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
- 1999-03-08 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 | $10.99 | $11.20 | 0 | — | — |
| 2007-12-28 | $10.99 | $11.20 | 200 | — | — |
| 2007-12-27 | $10.60 | $10.80 | 300 | — | — |
| 2007-12-26 | $10.75 | $10.95 | 400 | — | — |
| 2007-12-24 | $10.25 | $10.44 | 100 | — | — |
| 2007-12-21 | $10.51 | $10.71 | 2,800 | — | — |
| 2007-12-20 | $10.90 | $11.10 | 400 | — | — |
| 2007-12-19 | $11.02 | $11.23 | 0 | — | — |
| 2007-12-18 | $11.02 | $11.23 | 17,400 | — | — |
| 2007-12-17 | $11.00 | $11.21 | 4,200 | — | — |
| 2007-12-14 | $11.15 | $11.36 | 800 | — | — |
| 2007-12-13 | $11.25 | $11.46 | 100 | — | — |
| 2007-12-12 | $11.50 | $11.72 | 2,500 | — | — |
| 2007-12-11 | $12.25 | $12.48 | 300 | — | — |
| 2007-12-10 | $12.75 | $12.99 | 500 | — | — |
| 2007-12-07 | $11.85 | $12.07 | 0 | — | — |
| 2007-12-06 | $11.85 | $12.07 | 100 | — | — |
| 2007-12-05 | $12.00 | $12.23 | 500 | — | — |
| 2007-12-04 | $12.00 | $12.23 | 600 | — | — |
| 2007-12-03 | $12.00 | $12.23 | 300 | — | — |
| 2007-11-30 | $12.45 | $12.68 | 0 | — | — |
| 2007-11-29 | $12.45 | $12.68 | 2,500 | — | — |
| 2007-11-28 | $12.35 | $12.58 | 39,900 | — | — |
| 2007-11-27 | $12.95 | $13.19 | 6,800 | — | — |
| 2007-11-26 | $12.00 | $12.23 | 0 | — | — |
| 2007-11-23 | $12.00 | $12.23 | 700 | — | — |
| 2007-11-21 | $12.73 | $12.97 | 1,600 | — | — |
| 2007-11-20 | $11.05 | $11.26 | 2,700 | — | — |
| 2007-11-19 | $11.65 | $11.87 | 0 | — | — |
| 2007-11-16 | $11.65 | $11.87 | 0 | — | — |
| 2007-11-15 | $11.65 | $11.87 | 0 | — | — |
| 2007-11-14 | $11.65 | $11.87 | 100 | — | — |
| 2007-11-13 | $11.80 | $12.02 | 0 | — | — |
| 2007-11-12 | $11.80 | $12.02 | 2,700 | — | — |
| 2007-11-09 | $11.80 | $12.02 | 600 | — | — |
| 2007-11-08 | $11.93 | $12.15 | 0 | — | — |
| 2007-11-07 | $11.93 | $12.15 | 0 | — | — |
| 2007-11-06 | $11.93 | $12.15 | 400 | — | — |
| 2007-11-05 | $11.25 | $11.46 | 800 | — | — |
| 2007-11-02 | $11.45 | $11.66 | 0 | — | — |
| 2007-11-01 | $11.45 | $11.66 | 600 | — | — |
| 2007-10-31 | $11.73 | $11.95 | 0 | — | — |
| 2007-10-30 | $11.73 | $11.95 | 0 | — | — |
| 2007-10-29 | $11.73 | $11.95 | 200 | — | — |
| 2007-10-26 | $11.53 | $11.75 | 4,700 | — | — |
| 2007-10-25 | $12.42 | $12.65 | 29,200 | — | — |
| 2007-10-24 | $11.67 | $11.89 | 2,200 | — | — |
| 2007-10-23 | $12.47 | $12.70 | 200 | — | — |
| 2007-10-22 | $11.88 | $12.10 | 3,500 | — | — |
| 2007-10-19 | $11.86 | $12.08 | 200 | — | — |
| 2007-10-18 | $11.95 | $12.17 | 4,500 | — | — |
| 2007-10-17 | $12.00 | $12.23 | 300 | — | — |
| 2007-10-16 | $12.00 | $12.23 | 800 | — | — |
| 2007-10-15 | $12.15 | $12.38 | 300 | — | — |
| 2007-10-12 | $12.18 | $12.41 | 4,100 | — | — |
| 2007-10-11 | $12.10 | $12.33 | 600 | — | — |
| 2007-10-10 | $12.10 | $12.33 | 500 | — | — |
| 2007-10-09 | $12.08 | $12.31 | 18,700 | — | — |
| 2007-10-08 | $12.30 | $12.53 | 100,300 | — | — |
| 2007-10-05 | $12.25 | $12.48 | 0 | — | — |
| 2007-10-04 | $12.25 | $12.48 | 0 | — | — |
| 2007-10-03 | $12.25 | $12.48 | 1,500 | — | — |
| 2007-10-02 | $12.20 | $12.43 | 0 | — | — |
| 2007-10-01 | $12.20 | $12.43 | 0 | — | — |
| 2007-09-28 | $12.20 | $12.43 | 1,600 | — | — |
| 2007-09-27 | $12.25 | $12.48 | 0 | — | — |
| 2007-09-26 | $12.25 | $12.48 | 10,700 | — | — |
| 2007-09-25 | $12.30 | $12.53 | 500 | — | — |
| 2007-09-24 | $12.25 | $12.48 | 800 | — | — |
| 2007-09-21 | $12.10 | $12.33 | 11,500 | — | — |
| 2007-09-20 | $12.00 | $12.23 | 800 | — | — |
| 2007-09-19 | $12.10 | $12.33 | 0 | — | — |
| 2007-09-18 | $12.10 | $12.33 | 0 | — | — |
| 2007-09-17 | $12.10 | $12.33 | 0 | — | — |
| 2007-09-14 | $12.10 | $12.33 | 3,700 | — | — |
| 2007-09-13 | $12.50 | $12.73 | 3,700 | — | — |
| 2007-09-12 | $11.86 | $12.08 | 300 | — | — |
| 2007-09-11 | $12.50 | $12.73 | 5,300 | — | — |
| 2007-09-10 | $11.35 | $11.56 | 700 | — | — |
| 2007-09-07 | $12.28 | $12.51 | 1,100 | — | — |
| 2007-09-06 | $11.50 | $11.72 | 2,400 | — | — |
| 2007-09-05 | $11.53 | $11.75 | 1,400 | — | — |
| 2007-09-04 | $12.03 | $12.26 | 2,100 | — | — |
| 2007-08-31 | $12.47 | $12.70 | 200 | — | — |
| 2007-08-30 | $12.25 | $12.48 | 0 | — | — |
| 2007-08-29 | $12.25 | $12.48 | 0 | — | — |
| 2007-08-28 | $12.25 | $12.48 | 1,200 | — | — |
| 2007-08-27 | $11.10 | $11.31 | 400 | — | — |
| 2007-08-24 | $11.11 | $11.32 | 0 | — | — |
| 2007-08-23 | $11.11 | $11.32 | 8,200 | — | — |
| 2007-08-22 | $11.28 | $11.49 | 100 | — | — |
| 2007-08-21 | $11.00 | $11.21 | 1,000 | — | — |
| 2007-08-20 | $11.30 | $11.51 | 4,300 | — | — |
| 2007-08-17 | $11.00 | $11.21 | 41,100 | — | — |
| 2007-08-16 | $11.07 | $11.28 | 0 | — | — |
| 2007-08-15 | $11.07 | $11.28 | 700 | — | — |
| 2007-08-14 | $12.00 | $12.23 | 1,100 | — | — |
| 2007-08-13 | $11.00 | $11.21 | 100 | — | — |
| 2007-08-10 | $12.25 | $12.48 | 13,100 | — | — |
| 2007-08-09 | $11.75 | $11.97 | 800 | — | — |
| 2007-08-08 | $12.44 | $12.67 | 4,100 | — | — |
| 2007-08-07 | $12.84 | $13.08 | 200 | — | — |
| 2007-08-06 | $13.40 | $13.65 | 0 | — | — |
| 2007-08-03 | $13.40 | $13.55 | 900 | — | — |
| 2007-08-02 | $12.70 | $12.84 | 0 | — | — |
| 2007-08-01 | $12.70 | $12.84 | 300 | — | — |
| 2007-07-31 | $13.00 | $13.15 | 700 | — | — |
| 2007-07-30 | $12.70 | $12.84 | 300 | — | — |
| 2007-07-27 | $13.10 | $13.25 | 400 | — | — |
| 2007-07-26 | $13.50 | $13.65 | 0 | — | — |
| 2007-07-25 | $13.50 | $13.65 | 300 | — | — |
| 2007-07-24 | $13.27 | $13.42 | 200 | — | — |
| 2007-07-23 | $14.01 | $14.17 | 29,700 | — | — |
| 2007-07-20 | $13.85 | $14.00 | 9,500 | — | — |
| 2007-07-19 | $14.00 | $14.16 | 100 | — | — |
| 2007-07-18 | $14.00 | $14.16 | 500 | — | — |
| 2007-07-17 | $14.68 | $14.84 | 1,100 | — | — |
| 2007-07-16 | $13.96 | $14.12 | 0 | — | — |
| 2007-07-13 | $13.96 | $14.12 | 1,000 | — | — |
| 2007-07-12 | $13.52 | $13.67 | 0 | — | — |
| 2007-07-11 | $13.52 | $13.67 | 600 | — | — |
| 2007-07-10 | $13.71 | $13.86 | 100 | — | — |
| 2007-07-09 | $13.35 | $13.50 | 2,900 | — | — |
| 2007-07-06 | $13.53 | $13.68 | 100 | — | — |
| 2007-07-05 | $13.37 | $13.52 | 2,100 | — | — |
| 2007-07-03 | $13.00 | $13.15 | 5,200 | — | — |
| 2007-07-02 | $13.60 | $13.75 | 1,100 | — | — |
| 2007-06-29 | $15.00 | $15.17 | 600 | — | — |
| 2007-06-28 | $14.83 | $15.00 | 200 | — | — |
| 2007-06-27 | $14.55 | $14.71 | 1,000 | — | — |
| 2007-06-26 | $14.50 | $14.66 | 0 | — | — |
| 2007-06-25 | $14.50 | $14.66 | 0 | — | — |
| 2007-06-22 | $14.50 | $14.66 | 300 | — | — |
| 2007-06-21 | $14.49 | $14.65 | 0 | — | — |
| 2007-06-20 | $14.49 | $14.65 | 0 | — | — |
| 2007-06-19 | $14.49 | $14.65 | 800 | — | — |
| 2007-06-18 | $14.25 | $14.41 | 0 | — | — |
| 2007-06-15 | $14.25 | $14.41 | 2,100 | — | — |
| 2007-06-14 | $14.17 | $14.33 | 1,100 | — | — |
| 2007-06-13 | $14.18 | $14.34 | 700 | — | — |
| 2007-06-12 | $14.27 | $14.43 | 0 | — | — |
| 2007-06-11 | $14.27 | $14.43 | 1,700 | — | — |
| 2007-06-08 | $14.26 | $14.42 | 300 | — | — |
| 2007-06-07 | $14.53 | $14.69 | 0 | — | — |
| 2007-06-06 | $14.53 | $14.69 | 4,500 | — | — |
| 2007-06-05 | $14.89 | $15.06 | 400 | — | — |
| 2007-06-04 | $14.85 | $15.02 | 15,400 | — | — |
| 2007-06-01 | $14.67 | $14.83 | 0 | — | — |
| 2007-05-31 | $14.67 | $14.83 | 9,000 | — | — |
| 2007-05-30 | $14.30 | $14.46 | 200 | — | — |
| 2007-05-29 | $14.74 | $14.90 | 15,300 | — | — |
| 2007-05-25 | $14.35 | $14.51 | 200 | — | — |
| 2007-05-24 | $14.59 | $14.75 | 200 | — | — |
| 2007-05-23 | $14.18 | $14.34 | 2,000 | — | — |
| 2007-05-22 | $14.41 | $14.57 | 2,600 | — | — |
| 2007-05-21 | $14.54 | $14.70 | 0 | — | — |
| 2007-05-18 | $14.54 | $14.70 | 1,400 | — | — |
| 2007-05-17 | $14.69 | $14.85 | 0 | — | — |
| 2007-05-16 | $14.69 | $14.85 | 1,900 | — | — |
| 2007-05-15 | $14.45 | $14.61 | 200 | — | — |
| 2007-05-14 | $14.45 | $14.61 | 1,300 | — | — |
| 2007-05-11 | $14.86 | $15.03 | 0 | — | — |
| 2007-05-10 | $14.86 | $15.03 | 1,800 | — | — |
| 2007-05-09 | $15.22 | $15.39 | 300 | — | — |
| 2007-05-08 | $15.09 | $15.26 | 33,000 | — | — |
| 2007-05-07 | $15.10 | $15.27 | 8,000 | — | — |
| 2007-05-04 | $14.30 | $14.46 | 16,300 | — | — |
| 2007-05-03 | $14.51 | $14.67 | 200 | — | — |
| 2007-05-02 | $14.62 | $14.78 | 3,500 | — | — |
| 2007-05-01 | $15.00 | $15.17 | 133,700 | — | — |
| 2007-04-30 | $14.40 | $14.56 | 9,500 | — | — |
| 2007-04-27 | $14.48 | $14.64 | 1,000 | — | — |
| 2007-04-26 | $14.44 | $14.60 | 9,800 | — | — |
| 2007-04-25 | $14.74 | $14.90 | 4,200 | — | — |
| 2007-04-24 | $14.70 | $14.86 | 1,800 | — | — |
| 2007-04-23 | $14.69 | $14.85 | 6,500 | — | — |
| 2007-04-20 | $14.86 | $15.03 | 3,000 | — | — |
| 2007-04-19 | $14.81 | $14.98 | 1,800 | — | — |
| 2007-04-18 | $14.40 | $14.56 | 4,700 | — | — |
| 2007-04-17 | $14.25 | $14.41 | 1,200 | — | — |
| 2007-04-16 | $14.47 | $14.63 | 4,700 | — | — |
| 2007-04-13 | $14.25 | $14.41 | 3,400 | — | — |
| 2007-04-12 | $14.57 | $14.73 | 1,400 | — | — |
| 2007-04-11 | $14.75 | $14.91 | 0 | — | — |
| 2007-04-10 | $14.75 | $14.91 | 0 | — | — |
| 2007-04-09 | $14.75 | $14.91 | 0 | — | — |
| 2007-04-05 | $14.75 | $14.91 | 500 | — | — |
| 2007-04-04 | $15.15 | $15.32 | 500 | — | — |
| 2007-04-03 | $15.05 | $15.22 | 0 | — | — |
| 2007-04-02 | $15.05 | $15.22 | 1,400 | — | — |
| 2007-03-30 | $14.77 | $14.93 | 2,700 | — | — |
| 2007-03-29 | $14.55 | $14.71 | 2,100 | — | — |
| 2007-03-28 | $15.00 | $15.17 | 0 | — | — |
| 2007-03-27 | $15.00 | $15.17 | 5,000 | — | — |
| 2007-03-26 | $15.15 | $15.32 | 1,900 | — | — |
| 2007-03-23 | $15.15 | $15.32 | 0 | — | — |
| 2007-03-22 | $15.15 | $15.32 | 8,700 | — | — |
| 2007-03-21 | $15.15 | $15.32 | 22,000 | — | — |
| 2007-03-20 | $15.10 | $15.27 | 0 | — | — |
| 2007-03-19 | $15.10 | $15.27 | 0 | — | — |
| 2007-03-16 | $15.10 | $15.27 | 0 | — | — |
| 2007-03-15 | $15.10 | $15.27 | 0 | — | — |
| 2007-03-14 | $15.10 | $15.27 | 400 | — | — |
| 2007-03-13 | $15.15 | $15.32 | 300 | — | — |
| 2007-03-12 | $15.10 | $15.27 | 0 | — | — |
| 2007-03-09 | $15.10 | $15.27 | 0 | — | — |
| 2007-03-08 | $15.10 | $15.27 | 0 | — | — |
| 2007-03-07 | $15.10 | $15.27 | 1,700 | — | — |
| 2007-03-06 | $15.10 | $15.27 | 0 | — | — |
| 2007-03-05 | $15.10 | $15.27 | 1,000 | — | — |
| 2007-03-02 | $15.10 | $15.27 | 0 | — | — |
| 2007-03-01 | $15.10 | $15.27 | 100 | — | — |
| 2007-02-28 | $15.15 | $15.32 | 0 | — | — |
| 2007-02-27 | $15.15 | $15.32 | 0 | — | — |
| 2007-02-26 | $15.15 | $15.32 | 0 | — | — |
| 2007-02-23 | $15.15 | $15.32 | 200 | — | — |
| 2007-02-22 | $15.00 | $15.17 | 1,800 | — | — |
| 2007-02-21 | $15.00 | $15.17 | 0 | — | — |
| 2007-02-20 | $15.00 | $15.17 | 1,000 | — | — |
| 2007-02-16 | $15.24 | $15.41 | 1,500 | — | — |
| 2007-02-15 | $15.15 | $15.32 | 1,100 | — | — |
| 2007-02-14 | $15.15 | $15.32 | 3,200 | — | — |
| 2007-02-13 | $15.15 | $15.32 | 1,200 | — | — |
| 2007-02-12 | $15.13 | $15.30 | 800 | — | — |
| 2007-02-09 | $15.25 | $15.42 | 6,500 | — | — |
| 2007-02-08 | $15.17 | $15.34 | 200 | — | — |
| 2007-02-07 | $15.15 | $15.32 | 2,100 | — | — |
| 2007-02-06 | $15.20 | $15.37 | 300 | — | — |
| 2007-02-05 | $15.14 | $15.31 | 600 | — | — |
| 2007-02-02 | $15.20 | $15.37 | 2,900 | — | — |
| 2007-02-01 | $15.15 | $15.32 | 0 | — | — |
| 2007-01-31 | $15.15 | $15.32 | 4,000 | — | — |
| 2007-01-30 | $15.00 | $15.17 | 2,200 | — | — |
| 2007-01-29 | $14.80 | $14.97 | 2,400 | — | — |
| 2007-01-26 | $14.80 | $14.97 | 2,200 | — | — |
| 2007-01-25 | $14.80 | $14.97 | 1,200 | — | — |
| 2007-01-24 | $14.80 | $14.97 | 500 | — | — |
| 2007-01-23 | $14.69 | $14.85 | 600 | — | — |
| 2007-01-22 | $15.20 | $15.37 | 47,800 | — | — |
| 2007-01-19 | $15.15 | $15.32 | 4,300 | — | — |
| 2007-01-18 | $14.50 | $14.66 | 3,600 | — | — |
| 2007-01-17 | $14.75 | $14.91 | 7,300 | — | — |
| 2007-01-16 | $14.91 | $15.08 | 0 | — | — |
| 2007-01-12 | $14.91 | $15.08 | 1,200 | — | — |
| 2007-01-11 | $15.15 | $15.32 | 5,800 | — | — |
| 2007-01-10 | $14.85 | $15.02 | 2,000 | — | — |
| 2007-01-09 | $14.75 | $14.91 | 0 | — | — |
| 2007-01-08 | $14.75 | $14.91 | 2,900 | — | — |
| 2007-01-05 | $14.75 | $14.91 | 0 | — | — |
| 2007-01-04 | $14.75 | $14.91 | 400 | — | — |
| 2007-01-03 | $14.75 | $14.91 | 0 | — | — |