 | $13.25 | $13.25 | 160 | — | — |
| 2007-11-01 | $14.50 | $14.50 | 300 | — | — |
| 2007-10-31 | $15.00 | $15.00 | 1,100 | — | — |
| 2007-10-30 | $15.00 | $15.00 | 1,100 | — | — |
| 2007-10-29 | $15.00 | $15.00 | 5,640 | — | — |
| 2007-10-26 | $15.00 | $15.00 | 0 | — | — |
| 2007-10-25 | $15.00 | $15.00 | 0 | — | — |
| 2007-10-24 | $15.00 | $15.00 | 300 | — | — |
| 2007-10-23 | $12.00 | $12.00 | 0 | — | — |
| 2007-10-22 | $12.00 | $12.00 | 2,000 | — | — |
| 2007-10-19 | $12.50 | $12.50 | 7,400 | — | — |
| 2007-10-18 | $16.75 | $16.75 | 80 | — | — |
| 2007-10-17 | $17.50 | $17.50 | 0 | — | — |
| 2007-10-16 | $17.50 | $17.50 | 100 | — | — |
| 2007-10-15 | $16.75 | $16.75 | 80 | — | — |
| 2007-10-12 | $17.50 | $17.50 | 0 | — | — |
| 2007-10-11 | $17.50 | $17.50 | 240 | — | — |
| 2007-10-10 | $17.50 | $17.50 | 520 | — | — |
| 2007-10-09 | $16.75 | $16.75 | 320 | — | — |
| 2007-10-08 | $17.00 | $17.00 | 800 | — | — |
| 2007-10-05 | $17.00 | $17.00 | 900 | — | — |
| 2007-10-04 | $18.70 | $18.70 | 0 | — | — |
| 2007-10-03 | $18.70 | $18.70 | 1,500 | — | — |
| 2007-10-02 | $16.50 | $16.50 | 20 | — | — |
| 2007-10-01 | $16.50 | $16.50 | 1,240 | — | — |
| 2007-09-28 | $17.40 | $17.40 | 6,300 | — | — |
| 2007-09-27 | $17.15 | $17.15 | 9,680 | — | — |
| 2007-09-26 | $16.25 | $16.25 | 4,840 | — | — |
| 2007-09-25 | $16.00 | $16.00 | 3,700 | — | — |
| 2007-09-24 | $17.50 | $17.50 | 5,640 | — | — |
| 2007-09-21 | $15.75 | $15.75 | 2,620 | — | — |
| 2007-09-20 | $17.50 | $17.50 | 9,180 | — | — |
| 2007-09-19 | $15.25 | $15.25 | 1,000 | — | — |
| 2007-09-18 | $15.25 | $15.25 | 5,000 | — | — |
| 2007-09-17 | $16.25 | $16.25 | 1,040 | — | — |
| 2007-09-14 | $16.25 | $16.25 | 2,500 | — | — |
| 2007-09-13 | $19.50 | $19.50 | 520 | — | — |
| 2007-09-12 | $17.50 | $17.50 | 860 | — | — |
| 2007-09-11 | $17.50 | $17.50 | 200 | — | — |
| 2007-09-10 | $17.50 | $17.50 | 180 | — | — |
| 2007-09-07 | $17.50 | $17.50 | 1,080 | — | — |
| 2007-09-06 | $17.50 | $17.50 | 1,220 | — | — |
| 2007-09-05 | $17.50 | $17.50 | 40 | — | — |
| 2007-09-04 | $18.25 | $18.25 | 0 | — | — |
| 2007-08-31 | $18.25 | $18.25 | 200 | — | — |
| 2007-08-30 | $17.50 | $17.50 | 6,000 | — | — |
| 2007-08-29 | $18.75 | $18.75 | 400 | — | — |
| 2007-08-28 | $17.50 | $17.50 | 760 | — | — |
| 2007-08-27 | $15.00 | $15.00 | 820 | — | — |
| 2007-08-24 | $17.50 | $17.50 | 500 | — | — |
| 2007-08-23 | $15.00 | $15.00 | 0 | — | — |
| 2007-08-22 | $15.00 | $15.00 | 340 | — | — |
| 2007-08-21 | $15.00 | $15.00 | 0 | — | — |
| 2007-08-20 | $15.00 | $15.00 | 4,000 | — | — |
| 2007-08-17 | $17.50 | $17.50 | 0 | — | — |
| 2007-08-16 | $17.50 | $17.50 | 0 | — | — |
| 2007-08-15 | $17.50 | $17.50 | 840 | — | — |
| 2007-08-14 | $15.00 | $15.00 | 0 | — | — |
| 2007-08-13 | $15.00 | $15.00 | 0 | — | — |
| 2007-08-10 | $15.00 | $15.00 | 200 | — | — |
| 2007-08-09 | $13.75 | $13.75 | 40 | — | — |
| 2007-08-08 | $13.75 | $13.75 | 0 | — | — |
| 2007-08-07 | $13.75 | $13.75 | 0 | — | — |
| 2007-08-06 | $13.75 | $13.75 | 0 | — | — |
| 2007-08-03 | $13.75 | $13.75 | 0 | — | — |
| 2007-08-02 | $13.75 | $13.75 | 0 | — | — |
| 2007-08-01 | $13.75 | $13.75 | 0 | — | — |
| 2007-07-31 | $13.75 | $13.75 | 0 | — | — |
| 2007-07-30 | $13.75 | $13.75 | 0 | — | — |
| 2007-07-27 | $13.75 | $13.75 | 140 | — | — |
| 2007-07-26 | $13.05 | $13.05 | 1,240 | — | — |
| 2007-07-25 | $15.50 | $15.50 | 0 | — | — |
| 2007-07-24 | $15.50 | $15.50 | 0 | — | — |
| 2007-07-23 | $15.50 | $15.50 | 1,300 | — | — |
| 2007-07-20 | $13.00 | $13.00 | 0 | — | — |
| 2007-07-19 | $13.00 | $13.00 | 80 | — | — |
| 2007-07-18 | $14.25 | $14.25 | 1,500 | — | — |
| 2007-07-17 | $14.50 | $14.50 | 0 | — | — |
| 2007-07-16 | $14.50 | $14.50 | 0 | — | — |
| 2007-07-13 | $14.50 | $14.50 | 0 | — | — |
| 2007-07-12 | $14.50 | $14.50 | 0 | — | — |
| 2007-07-11 | $14.50 | $14.50 | 0 | — | — |
| 2007-07-10 | $14.50 | $14.50 | 1,260 | — | — |
| 2007-07-09 | $11.75 | $11.75 | 0 | — | — |
| 2007-07-06 | $11.75 | $11.75 | 40 | — | — |
| 2007-07-05 | $15.00 | $15.00 | 0 | — | — |
| 2007-07-03 | $15.00 | $15.00 | 0 | — | — |
| 2007-07-02 | $15.00 | $15.00 | 0 | — | — |
| 2007-06-29 | $15.00 | $15.00 | 1,820 | — | — |
| 2007-06-28 | $12.50 | $12.50 | 400 | — | — |
| 2007-06-27 | $11.25 | $11.25 | 0 | — | — |
| 2007-06-26 | $11.25 | $11.25 | 2,500 | — | — |
| 2007-06-25 | $12.00 | $12.00 | 580 | — | — |
| 2007-06-22 | $12.00 | $12.00 | 1,000 | — | — |
| 2007-06-21 | $11.25 | $11.25 | 0 | — | — |
| 2007-06-20 | $11.25 | $11.25 | 1,400 | — | — |
| 2007-06-19 | $11.50 | $11.50 | 2,000 | — | — |
| 2007-06-18 | $12.75 | $12.75 | 0 | — | — |
| 2007-06-15 | $12.75 | $12.75 | 1,200 | — | — |
| 2007-06-14 | $11.25 | $11.25 | 0 | — | — |
| 2007-06-13 | $11.25 | $11.25 | 0 | — | — |
| 2007-06-12 | $11.25 | $11.25 | 600 | — | — |
| 2007-06-11 | $13.75 | $13.75 | 0 | — | — |
| 2007-06-08 | $13.75 | $13.75 | 0 | — | — |
| 2007-06-07 | $13.75 | $13.75 | 1,100 | — | — |
| 2007-06-06 | $10.25 | $10.25 | 400 | — | — |
| 2007-06-05 | $10.25 | $10.25 | 40 | — | — |
| 2007-06-04 | $10.25 | $10.25 | 360 | — | — |
| 2007-06-01 | $12.50 | $12.50 | 300 | — | — |
| 2007-05-31 | $13.00 | $13.00 | 1,400 | — | — |
| 2007-05-30 | $12.50 | $12.50 | 0 | — | — |
| 2007-05-29 | $12.50 | $12.50 | 0 | — | — |
| 2007-05-25 | $12.50 | $12.50 | 1,200 | — | — |
| 2007-05-24 | $12.50 | $12.50 | 1,280 | — | — |
| 2007-05-23 | $10.00 | $10.00 | 1,060 | — | — |
| 2007-05-22 | $9.50 | $9.50 | 0 | — | — |
| 2007-05-21 | $9.50 | $9.50 | 220 | — | — |
| 2007-05-18 | $9.75 | $9.75 | 0 | — | — |
| 2007-05-17 | $9.75 | $9.75 | 220 | — | — |
| 2007-05-16 | $10.00 | $10.00 | 220 | — | — |
| 2007-05-15 | $10.50 | $10.50 | 0 | — | — |
| 2007-05-14 | $10.50 | $10.50 | 0 | — | — |
| 2007-05-11 | $10.50 | $10.50 | 0 | — | — |
| 2007-05-10 | $10.50 | $10.50 | 0 | — | — |
| 2007-05-09 | $10.50 | $10.50 | 300 | — | — |
| 2007-05-08 | $10.50 | $10.50 | 400 | — | — |
| 2007-05-07 | $10.25 | $10.25 | 0 | — | — |
| 2007-05-04 | $10.25 | $10.25 | 0 | — | — |
| 2007-05-03 | $10.25 | $10.25 | 0 | — | — |
| 2007-05-02 | $10.25 | $10.25 | 0 | — | — |
| 2007-05-01 | $10.25 | $10.25 | 0 | — | — |
| 2007-04-30 | $10.25 | $10.25 | 0 | — | — |
| 2007-04-27 | $10.25 | $10.25 | 4,400 | — | — |
| 2007-04-26 | $10.00 | $10.00 | 0 | — | — |
| 2007-04-25 | $10.00 | $10.00 | 60 | — | — |
| 2007-04-24 | $10.25 | $10.25 | 780 | — | — |
| 2007-04-23 | $10.75 | $10.75 | 0 | — | — |
| 2007-04-20 | $10.75 | $10.75 | 300 | — | — |
| 2007-04-19 | $9.50 | $9.50 | 0 | — | — |
| 2007-04-18 | $9.50 | $9.50 | 160 | — | — |
| 2007-04-17 | $10.00 | $10.00 | 0 | — | — |
| 2007-04-16 | $10.00 | $10.00 | 0 | — | — |
| 2007-04-13 | $10.00 | $10.00 | 0 | — | — |
| 2007-04-12 | $10.00 | $10.00 | 0 | — | — |
| 2007-04-11 | $10.00 | $10.00 | 0 | — | — |
| 2007-04-10 | $10.00 | $10.00 | 0 | — | — |
| 2007-04-09 | $10.00 | $10.00 | 620 | — | — |
| 2007-04-05 | $11.00 | $11.00 | 0 | — | — |
| 2007-04-04 | $11.00 | $11.00 | 0 | — | — |
| 2007-04-03 | $11.00 | $11.00 | 0 | — | — |
| 2007-04-02 | $11.00 | $11.00 | 0 | — | — |
| 2007-03-30 | $11.00 | $11.00 | 120 | — | — |
| 2007-03-29 | $11.00 | $11.00 | 0 | — | — |
| 2007-03-28 | $11.00 | $11.00 | 7,000 | — | — |
| 2007-03-27 | $11.25 | $11.25 | 1,040 | — | — |
| 2007-03-26 | $10.00 | $10.00 | 0 | — | — |
| 2007-03-23 | $10.00 | $10.00 | 240 | — | — |
| 2007-03-22 | $8.75 | $8.75 | 0 | — | — |
| 2007-03-21 | $8.75 | $8.75 | 40 | — | — |
| 2007-03-20 | $9.50 | $9.50 | 100 | — | — |
| 2007-03-19 | $10.00 | $10.00 | 0 | — | — |
| 2007-03-16 | $10.00 | $10.00 | 0 | — | — |
| 2007-03-15 | $10.00 | $10.00 | 18,000 | — | — |
| 2007-03-14 | $10.00 | $10.00 | 2,200 | — | — |
| 2007-03-13 | $8.75 | $8.75 | 0 | — | — |
| 2007-03-12 | $8.75 | $8.75 | 0 | — | — |
| 2007-03-09 | $8.75 | $8.75 | 0 | — | — |
| 2007-03-08 | $8.75 | $8.75 | 620 | — | — |
| 2007-03-07 | $10.00 | $10.00 | 0 | — | — |
| 2007-03-06 | $10.00 | $10.00 | 260 | — | — |
| 2007-03-05 | $10.50 | $10.50 | 0 | — | — |
| 2007-03-02 | $10.50 | $10.50 | 3,200 | — | — |
| 2007-03-01 | $10.50 | $10.50 | 0 | — | — |
| 2007-02-28 | $10.50 | $10.50 | 5,660 | — | — |
| 2007-02-27 | $10.25 | $10.25 | 4,000 | — | — |
| 2007-02-26 | $10.00 | $10.00 | 2,300 | — | — |
| 2007-02-23 | $9.50 | $9.50 | 0 | — | — |
| 2007-02-22 | $9.50 | $9.50 | 440 | — | — |
| 2007-02-21 | $10.00 | $10.00 | 0 | — | — |
| 2007-02-20 | $10.00 | $10.00 | 100 | — | — |
| 2007-02-16 | $10.25 | $10.25 | 0 | — | — |
| 2007-02-15 | $10.25 | $10.25 | 3,660 | — | — |
| 2007-02-14 | $10.00 | $10.00 | 2,180 | — | — |
| 2007-02-13 | $10.00 | $10.00 | 2,520 | — | — |
| 2007-02-12 | $9.00 | $9.00 | 0 | — | — |
| 2007-02-09 | $9.00 | $9.00 | 100 | — | — |
| 2007-02-08 | $8.75 | $8.75 | 400 | — | — |
| 2007-02-07 | $8.75 | $8.75 | 400 | — | — |
| 2007-02-06 | $8.75 | $8.75 | 360 | — | — |
| 2007-02-05 | $8.75 | $8.75 | 600 | — | — |
| 2007-02-02 | $10.00 | $10.00 | 0 | — | — |
| 2007-02-01 | $10.00 | $10.00 | 400 | — | — |
| 2007-01-31 | $10.10 | $10.10 | 2,280 | — | — |
| 2007-01-30 | $10.00 | $10.00 | 0 | — | — |
| 2007-01-29 | $10.00 | $10.00 | 1,100 | — | — |
| 2007-01-26 | $10.00 | $10.00 | 0 | — | — |
| 2007-01-25 | $10.00 | $10.00 | 520 | — | — |
| 2007-01-24 | $8.75 | $8.75 | 0 | — | — |
| 2007-01-23 | $8.75 | $8.75 | 160 | — | — |
| 2007-01-22 | $8.75 | $8.75 | 120 | — | — |
| 2007-01-19 | $10.00 | $10.00 | 60 | — | — |
| 2007-01-18 | $8.75 | $8.75 | 280 | — | — |
| 2007-01-17 | $8.75 | $8.75 | 640 | — | — |
| 2007-01-16 | $10.00 | $10.00 | 0 | — | — |
| 2007-01-12 | $10.00 | $10.00 | 0 | — | — |
| 2007-01-11 | $10.00 | $10.00 | 0 | — | — |
| 2007-01-10 | $10.00 | $10.00 | 0 | — | — |
| 2007-01-09 | $10.00 | $10.00 | 0 | — | — |
| 2007-01-08 | $10.00 | $10.00 | 0 | — | — |
| 2007-01-05 | $10.00 | $10.00 | 0 | — | — |
| 2007-01-04 | $10.00 | $10.00 | 60 | — | — |
| 2007-01-03 | $10.25 | $10.25 | 40 | — | — |