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
- 2001-07-12 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 | $10.08 | $10.08 | 864 | — | — |
| 2007-12-28 | $11.20 | $11.20 | 7,736 | — | — |
| 2007-12-27 | $8.40 | $8.40 | 9,121 | — | — |
| 2007-12-26 | $8.40 | $8.40 | 1,764 | — | — |
| 2007-12-24 | $11.20 | $11.20 | 600 | — | — |
| 2007-12-21 | $6.30 | $6.30 | 643 | — | — |
| 2007-12-20 | $7.70 | $7.70 | 0 | — | — |
| 2007-12-19 | $7.70 | $7.70 | 679 | — | — |
| 2007-12-18 | $7.14 | $7.14 | 5,486 | — | — |
| 2007-12-17 | $8.40 | $8.40 | 679 | — | — |
| 2007-12-14 | $9.52 | $9.52 | 71 | — | — |
| 2007-12-13 | $10.50 | $10.50 | 257 | — | — |
| 2007-12-12 | $9.38 | $9.38 | 429 | — | — |
| 2007-12-11 | $10.85 | $10.85 | 36 | — | — |
| 2007-12-10 | $9.38 | $9.38 | 421 | — | — |
| 2007-12-07 | $10.50 | $10.50 | 893 | — | — |
| 2007-12-06 | $9.10 | $9.10 | 0 | — | — |
| 2007-12-05 | $9.10 | $9.10 | 564 | — | — |
| 2007-12-04 | $9.52 | $9.52 | 86 | — | — |
| 2007-12-03 | $9.80 | $9.80 | 64 | — | — |
| 2007-11-30 | $10.50 | $10.50 | 1,300 | — | — |
| 2007-11-29 | $9.66 | $9.66 | 214 | — | — |
| 2007-11-28 | $10.50 | $10.50 | 1,386 | — | — |
| 2007-11-27 | $9.80 | $9.80 | 14 | — | — |
| 2007-11-26 | $10.50 | $10.50 | 29 | — | — |
| 2007-11-23 | $9.10 | $9.10 | 336 | — | — |
| 2007-11-21 | $10.50 | $10.50 | 1,143 | — | — |
| 2007-11-20 | $11.20 | $11.20 | 1,414 | — | — |
| 2007-11-19 | $12.32 | $12.32 | 14 | — | — |
| 2007-11-16 | $10.50 | $10.50 | 1,014 | — | — |
| 2007-11-15 | $10.50 | $10.50 | 0 | — | — |
| 2007-11-14 | $10.50 | $10.50 | 357 | — | — |
| 2007-11-13 | $10.50 | $10.50 | 571 | — | — |
| 2007-11-12 | $10.78 | $10.78 | 2,107 | — | — |
| 2007-11-09 | $11.20 | $11.20 | 857 | — | — |
| 2007-11-08 | $11.20 | $11.20 | 900 | — | — |
| 2007-11-07 | $11.90 | $11.90 | 0 | — | — |
| 2007-11-06 | $11.90 | $11.90 | 0 | — | — |
| 2007-11-05 | $11.90 | $11.90 | 0 | — | — |
| 2007-11-02 | $11.90 | $11.90 | 0 | — | — |
| 2007-11-01 | $11.90 | $11.90 | 0 | — | — |
| 2007-10-31 | $11.90 | $11.90 | 6,907 | — | — |
| 2007-10-30 | $12.46 | $12.46 | 0 | — | — |
| 2007-10-29 | $12.46 | $12.46 | 1,321 | — | — |
| 2007-10-26 | $12.60 | $12.60 | 2,743 | — | — |
| 2007-10-25 | $12.60 | $12.60 | 357 | — | — |
| 2007-10-24 | $11.90 | $11.90 | 350 | — | — |
| 2007-10-23 | $12.60 | $12.60 | 1,786 | — | — |
| 2007-10-22 | $11.20 | $11.20 | 2,507 | — | — |
| 2007-10-19 | $12.46 | $12.46 | 736 | — | — |
| 2007-10-18 | $11.90 | $11.90 | 7 | — | — |
| 2007-10-17 | $12.32 | $12.32 | 357 | — | — |
| 2007-10-16 | $11.90 | $11.90 | 1,357 | — | — |
| 2007-10-15 | $12.60 | $12.60 | 0 | — | — |
| 2007-10-12 | $12.60 | $12.60 | 357 | — | — |
| 2007-10-11 | $12.60 | $12.60 | 0 | — | — |
| 2007-10-10 | $12.60 | $12.60 | 1,250 | — | — |
| 2007-10-09 | $12.60 | $12.60 | 0 | — | — |
| 2007-10-08 | $12.60 | $12.60 | 1,214 | — | — |
| 2007-10-05 | $13.30 | $13.30 | 0 | — | — |
| 2007-10-04 | $13.30 | $13.30 | 0 | — | — |
| 2007-10-03 | $13.30 | $13.30 | 3,614 | — | — |
| 2007-10-02 | $13.44 | $13.44 | 2,714 | — | — |
| 2007-10-01 | $12.88 | $12.88 | 0 | — | — |
| 2007-09-28 | $12.88 | $12.88 | 0 | — | — |
| 2007-09-27 | $12.88 | $12.88 | 21 | — | — |
| 2007-09-26 | $13.44 | $13.44 | 3,079 | — | — |
| 2007-09-25 | $13.30 | $13.30 | 1,836 | — | — |
| 2007-09-24 | $13.86 | $13.86 | 0 | — | — |
| 2007-09-21 | $13.86 | $13.86 | 0 | — | — |
| 2007-09-20 | $13.86 | $13.86 | 0 | — | — |
| 2007-09-19 | $13.86 | $13.86 | 50 | — | — |
| 2007-09-18 | $13.86 | $13.86 | 0 | — | — |
| 2007-09-17 | $13.86 | $13.86 | 0 | — | — |
| 2007-09-14 | $13.86 | $13.86 | 50 | — | — |
| 2007-09-13 | $14.00 | $14.00 | 0 | — | — |
| 2007-09-12 | $14.00 | $14.00 | 0 | — | — |
| 2007-09-11 | $14.00 | $14.00 | 957 | — | — |
| 2007-09-10 | $14.42 | $14.42 | 86 | — | — |
| 2007-09-07 | $15.40 | $15.40 | 236 | — | — |
| 2007-09-06 | $17.50 | $17.50 | 0 | — | — |
| 2007-09-05 | $17.50 | $17.50 | 0 | — | — |
| 2007-09-04 | $17.50 | $17.50 | 0 | — | — |
| 2007-08-31 | $17.50 | $17.50 | 679 | — | — |
| 2007-08-30 | $17.50 | $17.50 | 1,043 | — | — |
| 2007-08-29 | $18.20 | $18.20 | 4,371 | — | — |
| 2007-08-28 | $16.10 | $16.10 | 179 | — | — |
| 2007-08-27 | $17.08 | $17.08 | 0 | — | — |
| 2007-08-24 | $17.08 | $17.08 | 7 | — | — |
| 2007-08-23 | $16.94 | $16.94 | 1,279 | — | — |
| 2007-08-22 | $14.42 | $14.42 | 8,707 | — | — |
| 2007-08-21 | $14.14 | $14.14 | 7,786 | — | — |
| 2007-08-20 | $16.66 | $16.66 | 114 | — | — |
| 2007-08-17 | $18.34 | $18.34 | 14 | — | — |
| 2007-08-16 | $18.90 | $18.90 | 71 | — | — |
| 2007-08-15 | $16.80 | $16.80 | 0 | — | — |
| 2007-08-14 | $16.80 | $16.80 | 450 | — | — |
| 2007-08-13 | $16.80 | $16.80 | 107 | — | — |
| 2007-08-10 | $18.20 | $18.20 | 457 | — | — |
| 2007-08-09 | $21.00 | $21.00 | 179 | — | — |
| 2007-08-08 | $21.00 | $21.00 | 71 | — | — |
| 2007-08-07 | $16.80 | $16.80 | 143 | — | — |
| 2007-08-06 | $17.78 | $17.78 | 2,929 | — | — |
| 2007-08-03 | $21.00 | $21.00 | 629 | — | — |
| 2007-08-02 | $21.00 | $21.00 | 429 | — | — |
| 2007-08-01 | $21.00 | $21.00 | 0 | — | — |
| 2007-07-31 | $21.00 | $21.00 | 0 | — | — |
| 2007-07-30 | $21.00 | $21.00 | 250 | — | — |
| 2007-07-27 | $21.28 | $21.28 | 429 | — | — |
| 2007-07-26 | $22.40 | $22.40 | 0 | — | — |
| 2007-07-25 | $22.40 | $22.40 | 429 | — | — |
| 2007-07-24 | $22.68 | $22.68 | 3,464 | — | — |
| 2007-07-23 | $23.80 | $23.80 | 2,393 | — | — |
| 2007-07-20 | $22.12 | $22.12 | 14 | — | — |
| 2007-07-19 | $21.70 | $21.70 | 0 | — | — |
| 2007-07-18 | $21.70 | $21.70 | 536 | — | — |
| 2007-07-17 | $21.70 | $21.70 | 936 | — | — |
| 2007-07-16 | $21.42 | $21.42 | 136 | — | — |
| 2007-07-13 | $22.12 | $22.12 | 579 | — | — |
| 2007-07-12 | $21.42 | $21.42 | 0 | — | — |
| 2007-07-11 | $21.42 | $21.42 | 536 | — | — |
| 2007-07-10 | $21.56 | $21.56 | 750 | — | — |
| 2007-07-09 | $21.00 | $21.00 | 143 | — | — |
| 2007-07-06 | $21.84 | $21.84 | 14 | — | — |
| 2007-07-05 | $21.00 | $21.00 | 429 | — | — |
| 2007-07-03 | $21.00 | $21.00 | 7 | — | — |
| 2007-07-02 | $21.00 | $21.00 | 36 | — | — |
| 2007-06-29 | $21.84 | $21.84 | 786 | — | — |
| 2007-06-28 | $21.00 | $21.00 | 0 | — | — |
| 2007-06-27 | $21.00 | $21.00 | 307 | — | — |
| 2007-06-26 | $21.00 | $21.00 | 864 | — | — |
| 2007-06-25 | $21.00 | $21.00 | 143 | — | — |
| 2007-06-22 | $22.12 | $22.12 | 1,114 | — | — |
| 2007-06-21 | $21.70 | $21.70 | 643 | — | — |
| 2007-06-20 | $21.00 | $21.00 | 3,214 | — | — |
| 2007-06-19 | $21.00 | $21.00 | 14 | — | — |
| 2007-06-18 | $21.00 | $21.00 | 550 | — | — |
| 2007-06-15 | $21.00 | $21.00 | 1,014 | — | — |
| 2007-06-14 | $21.00 | $21.00 | 0 | — | — |
| 2007-06-13 | $21.00 | $21.00 | 100 | — | — |
| 2007-06-12 | $21.14 | $21.14 | 443 | — | — |
| 2007-06-11 | $21.00 | $21.00 | 857 | — | — |
| 2007-06-08 | $21.70 | $21.70 | 3,707 | — | — |
| 2007-06-07 | $21.00 | $21.00 | 579 | — | — |
| 2007-06-06 | $21.00 | $21.00 | 536 | — | — |
| 2007-06-05 | $23.80 | $23.80 | 114 | — | — |
| 2007-06-04 | $23.10 | $23.10 | 507 | — | — |
| 2007-06-01 | $23.10 | $23.10 | 293 | — | — |
| 2007-05-31 | $21.42 | $21.42 | 14 | — | — |
| 2007-05-30 | $21.00 | $21.00 | 807 | — | — |
| 2007-05-29 | $21.00 | $21.00 | 79 | — | — |
| 2007-05-25 | $21.00 | $21.00 | 757 | — | — |
| 2007-05-24 | $21.00 | $21.00 | 1,343 | — | — |
| 2007-05-23 | $21.28 | $21.28 | 1,329 | — | — |
| 2007-05-22 | $21.28 | $21.28 | 407 | — | — |
| 2007-05-21 | $21.00 | $21.00 | 2,857 | — | — |
| 2007-05-18 | $22.40 | $22.40 | 1,429 | — | — |
| 2007-05-17 | $21.00 | $21.00 | 957 | — | — |
| 2007-05-16 | $21.00 | $21.00 | 2,464 | — | — |
| 2007-05-15 | $21.00 | $21.00 | 500 | — | — |
| 2007-05-14 | $21.00 | $21.00 | 714 | — | — |
| 2007-05-11 | $21.70 | $21.70 | 143 | — | — |
| 2007-05-10 | $21.98 | $21.98 | 1,000 | — | — |
| 2007-05-09 | $22.82 | $22.82 | 14 | — | — |
| 2007-05-08 | $22.40 | $22.40 | 121 | — | — |
| 2007-05-07 | $22.68 | $22.68 | 1,036 | — | — |
| 2007-05-04 | $23.10 | $23.10 | 693 | — | — |
| 2007-05-03 | $23.10 | $23.10 | 1,279 | — | — |
| 2007-05-02 | $23.80 | $23.80 | 714 | — | — |
| 2007-05-01 | $23.80 | $23.80 | 357 | — | — |
| 2007-04-30 | $23.38 | $23.38 | 3,643 | — | — |
| 2007-04-27 | $23.10 | $23.10 | 793 | — | — |
| 2007-04-26 | $23.10 | $23.10 | 3,057 | — | — |
| 2007-04-25 | $23.66 | $23.66 | 6,500 | — | — |
| 2007-04-24 | $23.80 | $23.80 | 2,929 | — | — |
| 2007-04-23 | $21.14 | $21.14 | 307 | — | — |
| 2007-04-20 | $21.28 | $21.28 | 1,071 | — | — |
| 2007-04-19 | $20.86 | $20.86 | 1,143 | — | — |
| 2007-04-18 | $21.00 | $21.00 | 0 | — | — |
| 2007-04-17 | $21.00 | $21.00 | 129 | — | — |
| 2007-04-16 | $21.70 | $21.70 | 693 | — | — |
| 2007-04-13 | $21.00 | $21.00 | 429 | — | — |
| 2007-04-12 | $20.58 | $20.58 | 79 | — | — |
| 2007-04-11 | $21.00 | $21.00 | 457 | — | — |
| 2007-04-10 | $21.56 | $21.56 | 757 | — | — |
| 2007-04-09 | $21.84 | $21.84 | 13,064 | — | — |
| 2007-04-05 | $20.86 | $20.86 | 3,986 | — | — |
| 2007-04-04 | $17.36 | $17.36 | 2,657 | — | — |
| 2007-04-03 | $16.52 | $16.52 | 3,500 | — | — |
| 2007-04-02 | $16.94 | $16.94 | 3,536 | — | — |
| 2007-03-30 | $16.10 | $16.10 | 9,093 | — | — |
| 2007-03-29 | $16.10 | $16.10 | 857 | — | — |
| 2007-03-28 | $16.10 | $16.10 | 107 | — | — |
| 2007-03-27 | $15.96 | $15.96 | 1,607 | — | — |
| 2007-03-26 | $15.96 | $15.96 | 0 | — | — |
| 2007-03-23 | $15.96 | $15.96 | 714 | — | — |
| 2007-03-22 | $15.96 | $15.96 | 914 | — | — |
| 2007-03-21 | $15.96 | $15.96 | 500 | — | — |
| 2007-03-20 | $16.38 | $16.38 | 1,257 | — | — |
| 2007-03-19 | $15.96 | $15.96 | 1,200 | — | — |
| 2007-03-16 | $16.24 | $16.24 | 750 | — | — |
| 2007-03-15 | $15.96 | $15.96 | 1,050 | — | — |
| 2007-03-14 | $15.96 | $15.96 | 0 | — | — |
| 2007-03-13 | $15.96 | $15.96 | 86 | — | — |
| 2007-03-12 | $16.38 | $16.38 | 714 | — | — |
| 2007-03-09 | $15.96 | $15.96 | 607 | — | — |
| 2007-03-08 | $16.31 | $16.31 | 714 | — | — |
| 2007-03-07 | $15.96 | $15.96 | 3,629 | — | — |
| 2007-03-06 | $15.96 | $15.96 | 857 | — | — |
| 2007-03-05 | $16.38 | $16.38 | 1,671 | — | — |
| 2007-03-02 | $16.24 | $16.24 | 871 | — | — |
| 2007-03-01 | $16.24 | $16.24 | 964 | — | — |
| 2007-02-28 | $16.52 | $16.52 | 714 | — | — |
| 2007-02-27 | $15.96 | $15.96 | 1,007 | — | — |
| 2007-02-26 | $16.52 | $16.52 | 1,179 | — | — |
| 2007-02-23 | $16.80 | $16.80 | 886 | — | — |
| 2007-02-22 | $16.38 | $16.38 | 1,157 | — | — |
| 2007-02-21 | $15.96 | $15.96 | 1,893 | — | — |
| 2007-02-20 | $16.10 | $16.10 | 1,314 | — | — |
| 2007-02-16 | $16.52 | $16.52 | 1,057 | — | — |
| 2007-02-15 | $16.80 | $16.80 | 1,543 | — | — |
| 2007-02-14 | $16.80 | $16.80 | 521 | — | — |
| 2007-02-13 | $16.38 | $16.38 | 750 | — | — |
| 2007-02-12 | $16.52 | $16.52 | 1,979 | — | — |
| 2007-02-09 | $16.52 | $16.52 | 1,393 | — | — |
| 2007-02-08 | $16.10 | $16.10 | 1,650 | — | — |
| 2007-02-07 | $16.24 | $16.24 | 1,500 | — | — |
| 2007-02-06 | $16.52 | $16.52 | 1,164 | — | — |
| 2007-02-05 | $16.10 | $16.10 | 2,621 | — | — |
| 2007-02-02 | $16.38 | $16.38 | 10,729 | — | — |
| 2007-02-01 | $15.40 | $15.40 | 464 | — | — |
| 2007-01-31 | $15.54 | $15.54 | 0 | — | — |
| 2007-01-30 | $15.54 | $15.54 | 343 | — | — |
| 2007-01-29 | $15.40 | $15.40 | 0 | — | — |
| 2007-01-26 | $15.40 | $15.40 | 0 | — | — |
| 2007-01-25 | $15.40 | $15.40 | 464 | — | — |
| 2007-01-24 | $15.40 | $15.40 | 7 | — | — |
| 2007-01-23 | $16.52 | $16.52 | 550 | — | — |
| 2007-01-22 | $17.22 | $17.22 | 0 | — | — |
| 2007-01-19 | $17.22 | $17.22 | 0 | — | — |
| 2007-01-18 | $17.22 | $17.22 | 143 | — | — |
| 2007-01-17 | $15.82 | $15.82 | 71 | — | — |
| 2007-01-16 | $15.40 | $15.40 | 79 | — | — |
| 2007-01-12 | $13.30 | $13.30 | 521 | — | — |
| 2007-01-11 | $12.60 | $12.60 | 0 | — | — |
| 2007-01-10 | $12.60 | $12.60 | 0 | — | — |
| 2007-01-09 | $12.60 | $12.60 | 536 | — | — |
| 2007-01-08 | $14.56 | $14.56 | 50 | — | — |
| 2007-01-05 | $14.56 | $14.56 | 107 | — | — |
| 2007-01-04 | $15.12 | $15.12 | 950 | — | — |
| 2007-01-03 | $16.38 | $16.38 | 543 | — | — |