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
- 2006-08-02 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 | $21.00 | $21.00 | 7,375 | — | — |
| 2007-12-28 | $20.60 | $20.60 | 3,225 | — | — |
| 2007-12-27 | $20.20 | $20.20 | 5,525 | — | — |
| 2007-12-26 | $20.20 | $20.20 | 2,700 | — | — |
| 2007-12-24 | $20.24 | $20.24 | 5,825 | — | — |
| 2007-12-21 | $20.28 | $20.28 | 7,575 | — | — |
| 2007-12-20 | $20.44 | $20.44 | 10,175 | — | — |
| 2007-12-19 | $20.96 | $20.96 | 39,800 | — | — |
| 2007-12-18 | $20.20 | $20.20 | 10,375 | — | — |
| 2007-12-17 | $19.76 | $19.76 | 11,950 | — | — |
| 2007-12-14 | $18.60 | $18.60 | 17,375 | — | — |
| 2007-12-13 | $18.32 | $18.32 | 17,175 | — | — |
| 2007-12-12 | $17.24 | $17.24 | 11,125 | — | — |
| 2007-12-11 | $17.60 | $17.60 | 16,925 | — | — |
| 2007-12-10 | $16.32 | $16.32 | 3,500 | — | — |
| 2007-12-07 | $16.00 | $16.00 | 1,875 | — | — |
| 2007-12-06 | $15.96 | $15.96 | 4,025 | — | — |
| 2007-12-05 | $15.72 | $15.72 | 5,075 | — | — |
| 2007-12-04 | $15.68 | $15.68 | 5,425 | — | — |
| 2007-12-03 | $15.56 | $15.56 | 5,325 | — | — |
| 2007-11-30 | $15.44 | $15.44 | 1,800 | — | — |
| 2007-11-29 | $15.40 | $15.40 | 650 | — | — |
| 2007-11-28 | $15.40 | $15.40 | 525 | — | — |
| 2007-11-27 | $15.40 | $15.40 | 2,175 | — | — |
| 2007-11-26 | $15.40 | $15.40 | 2,600 | — | — |
| 2007-11-23 | $15.36 | $15.36 | 800 | — | — |
| 2007-11-21 | $15.32 | $15.32 | 2,575 | — | — |
| 2007-11-20 | $15.20 | $15.20 | 2,250 | — | — |
| 2007-11-19 | $14.80 | $14.80 | 250 | — | — |
| 2007-11-16 | $15.00 | $15.00 | 1,000 | — | — |
| 2007-11-15 | $15.00 | $15.00 | 250 | — | — |
| 2007-11-14 | $15.00 | $15.00 | 250 | — | — |
| 2007-11-13 | $14.80 | $14.80 | 1,000 | — | — |
| 2007-11-12 | $14.80 | $14.80 | 250 | — | — |
| 2007-11-09 | $14.80 | $14.80 | 250 | — | — |
| 2007-11-08 | $14.80 | $14.80 | 0 | — | — |
| 2007-11-07 | $14.80 | $14.80 | 0 | — | — |
| 2007-11-06 | $14.80 | $14.80 | 250 | — | — |
| 2007-11-05 | $14.80 | $14.80 | 1,875 | — | — |
| 2007-11-02 | $14.80 | $14.80 | 1,250 | — | — |
| 2007-11-01 | $15.00 | $15.00 | 0 | — | — |
| 2007-10-31 | $15.00 | $15.00 | 0 | — | — |
| 2007-10-30 | $15.00 | $15.00 | 0 | — | — |
| 2007-10-29 | $15.00 | $15.00 | 0 | — | — |
| 2007-10-26 | $15.00 | $15.00 | 0 | — | — |
| 2007-10-25 | $15.00 | $15.00 | 0 | — | — |
| 2007-10-24 | $15.00 | $15.00 | 0 | — | — |
| 2007-10-23 | $15.00 | $15.00 | 0 | — | — |
| 2007-10-22 | $15.00 | $15.00 | 0 | — | — |
| 2007-10-19 | $15.00 | $15.00 | 0 | — | — |
| 2007-10-18 | $15.00 | $15.00 | 0 | — | — |
| 2007-10-17 | $15.00 | $15.00 | 0 | — | — |
| 2007-10-16 | $15.00 | $15.00 | 0 | — | — |
| 2007-10-15 | $15.00 | $15.00 | 0 | — | — |
| 2007-10-12 | $15.00 | $15.00 | 0 | — | — |
| 2007-10-11 | $15.00 | $15.00 | 0 | — | — |
| 2007-10-10 | $15.00 | $15.00 | 0 | — | — |
| 2007-10-09 | $15.00 | $15.00 | 125 | — | — |
| 2007-10-08 | $15.00 | $15.00 | 500 | — | — |
| 2007-10-05 | $15.20 | $15.20 | 0 | — | — |
| 2007-10-04 | $15.20 | $15.20 | 275 | — | — |
| 2007-10-03 | $15.20 | $15.20 | 1,750 | — | — |
| 2007-10-02 | $14.92 | $14.92 | 750 | — | — |
| 2007-10-01 | $14.92 | $14.92 | 125 | — | — |
| 2007-09-28 | $14.60 | $14.60 | 1,700 | — | — |
| 2007-09-27 | $14.80 | $14.80 | 1,475 | — | — |
| 2007-09-26 | $14.80 | $14.80 | 0 | — | — |
| 2007-09-25 | $14.80 | $14.80 | 1,375 | — | — |
| 2007-09-24 | $14.68 | $14.68 | 0 | — | — |
| 2007-09-21 | $14.68 | $14.68 | 0 | — | — |
| 2007-09-20 | $14.68 | $14.68 | 0 | — | — |
| 2007-09-19 | $14.68 | $14.68 | 0 | — | — |
| 2007-09-18 | $14.68 | $14.68 | 0 | — | — |
| 2007-09-17 | $14.68 | $14.68 | 0 | — | — |
| 2007-09-14 | $14.68 | $14.68 | 0 | — | — |
| 2007-09-13 | $14.68 | $14.68 | 0 | — | — |
| 2007-09-12 | $14.68 | $14.68 | 0 | — | — |
| 2007-09-11 | $14.68 | $14.68 | 0 | — | — |
| 2007-09-10 | $14.68 | $14.68 | 0 | — | — |
| 2007-09-07 | $14.68 | $14.68 | 0 | — | — |
| 2007-09-06 | $14.68 | $14.68 | 0 | — | — |
| 2007-09-05 | $14.68 | $14.68 | 0 | — | — |
| 2007-09-04 | $14.68 | $14.68 | 300 | — | — |
| 2007-08-31 | $14.80 | $14.80 | 0 | — | — |
| 2007-08-30 | $14.80 | $14.80 | 0 | — | — |
| 2007-08-29 | $14.80 | $14.80 | 0 | — | — |
| 2007-08-28 | $14.80 | $14.80 | 125 | — | — |
| 2007-08-27 | $14.72 | $14.72 | 0 | — | — |
| 2007-08-24 | $14.72 | $14.72 | 1,000 | — | — |
| 2007-08-23 | $14.96 | $14.96 | 0 | — | — |
| 2007-08-22 | $14.96 | $14.96 | 375 | — | — |
| 2007-08-21 | $14.96 | $14.96 | 0 | — | — |
| 2007-08-20 | $14.96 | $14.96 | 0 | — | — |
| 2007-08-17 | $14.96 | $14.96 | 0 | — | — |
| 2007-08-16 | $14.96 | $14.96 | 0 | — | — |
| 2007-08-15 | $14.96 | $14.96 | 0 | — | — |
| 2007-08-14 | $14.96 | $14.96 | 0 | — | — |
| 2007-08-13 | $14.96 | $14.96 | 125 | — | — |
| 2007-08-10 | $14.88 | $14.88 | 500 | — | — |
| 2007-08-09 | $14.80 | $14.80 | 0 | — | — |
| 2007-08-08 | $14.80 | $14.80 | 0 | — | — |
| 2007-08-07 | $14.80 | $14.80 | 400 | — | — |
| 2007-08-06 | $14.80 | $14.80 | 0 | — | — |
| 2007-08-03 | $14.80 | $14.80 | 0 | — | — |
| 2007-08-02 | $14.80 | $14.80 | 6,875 | — | — |
| 2007-08-01 | $14.96 | $14.96 | 0 | — | — |
| 2007-07-31 | $14.96 | $14.96 | 350 | — | — |
| 2007-07-30 | $15.00 | $15.00 | 0 | — | — |
| 2007-07-27 | $15.00 | $15.00 | 0 | — | — |
| 2007-07-26 | $15.00 | $15.00 | 250 | — | — |
| 2007-07-25 | $15.40 | $15.40 | 0 | — | — |
| 2007-07-24 | $15.40 | $15.40 | 800 | — | — |
| 2007-07-23 | $15.40 | $15.40 | 375 | — | — |
| 2007-07-20 | $15.40 | $15.40 | 1,750 | — | — |
| 2007-07-19 | $15.20 | $15.20 | 0 | — | — |
| 2007-07-18 | $15.20 | $15.20 | 125 | — | — |
| 2007-07-17 | $15.40 | $15.40 | 575 | — | — |
| 2007-07-16 | $15.32 | $15.32 | 400 | — | — |
| 2007-07-13 | $15.40 | $15.40 | 575 | — | — |
| 2007-07-12 | $15.32 | $15.32 | 275 | — | — |
| 2007-07-11 | $15.40 | $15.40 | 0 | — | — |
| 2007-07-10 | $15.40 | $15.40 | 0 | — | — |
| 2007-07-09 | $15.40 | $15.40 | 1,600 | — | — |
| 2007-07-06 | $15.40 | $15.40 | 925 | — | — |
| 2007-07-05 | $15.60 | $15.60 | 2,375 | — | — |
| 2007-07-03 | $15.40 | $15.40 | 1,000 | — | — |
| 2007-07-02 | $15.32 | $15.32 | 750 | — | — |
| 2007-06-29 | $15.00 | $15.00 | 1,125 | — | — |
| 2007-06-28 | $15.28 | $15.28 | 875 | — | — |
| 2007-06-27 | $15.40 | $15.40 | 1,100 | — | — |
| 2007-06-26 | $15.40 | $15.40 | 1,000 | — | — |
| 2007-06-25 | $15.40 | $15.40 | 1,525 | — | — |
| 2007-06-22 | $15.28 | $15.28 | 1,250 | — | — |
| 2007-06-21 | $15.16 | $15.16 | 2,400 | — | — |
| 2007-06-20 | $15.16 | $15.16 | 0 | — | — |
| 2007-06-19 | $15.16 | $15.16 | 0 | — | — |
| 2007-06-18 | $15.16 | $15.16 | 0 | — | — |
| 2007-06-15 | $15.16 | $15.16 | 0 | — | — |
| 2007-06-14 | $15.16 | $15.16 | 0 | — | — |
| 2007-06-13 | $15.16 | $15.16 | 0 | — | — |
| 2007-06-12 | $15.16 | $15.16 | 7,050 | — | — |
| 2007-06-11 | $15.16 | $15.16 | 0 | — | — |
| 2007-06-08 | $15.16 | $15.16 | 600 | — | — |
| 2007-06-07 | $15.20 | $15.20 | 850 | — | — |
| 2007-06-06 | $15.16 | $15.16 | 775 | — | — |
| 2007-06-05 | $15.16 | $15.16 | 0 | — | — |
| 2007-06-04 | $15.16 | $15.16 | 0 | — | — |
| 2007-06-01 | $15.16 | $15.16 | 0 | — | — |
| 2007-05-31 | $15.16 | $15.16 | 1,375 | — | — |
| 2007-05-30 | $15.16 | $15.16 | 0 | — | — |
| 2007-05-29 | $15.16 | $15.16 | 100 | — | — |
| 2007-05-25 | $15.16 | $15.16 | 1,225 | — | — |
| 2007-05-24 | $15.16 | $15.16 | 0 | — | — |
| 2007-05-23 | $15.16 | $15.16 | 0 | — | — |
| 2007-05-22 | $15.16 | $15.16 | 1,125 | — | — |
| 2007-05-21 | $15.16 | $15.16 | 3,475 | — | — |
| 2007-05-18 | $14.80 | $14.80 | 400 | — | — |
| 2007-05-17 | $14.80 | $14.80 | 125 | — | — |
| 2007-05-16 | $14.84 | $14.84 | 275 | — | — |
| 2007-05-15 | $15.00 | $15.00 | 1,525 | — | — |
| 2007-05-14 | $14.96 | $14.96 | 1,000 | — | — |
| 2007-05-11 | $15.20 | $15.20 | 625 | — | — |
| 2007-05-10 | $15.16 | $15.16 | 1,000 | — | — |
| 2007-05-09 | $15.16 | $15.16 | 875 | — | — |
| 2007-05-08 | $15.20 | $15.20 | 625 | — | — |
| 2007-05-07 | $15.20 | $15.20 | 1,150 | — | — |
| 2007-05-04 | $15.00 | $15.00 | 375 | — | — |
| 2007-05-03 | $14.96 | $14.96 | 1,750 | — | — |
| 2007-05-02 | $15.00 | $15.00 | 875 | — | — |
| 2007-05-01 | $14.96 | $14.96 | 1,625 | — | — |
| 2007-04-30 | $15.00 | $15.00 | 875 | — | — |
| 2007-04-27 | $14.96 | $14.96 | 6,125 | — | — |
| 2007-04-26 | $14.96 | $14.96 | 2,000 | — | — |
| 2007-04-25 | $14.96 | $14.96 | 1,225 | — | — |
| 2007-04-24 | $14.96 | $14.96 | 1,250 | — | — |
| 2007-04-23 | $15.00 | $15.00 | 1,000 | — | — |
| 2007-04-20 | $14.76 | $14.76 | 6,000 | — | — |
| 2007-04-19 | $14.76 | $14.76 | 1,000 | — | — |
| 2007-04-18 | $14.76 | $14.76 | 17,525 | — | — |
| 2007-04-17 | $14.56 | $14.56 | 27,000 | — | — |
| 2007-04-16 | $14.56 | $14.56 | 18,525 | — | — |
| 2007-04-13 | $14.36 | $14.36 | 1,125 | — | — |
| 2007-04-12 | $14.40 | $14.40 | 850 | — | — |
| 2007-04-11 | $14.36 | $14.36 | 2,325 | — | — |
| 2007-04-10 | $14.40 | $14.40 | 900 | — | — |
| 2007-04-09 | $14.40 | $14.40 | 175 | — | — |
| 2007-04-05 | $14.36 | $14.36 | 750 | — | — |
| 2007-04-04 | $14.36 | $14.36 | 3,700 | — | — |
| 2007-04-03 | $14.36 | $14.36 | 1,000 | — | — |
| 2007-04-02 | $14.36 | $14.36 | 7,875 | — | — |
| 2007-03-30 | $14.36 | $14.36 | 0 | — | — |
| 2007-03-29 | $14.36 | $14.36 | 375 | — | — |
| 2007-03-28 | $14.40 | $14.40 | 625 | — | — |
| 2007-03-27 | $14.40 | $14.40 | 875 | — | — |
| 2007-03-26 | $14.40 | $14.40 | 500 | — | — |
| 2007-03-23 | $14.40 | $14.40 | 2,625 | — | — |
| 2007-03-22 | $14.32 | $14.32 | 700 | — | — |
| 2007-03-21 | $14.16 | $14.16 | 350 | — | — |
| 2007-03-20 | $14.16 | $14.16 | 425 | — | — |
| 2007-03-19 | $14.08 | $14.08 | 500 | — | — |
| 2007-03-16 | $14.00 | $14.00 | 1,125 | — | — |
| 2007-03-15 | $14.12 | $14.12 | 1,125 | — | — |
| 2007-03-14 | $14.20 | $14.20 | 375 | — | — |
| 2007-03-13 | $14.00 | $14.00 | 500 | — | — |
| 2007-03-12 | $14.04 | $14.04 | 3,250 | — | — |
| 2007-03-09 | $14.00 | $14.00 | 750 | — | — |
| 2007-03-08 | $14.00 | $14.00 | 1,175 | — | — |
| 2007-03-07 | $14.00 | $14.00 | 5,225 | — | — |
| 2007-03-06 | $14.00 | $14.00 | 1,000 | — | — |
| 2007-03-05 | $13.96 | $13.96 | 1,000 | — | — |
| 2007-03-02 | $14.00 | $14.00 | 625 | — | — |
| 2007-03-01 | $14.00 | $14.00 | 1,250 | — | — |
| 2007-02-28 | $14.00 | $14.00 | 1,750 | — | — |
| 2007-02-27 | $13.84 | $13.84 | 10,000 | — | — |
| 2007-02-26 | $13.88 | $13.88 | 1,150 | — | — |
| 2007-02-23 | $13.60 | $13.60 | 8,125 | — | — |
| 2007-02-22 | $13.80 | $13.80 | 16,875 | — | — |
| 2007-02-21 | $13.40 | $13.40 | 7,050 | — | — |
| 2007-02-20 | $13.20 | $13.20 | 750 | — | — |
| 2007-02-16 | $13.20 | $13.20 | 6,875 | — | — |
| 2007-02-15 | $13.00 | $13.00 | 7,500 | — | — |
| 2007-02-14 | $13.00 | $13.00 | 1,000 | — | — |
| 2007-02-13 | $13.08 | $13.08 | 750 | — | — |
| 2007-02-12 | $13.04 | $13.04 | 4,000 | — | — |
| 2007-02-09 | $12.80 | $12.80 | 875 | — | — |
| 2007-02-08 | $13.00 | $13.00 | 375 | — | — |
| 2007-02-07 | $12.80 | $12.80 | 2,500 | — | — |
| 2007-02-06 | $12.68 | $12.68 | 375 | — | — |
| 2007-02-05 | $12.60 | $12.60 | 1,000 | — | — |
| 2007-02-02 | $12.40 | $12.40 | 7,875 | — | — |
| 2007-02-01 | $12.40 | $12.40 | 1,250 | — | — |
| 2007-01-31 | $12.40 | $12.40 | 5,125 | — | — |
| 2007-01-30 | $12.40 | $12.40 | 250 | — | — |
| 2007-01-29 | $12.40 | $12.40 | 0 | — | — |
| 2007-01-26 | $12.40 | $12.40 | 10,750 | — | — |
| 2007-01-25 | $12.40 | $12.40 | 1,075 | — | — |
| 2007-01-24 | $12.36 | $12.36 | 625 | — | — |
| 2007-01-23 | $12.40 | $12.40 | 1,000 | — | — |
| 2007-01-22 | $12.40 | $12.40 | 500 | — | — |
| 2007-01-19 | $12.20 | $12.20 | 500 | — | — |
| 2007-01-18 | $12.40 | $12.40 | 1,375 | — | — |
| 2007-01-17 | $12.20 | $12.20 | 500 | — | — |
| 2007-01-16 | $12.40 | $12.40 | 1,500 | — | — |
| 2007-01-12 | $12.20 | $12.20 | 625 | — | — |
| 2007-01-11 | $12.20 | $12.20 | 750 | — | — |
| 2007-01-10 | $12.00 | $12.00 | 1,350 | — | — |
| 2007-01-09 | $11.40 | $11.40 | 1,125 | — | — |
| 2007-01-08 | $11.20 | $11.20 | 500 | — | — |
| 2007-01-05 | $11.20 | $11.20 | 500 | — | — |
| 2007-01-04 | $11.00 | $11.00 | 500 | — | — |
| 2007-01-03 | $11.00 | $11.00 | 1,625 | — | — |