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
- 1999-02-02 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 | $14.00 | $18.75 | 0 | — | — |
| 2007-12-28 | $14.00 | $18.75 | 200 | — | — |
| 2007-12-27 | $13.90 | $18.62 | 0 | — | — |
| 2007-12-26 | $13.90 | $18.62 | 0 | — | — |
| 2007-12-24 | $13.90 | $18.62 | 0 | — | — |
| 2007-12-21 | $13.90 | $18.62 | 0 | — | — |
| 2007-12-20 | $13.90 | $18.62 | 500 | — | — |
| 2007-12-19 | $13.90 | $18.62 | 700 | — | — |
| 2007-12-18 | $14.00 | $18.75 | 200 | — | — |
| 2007-12-17 | $13.90 | $18.62 | 1,400 | — | — |
| 2007-12-14 | $13.60 | $18.22 | 200 | — | — |
| 2007-12-13 | $13.65 | $18.29 | 1,400 | — | — |
| 2007-12-12 | $14.44 | $19.34 | 0 | — | — |
| 2007-12-11 | $14.44 | $19.34 | 1,000 | — | — |
| 2007-12-10 | $14.50 | $19.42 | 2,500 | — | — |
| 2007-12-07 | $14.00 | $18.75 | 900 | — | — |
| 2007-12-06 | $13.90 | $18.62 | 600 | — | — |
| 2007-12-05 | $13.90 | $18.62 | 400 | — | — |
| 2007-12-04 | $13.65 | $18.29 | 0 | — | — |
| 2007-12-03 | $13.65 | $18.29 | 0 | — | — |
| 2007-11-30 | $13.65 | $18.29 | 500 | — | — |
| 2007-11-29 | $13.65 | $18.29 | 3,300 | — | — |
| 2007-11-28 | $14.00 | $18.75 | 600 | — | — |
| 2007-11-27 | $13.56 | $18.17 | 200 | — | — |
| 2007-11-26 | $14.44 | $19.34 | 0 | — | — |
| 2007-11-23 | $14.44 | $19.34 | 0 | — | — |
| 2007-11-21 | $14.44 | $19.34 | 0 | — | — |
| 2007-11-20 | $14.44 | $19.34 | 0 | — | — |
| 2007-11-19 | $14.44 | $19.34 | 0 | — | — |
| 2007-11-16 | $14.44 | $19.34 | 900 | — | — |
| 2007-11-15 | $13.60 | $18.22 | 0 | — | — |
| 2007-11-14 | $13.60 | $18.22 | 200 | — | — |
| 2007-11-13 | $13.60 | $18.22 | 400 | — | — |
| 2007-11-12 | $13.76 | $18.43 | 300 | — | — |
| 2007-11-09 | $14.00 | $18.75 | 0 | — | — |
| 2007-11-08 | $14.00 | $18.75 | 0 | — | — |
| 2007-11-07 | $14.00 | $18.75 | 0 | — | — |
| 2007-11-06 | $14.00 | $18.75 | 200 | — | — |
| 2007-11-05 | $14.00 | $18.75 | 1,300 | — | — |
| 2007-11-02 | $14.00 | $18.75 | 900 | — | — |
| 2007-11-01 | $13.50 | $18.08 | 0 | — | — |
| 2007-10-31 | $13.50 | $18.08 | 0 | — | — |
| 2007-10-30 | $13.50 | $18.08 | 2,200 | — | — |
| 2007-10-29 | $13.75 | $18.42 | 0 | — | — |
| 2007-10-26 | $13.75 | $18.42 | 5,500 | — | — |
| 2007-10-25 | $13.70 | $18.35 | 2,600 | — | — |
| 2007-10-24 | $15.00 | $20.09 | 300 | — | — |
| 2007-10-23 | $13.75 | $18.42 | 300 | — | — |
| 2007-10-22 | $13.75 | $18.42 | 300 | — | — |
| 2007-10-19 | $13.75 | $18.42 | 0 | — | — |
| 2007-10-18 | $13.75 | $18.42 | 0 | — | — |
| 2007-10-17 | $13.75 | $18.42 | 4,100 | — | — |
| 2007-10-16 | $13.75 | $18.42 | 5,300 | — | — |
| 2007-10-15 | $13.65 | $18.29 | 0 | — | — |
| 2007-10-12 | $13.65 | $18.29 | 5,600 | — | — |
| 2007-10-11 | $13.60 | $18.22 | 0 | — | — |
| 2007-10-10 | $13.60 | $17.99 | 0 | — | — |
| 2007-10-09 | $13.60 | $17.99 | 400 | — | — |
| 2007-10-08 | $13.60 | $17.99 | 0 | — | — |
| 2007-10-05 | $13.60 | $17.99 | 0 | — | — |
| 2007-10-04 | $13.60 | $17.99 | 0 | — | — |
| 2007-10-03 | $13.60 | $17.99 | 0 | — | — |
| 2007-10-02 | $13.60 | $17.99 | 0 | — | — |
| 2007-10-01 | $13.60 | $17.99 | 0 | — | — |
| 2007-09-28 | $13.60 | $17.99 | 400 | — | — |
| 2007-09-27 | $13.75 | $18.19 | 2,900 | — | — |
| 2007-09-26 | $14.00 | $18.52 | 3,700 | — | — |
| 2007-09-25 | $13.60 | $17.99 | 600 | — | — |
| 2007-09-24 | $13.60 | $17.99 | 0 | — | — |
| 2007-09-21 | $13.60 | $17.99 | 0 | — | — |
| 2007-09-20 | $13.60 | $17.99 | 200 | — | — |
| 2007-09-19 | $13.60 | $17.99 | 0 | — | — |
| 2007-09-18 | $13.60 | $17.99 | 0 | — | — |
| 2007-09-17 | $13.60 | $17.99 | 3,200 | — | — |
| 2007-09-14 | $13.80 | $18.26 | 800 | — | — |
| 2007-09-13 | $13.75 | $18.19 | 0 | — | — |
| 2007-09-12 | $13.75 | $18.19 | 0 | — | — |
| 2007-09-11 | $13.75 | $18.19 | 2,000 | — | — |
| 2007-09-10 | $13.65 | $18.06 | 900 | — | — |
| 2007-09-07 | $14.00 | $18.52 | 0 | — | — |
| 2007-09-06 | $14.00 | $18.52 | 0 | — | — |
| 2007-09-05 | $14.00 | $18.52 | 400 | — | — |
| 2007-09-04 | $13.55 | $17.92 | 0 | — | — |
| 2007-08-31 | $13.55 | $17.92 | 500 | — | — |
| 2007-08-30 | $13.75 | $18.19 | 0 | — | — |
| 2007-08-29 | $13.75 | $18.19 | 0 | — | — |
| 2007-08-28 | $13.75 | $18.19 | 0 | — | — |
| 2007-08-27 | $13.75 | $18.19 | 0 | — | — |
| 2007-08-24 | $13.75 | $18.19 | 0 | — | — |
| 2007-08-23 | $13.75 | $18.19 | 20,200 | — | — |
| 2007-08-22 | $13.75 | $18.19 | 0 | — | — |
| 2007-08-21 | $13.75 | $18.19 | 200 | — | — |
| 2007-08-20 | $14.15 | $18.72 | 0 | — | — |
| 2007-08-17 | $14.15 | $18.72 | 500 | — | — |
| 2007-08-16 | $13.75 | $18.19 | 8,000 | — | — |
| 2007-08-15 | $13.75 | $18.19 | 1,500 | — | — |
| 2007-08-14 | $13.50 | $17.86 | 1,400 | — | — |
| 2007-08-13 | $13.50 | $17.86 | 500 | — | — |
| 2007-08-10 | $13.50 | $17.86 | 0 | — | — |
| 2007-08-09 | $13.50 | $17.86 | 1,600 | — | — |
| 2007-08-08 | $14.15 | $18.72 | 2,100 | — | — |
| 2007-08-07 | $14.15 | $18.72 | 100 | — | — |
| 2007-08-06 | $13.75 | $18.19 | 200 | — | — |
| 2007-08-03 | $13.75 | $18.19 | 700 | — | — |
| 2007-08-02 | $14.15 | $18.72 | 2,200 | — | — |
| 2007-08-01 | $14.00 | $18.52 | 0 | — | — |
| 2007-07-31 | $14.00 | $18.52 | 400 | — | — |
| 2007-07-30 | $13.75 | $18.19 | 0 | — | — |
| 2007-07-27 | $13.75 | $18.19 | 4,600 | — | — |
| 2007-07-26 | $13.90 | $18.39 | 300 | — | — |
| 2007-07-25 | $13.75 | $18.19 | 1,300 | — | — |
| 2007-07-24 | $13.75 | $18.19 | 2,500 | — | — |
| 2007-07-23 | $13.76 | $18.20 | 3,700 | — | — |
| 2007-07-20 | $13.70 | $18.12 | 1,000 | — | — |
| 2007-07-19 | $13.70 | $18.12 | 0 | — | — |
| 2007-07-18 | $13.70 | $18.12 | 0 | — | — |
| 2007-07-17 | $13.70 | $18.12 | 600 | — | — |
| 2007-07-16 | $13.80 | $18.26 | 600 | — | — |
| 2007-07-13 | $13.70 | $18.12 | 0 | — | — |
| 2007-07-12 | $13.70 | $18.12 | 200 | — | — |
| 2007-07-11 | $13.70 | $18.12 | 2,500 | — | — |
| 2007-07-10 | $13.33 | $17.42 | 0 | — | — |
| 2007-07-09 | $13.33 | $17.42 | 0 | — | — |
| 2007-07-06 | $13.33 | $17.42 | 315 | — | — |
| 2007-07-05 | $13.14 | $17.18 | 0 | — | — |
| 2007-07-03 | $13.14 | $17.18 | 0 | — | — |
| 2007-07-02 | $13.14 | $17.18 | 420 | — | — |
| 2007-06-29 | $13.33 | $17.42 | 0 | — | — |
| 2007-06-28 | $13.33 | $17.42 | 1,260 | — | — |
| 2007-06-27 | $13.24 | $17.30 | 2,415 | — | — |
| 2007-06-26 | $13.24 | $17.30 | 1,680 | — | — |
| 2007-06-25 | $13.10 | $17.11 | 0 | — | — |
| 2007-06-22 | $13.10 | $17.11 | 0 | — | — |
| 2007-06-21 | $13.10 | $17.11 | 2,100 | — | — |
| 2007-06-20 | $13.10 | $17.11 | 315 | — | — |
| 2007-06-19 | $13.10 | $17.11 | 0 | — | — |
| 2007-06-18 | $13.10 | $17.11 | 315 | — | — |
| 2007-06-15 | $13.14 | $17.18 | 0 | — | — |
| 2007-06-14 | $13.14 | $17.18 | 0 | — | — |
| 2007-06-13 | $13.14 | $17.18 | 210 | — | — |
| 2007-06-12 | $13.10 | $17.11 | 315 | — | — |
| 2007-06-11 | $13.10 | $17.11 | 1,155 | — | — |
| 2007-06-08 | $13.10 | $17.11 | 0 | — | — |
| 2007-06-07 | $13.10 | $17.11 | 315 | — | — |
| 2007-06-06 | $13.10 | $17.11 | 420 | — | — |
| 2007-06-05 | $13.24 | $17.30 | 0 | — | — |
| 2007-06-04 | $13.24 | $17.30 | 840 | — | — |
| 2007-06-01 | $13.32 | $17.41 | 2,835 | — | — |
| 2007-05-31 | $13.32 | $17.41 | 945 | — | — |
| 2007-05-30 | $13.24 | $17.30 | 0 | — | — |
| 2007-05-29 | $13.24 | $17.30 | 735 | — | — |
| 2007-05-25 | $13.10 | $17.11 | 210 | — | — |
| 2007-05-24 | $13.10 | $17.11 | 315 | — | — |
| 2007-05-23 | $13.10 | $17.11 | 1,890 | — | — |
| 2007-05-22 | $13.10 | $17.11 | 0 | — | — |
| 2007-05-21 | $13.10 | $17.11 | 0 | — | — |
| 2007-05-18 | $13.10 | $17.11 | 0 | — | — |
| 2007-05-17 | $13.10 | $17.11 | 0 | — | — |
| 2007-05-16 | $13.10 | $17.11 | 3,150 | — | — |
| 2007-05-15 | $12.71 | $16.62 | 525 | — | — |
| 2007-05-14 | $12.72 | $16.63 | 1,050 | — | — |
| 2007-05-11 | $12.67 | $16.55 | 0 | — | — |
| 2007-05-10 | $12.67 | $16.55 | 0 | — | — |
| 2007-05-09 | $12.67 | $16.55 | 0 | — | — |
| 2007-05-08 | $12.67 | $16.55 | 0 | — | — |
| 2007-05-07 | $12.67 | $16.55 | 0 | — | — |
| 2007-05-04 | $12.67 | $16.55 | 0 | — | — |
| 2007-05-03 | $12.67 | $16.55 | 0 | — | — |
| 2007-05-02 | $12.67 | $16.55 | 3,990 | — | — |
| 2007-05-01 | $12.62 | $16.49 | 4,200 | — | — |
| 2007-04-30 | $12.57 | $16.43 | 0 | — | — |
| 2007-04-27 | $12.57 | $16.43 | 0 | — | — |
| 2007-04-26 | $12.57 | $16.43 | 0 | — | — |
| 2007-04-25 | $12.57 | $16.43 | 630 | — | — |
| 2007-04-24 | $12.96 | $16.94 | 0 | — | — |
| 2007-04-23 | $12.96 | $16.94 | 0 | — | — |
| 2007-04-20 | $12.96 | $16.94 | 1,260 | — | — |
| 2007-04-19 | $12.62 | $16.49 | 315 | — | — |
| 2007-04-18 | $12.67 | $16.55 | 0 | — | — |
| 2007-04-17 | $12.67 | $16.55 | 0 | — | — |
| 2007-04-16 | $12.67 | $16.55 | 945 | — | — |
| 2007-04-13 | $12.62 | $16.49 | 210 | — | — |
| 2007-04-12 | $12.71 | $16.62 | 0 | — | — |
| 2007-04-11 | $12.71 | $16.62 | 630 | — | — |
| 2007-04-10 | $12.86 | $16.59 | 0 | — | — |
| 2007-04-09 | $12.86 | $16.59 | 420 | — | — |
| 2007-04-05 | $12.70 | $16.39 | 0 | — | — |
| 2007-04-04 | $12.70 | $16.39 | 525 | — | — |
| 2007-04-03 | $12.71 | $16.41 | 0 | — | — |
| 2007-04-02 | $12.71 | $16.41 | 315 | — | — |
| 2007-03-30 | $13.00 | $16.77 | 0 | — | — |
| 2007-03-29 | $13.00 | $16.77 | 210 | — | — |
| 2007-03-28 | $12.67 | $16.34 | 1,050 | — | — |
| 2007-03-27 | $12.62 | $16.28 | 0 | — | — |
| 2007-03-26 | $12.62 | $16.28 | 0 | — | — |
| 2007-03-23 | $12.62 | $16.28 | 0 | — | — |
| 2007-03-22 | $12.62 | $16.28 | 0 | — | — |
| 2007-03-21 | $12.62 | $16.28 | 0 | — | — |
| 2007-03-20 | $12.62 | $16.28 | 525 | — | — |
| 2007-03-19 | $12.95 | $16.71 | 2,625 | — | — |
| 2007-03-16 | $12.57 | $16.22 | 1,995 | — | — |
| 2007-03-15 | $12.43 | $16.04 | 630 | — | — |
| 2007-03-14 | $12.44 | $16.05 | 3,570 | — | — |
| 2007-03-13 | $13.10 | $16.90 | 0 | — | — |
| 2007-03-12 | $13.10 | $16.90 | 0 | — | — |
| 2007-03-09 | $13.10 | $16.90 | 315 | — | — |
| 2007-03-08 | $12.84 | $16.57 | 0 | — | — |
| 2007-03-07 | $12.84 | $16.57 | 0 | — | — |
| 2007-03-06 | $12.84 | $16.57 | 0 | — | — |
| 2007-03-05 | $12.84 | $16.57 | 3,465 | — | — |
| 2007-03-02 | $12.84 | $16.57 | 420 | — | — |
| 2007-03-01 | $12.84 | $16.57 | 7,560 | — | — |
| 2007-02-28 | $12.90 | $16.65 | 210 | — | — |
| 2007-02-27 | $13.10 | $16.90 | 1,365 | — | — |
| 2007-02-26 | $12.86 | $16.59 | 1,575 | — | — |
| 2007-02-23 | $12.71 | $16.41 | 1,155 | — | — |
| 2007-02-22 | $12.67 | $16.34 | 0 | — | — |
| 2007-02-21 | $12.67 | $16.34 | 0 | — | — |
| 2007-02-20 | $12.67 | $16.34 | 0 | — | — |
| 2007-02-16 | $12.67 | $16.34 | 0 | — | — |
| 2007-02-15 | $12.67 | $16.34 | 0 | — | — |
| 2007-02-14 | $12.67 | $16.34 | 210 | — | — |
| 2007-02-13 | $12.76 | $16.47 | 1,575 | — | — |
| 2007-02-12 | $12.67 | $16.34 | 210 | — | — |
| 2007-02-09 | $12.62 | $16.28 | 0 | — | — |
| 2007-02-08 | $12.62 | $16.28 | 0 | — | — |
| 2007-02-07 | $12.62 | $16.28 | 0 | — | — |
| 2007-02-06 | $12.62 | $16.28 | 1,890 | — | — |
| 2007-02-05 | $13.19 | $17.02 | 1,470 | — | — |
| 2007-02-02 | $13.29 | $17.14 | 4,095 | — | — |
| 2007-02-01 | $12.97 | $16.74 | 0 | — | — |
| 2007-01-31 | $12.97 | $16.74 | 0 | — | — |
| 2007-01-30 | $12.97 | $16.74 | 1,785 | — | — |
| 2007-01-29 | $12.48 | $16.10 | 1,260 | — | — |
| 2007-01-26 | $12.71 | $16.41 | 0 | — | — |
| 2007-01-25 | $12.71 | $16.41 | 0 | — | — |
| 2007-01-24 | $12.71 | $16.41 | 0 | — | — |
| 2007-01-23 | $12.71 | $16.41 | 0 | — | — |
| 2007-01-22 | $12.71 | $16.41 | 0 | — | — |
| 2007-01-19 | $12.71 | $16.41 | 2,310 | — | — |
| 2007-01-18 | $12.71 | $16.41 | 1,680 | — | — |
| 2007-01-17 | $12.57 | $16.22 | 1,050 | — | — |
| 2007-01-16 | $12.67 | $16.34 | 0 | — | — |
| 2007-01-12 | $12.67 | $16.34 | 0 | — | — |
| 2007-01-11 | $12.67 | $16.34 | 0 | — | — |
| 2007-01-10 | $12.67 | $16.34 | 0 | — | — |
| 2007-01-09 | $12.67 | $16.14 | 0 | — | — |
| 2007-01-08 | $12.67 | $16.14 | 1,260 | — | — |
| 2007-01-05 | $13.33 | $16.98 | 0 | — | — |
| 2007-01-04 | $13.33 | $16.98 | 0 | — | — |
| 2007-01-03 | $13.33 | $16.98 | 630 | — | — |