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
- 2001-06-21 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 | $11.34 | $13.48 | 5,072 | — | — |
| 2007-12-28 | $13.61 | $16.18 | 551 | — | — |
| 2007-12-27 | $11.16 | $13.26 | 0 | — | — |
| 2007-12-26 | $11.16 | $13.26 | 0 | — | — |
| 2007-12-24 | $11.16 | $13.26 | 0 | — | — |
| 2007-12-21 | $11.16 | $13.26 | 1,544 | — | — |
| 2007-12-20 | $11.20 | $13.32 | 0 | — | — |
| 2007-12-19 | $11.20 | $13.32 | 772 | — | — |
| 2007-12-18 | $10.93 | $13.00 | 0 | — | — |
| 2007-12-17 | $10.93 | $13.00 | 551 | — | — |
| 2007-12-14 | $12.70 | $15.10 | 331 | — | — |
| 2007-12-13 | $10.52 | $12.51 | 0 | — | — |
| 2007-12-12 | $10.52 | $12.51 | 0 | — | — |
| 2007-12-11 | $10.52 | $12.33 | 2,205 | — | — |
| 2007-12-10 | $12.70 | $14.88 | 110 | — | — |
| 2007-12-07 | $11.79 | $13.81 | 992 | — | — |
| 2007-12-06 | $10.02 | $11.74 | 662 | — | — |
| 2007-12-05 | $11.79 | $13.81 | 441 | — | — |
| 2007-12-04 | $11.11 | $13.02 | 0 | — | — |
| 2007-12-03 | $11.11 | $13.02 | 2,205 | — | — |
| 2007-11-30 | $10.88 | $12.75 | 882 | — | — |
| 2007-11-29 | $11.79 | $13.81 | 662 | — | — |
| 2007-11-28 | $11.84 | $13.87 | 0 | — | — |
| 2007-11-27 | $11.84 | $13.87 | 0 | — | — |
| 2007-11-26 | $11.84 | $13.87 | 0 | — | — |
| 2007-11-23 | $11.84 | $13.87 | 0 | — | — |
| 2007-11-21 | $11.84 | $13.87 | 0 | — | — |
| 2007-11-20 | $11.84 | $13.87 | 221 | — | — |
| 2007-11-19 | $11.79 | $13.81 | 441 | — | — |
| 2007-11-16 | $12.43 | $14.56 | 0 | — | — |
| 2007-11-15 | $12.43 | $14.56 | 0 | — | — |
| 2007-11-14 | $12.43 | $14.56 | 0 | — | — |
| 2007-11-13 | $12.43 | $14.56 | 0 | — | — |
| 2007-11-12 | $12.43 | $14.56 | 0 | — | — |
| 2007-11-09 | $12.43 | $14.56 | 0 | — | — |
| 2007-11-08 | $12.43 | $14.56 | 0 | — | — |
| 2007-11-07 | $12.43 | $14.56 | 0 | — | — |
| 2007-11-06 | $12.43 | $14.56 | 0 | — | — |
| 2007-11-05 | $12.43 | $14.56 | 0 | — | — |
| 2007-11-02 | $12.43 | $14.56 | 0 | — | — |
| 2007-11-01 | $12.43 | $14.56 | 0 | — | — |
| 2007-10-31 | $12.43 | $14.56 | 0 | — | — |
| 2007-10-30 | $12.43 | $14.56 | 221 | — | — |
| 2007-10-29 | $12.79 | $14.98 | 1,654 | — | — |
| 2007-10-26 | $12.70 | $14.88 | 1,433 | — | — |
| 2007-10-25 | $13.15 | $15.41 | 0 | — | — |
| 2007-10-24 | $13.15 | $15.41 | 0 | — | — |
| 2007-10-23 | $13.15 | $15.41 | 221 | — | — |
| 2007-10-22 | $13.15 | $15.41 | 0 | — | — |
| 2007-10-19 | $13.15 | $15.41 | 331 | — | — |
| 2007-10-18 | $13.15 | $15.41 | 0 | — | — |
| 2007-10-17 | $13.15 | $15.41 | 4,631 | — | — |
| 2007-10-16 | $13.15 | $15.41 | 0 | — | — |
| 2007-10-15 | $13.15 | $15.41 | 0 | — | — |
| 2007-10-12 | $13.15 | $15.41 | 0 | — | — |
| 2007-10-11 | $13.15 | $15.41 | 0 | — | — |
| 2007-10-10 | $13.15 | $15.41 | 662 | — | — |
| 2007-10-09 | $14.06 | $16.47 | 0 | — | — |
| 2007-10-08 | $14.06 | $16.47 | 221 | — | — |
| 2007-10-05 | $14.51 | $17.00 | 0 | — | — |
| 2007-10-04 | $14.51 | $17.00 | 1,213 | — | — |
| 2007-10-03 | $12.47 | $14.61 | 0 | — | — |
| 2007-10-02 | $12.47 | $14.61 | 0 | — | — |
| 2007-10-01 | $12.47 | $14.61 | 0 | — | — |
| 2007-09-28 | $12.47 | $14.61 | 1,433 | — | — |
| 2007-09-27 | $12.38 | $14.50 | 1,433 | — | — |
| 2007-09-26 | $12.70 | $14.88 | 0 | — | — |
| 2007-09-25 | $12.70 | $14.88 | 0 | — | — |
| 2007-09-24 | $12.70 | $14.88 | 0 | — | — |
| 2007-09-21 | $12.70 | $14.88 | 882 | — | — |
| 2007-09-20 | $12.70 | $14.88 | 221 | — | — |
| 2007-09-19 | $12.70 | $14.88 | 1,544 | — | — |
| 2007-09-18 | $13.08 | $15.32 | 0 | — | — |
| 2007-09-17 | $13.08 | $15.32 | 0 | — | — |
| 2007-09-14 | $13.08 | $15.32 | 882 | — | — |
| 2007-09-13 | $12.83 | $15.04 | 0 | — | — |
| 2007-09-12 | $12.83 | $15.04 | 882 | — | — |
| 2007-09-11 | $12.79 | $14.80 | 882 | — | — |
| 2007-09-10 | $13.15 | $15.22 | 0 | — | — |
| 2007-09-07 | $13.15 | $15.22 | 0 | — | — |
| 2007-09-06 | $13.15 | $15.22 | 0 | — | — |
| 2007-09-05 | $13.15 | $15.22 | 0 | — | — |
| 2007-09-04 | $13.15 | $15.22 | 0 | — | — |
| 2007-08-31 | $13.15 | $15.22 | 1,323 | — | — |
| 2007-08-30 | $13.15 | $15.22 | 0 | — | — |
| 2007-08-29 | $13.15 | $15.22 | 551 | — | — |
| 2007-08-28 | $14.10 | $16.32 | 0 | — | — |
| 2007-08-27 | $14.10 | $16.32 | 6,615 | — | — |
| 2007-08-24 | $14.10 | $16.32 | 0 | — | — |
| 2007-08-23 | $14.10 | $16.32 | 0 | — | — |
| 2007-08-22 | $14.10 | $16.32 | 0 | — | — |
| 2007-08-21 | $14.10 | $16.32 | 441 | — | — |
| 2007-08-20 | $14.65 | $16.95 | 0 | — | — |
| 2007-08-17 | $14.65 | $16.95 | 221 | — | — |
| 2007-08-16 | $14.74 | $17.06 | 221 | — | — |
| 2007-08-15 | $14.51 | $16.80 | 441 | — | — |
| 2007-08-14 | $14.51 | $16.80 | 7,166 | — | — |
| 2007-08-13 | $14.06 | $16.27 | 0 | — | — |
| 2007-08-10 | $14.06 | $16.27 | 16,979 | — | — |
| 2007-08-09 | $13.83 | $16.01 | 110 | — | — |
| 2007-08-08 | $13.70 | $15.85 | 662 | — | — |
| 2007-08-07 | $14.06 | $16.27 | 0 | — | — |
| 2007-08-06 | $14.06 | $16.27 | 0 | — | — |
| 2007-08-03 | $14.06 | $16.27 | 0 | — | — |
| 2007-08-02 | $14.06 | $16.27 | 0 | — | — |
| 2007-08-01 | $14.06 | $16.27 | 0 | — | — |
| 2007-07-31 | $14.06 | $16.27 | 0 | — | — |
| 2007-07-30 | $14.06 | $16.27 | 4,190 | — | — |
| 2007-07-27 | $13.70 | $15.85 | 1,985 | — | — |
| 2007-07-26 | $14.06 | $16.27 | 441 | — | — |
| 2007-07-25 | $13.70 | $15.85 | 0 | — | — |
| 2007-07-24 | $13.70 | $15.85 | 2,205 | — | — |
| 2007-07-23 | $13.70 | $15.85 | 4,520 | — | — |
| 2007-07-20 | $13.74 | $15.90 | 0 | — | — |
| 2007-07-19 | $13.74 | $15.90 | 0 | — | — |
| 2007-07-18 | $13.74 | $15.90 | 0 | — | — |
| 2007-07-17 | $13.74 | $15.90 | 0 | — | — |
| 2007-07-16 | $13.74 | $15.90 | 0 | — | — |
| 2007-07-13 | $13.74 | $15.90 | 1,103 | — | — |
| 2007-07-12 | $14.10 | $16.32 | 551 | — | — |
| 2007-07-11 | $13.83 | $16.01 | 0 | — | — |
| 2007-07-10 | $13.83 | $16.01 | 221 | — | — |
| 2007-07-09 | $13.65 | $15.80 | 0 | — | — |
| 2007-07-06 | $13.65 | $15.80 | 0 | — | — |
| 2007-07-05 | $13.65 | $15.80 | 0 | — | — |
| 2007-07-03 | $13.65 | $15.80 | 0 | — | — |
| 2007-07-02 | $13.65 | $15.80 | 0 | — | — |
| 2007-06-29 | $13.65 | $15.80 | 5,402 | — | — |
| 2007-06-28 | $14.51 | $16.80 | 441 | — | — |
| 2007-06-27 | $14.24 | $16.48 | 331 | — | — |
| 2007-06-26 | $14.06 | $16.27 | 1,985 | — | — |
| 2007-06-25 | $14.24 | $16.48 | 551 | — | — |
| 2007-06-22 | $14.42 | $16.69 | 0 | — | — |
| 2007-06-21 | $14.42 | $16.69 | 0 | — | — |
| 2007-06-20 | $14.42 | $16.69 | 0 | — | — |
| 2007-06-19 | $14.42 | $16.69 | 882 | — | — |
| 2007-06-18 | $14.51 | $16.80 | 0 | — | — |
| 2007-06-15 | $14.51 | $16.80 | 1,654 | — | — |
| 2007-06-14 | $14.38 | $16.64 | 992 | — | — |
| 2007-06-13 | $14.74 | $17.06 | 0 | — | — |
| 2007-06-12 | $14.74 | $16.88 | 882 | — | — |
| 2007-06-11 | $14.38 | $16.47 | 551 | — | — |
| 2007-06-08 | $14.10 | $16.15 | 2,756 | — | — |
| 2007-06-07 | $14.42 | $16.52 | 0 | — | — |
| 2007-06-06 | $14.42 | $16.52 | 0 | — | — |
| 2007-06-05 | $14.42 | $16.52 | 441 | — | — |
| 2007-06-04 | $14.29 | $16.36 | 0 | — | — |
| 2007-06-01 | $14.29 | $16.36 | 0 | — | — |
| 2007-05-31 | $14.29 | $16.36 | 0 | — | — |
| 2007-05-30 | $14.29 | $16.36 | 0 | — | — |
| 2007-05-29 | $14.29 | $16.36 | 0 | — | — |
| 2007-05-25 | $14.29 | $16.36 | 772 | — | — |
| 2007-05-24 | $15.19 | $17.40 | 221 | — | — |
| 2007-05-23 | $14.51 | $16.62 | 0 | — | — |
| 2007-05-22 | $14.51 | $16.62 | 0 | — | — |
| 2007-05-21 | $14.51 | $16.62 | 1,433 | — | — |
| 2007-05-18 | $15.07 | $17.27 | 0 | — | — |
| 2007-05-17 | $15.07 | $17.27 | 5,513 | — | — |
| 2007-05-16 | $14.74 | $16.88 | 1,544 | — | — |
| 2007-05-15 | $14.74 | $16.88 | 0 | — | — |
| 2007-05-14 | $14.74 | $16.88 | 0 | — | — |
| 2007-05-11 | $14.74 | $16.88 | 0 | — | — |
| 2007-05-10 | $14.74 | $16.88 | 0 | — | — |
| 2007-05-09 | $14.74 | $16.88 | 0 | — | — |
| 2007-05-08 | $14.74 | $16.88 | 0 | — | — |
| 2007-05-07 | $14.74 | $16.88 | 0 | — | — |
| 2007-05-04 | $14.74 | $16.88 | 5,733 | — | — |
| 2007-05-03 | $15.28 | $17.50 | 0 | — | — |
| 2007-05-02 | $15.28 | $17.50 | 0 | — | — |
| 2007-05-01 | $15.28 | $17.50 | 0 | — | — |
| 2007-04-30 | $15.28 | $17.50 | 0 | — | — |
| 2007-04-27 | $15.28 | $17.50 | 221 | — | — |
| 2007-04-26 | $14.92 | $17.09 | 0 | — | — |
| 2007-04-25 | $14.92 | $17.09 | 0 | — | — |
| 2007-04-24 | $14.92 | $17.09 | 0 | — | — |
| 2007-04-23 | $14.92 | $17.09 | 662 | — | — |
| 2007-04-20 | $15.06 | $17.24 | 1,654 | — | — |
| 2007-04-19 | $14.92 | $17.09 | 7,938 | — | — |
| 2007-04-18 | $15.19 | $17.40 | 0 | — | — |
| 2007-04-17 | $15.19 | $17.40 | 0 | — | — |
| 2007-04-16 | $15.19 | $17.40 | 1,544 | — | — |
| 2007-04-13 | $15.24 | $17.45 | 0 | — | — |
| 2007-04-12 | $15.24 | $17.45 | 2,205 | — | — |
| 2007-04-11 | $15.28 | $17.50 | 0 | — | — |
| 2007-04-10 | $15.28 | $17.50 | 1,874 | — | — |
| 2007-04-09 | $15.19 | $17.40 | 7,056 | — | — |
| 2007-04-05 | $15.19 | $17.40 | 441 | — | — |
| 2007-04-04 | $15.65 | $17.92 | 0 | — | — |
| 2007-04-03 | $15.65 | $17.92 | 0 | — | — |
| 2007-04-02 | $15.65 | $17.92 | 0 | — | — |
| 2007-03-30 | $15.65 | $17.92 | 4,079 | — | — |
| 2007-03-29 | $15.56 | $17.82 | 2,205 | — | — |
| 2007-03-28 | $15.24 | $17.45 | 4,190 | — | — |
| 2007-03-27 | $14.97 | $17.14 | 0 | — | — |
| 2007-03-26 | $14.97 | $17.14 | 772 | — | — |
| 2007-03-23 | $14.74 | $16.88 | 221 | — | — |
| 2007-03-22 | $14.97 | $17.14 | 0 | — | — |
| 2007-03-21 | $14.97 | $17.14 | 441 | — | — |
| 2007-03-20 | $14.74 | $16.88 | 2,536 | — | — |
| 2007-03-19 | $14.97 | $17.14 | 0 | — | — |
| 2007-03-16 | $14.97 | $17.14 | 0 | — | — |
| 2007-03-15 | $14.97 | $17.14 | 0 | — | — |
| 2007-03-14 | $14.97 | $17.14 | 441 | — | — |
| 2007-03-13 | $14.97 | $17.14 | 221 | — | — |
| 2007-03-12 | $15.42 | $17.48 | 0 | — | — |
| 2007-03-09 | $15.42 | $17.48 | 1,544 | — | — |
| 2007-03-08 | $15.51 | $17.59 | 0 | — | — |
| 2007-03-07 | $15.51 | $17.59 | 662 | — | — |
| 2007-03-06 | $15.65 | $17.74 | 0 | — | — |
| 2007-03-05 | $15.65 | $17.74 | 0 | — | — |
| 2007-03-02 | $15.65 | $17.74 | 0 | — | — |
| 2007-03-01 | $15.65 | $17.74 | 0 | — | — |
| 2007-02-28 | $15.65 | $17.74 | 0 | — | — |
| 2007-02-27 | $15.65 | $17.74 | 662 | — | — |
| 2007-02-26 | $15.87 | $18.00 | 0 | — | — |
| 2007-02-23 | $15.87 | $18.00 | 992 | — | — |
| 2007-02-22 | $15.87 | $18.00 | 0 | — | — |
| 2007-02-21 | $15.87 | $18.00 | 221 | — | — |
| 2007-02-20 | $15.87 | $18.00 | 23,042 | — | — |
| 2007-02-16 | $15.65 | $17.74 | 0 | — | — |
| 2007-02-15 | $15.65 | $17.74 | 0 | — | — |
| 2007-02-14 | $15.65 | $17.74 | 2,205 | — | — |
| 2007-02-13 | $15.78 | $17.90 | 882 | — | — |
| 2007-02-12 | $15.78 | $17.90 | 1,103 | — | — |
| 2007-02-09 | $15.83 | $17.95 | 0 | — | — |
| 2007-02-08 | $15.83 | $17.95 | 441 | — | — |
| 2007-02-07 | $16.01 | $18.15 | 1,103 | — | — |
| 2007-02-06 | $15.74 | $17.84 | 0 | — | — |
| 2007-02-05 | $15.74 | $17.84 | 0 | — | — |
| 2007-02-02 | $15.74 | $17.84 | 0 | — | — |
| 2007-02-01 | $15.74 | $17.84 | 2,205 | — | — |
| 2007-01-31 | $15.78 | $17.90 | 221 | — | — |
| 2007-01-30 | $16.04 | $18.18 | 0 | — | — |
| 2007-01-29 | $16.04 | $18.18 | 3,859 | — | — |
| 2007-01-26 | $16.04 | $18.18 | 662 | — | — |
| 2007-01-25 | $16.04 | $18.18 | 5,402 | — | — |
| 2007-01-24 | $16.05 | $18.20 | 441 | — | — |
| 2007-01-23 | $16.05 | $18.20 | 0 | — | — |
| 2007-01-22 | $16.05 | $18.20 | 0 | — | — |
| 2007-01-19 | $16.05 | $18.20 | 0 | — | — |
| 2007-01-18 | $16.05 | $18.20 | 2,205 | — | — |
| 2007-01-17 | $16.15 | $18.31 | 0 | — | — |
| 2007-01-16 | $16.15 | $18.31 | 0 | — | — |
| 2007-01-12 | $16.15 | $18.31 | 0 | — | — |
| 2007-01-11 | $16.15 | $18.31 | 0 | — | — |
| 2007-01-10 | $16.15 | $18.31 | 0 | — | — |
| 2007-01-09 | $16.15 | $18.31 | 0 | — | — |
| 2007-01-08 | $16.15 | $18.31 | 1,213 | — | — |
| 2007-01-05 | $16.04 | $18.18 | 0 | — | — |
| 2007-01-04 | $16.04 | $18.18 | 0 | — | — |
| 2007-01-03 | $16.04 | $18.18 | 1,323 | — | — |