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
- 1997-09-23 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 | $13.96 | $20.15 | 2,925 | — | — |
| 2007-12-28 | $13.89 | $20.05 | 1,800 | — | — |
| 2007-12-27 | $13.89 | $20.05 | 27,225 | — | — |
| 2007-12-26 | $13.89 | $20.05 | 3,375 | — | — |
| 2007-12-24 | $13.96 | $20.15 | 675 | — | — |
| 2007-12-21 | $13.89 | $20.05 | 68,175 | — | — |
| 2007-12-20 | $14.00 | $20.21 | 225 | — | — |
| 2007-12-19 | $14.00 | $20.21 | 5,850 | — | — |
| 2007-12-18 | $14.00 | $20.21 | 2,250 | — | — |
| 2007-12-17 | $14.00 | $20.21 | 6,075 | — | — |
| 2007-12-14 | $14.07 | $20.31 | 450 | — | — |
| 2007-12-13 | $14.00 | $20.21 | 3,600 | — | — |
| 2007-12-12 | $14.00 | $20.21 | 0 | — | — |
| 2007-12-11 | $14.00 | $20.21 | 1,800 | — | — |
| 2007-12-10 | $13.81 | $19.94 | 6,075 | — | — |
| 2007-12-07 | $13.78 | $19.89 | 7,425 | — | — |
| 2007-12-06 | $13.94 | $20.13 | 66,375 | — | — |
| 2007-12-05 | $14.16 | $20.44 | 22,725 | — | — |
| 2007-12-04 | $14.13 | $20.41 | 10,575 | — | — |
| 2007-12-03 | $14.00 | $20.21 | 3,150 | — | — |
| 2007-11-30 | $14.00 | $20.21 | 6,300 | — | — |
| 2007-11-29 | $14.02 | $20.24 | 6,075 | — | — |
| 2007-11-28 | $13.93 | $20.12 | 9,450 | — | — |
| 2007-11-27 | $13.91 | $20.08 | 5,625 | — | — |
| 2007-11-26 | $14.02 | $20.24 | 3,600 | — | — |
| 2007-11-23 | $13.98 | $20.18 | 0 | — | — |
| 2007-11-21 | $13.98 | $20.18 | 1,350 | — | — |
| 2007-11-20 | $13.83 | $19.96 | 225 | — | — |
| 2007-11-19 | $13.83 | $19.96 | 1,125 | — | — |
| 2007-11-16 | $13.98 | $20.18 | 450 | — | — |
| 2007-11-15 | $13.84 | $19.98 | 5,175 | — | — |
| 2007-11-14 | $13.98 | $20.18 | 2,925 | — | — |
| 2007-11-13 | $13.78 | $19.73 | 6,075 | — | — |
| 2007-11-12 | $13.78 | $19.73 | 5,850 | — | — |
| 2007-11-09 | $13.53 | $19.38 | 450 | — | — |
| 2007-11-08 | $13.56 | $19.42 | 2,700 | — | — |
| 2007-11-07 | $13.44 | $19.26 | 8,550 | — | — |
| 2007-11-06 | $13.76 | $19.70 | 675 | — | — |
| 2007-11-05 | $13.78 | $19.73 | 900 | — | — |
| 2007-11-02 | $13.78 | $19.73 | 3,600 | — | — |
| 2007-11-01 | $13.82 | $19.80 | 2,250 | — | — |
| 2007-10-31 | $14.03 | $20.10 | 1,125 | — | — |
| 2007-10-30 | $13.93 | $19.96 | 4,950 | — | — |
| 2007-10-29 | $14.16 | $20.28 | 3,825 | — | — |
| 2007-10-26 | $14.36 | $20.56 | 1,125 | — | — |
| 2007-10-25 | $14.33 | $20.53 | 4,725 | — | — |
| 2007-10-24 | $14.66 | $21.00 | 1,350 | — | — |
| 2007-10-23 | $14.54 | $20.83 | 900 | — | — |
| 2007-10-22 | $14.55 | $20.84 | 5,850 | — | — |
| 2007-10-19 | $14.33 | $20.53 | 0 | — | — |
| 2007-10-18 | $14.33 | $20.53 | 1,350 | — | — |
| 2007-10-17 | $14.12 | $20.22 | 1,575 | — | — |
| 2007-10-16 | $14.09 | $20.18 | 1,125 | — | — |
| 2007-10-15 | $14.20 | $20.34 | 4,050 | — | — |
| 2007-10-12 | $14.00 | $20.05 | 0 | — | — |
| 2007-10-11 | $14.00 | $20.05 | 450 | — | — |
| 2007-10-10 | $13.89 | $19.89 | 2,700 | — | — |
| 2007-10-09 | $13.95 | $19.98 | 3,150 | — | — |
| 2007-10-08 | $13.99 | $20.03 | 1,800 | — | — |
| 2007-10-05 | $14.00 | $20.05 | 7,875 | — | — |
| 2007-10-04 | $13.80 | $19.76 | 0 | — | — |
| 2007-10-03 | $13.80 | $19.76 | 2,925 | — | — |
| 2007-10-02 | $13.69 | $19.61 | 4,500 | — | — |
| 2007-10-01 | $13.74 | $19.68 | 6,525 | — | — |
| 2007-09-28 | $13.89 | $19.89 | 6,075 | — | — |
| 2007-09-27 | $13.89 | $19.89 | 0 | — | — |
| 2007-09-26 | $13.89 | $19.89 | 1,575 | — | — |
| 2007-09-25 | $13.84 | $19.83 | 675 | — | — |
| 2007-09-24 | $13.89 | $19.89 | 4,725 | — | — |
| 2007-09-21 | $13.67 | $19.58 | 225 | — | — |
| 2007-09-20 | $13.73 | $19.67 | 5,850 | — | — |
| 2007-09-19 | $13.68 | $19.59 | 3,375 | — | — |
| 2007-09-18 | $13.77 | $19.73 | 2,025 | — | — |
| 2007-09-17 | $13.78 | $19.73 | 2,025 | — | — |
| 2007-09-14 | $13.56 | $19.42 | 1,125 | — | — |
| 2007-09-13 | $13.42 | $19.23 | 450 | — | — |
| 2007-09-12 | $13.38 | $19.16 | 0 | — | — |
| 2007-09-11 | $13.38 | $19.16 | 4,950 | — | — |
| 2007-09-10 | $13.29 | $19.03 | 1,575 | — | — |
| 2007-09-07 | $13.25 | $18.98 | 3,600 | — | — |
| 2007-09-06 | $13.36 | $19.13 | 2,700 | — | — |
| 2007-09-05 | $13.44 | $19.26 | 675 | — | — |
| 2007-09-04 | $13.38 | $19.16 | 0 | — | — |
| 2007-08-31 | $13.38 | $19.16 | 2,250 | — | — |
| 2007-08-30 | $13.33 | $19.10 | 1,125 | — | — |
| 2007-08-29 | $13.11 | $18.78 | 1,125 | — | — |
| 2007-08-28 | $12.89 | $18.46 | 3,375 | — | — |
| 2007-08-27 | $13.10 | $18.77 | 1,575 | — | — |
| 2007-08-24 | $13.00 | $18.62 | 0 | — | — |
| 2007-08-23 | $13.00 | $18.62 | 0 | — | — |
| 2007-08-22 | $13.00 | $18.62 | 0 | — | — |
| 2007-08-21 | $13.00 | $18.62 | 1,575 | — | — |
| 2007-08-20 | $12.78 | $18.30 | 2,025 | — | — |
| 2007-08-17 | $12.68 | $18.16 | 1,575 | — | — |
| 2007-08-16 | $12.53 | $17.95 | 1,575 | — | — |
| 2007-08-15 | $12.60 | $18.05 | 4,950 | — | — |
| 2007-08-14 | $12.67 | $17.99 | 4,500 | — | — |
| 2007-08-13 | $12.91 | $18.33 | 1,800 | — | — |
| 2007-08-10 | $12.78 | $18.15 | 2,475 | — | — |
| 2007-08-09 | $12.89 | $18.31 | 0 | — | — |
| 2007-08-08 | $12.89 | $18.31 | 2,925 | — | — |
| 2007-08-07 | $12.78 | $18.15 | 0 | — | — |
| 2007-08-06 | $12.78 | $18.15 | 6,075 | — | — |
| 2007-08-03 | $12.89 | $18.31 | 4,500 | — | — |
| 2007-08-02 | $12.91 | $18.34 | 0 | — | — |
| 2007-08-01 | $12.91 | $18.34 | 2,700 | — | — |
| 2007-07-31 | $13.09 | $18.59 | 0 | — | — |
| 2007-07-30 | $13.09 | $18.59 | 1,800 | — | — |
| 2007-07-27 | $13.01 | $18.48 | 3,600 | — | — |
| 2007-07-26 | $13.38 | $19.00 | 4,725 | — | — |
| 2007-07-25 | $13.67 | $19.41 | 6,975 | — | — |
| 2007-07-24 | $13.67 | $19.41 | 5,850 | — | — |
| 2007-07-23 | $13.69 | $19.44 | 675 | — | — |
| 2007-07-20 | $13.78 | $19.57 | 0 | — | — |
| 2007-07-19 | $13.78 | $19.57 | 1,125 | — | — |
| 2007-07-18 | $13.87 | $19.69 | 3,600 | — | — |
| 2007-07-17 | $13.78 | $19.57 | 1,125 | — | — |
| 2007-07-16 | $13.76 | $19.54 | 5,400 | — | — |
| 2007-07-13 | $13.87 | $19.69 | 0 | — | — |
| 2007-07-12 | $13.87 | $19.69 | 9,675 | — | — |
| 2007-07-11 | $14.00 | $19.88 | 2,250 | — | — |
| 2007-07-10 | $14.13 | $20.07 | 7,650 | — | — |
| 2007-07-09 | $14.24 | $20.23 | 4,500 | — | — |
| 2007-07-06 | $14.09 | $20.01 | 1,800 | — | — |
| 2007-07-05 | $14.11 | $20.04 | 9,675 | — | — |
| 2007-07-03 | $14.09 | $20.01 | 0 | — | — |
| 2007-07-02 | $14.09 | $20.01 | 0 | — | — |
| 2007-06-29 | $14.09 | $20.01 | 7,200 | — | — |
| 2007-06-28 | $13.98 | $19.85 | 4,275 | — | — |
| 2007-06-27 | $14.20 | $20.17 | 900 | — | — |
| 2007-06-26 | $14.16 | $20.10 | 675 | — | — |
| 2007-06-25 | $14.24 | $20.23 | 450 | — | — |
| 2007-06-22 | $14.27 | $20.26 | 3,600 | — | — |
| 2007-06-21 | $14.11 | $20.04 | 2,025 | — | — |
| 2007-06-20 | $14.00 | $19.88 | 225 | — | — |
| 2007-06-19 | $14.10 | $20.03 | 1,800 | — | — |
| 2007-06-18 | $14.13 | $20.07 | 0 | — | — |
| 2007-06-15 | $14.13 | $20.07 | 13,950 | — | — |
| 2007-06-14 | $13.51 | $19.19 | 0 | — | — |
| 2007-06-13 | $13.51 | $19.19 | 450 | — | — |
| 2007-06-12 | $13.47 | $19.13 | 3,600 | — | — |
| 2007-06-11 | $13.36 | $18.97 | 900 | — | — |
| 2007-06-08 | $13.44 | $19.09 | 900 | — | — |
| 2007-06-07 | $13.33 | $18.94 | 1,125 | — | — |
| 2007-06-06 | $13.44 | $19.09 | 2,025 | — | — |
| 2007-06-05 | $13.82 | $19.63 | 0 | — | — |
| 2007-06-04 | $13.82 | $19.63 | 0 | — | — |
| 2007-06-01 | $13.82 | $19.63 | 5,625 | — | — |
| 2007-05-31 | $14.09 | $20.01 | 2,475 | — | — |
| 2007-05-30 | $14.07 | $19.98 | 2,025 | — | — |
| 2007-05-29 | $14.13 | $20.07 | 3,375 | — | — |
| 2007-05-25 | $14.38 | $20.42 | 2,700 | — | — |
| 2007-05-24 | $14.07 | $19.98 | 1,350 | — | — |
| 2007-05-23 | $14.13 | $20.07 | 2,025 | — | — |
| 2007-05-22 | $14.13 | $20.07 | 225 | — | — |
| 2007-05-21 | $14.22 | $20.20 | 900 | — | — |
| 2007-05-18 | $14.22 | $20.20 | 0 | — | — |
| 2007-05-17 | $14.22 | $20.20 | 1,350 | — | — |
| 2007-05-16 | $14.24 | $20.23 | 675 | — | — |
| 2007-05-15 | $14.13 | $19.93 | 450 | — | — |
| 2007-05-14 | $14.13 | $19.93 | 450 | — | — |
| 2007-05-11 | $14.22 | $20.05 | 1,125 | — | — |
| 2007-05-10 | $14.13 | $19.93 | 4,950 | — | — |
| 2007-05-09 | $14.16 | $19.96 | 3,825 | — | — |
| 2007-05-08 | $14.07 | $19.84 | 4,500 | — | — |
| 2007-05-07 | $14.41 | $20.31 | 9,000 | — | — |
| 2007-05-04 | $14.44 | $20.36 | 0 | — | — |
| 2007-05-03 | $14.44 | $20.36 | 3,825 | — | — |
| 2007-05-02 | $14.53 | $20.49 | 3,375 | — | — |
| 2007-05-01 | $14.30 | $20.16 | 2,475 | — | — |
| 2007-04-30 | $14.51 | $20.46 | 1,800 | — | — |
| 2007-04-27 | $14.31 | $20.18 | 0 | — | — |
| 2007-04-26 | $14.31 | $20.18 | 2,475 | — | — |
| 2007-04-25 | $14.31 | $20.18 | 1,800 | — | — |
| 2007-04-24 | $14.20 | $20.02 | 0 | — | — |
| 2007-04-23 | $14.20 | $20.02 | 3,375 | — | — |
| 2007-04-20 | $14.33 | $20.21 | 0 | — | — |
| 2007-04-19 | $14.33 | $20.21 | 0 | — | — |
| 2007-04-18 | $14.33 | $20.21 | 1,125 | — | — |
| 2007-04-17 | $14.32 | $20.19 | 0 | — | — |
| 2007-04-16 | $14.32 | $20.19 | 1,350 | — | — |
| 2007-04-13 | $14.35 | $20.23 | 3,375 | — | — |
| 2007-04-12 | $14.27 | $20.11 | 15,300 | — | — |
| 2007-04-11 | $14.33 | $20.21 | 17,325 | — | — |
| 2007-04-10 | $14.21 | $20.03 | 0 | — | — |
| 2007-04-09 | $14.21 | $20.03 | 7,425 | — | — |
| 2007-04-05 | $14.10 | $19.88 | 2,250 | — | — |
| 2007-04-04 | $14.25 | $20.09 | 450 | — | — |
| 2007-04-03 | $14.37 | $20.26 | 900 | — | — |
| 2007-04-02 | $14.40 | $20.30 | 3,825 | — | — |
| 2007-03-30 | $14.32 | $20.18 | 225 | — | — |
| 2007-03-29 | $14.34 | $20.21 | 675 | — | — |
| 2007-03-28 | $14.42 | $20.33 | 3,150 | — | — |
| 2007-03-27 | $14.36 | $20.24 | 27,450 | — | — |
| 2007-03-26 | $14.40 | $20.31 | 0 | — | — |
| 2007-03-23 | $14.40 | $20.31 | 4,725 | — | — |
| 2007-03-22 | $14.51 | $20.45 | 12,600 | — | — |
| 2007-03-21 | $14.49 | $20.43 | 48,375 | — | — |
| 2007-03-20 | $14.32 | $20.19 | 34,650 | — | — |
| 2007-03-19 | $14.05 | $19.81 | 22,725 | — | — |
| 2007-03-16 | $13.78 | $19.42 | 1,125 | — | — |
| 2007-03-15 | $13.97 | $19.70 | 1,800 | — | — |
| 2007-03-14 | $13.91 | $19.61 | 3,600 | — | — |
| 2007-03-13 | $14.11 | $19.89 | 4,500 | — | — |
| 2007-03-12 | $14.09 | $19.87 | 0 | — | — |
| 2007-03-09 | $14.09 | $19.87 | 1,125 | — | — |
| 2007-03-08 | $14.09 | $19.87 | 11,250 | — | — |
| 2007-03-07 | $14.09 | $19.87 | 2,925 | — | — |
| 2007-03-06 | $14.08 | $19.85 | 450 | — | — |
| 2007-03-05 | $14.09 | $19.86 | 3,375 | — | — |
| 2007-03-02 | $14.09 | $19.86 | 450 | — | — |
| 2007-03-01 | $14.19 | $20.01 | 7,875 | — | — |
| 2007-02-28 | $14.19 | $20.01 | 225 | — | — |
| 2007-02-27 | $14.19 | $20.00 | 27,675 | — | — |
| 2007-02-26 | $14.18 | $19.99 | 2,475 | — | — |
| 2007-02-23 | $14.24 | $20.08 | 4,500 | — | — |
| 2007-02-22 | $14.29 | $20.14 | 0 | — | — |
| 2007-02-21 | $14.29 | $20.14 | 900 | — | — |
| 2007-02-20 | $14.40 | $20.30 | 3,150 | — | — |
| 2007-02-16 | $14.31 | $20.18 | 0 | — | — |
| 2007-02-15 | $14.31 | $20.18 | 450 | — | — |
| 2007-02-14 | $14.32 | $20.18 | 1,575 | — | — |
| 2007-02-13 | $14.56 | $20.37 | 1,125 | — | — |
| 2007-02-12 | $14.62 | $20.47 | 0 | — | — |
| 2007-02-09 | $14.62 | $20.47 | 0 | — | — |
| 2007-02-08 | $14.62 | $20.47 | 900 | — | — |
| 2007-02-07 | $14.62 | $20.47 | 0 | — | — |
| 2007-02-06 | $14.62 | $20.47 | 2,925 | — | — |
| 2007-02-05 | $14.58 | $20.40 | 5,625 | — | — |
| 2007-02-02 | $14.60 | $20.44 | 0 | — | — |
| 2007-02-01 | $14.60 | $20.44 | 0 | — | — |
| 2007-01-31 | $14.60 | $20.44 | 675 | — | — |
| 2007-01-30 | $14.56 | $20.37 | 2,700 | — | — |
| 2007-01-29 | $14.60 | $20.44 | 1,800 | — | — |
| 2007-01-26 | $14.38 | $20.12 | 450 | — | — |
| 2007-01-25 | $14.37 | $20.12 | 1,350 | — | — |
| 2007-01-24 | $14.49 | $20.28 | 2,475 | — | — |
| 2007-01-23 | $14.57 | $20.40 | 3,375 | — | — |
| 2007-01-22 | $14.67 | $20.53 | 675 | — | — |
| 2007-01-19 | $14.67 | $20.53 | 4,500 | — | — |
| 2007-01-18 | $14.22 | $19.91 | 4,050 | — | — |
| 2007-01-17 | $14.02 | $19.62 | 10,575 | — | — |
| 2007-01-16 | $14.00 | $19.60 | 675 | — | — |
| 2007-01-12 | $13.91 | $19.46 | 4,500 | — | — |
| 2007-01-11 | $13.83 | $19.36 | 0 | — | — |
| 2007-01-10 | $13.83 | $19.36 | 0 | — | — |
| 2007-01-09 | $13.83 | $19.36 | 450 | — | — |
| 2007-01-08 | $13.84 | $19.38 | 2,925 | — | — |
| 2007-01-05 | $14.00 | $19.60 | 3,150 | — | — |
| 2007-01-04 | $14.00 | $19.60 | 2,025 | — | — |
| 2007-01-03 | $13.73 | $19.22 | 8,325 | — | — |