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
- 2007-02-22 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 | $12.40 | $13.41 | 52,400 | — | — |
| 2007-12-28 | $11.64 | $12.59 | 40,000 | — | — |
| 2007-12-27 | $11.87 | $12.84 | 48,000 | — | — |
| 2007-12-26 | $11.79 | $12.42 | 36,300 | — | — |
| 2007-12-24 | $11.49 | $12.11 | 9,400 | — | — |
| 2007-12-21 | $11.15 | $11.75 | 41,200 | — | — |
| 2007-12-20 | $11.47 | $12.09 | 18,000 | — | — |
| 2007-12-19 | $11.27 | $11.88 | 17,300 | — | — |
| 2007-12-18 | $11.80 | $12.44 | 22,800 | — | — |
| 2007-12-17 | $11.00 | $11.59 | 24,400 | — | — |
| 2007-12-14 | $11.25 | $11.86 | 18,000 | — | — |
| 2007-12-13 | $11.84 | $12.48 | 6,500 | — | — |
| 2007-12-12 | $12.00 | $12.65 | 20,500 | — | — |
| 2007-12-11 | $12.16 | $12.81 | 14,600 | — | — |
| 2007-12-10 | $12.41 | $13.08 | 53,100 | — | — |
| 2007-12-07 | $11.60 | $12.22 | 24,300 | — | — |
| 2007-12-06 | $11.34 | $11.95 | 37,000 | — | — |
| 2007-12-05 | $11.11 | $11.71 | 21,200 | — | — |
| 2007-12-04 | $11.09 | $11.69 | 26,400 | — | — |
| 2007-12-03 | $11.15 | $11.75 | 11,600 | — | — |
| 2007-11-30 | $11.25 | $11.86 | 5,900 | — | — |
| 2007-11-29 | $11.10 | $11.70 | 18,200 | — | — |
| 2007-11-28 | $11.50 | $12.12 | 13,000 | — | — |
| 2007-11-27 | $11.51 | $12.13 | 28,100 | — | — |
| 2007-11-26 | $12.00 | $12.36 | 19,300 | — | — |
| 2007-11-23 | $12.03 | $12.39 | 700 | — | — |
| 2007-11-21 | $11.95 | $12.31 | 6,600 | — | — |
| 2007-11-20 | $11.98 | $12.34 | 23,400 | — | — |
| 2007-11-19 | $11.95 | $12.31 | 52,800 | — | — |
| 2007-11-16 | $12.03 | $12.39 | 13,200 | — | — |
| 2007-11-15 | $12.41 | $12.78 | 8,600 | — | — |
| 2007-11-14 | $12.39 | $12.76 | 16,200 | — | — |
| 2007-11-13 | $12.59 | $12.97 | 44,200 | — | — |
| 2007-11-12 | $12.49 | $12.87 | 19,300 | — | — |
| 2007-11-09 | $12.44 | $12.81 | 10,100 | — | — |
| 2007-11-08 | $12.55 | $12.93 | 18,000 | — | — |
| 2007-11-07 | $12.20 | $12.57 | 32,300 | — | — |
| 2007-11-06 | $12.84 | $13.23 | 18,800 | — | — |
| 2007-11-05 | $12.54 | $12.92 | 39,300 | — | — |
| 2007-11-02 | $12.95 | $13.34 | 4,000 | — | — |
| 2007-11-01 | $12.99 | $13.38 | 11,500 | — | — |
| 2007-10-31 | $13.10 | $13.49 | 10,700 | — | — |
| 2007-10-30 | $13.03 | $13.42 | 9,700 | — | — |
| 2007-10-29 | $13.18 | $13.58 | 10,100 | — | — |
| 2007-10-26 | $12.96 | $13.35 | 8,300 | — | — |
| 2007-10-25 | $13.05 | $13.44 | 5,400 | — | — |
| 2007-10-24 | $13.23 | $13.63 | 12,100 | — | — |
| 2007-10-23 | $13.23 | $13.63 | 6,500 | — | — |
| 2007-10-22 | $13.26 | $13.66 | 8,500 | — | — |
| 2007-10-19 | $13.22 | $13.62 | 15,800 | — | — |
| 2007-10-18 | $13.43 | $13.83 | 8,200 | — | — |
| 2007-10-17 | $13.35 | $13.75 | 10,800 | — | — |
| 2007-10-16 | $13.25 | $13.65 | 5,900 | — | — |
| 2007-10-15 | $13.35 | $13.75 | 6,600 | — | — |
| 2007-10-12 | $13.74 | $14.15 | 5,700 | — | — |
| 2007-10-11 | $13.60 | $14.01 | 33,200 | — | — |
| 2007-10-10 | $13.62 | $14.03 | 12,700 | — | — |
| 2007-10-09 | $13.87 | $14.29 | 13,400 | — | — |
| 2007-10-08 | $13.51 | $13.92 | 13,900 | — | — |
| 2007-10-05 | $13.64 | $14.05 | 12,200 | — | — |
| 2007-10-04 | $13.82 | $14.24 | 5,400 | — | — |
| 2007-10-03 | $13.86 | $14.28 | 7,300 | — | — |
| 2007-10-02 | $13.77 | $14.18 | 11,000 | — | — |
| 2007-10-01 | $13.98 | $14.40 | 16,300 | — | — |
| 2007-09-28 | $13.60 | $14.01 | 23,700 | — | — |
| 2007-09-27 | $13.82 | $14.24 | 14,600 | — | — |
| 2007-09-26 | $14.17 | $14.60 | 8,600 | — | — |
| 2007-09-25 | $14.09 | $14.51 | 11,100 | — | — |
| 2007-09-24 | $13.80 | $14.22 | 18,600 | — | — |
| 2007-09-21 | $14.21 | $14.64 | 12,800 | — | — |
| 2007-09-20 | $13.87 | $14.29 | 10,000 | — | — |
| 2007-09-19 | $13.98 | $14.40 | 30,300 | — | — |
| 2007-09-18 | $13.71 | $14.12 | 12,400 | — | — |
| 2007-09-17 | $13.41 | $13.81 | 57,500 | — | — |
| 2007-09-14 | $13.25 | $13.65 | 20,800 | — | — |
| 2007-09-13 | $13.65 | $14.06 | 10,800 | — | — |
| 2007-09-12 | $13.62 | $14.03 | 3,700 | — | — |
| 2007-09-11 | $13.96 | $14.38 | 8,600 | — | — |
| 2007-09-10 | $13.75 | $14.16 | 12,800 | — | — |
| 2007-09-07 | $13.61 | $14.02 | 4,500 | — | — |
| 2007-09-06 | $13.59 | $14.00 | 4,400 | — | — |
| 2007-09-05 | $13.51 | $13.92 | 4,600 | — | — |
| 2007-09-04 | $13.45 | $13.86 | 3,000 | — | — |
| 2007-08-31 | $13.65 | $14.06 | 10,200 | — | — |
| 2007-08-30 | $13.18 | $13.58 | 7,700 | — | — |
| 2007-08-29 | $13.23 | $13.63 | 24,600 | — | — |
| 2007-08-28 | $12.87 | $13.26 | 23,800 | — | — |
| 2007-08-27 | $13.56 | $13.70 | 9,700 | — | — |
| 2007-08-24 | $13.51 | $13.65 | 15,500 | — | — |
| 2007-08-23 | $13.37 | $13.51 | 11,000 | — | — |
| 2007-08-22 | $13.33 | $13.47 | 19,300 | — | — |
| 2007-08-21 | $13.08 | $13.22 | 20,300 | — | — |
| 2007-08-20 | $12.81 | $12.94 | 11,900 | — | — |
| 2007-08-17 | $12.51 | $12.64 | 11,300 | — | — |
| 2007-08-16 | $12.54 | $12.67 | 27,400 | — | — |
| 2007-08-15 | $12.51 | $12.64 | 14,700 | — | — |
| 2007-08-14 | $12.67 | $12.80 | 11,800 | — | — |
| 2007-08-13 | $12.40 | $12.53 | 17,000 | — | — |
| 2007-08-10 | $12.50 | $12.63 | 43,100 | — | — |
| 2007-08-09 | $13.10 | $13.24 | 29,100 | — | — |
| 2007-08-08 | $12.97 | $13.10 | 50,800 | — | — |
| 2007-08-07 | $12.50 | $12.63 | 18,600 | — | — |
| 2007-08-06 | $12.83 | $12.96 | 35,200 | — | — |
| 2007-08-03 | $12.80 | $12.93 | 29,800 | — | — |
| 2007-08-02 | $13.13 | $13.27 | 26,100 | — | — |
| 2007-08-01 | $12.50 | $12.63 | 16,200 | — | — |
| 2007-07-31 | $13.21 | $13.35 | 24,000 | — | — |
| 2007-07-30 | $13.35 | $13.49 | 8,900 | — | — |
| 2007-07-27 | $13.35 | $13.49 | 13,500 | — | — |
| 2007-07-26 | $13.58 | $13.72 | 7,600 | — | — |
| 2007-07-25 | $13.79 | $13.93 | 18,000 | — | — |
| 2007-07-24 | $14.00 | $14.15 | 6,300 | — | — |
| 2007-07-23 | $14.29 | $14.44 | 12,800 | — | — |
| 2007-07-20 | $14.28 | $14.43 | 3,600 | — | — |
| 2007-07-19 | $14.30 | $14.45 | 7,100 | — | — |
| 2007-07-18 | $14.10 | $14.25 | 10,000 | — | — |
| 2007-07-17 | $14.38 | $14.53 | 4,000 | — | — |
| 2007-07-16 | $14.39 | $14.54 | 11,200 | — | — |
| 2007-07-13 | $14.23 | $14.38 | 6,600 | — | — |
| 2007-07-12 | $14.36 | $14.51 | 13,900 | — | — |
| 2007-07-11 | $14.32 | $14.47 | 17,300 | — | — |
| 2007-07-10 | $14.37 | $14.52 | 11,300 | — | — |
| 2007-07-09 | $14.44 | $14.59 | 11,500 | — | — |
| 2007-07-06 | $14.85 | $15.00 | 7,100 | — | — |
| 2007-07-05 | $14.70 | $14.85 | 6,000 | — | — |
| 2007-07-03 | $14.59 | $14.74 | 1,600 | — | — |
| 2007-07-02 | $14.45 | $14.60 | 20,900 | — | — |
| 2007-06-29 | $14.17 | $14.32 | 15,300 | — | — |
| 2007-06-28 | $13.99 | $14.14 | 48,100 | — | — |
| 2007-06-27 | $14.11 | $14.26 | 39,200 | — | — |
| 2007-06-26 | $14.20 | $14.35 | 40,400 | — | — |
| 2007-06-25 | $14.40 | $14.55 | 18,600 | — | — |
| 2007-06-22 | $14.50 | $14.65 | 13,900 | — | — |
| 2007-06-21 | $14.67 | $14.82 | 9,300 | — | — |
| 2007-06-20 | $14.85 | $15.00 | 13,000 | — | — |
| 2007-06-19 | $14.85 | $15.00 | 11,600 | — | — |
| 2007-06-18 | $14.90 | $15.05 | 22,500 | — | — |
| 2007-06-15 | $14.97 | $15.13 | 51,400 | — | — |
| 2007-06-14 | $14.73 | $14.88 | 30,200 | — | — |
| 2007-06-13 | $14.61 | $14.76 | 7,700 | — | — |
| 2007-06-12 | $14.60 | $14.75 | 18,000 | — | — |
| 2007-06-11 | $14.43 | $14.58 | 11,500 | — | — |
| 2007-06-08 | $14.59 | $14.74 | 8,100 | — | — |
| 2007-06-07 | $14.77 | $14.92 | 7,900 | — | — |
| 2007-06-06 | $14.68 | $14.83 | 28,600 | — | — |
| 2007-06-05 | $14.75 | $14.90 | 3,900 | — | — |
| 2007-06-04 | $14.65 | $14.80 | 42,400 | — | — |
| 2007-06-01 | $14.55 | $14.70 | 22,300 | — | — |
| 2007-05-31 | $14.70 | $14.85 | 4,900 | — | — |
| 2007-05-30 | $14.67 | $14.82 | 3,200 | — | — |
| 2007-05-29 | $14.71 | $14.86 | 5,800 | — | — |
| 2007-05-25 | $14.60 | $14.60 | 9,800 | — | — |
| 2007-05-24 | $14.52 | $14.52 | 59,600 | — | — |
| 2007-05-23 | $14.48 | $14.48 | 12,200 | — | — |
| 2007-05-22 | $14.41 | $14.41 | 13,100 | — | — |
| 2007-05-21 | $14.60 | $14.60 | 21,000 | — | — |
| 2007-05-18 | $14.75 | $14.75 | 4,000 | — | — |
| 2007-05-17 | $14.90 | $14.90 | 4,700 | — | — |
| 2007-05-16 | $15.00 | $15.00 | 21,000 | — | — |
| 2007-05-15 | $14.90 | $14.90 | 16,800 | — | — |
| 2007-05-14 | $14.95 | $14.95 | 17,300 | — | — |
| 2007-05-11 | $14.85 | $14.85 | 34,400 | — | — |
| 2007-05-10 | $14.71 | $14.71 | 11,700 | — | — |
| 2007-05-09 | $14.70 | $14.70 | 9,800 | — | — |
| 2007-05-08 | $14.55 | $14.55 | 27,500 | — | — |
| 2007-05-07 | $14.60 | $14.60 | 6,700 | — | — |
| 2007-05-04 | $14.35 | $14.35 | 13,400 | — | — |
| 2007-05-03 | $14.38 | $14.38 | 11,500 | — | — |
| 2007-05-02 | $14.45 | $14.45 | 8,200 | — | — |
| 2007-05-01 | $14.19 | $14.19 | 5,200 | — | — |
| 2007-04-30 | $14.11 | $14.11 | 4,400 | — | — |
| 2007-04-27 | $14.01 | $14.01 | 32,800 | — | — |
| 2007-04-26 | $14.40 | $14.40 | 2,700 | — | — |
| 2007-04-25 | $14.50 | $14.50 | 7,400 | — | — |
| 2007-04-24 | $14.66 | $14.66 | 5,100 | — | — |
| 2007-04-23 | $14.68 | $14.68 | 2,500 | — | — |
| 2007-04-20 | $14.78 | $14.78 | 3,600 | — | — |
| 2007-04-19 | $14.51 | $14.51 | 3,900 | — | — |
| 2007-04-18 | $14.59 | $14.59 | 15,500 | — | — |
| 2007-04-17 | $14.90 | $14.90 | 13,200 | — | — |
| 2007-04-16 | $14.50 | $14.50 | 5,200 | — | — |
| 2007-04-13 | $14.37 | $14.37 | 3,600 | — | — |
| 2007-04-12 | $14.29 | $14.29 | 10,800 | — | — |
| 2007-04-11 | $14.75 | $14.75 | 11,800 | — | — |
| 2007-04-10 | $14.52 | $14.52 | 17,500 | — | — |
| 2007-04-09 | $14.22 | $14.22 | 700 | — | — |
| 2007-04-05 | $14.03 | $14.03 | 6,800 | — | — |
| 2007-04-04 | $14.19 | $14.19 | 5,800 | — | — |
| 2007-04-03 | $14.10 | $14.10 | 17,600 | — | — |
| 2007-04-02 | $14.02 | $14.02 | 8,500 | — | — |
| 2007-03-30 | $13.65 | $13.65 | 3,400 | — | — |
| 2007-03-29 | $13.60 | $13.60 | 23,100 | — | — |
| 2007-03-28 | $13.90 | $13.90 | 15,500 | — | — |
| 2007-03-27 | $13.45 | $13.45 | 17,400 | — | — |
| 2007-03-26 | $13.78 | $13.78 | 4,900 | — | — |
| 2007-03-23 | $14.00 | $14.00 | 19,000 | — | — |
| 2007-03-22 | $13.87 | $13.87 | 8,800 | — | — |
| 2007-03-21 | $14.05 | $14.05 | 7,400 | — | — |
| 2007-03-20 | $14.07 | $14.07 | 4,800 | — | — |
| 2007-03-19 | $14.15 | $14.15 | 2,600 | — | — |
| 2007-03-16 | $13.95 | $13.95 | 4,000 | — | — |
| 2007-03-15 | $14.13 | $14.13 | 15,300 | — | — |
| 2007-03-14 | $14.34 | $14.34 | 8,200 | — | — |
| 2007-03-13 | $14.05 | $14.05 | 13,500 | — | — |
| 2007-03-12 | $14.70 | $14.70 | 16,700 | — | — |
| 2007-03-09 | $14.08 | $14.08 | 4,100 | — | — |
| 2007-03-08 | $14.08 | $14.08 | 12,200 | — | — |
| 2007-03-07 | $14.30 | $14.30 | 7,400 | — | — |
| 2007-03-06 | $14.31 | $14.31 | 3,400 | — | — |
| 2007-03-05 | $14.47 | $14.47 | 10,700 | — | — |
| 2007-03-02 | $14.43 | $14.43 | 3,400 | — | — |
| 2007-03-01 | $14.32 | $14.32 | 6,600 | — | — |
| 2007-02-28 | $14.75 | $14.75 | 12,300 | — | — |
| 2007-02-27 | $14.50 | $14.50 | 23,200 | — | — |
| 2007-02-26 | $14.57 | $14.57 | 23,800 | — | — |
| 2007-02-23 | $14.90 | $14.90 | 48,500 | — | — |
| 2007-02-22 | $15.24 | $15.24 | 17,800 | — | — |