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
- 1999-07-14 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 | $10.00 | $10.41 | 17,424 | — | — |
| 2007-12-28 | $10.02 | $10.43 | 3,267 | — | — |
| 2007-12-27 | $9.96 | $10.37 | 16,819 | — | — |
| 2007-12-26 | $10.33 | $10.76 | 5,929 | — | — |
| 2007-12-24 | $10.34 | $10.76 | 605 | — | — |
| 2007-12-21 | $10.28 | $10.70 | 484 | — | — |
| 2007-12-20 | $10.28 | $10.70 | 242 | — | — |
| 2007-12-19 | $10.33 | $10.76 | 3,025 | — | — |
| 2007-12-18 | $10.52 | $10.95 | 242 | — | — |
| 2007-12-17 | $10.46 | $10.89 | 2,420 | — | — |
| 2007-12-14 | $10.93 | $11.32 | 726 | — | — |
| 2007-12-13 | $10.74 | $11.14 | 1,452 | — | — |
| 2007-12-12 | $10.74 | $11.14 | 2,662 | — | — |
| 2007-12-11 | $10.76 | $11.15 | 4,477 | — | — |
| 2007-12-10 | $10.88 | $11.27 | 968 | — | — |
| 2007-12-07 | $10.94 | $11.34 | 3,388 | — | — |
| 2007-12-06 | $10.92 | $11.32 | 3,146 | — | — |
| 2007-12-05 | $10.92 | $11.32 | 1,210 | — | — |
| 2007-12-04 | $11.00 | $11.40 | 4,235 | — | — |
| 2007-12-03 | $11.07 | $11.48 | 13,068 | — | — |
| 2007-11-30 | $10.34 | $10.72 | 14,641 | — | — |
| 2007-11-29 | $10.33 | $10.71 | 8,228 | — | — |
| 2007-11-28 | $10.25 | $10.62 | 19,481 | — | — |
| 2007-11-27 | $10.32 | $10.70 | 6,171 | — | — |
| 2007-11-26 | $10.33 | $10.71 | 6,776 | — | — |
| 2007-11-23 | $10.18 | $10.55 | 3,388 | — | — |
| 2007-11-21 | $10.30 | $10.67 | 2,541 | — | — |
| 2007-11-20 | $10.31 | $10.68 | 1,815 | — | — |
| 2007-11-19 | $10.31 | $10.68 | 10,527 | — | — |
| 2007-11-16 | $10.24 | $10.61 | 1,331 | — | — |
| 2007-11-15 | $9.55 | $9.89 | 7,986 | — | — |
| 2007-11-14 | $10.12 | $10.49 | 12,705 | — | — |
| 2007-11-13 | $10.52 | $10.90 | 2,541 | — | — |
| 2007-11-12 | $10.33 | $10.71 | 1,331 | — | — |
| 2007-11-09 | $10.56 | $10.95 | 1,815 | — | — |
| 2007-11-08 | $10.79 | $11.18 | 605 | — | — |
| 2007-11-07 | $10.68 | $11.07 | 5,566 | — | — |
| 2007-11-06 | $10.80 | $11.20 | 363 | — | — |
| 2007-11-05 | $10.74 | $11.14 | 1,815 | — | — |
| 2007-11-02 | $10.74 | $11.14 | 5,566 | — | — |
| 2007-11-01 | $10.44 | $10.82 | 4,114 | — | — |
| 2007-10-31 | $10.35 | $10.72 | 1,573 | — | — |
| 2007-10-30 | $10.40 | $10.78 | 9,438 | — | — |
| 2007-10-29 | $10.18 | $10.55 | 4,235 | — | — |
| 2007-10-26 | $10.06 | $10.42 | 9,680 | — | — |
| 2007-10-25 | $9.88 | $10.24 | 2,904 | — | — |
| 2007-10-24 | $9.82 | $10.18 | 21,780 | — | — |
| 2007-10-23 | $10.20 | $10.57 | 11,858 | — | — |
| 2007-10-22 | $10.48 | $10.86 | 9,075 | — | — |
| 2007-10-19 | $10.69 | $11.08 | 1,331 | — | — |
| 2007-10-18 | $10.74 | $11.14 | 2,420 | — | — |
| 2007-10-17 | $11.06 | $11.46 | 9,438 | — | — |
| 2007-10-16 | $11.07 | $11.47 | 847 | — | — |
| 2007-10-15 | $11.05 | $11.45 | 242 | — | — |
| 2007-10-12 | $11.12 | $11.52 | 5,687 | — | — |
| 2007-10-11 | $11.24 | $11.65 | 4,840 | — | — |
| 2007-10-10 | $11.45 | $11.86 | 1,936 | — | — |
| 2007-10-09 | $11.45 | $11.86 | 968 | — | — |
| 2007-10-08 | $11.40 | $11.82 | 3,388 | — | — |
| 2007-10-05 | $11.28 | $11.69 | 5,929 | — | — |
| 2007-10-04 | $11.11 | $11.51 | 121 | — | — |
| 2007-10-03 | $11.19 | $11.60 | 1,331 | — | — |
| 2007-10-02 | $11.24 | $11.65 | 8,470 | — | — |
| 2007-10-01 | $11.04 | $11.44 | 21,780 | — | — |
| 2007-09-28 | $10.96 | $11.36 | 3,267 | — | — |
| 2007-09-27 | $10.68 | $11.07 | 5,929 | — | — |
| 2007-09-26 | $10.91 | $11.31 | 1,210 | — | — |
| 2007-09-25 | $11.09 | $11.50 | 3,146 | — | — |
| 2007-09-24 | $10.89 | $11.29 | 1,210 | — | — |
| 2007-09-21 | $10.83 | $11.22 | 4,235 | — | — |
| 2007-09-20 | $10.74 | $11.14 | 14,399 | — | — |
| 2007-09-19 | $10.89 | $11.29 | 14,520 | — | — |
| 2007-09-18 | $10.84 | $11.24 | 3,993 | — | — |
| 2007-09-17 | $10.89 | $11.29 | 13,794 | — | — |
| 2007-09-14 | $11.16 | $11.56 | 3,025 | — | — |
| 2007-09-13 | $11.14 | $11.55 | 12,221 | — | — |
| 2007-09-12 | $11.50 | $11.92 | 25,894 | — | — |
| 2007-09-11 | $11.64 | $12.06 | 13,915 | — | — |
| 2007-09-10 | $11.78 | $12.21 | 3,146 | — | — |
| 2007-09-07 | $11.78 | $12.21 | 3,872 | — | — |
| 2007-09-06 | $11.82 | $12.25 | 484 | — | — |
| 2007-09-05 | $11.75 | $12.18 | 16,577 | — | — |
| 2007-09-04 | $11.78 | $12.16 | 35,695 | — | — |
| 2007-08-31 | $11.57 | $11.94 | 6,292 | — | — |
| 2007-08-30 | $11.81 | $12.19 | 1,089 | — | — |
| 2007-08-29 | $11.81 | $12.19 | 0 | — | — |
| 2007-08-28 | $11.81 | $12.19 | 2,057 | — | — |
| 2007-08-27 | $11.86 | $12.24 | 24,563 | — | — |
| 2007-08-24 | $11.45 | $11.81 | 9,317 | — | — |
| 2007-08-23 | $11.36 | $11.73 | 4,356 | — | — |
| 2007-08-22 | $11.43 | $11.80 | 2,783 | — | — |
| 2007-08-21 | $12.05 | $12.44 | 1,573 | — | — |
| 2007-08-20 | $12.05 | $12.44 | 8,349 | — | — |
| 2007-08-17 | $12.17 | $12.56 | 968 | — | — |
| 2007-08-16 | $12.19 | $12.58 | 7,865 | — | — |
| 2007-08-15 | $12.71 | $13.12 | 1,936 | — | — |
| 2007-08-14 | $12.28 | $12.68 | 242 | — | — |
| 2007-08-13 | $12.55 | $12.95 | 1,694 | — | — |
| 2007-08-10 | $12.11 | $12.50 | 8,591 | — | — |
| 2007-08-09 | $12.19 | $12.58 | 15,730 | — | — |
| 2007-08-08 | $12.15 | $12.54 | 484 | — | — |
| 2007-08-07 | $12.14 | $12.53 | 3,630 | — | — |
| 2007-08-06 | $12.46 | $12.86 | 59,774 | — | — |
| 2007-08-03 | $12.92 | $13.33 | 3,146 | — | — |
| 2007-08-02 | $13.06 | $13.48 | 0 | — | — |
| 2007-08-01 | $13.06 | $13.48 | 3,388 | — | — |
| 2007-07-31 | $13.63 | $14.07 | 1,815 | — | — |
| 2007-07-30 | $13.20 | $13.62 | 11,253 | — | — |
| 2007-07-27 | $13.17 | $13.59 | 5,808 | — | — |
| 2007-07-26 | $13.14 | $13.56 | 8,107 | — | — |
| 2007-07-25 | $13.32 | $13.75 | 9,196 | — | — |
| 2007-07-24 | $13.54 | $13.97 | 1,089 | — | — |
| 2007-07-23 | $13.41 | $13.84 | 6,050 | — | — |
| 2007-07-20 | $13.59 | $14.02 | 484 | — | — |
| 2007-07-19 | $13.59 | $14.02 | 605 | — | — |
| 2007-07-18 | $13.40 | $13.84 | 121 | — | — |
| 2007-07-17 | $13.40 | $13.84 | 23,232 | — | — |
| 2007-07-16 | $13.54 | $13.97 | 2,662 | — | — |
| 2007-07-13 | $13.56 | $14.00 | 484 | — | — |
| 2007-07-12 | $13.63 | $14.07 | 1,331 | — | — |
| 2007-07-11 | $13.54 | $13.97 | 0 | — | — |
| 2007-07-10 | $13.54 | $13.97 | 968 | — | — |
| 2007-07-09 | $13.54 | $13.97 | 847 | — | — |
| 2007-07-06 | $13.56 | $14.00 | 363 | — | — |
| 2007-07-05 | $13.51 | $13.95 | 5,566 | — | — |
| 2007-07-03 | $13.97 | $14.42 | 7,986 | — | — |
| 2007-07-02 | $13.84 | $14.29 | 3,630 | — | — |
| 2007-06-29 | $13.65 | $14.09 | 847 | — | — |
| 2007-06-28 | $13.87 | $14.31 | 8,228 | — | — |
| 2007-06-27 | $13.89 | $14.34 | 3,993 | — | — |
| 2007-06-26 | $13.51 | $13.95 | 54,208 | — | — |
| 2007-06-25 | $13.60 | $14.04 | 484 | — | — |
| 2007-06-22 | $13.51 | $13.95 | 13,189 | — | — |
| 2007-06-21 | $13.68 | $14.12 | 2,299 | — | — |
| 2007-06-20 | $13.76 | $14.20 | 13,068 | — | — |
| 2007-06-19 | $13.74 | $14.18 | 3,509 | — | — |
| 2007-06-18 | $13.53 | $13.96 | 1,815 | — | — |
| 2007-06-15 | $13.79 | $14.24 | 3,751 | — | — |
| 2007-06-14 | $13.49 | $13.92 | 968 | — | — |
| 2007-06-13 | $13.84 | $14.24 | 33,759 | — | — |
| 2007-06-12 | $13.69 | $14.08 | 1,573 | — | — |
| 2007-06-11 | $13.65 | $14.04 | 1,936 | — | — |
| 2007-06-08 | $13.65 | $14.04 | 20,812 | — | — |
| 2007-06-07 | $13.78 | $14.17 | 4,477 | — | — |
| 2007-06-06 | $13.78 | $14.17 | 7,986 | — | — |
| 2007-06-05 | $13.69 | $14.08 | 8,228 | — | — |
| 2007-06-04 | $13.65 | $14.04 | 8,833 | — | — |
| 2007-06-01 | $13.66 | $14.05 | 968 | — | — |
| 2007-05-31 | $13.78 | $14.17 | 9,680 | — | — |
| 2007-05-30 | $13.83 | $14.22 | 5,687 | — | — |
| 2007-05-29 | $13.78 | $14.17 | 3,025 | — | — |
| 2007-05-25 | $13.80 | $14.19 | 4,719 | — | — |
| 2007-05-24 | $13.76 | $14.15 | 5,687 | — | — |
| 2007-05-23 | $13.66 | $14.05 | 8,470 | — | — |
| 2007-05-22 | $13.72 | $14.11 | 10,043 | — | — |
| 2007-05-21 | $13.65 | $14.04 | 11,374 | — | — |
| 2007-05-18 | $13.84 | $14.24 | 2,178 | — | — |
| 2007-05-17 | $13.88 | $14.28 | 8,833 | — | — |
| 2007-05-16 | $13.75 | $14.14 | 8,470 | — | — |
| 2007-05-15 | $13.80 | $14.19 | 847 | — | — |
| 2007-05-14 | $13.90 | $14.30 | 11,979 | — | — |
| 2007-05-11 | $13.88 | $14.28 | 23,595 | — | — |
| 2007-05-10 | $13.93 | $14.32 | 7,502 | — | — |
| 2007-05-09 | $14.02 | $14.42 | 14,278 | — | — |
| 2007-05-08 | $13.83 | $14.23 | 8,833 | — | — |
| 2007-05-07 | $13.94 | $14.34 | 37,631 | — | — |
| 2007-05-04 | $13.58 | $13.96 | 28,677 | — | — |
| 2007-05-03 | $13.52 | $13.91 | 484 | — | — |
| 2007-05-02 | $13.65 | $14.04 | 3,146 | — | — |
| 2007-05-01 | $13.57 | $13.96 | 2,420 | — | — |
| 2007-04-30 | $13.55 | $13.94 | 12,584 | — | — |
| 2007-04-27 | $13.60 | $13.98 | 11,737 | — | — |
| 2007-04-26 | $13.60 | $13.98 | 2,057 | — | — |
| 2007-04-25 | $13.71 | $14.10 | 1,452 | — | — |
| 2007-04-24 | $13.97 | $14.36 | 1,089 | — | — |
| 2007-04-23 | $13.81 | $14.20 | 6,050 | — | — |
| 2007-04-20 | $13.93 | $14.32 | 3,388 | — | — |
| 2007-04-19 | $13.64 | $14.02 | 2,541 | — | — |
| 2007-04-18 | $13.97 | $14.36 | 726 | — | — |
| 2007-04-17 | $13.87 | $14.26 | 3,146 | — | — |
| 2007-04-16 | $13.75 | $14.14 | 2,299 | — | — |
| 2007-04-13 | $14.01 | $14.41 | 1,452 | — | — |
| 2007-04-12 | $13.95 | $14.35 | 1,331 | — | — |
| 2007-04-11 | $13.61 | $14.00 | 0 | — | — |
| 2007-04-10 | $13.61 | $14.00 | 1,452 | — | — |
| 2007-04-09 | $14.01 | $14.41 | 0 | — | — |
| 2007-04-05 | $14.01 | $14.41 | 0 | — | — |
| 2007-04-04 | $14.01 | $14.41 | 0 | — | — |
| 2007-04-03 | $14.01 | $14.41 | 363 | — | — |
| 2007-04-02 | $13.88 | $14.28 | 1,089 | — | — |
| 2007-03-30 | $13.57 | $13.96 | 2,420 | — | — |
| 2007-03-29 | $13.59 | $13.97 | 1,694 | — | — |
| 2007-03-28 | $13.88 | $14.28 | 1,573 | — | — |
| 2007-03-27 | $13.59 | $13.97 | 605 | — | — |
| 2007-03-26 | $13.60 | $13.99 | 121 | — | — |
| 2007-03-23 | $13.76 | $14.15 | 2,420 | — | — |
| 2007-03-22 | $13.85 | $14.24 | 363 | — | — |
| 2007-03-21 | $13.80 | $14.19 | 0 | — | — |
| 2007-03-20 | $13.80 | $14.19 | 0 | — | — |
| 2007-03-19 | $13.80 | $14.19 | 1,573 | — | — |
| 2007-03-16 | $14.05 | $14.45 | 7,986 | — | — |
| 2007-03-15 | $13.83 | $14.22 | 242 | — | — |
| 2007-03-14 | $13.83 | $14.18 | 726 | — | — |
| 2007-03-13 | $13.78 | $14.12 | 6,413 | — | — |
| 2007-03-12 | $14.04 | $14.39 | 605 | — | — |
| 2007-03-09 | $13.77 | $14.11 | 4,719 | — | — |
| 2007-03-08 | $13.64 | $13.97 | 5,566 | — | — |
| 2007-03-07 | $13.81 | $14.15 | 1,089 | — | — |
| 2007-03-06 | $13.95 | $14.30 | 363 | — | — |
| 2007-03-05 | $13.93 | $14.27 | 1,210 | — | — |
| 2007-03-02 | $14.05 | $14.40 | 1,573 | — | — |
| 2007-03-01 | $14.09 | $14.44 | 242 | — | — |
| 2007-02-28 | $14.21 | $14.57 | 1,331 | — | — |
| 2007-02-27 | $13.86 | $14.20 | 847 | — | — |
| 2007-02-26 | $14.02 | $14.36 | 5,445 | — | — |
| 2007-02-23 | $13.82 | $14.16 | 6,050 | — | — |
| 2007-02-22 | $13.74 | $14.08 | 5,687 | — | — |
| 2007-02-21 | $13.74 | $14.08 | 6,413 | — | — |
| 2007-02-20 | $13.74 | $14.08 | 3,025 | — | — |
| 2007-02-16 | $13.83 | $14.17 | 1,452 | — | — |
| 2007-02-15 | $13.93 | $14.27 | 7,865 | — | — |
| 2007-02-14 | $13.84 | $14.19 | 242 | — | — |
| 2007-02-13 | $13.84 | $14.19 | 2,783 | — | — |
| 2007-02-12 | $13.83 | $14.17 | 1,573 | — | — |
| 2007-02-09 | $13.83 | $14.17 | 4,477 | — | — |
| 2007-02-08 | $13.84 | $14.19 | 2,057 | — | — |
| 2007-02-07 | $13.80 | $14.14 | 2,299 | — | — |
| 2007-02-06 | $13.72 | $14.06 | 1,210 | — | — |
| 2007-02-05 | $13.69 | $14.02 | 5,203 | — | — |
| 2007-02-02 | $13.80 | $14.14 | 5,203 | — | — |
| 2007-02-01 | $13.76 | $14.10 | 2,662 | — | — |
| 2007-01-31 | $13.66 | $14.00 | 0 | — | — |
| 2007-01-30 | $13.66 | $14.00 | 15,730 | — | — |
| 2007-01-29 | $13.39 | $13.72 | 13,068 | — | — |
| 2007-01-26 | $13.72 | $14.06 | 12,705 | — | — |
| 2007-01-25 | $13.55 | $13.88 | 57,838 | — | — |
| 2007-01-24 | $13.83 | $14.18 | 2,541 | — | — |
| 2007-01-23 | $13.88 | $14.23 | 5,566 | — | — |
| 2007-01-22 | $13.88 | $14.22 | 3,267 | — | — |
| 2007-01-19 | $13.93 | $14.27 | 11,858 | — | — |
| 2007-01-18 | $14.06 | $14.41 | 16,093 | — | — |
| 2007-01-17 | $13.97 | $14.31 | 26,983 | — | — |
| 2007-01-16 | $14.02 | $14.36 | 5,687 | — | — |
| 2007-01-12 | $14.03 | $14.38 | 5,808 | — | — |
| 2007-01-11 | $14.10 | $14.45 | 3,872 | — | — |
| 2007-01-10 | $14.13 | $14.48 | 7,865 | — | — |
| 2007-01-09 | $14.12 | $14.46 | 3,025 | — | — |
| 2007-01-08 | $14.21 | $14.57 | 4,598 | — | — |
| 2007-01-05 | $14.12 | $14.47 | 605 | — | — |
| 2007-01-04 | $14.10 | $14.45 | 1,210 | — | — |
| 2007-01-03 | $14.23 | $14.58 | 13,552 | — | — |