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
- 1999-07-13 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 | $11.75 | $14.77 | 5,300 | — | — |
| 2007-12-28 | $11.85 | $14.89 | 1,000 | — | — |
| 2007-12-27 | $11.50 | $14.45 | 600 | — | — |
| 2007-12-26 | $11.36 | $14.28 | 900 | — | — |
| 2007-12-24 | $11.25 | $14.14 | 1,900 | — | — |
| 2007-12-21 | $11.95 | $14.43 | 300 | — | — |
| 2007-12-20 | $11.70 | $14.13 | 0 | — | — |
| 2007-12-19 | $11.70 | $14.13 | 0 | — | — |
| 2007-12-18 | $11.70 | $14.13 | 400 | — | — |
| 2007-12-17 | $11.80 | $14.25 | 200 | — | — |
| 2007-12-14 | $11.77 | $14.21 | 300 | — | — |
| 2007-12-13 | $11.90 | $14.37 | 500 | — | — |
| 2007-12-12 | $11.90 | $14.37 | 600 | — | — |
| 2007-12-11 | $11.85 | $14.31 | 1,200 | — | — |
| 2007-12-10 | $12.05 | $14.55 | 1,400 | — | — |
| 2007-12-07 | $12.05 | $14.55 | 200 | — | — |
| 2007-12-06 | $12.35 | $14.91 | 0 | — | — |
| 2007-12-05 | $12.35 | $14.91 | 1,100 | — | — |
| 2007-12-04 | $12.31 | $14.86 | 200 | — | — |
| 2007-12-03 | $12.31 | $14.86 | 200 | — | — |
| 2007-11-30 | $12.40 | $14.97 | 0 | — | — |
| 2007-11-29 | $12.40 | $14.97 | 200 | — | — |
| 2007-11-28 | $12.50 | $15.09 | 300 | — | — |
| 2007-11-27 | $12.31 | $14.86 | 900 | — | — |
| 2007-11-26 | $12.35 | $14.91 | 0 | — | — |
| 2007-11-23 | $12.35 | $14.91 | 0 | — | — |
| 2007-11-21 | $12.35 | $14.91 | 500 | — | — |
| 2007-11-20 | $12.45 | $15.03 | 1,600 | — | — |
| 2007-11-19 | $12.40 | $14.97 | 0 | — | — |
| 2007-11-16 | $12.40 | $14.97 | 3,700 | — | — |
| 2007-11-15 | $12.54 | $15.14 | 0 | — | — |
| 2007-11-14 | $12.54 | $15.14 | 300 | — | — |
| 2007-11-13 | $12.31 | $14.86 | 0 | — | — |
| 2007-11-12 | $12.31 | $14.86 | 200 | — | — |
| 2007-11-09 | $12.45 | $15.03 | 0 | — | — |
| 2007-11-08 | $12.45 | $15.03 | 0 | — | — |
| 2007-11-07 | $12.45 | $15.03 | 0 | — | — |
| 2007-11-06 | $12.45 | $15.03 | 1,500 | — | — |
| 2007-11-05 | $12.05 | $14.55 | 2,100 | — | — |
| 2007-11-02 | $12.75 | $15.40 | 800 | — | — |
| 2007-11-01 | $12.62 | $15.24 | 1,500 | — | — |
| 2007-10-31 | $12.56 | $15.17 | 900 | — | — |
| 2007-10-30 | $12.75 | $15.40 | 100 | — | — |
| 2007-10-29 | $12.75 | $15.40 | 1,500 | — | — |
| 2007-10-26 | $12.85 | $15.52 | 500 | — | — |
| 2007-10-25 | $12.90 | $15.58 | 0 | — | — |
| 2007-10-24 | $12.90 | $15.58 | 4,900 | — | — |
| 2007-10-23 | $13.00 | $15.70 | 500 | — | — |
| 2007-10-22 | $13.10 | $15.82 | 0 | — | — |
| 2007-10-19 | $13.10 | $15.82 | 0 | — | — |
| 2007-10-18 | $13.10 | $15.82 | 0 | — | — |
| 2007-10-17 | $13.10 | $15.82 | 0 | — | — |
| 2007-10-16 | $13.10 | $15.82 | 0 | — | — |
| 2007-10-15 | $13.10 | $15.82 | 200 | — | — |
| 2007-10-12 | $13.29 | $16.05 | 0 | — | — |
| 2007-10-11 | $13.29 | $16.05 | 300 | — | — |
| 2007-10-10 | $13.18 | $15.91 | 0 | — | — |
| 2007-10-09 | $13.18 | $15.91 | 700 | — | — |
| 2007-10-08 | $13.00 | $15.70 | 0 | — | — |
| 2007-10-05 | $13.00 | $15.70 | 0 | — | — |
| 2007-10-04 | $13.00 | $15.70 | 2,500 | — | — |
| 2007-10-03 | $12.85 | $15.52 | 400 | — | — |
| 2007-10-02 | $12.85 | $15.52 | 600 | — | — |
| 2007-10-01 | $12.95 | $15.64 | 300 | — | — |
| 2007-09-28 | $12.90 | $15.58 | 300 | — | — |
| 2007-09-27 | $13.10 | $15.82 | 1,600 | — | — |
| 2007-09-26 | $13.06 | $15.69 | 100 | — | — |
| 2007-09-25 | $13.00 | $15.61 | 0 | — | — |
| 2007-09-24 | $13.00 | $15.61 | 400 | — | — |
| 2007-09-21 | $13.00 | $15.61 | 100 | — | — |
| 2007-09-20 | $13.07 | $15.70 | 800 | — | — |
| 2007-09-19 | $13.07 | $15.70 | 1,500 | — | — |
| 2007-09-18 | $13.10 | $15.73 | 1,100 | — | — |
| 2007-09-17 | $13.30 | $15.97 | 0 | — | — |
| 2007-09-14 | $13.30 | $15.97 | 0 | — | — |
| 2007-09-13 | $13.30 | $15.97 | 0 | — | — |
| 2007-09-12 | $13.30 | $15.97 | 800 | — | — |
| 2007-09-11 | $13.10 | $15.73 | 0 | — | — |
| 2007-09-10 | $13.10 | $15.73 | 1,900 | — | — |
| 2007-09-07 | $13.37 | $16.06 | 0 | — | — |
| 2007-09-06 | $13.37 | $16.06 | 200 | — | — |
| 2007-09-05 | $13.15 | $15.79 | 2,300 | — | — |
| 2007-09-04 | $13.50 | $16.21 | 1,500 | — | — |
| 2007-08-31 | $13.30 | $15.97 | 3,000 | — | — |
| 2007-08-30 | $13.55 | $16.27 | 2,100 | — | — |
| 2007-08-29 | $13.35 | $16.03 | 14,100 | — | — |
| 2007-08-28 | $13.55 | $16.27 | 900 | — | — |
| 2007-08-27 | $13.75 | $16.51 | 200 | — | — |
| 2007-08-24 | $13.71 | $16.47 | 100 | — | — |
| 2007-08-23 | $13.75 | $16.51 | 1,000 | — | — |
| 2007-08-22 | $13.70 | $16.45 | 200 | — | — |
| 2007-08-21 | $13.70 | $16.45 | 600 | — | — |
| 2007-08-20 | $13.50 | $16.21 | 300 | — | — |
| 2007-08-17 | $13.25 | $15.91 | 400 | — | — |
| 2007-08-16 | $13.00 | $15.61 | 400 | — | — |
| 2007-08-15 | $13.50 | $16.21 | 0 | — | — |
| 2007-08-14 | $13.50 | $16.21 | 400 | — | — |
| 2007-08-13 | $13.54 | $16.26 | 400 | — | — |
| 2007-08-10 | $13.52 | $16.24 | 8,500 | — | — |
| 2007-08-09 | $13.60 | $16.33 | 400 | — | — |
| 2007-08-08 | $13.60 | $16.33 | 1,300 | — | — |
| 2007-08-07 | $13.80 | $16.57 | 0 | — | — |
| 2007-08-06 | $13.80 | $16.57 | 0 | — | — |
| 2007-08-03 | $13.80 | $16.57 | 1,800 | — | — |
| 2007-08-02 | $14.05 | $16.87 | 0 | — | — |
| 2007-08-01 | $14.05 | $16.87 | 1,400 | — | — |
| 2007-07-31 | $14.24 | $17.10 | 1,200 | — | — |
| 2007-07-30 | $13.90 | $16.69 | 1,700 | — | — |
| 2007-07-27 | $14.25 | $17.11 | 0 | — | — |
| 2007-07-26 | $14.25 | $17.11 | 700 | — | — |
| 2007-07-25 | $14.20 | $17.05 | 0 | — | — |
| 2007-07-24 | $14.20 | $17.05 | 0 | — | — |
| 2007-07-23 | $14.20 | $17.05 | 500 | — | — |
| 2007-07-20 | $14.22 | $17.08 | 300 | — | — |
| 2007-07-19 | $14.16 | $17.01 | 400 | — | — |
| 2007-07-18 | $13.70 | $16.45 | 200 | — | — |
| 2007-07-17 | $14.22 | $17.08 | 6,400 | — | — |
| 2007-07-16 | $13.50 | $16.21 | 2,000 | — | — |
| 2007-07-13 | $13.61 | $16.35 | 1,600 | — | — |
| 2007-07-12 | $13.85 | $16.63 | 800 | — | — |
| 2007-07-11 | $13.80 | $16.57 | 100 | — | — |
| 2007-07-10 | $13.65 | $16.39 | 0 | — | — |
| 2007-07-09 | $13.65 | $16.39 | 200 | — | — |
| 2007-07-06 | $13.78 | $16.55 | 500 | — | — |
| 2007-07-05 | $13.65 | $16.39 | 600 | — | — |
| 2007-07-03 | $13.70 | $16.45 | 2,900 | — | — |
| 2007-07-02 | $14.00 | $16.81 | 0 | — | — |
| 2007-06-29 | $14.00 | $16.81 | 400 | — | — |
| 2007-06-28 | $13.80 | $16.57 | 0 | — | — |
| 2007-06-27 | $13.80 | $16.57 | 0 | — | — |
| 2007-06-26 | $13.80 | $16.57 | 2,400 | — | — |
| 2007-06-25 | $14.32 | $17.20 | 1,200 | — | — |
| 2007-06-22 | $14.31 | $17.19 | 1,000 | — | — |
| 2007-06-21 | $14.42 | $17.32 | 400 | — | — |
| 2007-06-20 | $14.38 | $17.27 | 500 | — | — |
| 2007-06-19 | $14.43 | $17.33 | 1,100 | — | — |
| 2007-06-18 | $14.56 | $17.49 | 500 | — | — |
| 2007-06-15 | $14.72 | $17.68 | 1,900 | — | — |
| 2007-06-14 | $14.73 | $17.69 | 0 | — | — |
| 2007-06-13 | $14.73 | $17.61 | 1,300 | — | — |
| 2007-06-12 | $14.73 | $17.61 | 700 | — | — |
| 2007-06-11 | $14.73 | $17.61 | 1,000 | — | — |
| 2007-06-08 | $14.70 | $17.57 | 300 | — | — |
| 2007-06-07 | $14.68 | $17.55 | 900 | — | — |
| 2007-06-06 | $14.23 | $17.01 | 500 | — | — |
| 2007-06-05 | $14.75 | $17.63 | 4,400 | — | — |
| 2007-06-04 | $14.32 | $17.12 | 16,700 | — | — |
| 2007-06-01 | $14.80 | $17.69 | 40,200 | — | — |
| 2007-05-31 | $13.50 | $16.14 | 2,900 | — | — |
| 2007-05-30 | $13.89 | $16.60 | 0 | — | — |
| 2007-05-29 | $13.89 | $16.60 | 0 | — | — |
| 2007-05-25 | $13.89 | $16.60 | 0 | — | — |
| 2007-05-24 | $13.89 | $16.60 | 300 | — | — |
| 2007-05-23 | $13.50 | $16.14 | 1,000 | — | — |
| 2007-05-22 | $13.48 | $16.11 | 0 | — | — |
| 2007-05-21 | $13.48 | $16.11 | 0 | — | — |
| 2007-05-18 | $13.48 | $16.11 | 0 | — | — |
| 2007-05-17 | $13.48 | $16.11 | 300 | — | — |
| 2007-05-16 | $13.73 | $16.41 | 0 | — | — |
| 2007-05-15 | $13.73 | $16.41 | 1,000 | — | — |
| 2007-05-14 | $13.73 | $16.41 | 400 | — | — |
| 2007-05-11 | $13.11 | $15.67 | 0 | — | — |
| 2007-05-10 | $13.11 | $15.67 | 0 | — | — |
| 2007-05-09 | $13.11 | $15.67 | 900 | — | — |
| 2007-05-08 | $13.24 | $15.83 | 5,100 | — | — |
| 2007-05-07 | $13.30 | $15.90 | 7,900 | — | — |
| 2007-05-04 | $13.75 | $16.44 | 800 | — | — |
| 2007-05-03 | $13.51 | $16.15 | 200 | — | — |
| 2007-05-02 | $13.50 | $16.14 | 100 | — | — |
| 2007-05-01 | $13.28 | $15.87 | 1,400 | — | — |
| 2007-04-30 | $13.50 | $16.14 | 3,400 | — | — |
| 2007-04-27 | $13.37 | $15.98 | 100 | — | — |
| 2007-04-26 | $13.12 | $15.68 | 1,200 | — | — |
| 2007-04-25 | $13.65 | $16.32 | 300 | — | — |
| 2007-04-24 | $13.63 | $16.29 | 0 | — | — |
| 2007-04-23 | $13.63 | $16.29 | 1,000 | — | — |
| 2007-04-20 | $13.74 | $16.42 | 17,200 | — | — |
| 2007-04-19 | $13.53 | $16.17 | 3,100 | — | — |
| 2007-04-18 | $13.53 | $16.17 | 200 | — | — |
| 2007-04-17 | $13.52 | $16.16 | 11,000 | — | — |
| 2007-04-16 | $13.06 | $15.61 | 12,700 | — | — |
| 2007-04-13 | $12.85 | $15.36 | 3,600 | — | — |
| 2007-04-12 | $13.19 | $15.77 | 6,100 | — | — |
| 2007-04-11 | $13.15 | $15.72 | 2,100 | — | — |
| 2007-04-10 | $13.30 | $15.90 | 4,200 | — | — |
| 2007-04-09 | $13.80 | $16.49 | 6,600 | — | — |
| 2007-04-05 | $13.14 | $15.71 | 100 | — | — |
| 2007-04-04 | $13.38 | $15.99 | 1,300 | — | — |
| 2007-04-03 | $12.97 | $15.50 | 1,700 | — | — |
| 2007-04-02 | $12.92 | $15.44 | 0 | — | — |
| 2007-03-30 | $12.92 | $15.44 | 1,500 | — | — |
| 2007-03-29 | $12.91 | $15.43 | 1,900 | — | — |
| 2007-03-28 | $13.01 | $15.55 | 0 | — | — |
| 2007-03-27 | $13.01 | $15.55 | 0 | — | — |
| 2007-03-26 | $13.01 | $15.55 | 300 | — | — |
| 2007-03-23 | $13.01 | $15.55 | 1,100 | — | — |
| 2007-03-22 | $13.03 | $15.57 | 300 | — | — |
| 2007-03-21 | $12.86 | $15.37 | 2,200 | — | — |
| 2007-03-20 | $13.04 | $15.59 | 1,900 | — | — |
| 2007-03-19 | $13.40 | $16.02 | 3,400 | — | — |
| 2007-03-16 | $13.40 | $16.02 | 1,500 | — | — |
| 2007-03-15 | $14.14 | $16.90 | 300 | — | — |
| 2007-03-14 | $14.10 | $16.77 | 500 | — | — |
| 2007-03-13 | $13.82 | $16.44 | 2,100 | — | — |
| 2007-03-12 | $13.79 | $16.40 | 3,900 | — | — |
| 2007-03-09 | $13.82 | $16.44 | 800 | — | — |
| 2007-03-08 | $13.87 | $16.50 | 3,300 | — | — |
| 2007-03-07 | $13.60 | $16.18 | 4,000 | — | — |
| 2007-03-06 | $13.31 | $15.83 | 5,100 | — | — |
| 2007-03-05 | $13.10 | $15.58 | 400 | — | — |
| 2007-03-02 | $13.25 | $15.76 | 2,100 | — | — |
| 2007-03-01 | $14.05 | $16.71 | 400 | — | — |
| 2007-02-28 | $14.30 | $17.01 | 1,800 | — | — |
| 2007-02-27 | $14.24 | $16.94 | 3,400 | — | — |
| 2007-02-26 | $14.45 | $17.19 | 5,600 | — | — |
| 2007-02-23 | $14.01 | $16.66 | 14,400 | — | — |
| 2007-02-22 | $12.50 | $14.87 | 5,400 | — | — |
| 2007-02-21 | $12.74 | $15.15 | 4,100 | — | — |
| 2007-02-20 | $12.75 | $15.16 | 6,400 | — | — |
| 2007-02-16 | $13.50 | $16.06 | 800 | — | — |
| 2007-02-15 | $13.26 | $15.77 | 200 | — | — |
| 2007-02-14 | $13.26 | $15.77 | 600 | — | — |
| 2007-02-13 | $13.56 | $16.13 | 1,000 | — | — |
| 2007-02-12 | $12.89 | $15.33 | 1,400 | — | — |
| 2007-02-09 | $13.30 | $15.82 | 1,200 | — | — |
| 2007-02-08 | $13.60 | $16.18 | 100 | — | — |
| 2007-02-07 | $13.80 | $16.41 | 1,000 | — | — |
| 2007-02-06 | $13.78 | $16.39 | 3,900 | — | — |
| 2007-02-05 | $13.00 | $15.46 | 1,100 | — | — |
| 2007-02-02 | $12.81 | $15.24 | 100 | — | — |
| 2007-02-01 | $13.09 | $15.57 | 100 | — | — |
| 2007-01-31 | $12.91 | $15.35 | 2,000 | — | — |
| 2007-01-30 | $13.02 | $15.49 | 0 | — | — |
| 2007-01-29 | $13.02 | $15.49 | 2,500 | — | — |
| 2007-01-26 | $13.25 | $15.76 | 6,100 | — | — |
| 2007-01-25 | $13.90 | $16.53 | 5,500 | — | — |
| 2007-01-24 | $14.24 | $16.94 | 1,800 | — | — |
| 2007-01-23 | $15.10 | $17.96 | 900 | — | — |
| 2007-01-22 | $14.40 | $17.13 | 3,200 | — | — |
| 2007-01-19 | $15.00 | $17.84 | 3,000 | — | — |
| 2007-01-18 | $14.99 | $17.83 | 13,400 | — | — |
| 2007-01-17 | $14.97 | $17.80 | 22,700 | — | — |
| 2007-01-16 | $13.31 | $15.83 | 200 | — | — |
| 2007-01-12 | $13.54 | $16.10 | 100 | — | — |
| 2007-01-11 | $13.32 | $15.84 | 2,200 | — | — |
| 2007-01-10 | $13.08 | $15.56 | 0 | — | — |
| 2007-01-09 | $13.08 | $15.56 | 3,100 | — | — |
| 2007-01-08 | $14.00 | $16.65 | 5,900 | — | — |
| 2007-01-05 | $12.75 | $15.16 | 100 | — | — |
| 2007-01-04 | $13.00 | $15.46 | 100 | — | — |
| 2007-01-03 | $13.50 | $16.06 | 500 | — | — |