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
- 1997-10-20 to 2026-09-01
- 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 | $12.35 | $17.77 | 11,800 | — | — |
| 2007-12-28 | $12.56 | $18.08 | 0 | — | — |
| 2007-12-27 | $12.56 | $18.08 | 100 | — | — |
| 2007-12-26 | $12.95 | $18.64 | 0 | — | — |
| 2007-12-24 | $12.95 | $18.64 | 4,200 | — | — |
| 2007-12-21 | $12.54 | $18.05 | 500 | — | — |
| 2007-12-20 | $12.20 | $17.56 | 500 | — | — |
| 2007-12-19 | $12.50 | $17.99 | 2,200 | — | — |
| 2007-12-18 | $13.60 | $19.57 | 0 | — | — |
| 2007-12-17 | $13.60 | $19.57 | 0 | — | — |
| 2007-12-14 | $13.60 | $19.57 | 0 | — | — |
| 2007-12-13 | $13.60 | $19.57 | 800 | — | — |
| 2007-12-12 | $13.40 | $19.29 | 400 | — | — |
| 2007-12-11 | $13.76 | $19.80 | 1,000 | — | — |
| 2007-12-10 | $14.25 | $20.51 | 0 | — | — |
| 2007-12-07 | $14.25 | $20.51 | 0 | — | — |
| 2007-12-06 | $14.25 | $20.51 | 900 | — | — |
| 2007-12-05 | $14.07 | $20.25 | 0 | — | — |
| 2007-12-04 | $14.07 | $20.25 | 800 | — | — |
| 2007-12-03 | $13.36 | $19.23 | 1,200 | — | — |
| 2007-11-30 | $13.96 | $20.09 | 100 | — | — |
| 2007-11-29 | $14.16 | $20.38 | 400 | — | — |
| 2007-11-28 | $13.40 | $19.29 | 2,400 | — | — |
| 2007-11-27 | $12.68 | $18.25 | 1,600 | — | — |
| 2007-11-26 | $13.12 | $18.88 | 0 | — | — |
| 2007-11-23 | $13.12 | $18.88 | 300 | — | — |
| 2007-11-21 | $12.85 | $18.49 | 5,100 | — | — |
| 2007-11-20 | $12.85 | $18.49 | 0 | — | — |
| 2007-11-19 | $12.85 | $18.49 | 4,000 | — | — |
| 2007-11-16 | $13.00 | $18.71 | 0 | — | — |
| 2007-11-15 | $13.00 | $18.71 | 1,400 | — | — |
| 2007-11-14 | $13.20 | $19.00 | 900 | — | — |
| 2007-11-13 | $13.57 | $19.53 | 1,000 | — | — |
| 2007-11-12 | $13.39 | $19.27 | 4,500 | — | — |
| 2007-11-09 | $13.36 | $19.23 | 1,300 | — | — |
| 2007-11-08 | $14.55 | $20.94 | 0 | — | — |
| 2007-11-07 | $14.55 | $20.94 | 0 | — | — |
| 2007-11-06 | $14.55 | $20.94 | 0 | — | — |
| 2007-11-05 | $14.55 | $20.94 | 0 | — | — |
| 2007-11-02 | $14.55 | $20.94 | 7,900 | — | — |
| 2007-11-01 | $14.19 | $20.42 | 900 | — | — |
| 2007-10-31 | $14.12 | $20.32 | 200 | — | — |
| 2007-10-30 | $14.02 | $20.18 | 3,300 | — | — |
| 2007-10-29 | $14.00 | $20.15 | 1,300 | — | — |
| 2007-10-26 | $13.66 | $19.66 | 300 | — | — |
| 2007-10-25 | $13.70 | $19.72 | 0 | — | — |
| 2007-10-24 | $13.70 | $19.72 | 0 | — | — |
| 2007-10-23 | $13.70 | $19.72 | 400 | — | — |
| 2007-10-22 | $13.85 | $19.93 | 900 | — | — |
| 2007-10-19 | $14.00 | $20.15 | 200 | — | — |
| 2007-10-18 | $14.15 | $20.36 | 100 | — | — |
| 2007-10-17 | $14.33 | $20.62 | 1,400 | — | — |
| 2007-10-16 | $14.47 | $20.83 | 0 | — | — |
| 2007-10-15 | $14.47 | $20.83 | 3,400 | — | — |
| 2007-10-12 | $15.41 | $22.18 | 1,100 | — | — |
| 2007-10-11 | $15.42 | $22.19 | 2,600 | — | — |
| 2007-10-10 | $14.60 | $21.01 | 800 | — | — |
| 2007-10-09 | $13.79 | $19.85 | 2,000 | — | — |
| 2007-10-08 | $14.00 | $20.15 | 600 | — | — |
| 2007-10-05 | $13.70 | $19.72 | 0 | — | — |
| 2007-10-04 | $13.70 | $19.72 | 200 | — | — |
| 2007-10-03 | $14.08 | $20.26 | 0 | — | — |
| 2007-10-02 | $14.08 | $20.26 | 300 | — | — |
| 2007-10-01 | $14.10 | $20.29 | 1,100 | — | — |
| 2007-09-28 | $13.66 | $19.66 | 0 | — | — |
| 2007-09-27 | $13.66 | $19.66 | 100 | — | — |
| 2007-09-26 | $13.65 | $19.65 | 0 | — | — |
| 2007-09-25 | $13.65 | $19.65 | 100 | — | — |
| 2007-09-24 | $13.00 | $18.71 | 0 | — | — |
| 2007-09-21 | $13.00 | $18.71 | 0 | — | — |
| 2007-09-20 | $13.00 | $18.71 | 400 | — | — |
| 2007-09-19 | $12.90 | $18.57 | 700 | — | — |
| 2007-09-18 | $12.93 | $18.61 | 300 | — | — |
| 2007-09-17 | $13.00 | $18.71 | 0 | — | — |
| 2007-09-14 | $13.00 | $18.71 | 200 | — | — |
| 2007-09-13 | $12.98 | $18.68 | 0 | — | — |
| 2007-09-12 | $12.98 | $18.68 | 800 | — | — |
| 2007-09-11 | $12.98 | $18.68 | 1,600 | — | — |
| 2007-09-10 | $13.00 | $18.71 | 800 | — | — |
| 2007-09-07 | $13.13 | $18.90 | 0 | — | — |
| 2007-09-06 | $13.13 | $18.90 | 800 | — | — |
| 2007-09-05 | $13.34 | $19.20 | 0 | — | — |
| 2007-09-04 | $13.34 | $19.20 | 2,700 | — | — |
| 2007-08-31 | $13.06 | $18.80 | 4,400 | — | — |
| 2007-08-30 | $13.25 | $19.07 | 200 | — | — |
| 2007-08-29 | $13.00 | $18.71 | 900 | — | — |
| 2007-08-28 | $12.52 | $18.02 | 0 | — | — |
| 2007-08-27 | $12.52 | $18.02 | 100 | — | — |
| 2007-08-24 | $12.29 | $17.69 | 500 | — | — |
| 2007-08-23 | $12.27 | $17.66 | 100 | — | — |
| 2007-08-22 | $12.64 | $18.19 | 300 | — | — |
| 2007-08-21 | $12.55 | $18.06 | 0 | — | — |
| 2007-08-20 | $12.55 | $18.06 | 300 | — | — |
| 2007-08-17 | $12.30 | $17.70 | 1,300 | — | — |
| 2007-08-16 | $11.83 | $17.03 | 500 | — | — |
| 2007-08-15 | $12.42 | $17.87 | 200 | — | — |
| 2007-08-14 | $12.65 | $18.21 | 0 | — | — |
| 2007-08-13 | $12.65 | $18.21 | 900 | — | — |
| 2007-08-10 | $12.44 | $17.90 | 600 | — | — |
| 2007-08-09 | $12.44 | $17.90 | 500 | — | — |
| 2007-08-08 | $12.70 | $18.28 | 1,200 | — | — |
| 2007-08-07 | $12.12 | $17.44 | 800 | — | — |
| 2007-08-06 | $11.78 | $16.95 | 8,200 | — | — |
| 2007-08-03 | $12.00 | $17.27 | 0 | — | — |
| 2007-08-02 | $12.00 | $17.27 | 0 | — | — |
| 2007-08-01 | $12.00 | $17.27 | 900 | — | — |
| 2007-07-31 | $12.73 | $18.32 | 200 | — | — |
| 2007-07-30 | $12.25 | $17.63 | 5,700 | — | — |
| 2007-07-27 | $13.73 | $19.76 | 0 | — | — |
| 2007-07-26 | $13.73 | $19.76 | 5,300 | — | — |
| 2007-07-25 | $14.35 | $20.65 | 0 | — | — |
| 2007-07-24 | $14.35 | $20.65 | 800 | — | — |
| 2007-07-23 | $14.75 | $21.23 | 500 | — | — |
| 2007-07-20 | $14.62 | $21.04 | 0 | — | — |
| 2007-07-19 | $14.62 | $21.04 | 5,000 | — | — |
| 2007-07-18 | $14.42 | $20.75 | 1,300 | — | — |
| 2007-07-17 | $14.59 | $21.00 | 1,900 | — | — |
| 2007-07-16 | $14.59 | $21.00 | 2,200 | — | — |
| 2007-07-13 | $14.58 | $20.98 | 1,000 | — | — |
| 2007-07-12 | $14.58 | $20.98 | 1,100 | — | — |
| 2007-07-11 | $14.55 | $20.94 | 1,100 | — | — |
| 2007-07-10 | $14.00 | $20.15 | 4,400 | — | — |
| 2007-07-09 | $14.58 | $20.98 | 1,400 | — | — |
| 2007-07-06 | $14.58 | $20.98 | 200 | — | — |
| 2007-07-05 | $14.64 | $21.07 | 2,800 | — | — |
| 2007-07-03 | $14.45 | $20.80 | 0 | — | — |
| 2007-07-02 | $14.45 | $20.80 | 2,700 | — | — |
| 2007-06-29 | $14.35 | $20.65 | 8,400 | — | — |
| 2007-06-28 | $13.81 | $19.88 | 28,000 | — | — |
| 2007-06-27 | $14.86 | $21.39 | 600 | — | — |
| 2007-06-26 | $14.65 | $21.08 | 3,600 | — | — |
| 2007-06-25 | $13.70 | $19.72 | 800 | — | — |
| 2007-06-22 | $13.40 | $19.29 | 200 | — | — |
| 2007-06-21 | $13.55 | $19.50 | 400 | — | — |
| 2007-06-20 | $13.90 | $20.00 | 0 | — | — |
| 2007-06-19 | $13.90 | $20.00 | 400 | — | — |
| 2007-06-18 | $14.25 | $20.51 | 2,800 | — | — |
| 2007-06-15 | $13.56 | $19.52 | 300 | — | — |
| 2007-06-14 | $13.55 | $19.50 | 400 | — | — |
| 2007-06-13 | $13.57 | $19.53 | 200 | — | — |
| 2007-06-12 | $13.54 | $19.49 | 1,000 | — | — |
| 2007-06-11 | $14.10 | $20.29 | 2,800 | — | — |
| 2007-06-08 | $13.79 | $19.85 | 300 | — | — |
| 2007-06-07 | $13.60 | $19.57 | 500 | — | — |
| 2007-06-06 | $14.04 | $20.21 | 1,500 | — | — |
| 2007-06-05 | $14.11 | $20.31 | 700 | — | — |
| 2007-06-04 | $14.42 | $20.75 | 1,400 | — | — |
| 2007-06-01 | $14.30 | $20.58 | 400 | — | — |
| 2007-05-31 | $14.04 | $20.21 | 0 | — | — |
| 2007-05-30 | $14.04 | $20.21 | 400 | — | — |
| 2007-05-29 | $14.40 | $20.72 | 4,200 | — | — |
| 2007-05-25 | $14.69 | $21.14 | 200 | — | — |
| 2007-05-24 | $14.75 | $21.23 | 1,200 | — | — |
| 2007-05-23 | $15.15 | $21.80 | 1,700 | — | — |
| 2007-05-22 | $14.99 | $21.57 | 500 | — | — |
| 2007-05-21 | $14.97 | $21.54 | 3,000 | — | — |
| 2007-05-18 | $14.90 | $21.44 | 8,100 | — | — |
| 2007-05-17 | $14.80 | $21.30 | 3,700 | — | — |
| 2007-05-16 | $15.27 | $21.98 | 4,600 | — | — |
| 2007-05-15 | $15.00 | $21.59 | 2,500 | — | — |
| 2007-05-14 | $14.70 | $21.16 | 24,100 | — | — |
| 2007-05-11 | $14.50 | $20.87 | 100 | — | — |
| 2007-05-10 | $14.40 | $20.72 | 4,900 | — | — |
| 2007-05-09 | $14.22 | $20.47 | 39,100 | — | — |
| 2007-05-08 | $14.25 | $20.51 | 0 | — | — |
| 2007-05-07 | $14.25 | $20.51 | 1,300 | — | — |
| 2007-05-04 | $13.90 | $20.00 | 0 | — | — |
| 2007-05-03 | $13.90 | $20.00 | 700 | — | — |
| 2007-05-02 | $14.00 | $20.15 | 6,700 | — | — |
| 2007-05-01 | $14.59 | $21.00 | 15,600 | — | — |
| 2007-04-30 | $13.98 | $20.12 | 900 | — | — |
| 2007-04-27 | $13.95 | $20.08 | 3,100 | — | — |
| 2007-04-26 | $13.95 | $20.08 | 100 | — | — |
| 2007-04-25 | $13.75 | $19.79 | 100 | — | — |
| 2007-04-24 | $13.65 | $19.65 | 200 | — | — |
| 2007-04-23 | $13.50 | $19.43 | 200 | — | — |
| 2007-04-20 | $13.34 | $19.20 | 4,600 | — | — |
| 2007-04-19 | $12.96 | $18.65 | 19,800 | — | — |
| 2007-04-18 | $13.20 | $19.00 | 1,000 | — | — |
| 2007-04-17 | $13.51 | $19.44 | 200 | — | — |
| 2007-04-16 | $13.66 | $19.66 | 7,900 | — | — |
| 2007-04-13 | $13.55 | $19.50 | 100 | — | — |
| 2007-04-12 | $13.46 | $19.37 | 500 | — | — |
| 2007-04-11 | $13.40 | $19.29 | 300 | — | — |
| 2007-04-10 | $13.40 | $19.29 | 200 | — | — |
| 2007-04-09 | $13.20 | $19.00 | 17,600 | — | — |
| 2007-04-05 | $13.05 | $18.78 | 9,100 | — | — |
| 2007-04-04 | $13.13 | $18.90 | 100 | — | — |
| 2007-04-03 | $12.84 | $18.48 | 0 | — | — |
| 2007-04-02 | $12.84 | $18.48 | 200 | — | — |
| 2007-03-30 | $12.62 | $18.16 | 0 | — | — |
| 2007-03-29 | $12.62 | $18.16 | 300 | — | — |
| 2007-03-28 | $12.71 | $18.29 | 0 | — | — |
| 2007-03-27 | $12.71 | $18.29 | 3,100 | — | — |
| 2007-03-26 | $12.50 | $17.99 | 900 | — | — |
| 2007-03-23 | $12.80 | $18.42 | 800 | — | — |
| 2007-03-22 | $12.64 | $18.19 | 300 | — | — |
| 2007-03-21 | $12.70 | $18.28 | 1,200 | — | — |
| 2007-03-20 | $12.46 | $17.93 | 1,000 | — | — |
| 2007-03-19 | $12.46 | $17.93 | 3,000 | — | — |
| 2007-03-16 | $12.21 | $17.57 | 1,300 | — | — |
| 2007-03-15 | $12.20 | $17.56 | 2,400 | — | — |
| 2007-03-14 | $12.50 | $17.99 | 200 | — | — |
| 2007-03-13 | $12.52 | $18.02 | 1,100 | — | — |
| 2007-03-12 | $12.61 | $18.15 | 2,000 | — | — |
| 2007-03-09 | $12.30 | $17.70 | 700 | — | — |
| 2007-03-08 | $12.21 | $17.57 | 0 | — | — |
| 2007-03-07 | $12.21 | $17.57 | 900 | — | — |
| 2007-03-06 | $12.23 | $17.60 | 100 | — | — |
| 2007-03-05 | $12.49 | $17.98 | 400 | — | — |
| 2007-03-02 | $12.72 | $18.31 | 200 | — | — |
| 2007-03-01 | $12.31 | $17.72 | 700 | — | — |
| 2007-02-28 | $13.00 | $18.71 | 1,400 | — | — |
| 2007-02-27 | $12.73 | $18.32 | 13,400 | — | — |
| 2007-02-26 | $12.96 | $18.65 | 12,400 | — | — |
| 2007-02-23 | $13.08 | $18.82 | 0 | — | — |
| 2007-02-22 | $13.08 | $18.82 | 5,100 | — | — |
| 2007-02-21 | $13.00 | $18.71 | 1,300 | — | — |
| 2007-02-20 | $12.95 | $18.64 | 6,500 | — | — |
| 2007-02-16 | $13.10 | $18.85 | 2,400 | — | — |
| 2007-02-15 | $13.12 | $18.88 | 2,000 | — | — |
| 2007-02-14 | $12.60 | $18.13 | 1,100 | — | — |
| 2007-02-13 | $12.60 | $18.13 | 2,800 | — | — |
| 2007-02-12 | $12.50 | $17.99 | 1,800 | — | — |
| 2007-02-09 | $12.20 | $17.56 | 1,300 | — | — |
| 2007-02-08 | $12.55 | $18.06 | 500 | — | — |
| 2007-02-07 | $12.50 | $17.99 | 2,100 | — | — |
| 2007-02-06 | $12.35 | $17.77 | 1,500 | — | — |
| 2007-02-05 | $12.15 | $17.49 | 0 | — | — |
| 2007-02-02 | $12.15 | $17.49 | 1,600 | — | — |
| 2007-02-01 | $12.10 | $17.41 | 0 | — | — |
| 2007-01-31 | $12.10 | $17.41 | 100 | — | — |
| 2007-01-30 | $12.25 | $17.63 | 0 | — | — |
| 2007-01-29 | $12.25 | $17.63 | 0 | — | — |
| 2007-01-26 | $12.25 | $17.63 | 300 | — | — |
| 2007-01-25 | $12.32 | $17.73 | 0 | — | — |
| 2007-01-24 | $12.32 | $17.73 | 0 | — | — |
| 2007-01-23 | $12.32 | $17.73 | 1,400 | — | — |
| 2007-01-22 | $12.15 | $17.49 | 2,400 | — | — |
| 2007-01-19 | $11.45 | $16.48 | 0 | — | — |
| 2007-01-18 | $11.45 | $16.48 | 100 | — | — |
| 2007-01-17 | $11.58 | $16.67 | 0 | — | — |
| 2007-01-16 | $11.58 | $16.67 | 200 | — | — |
| 2007-01-12 | $11.43 | $16.45 | 1,300 | — | — |
| 2007-01-11 | $11.65 | $16.77 | 800 | — | — |
| 2007-01-10 | $11.99 | $17.26 | 1,100 | — | — |
| 2007-01-09 | $12.10 | $17.41 | 400 | — | — |
| 2007-01-08 | $11.90 | $17.13 | 2,400 | — | — |
| 2007-01-05 | $12.02 | $17.30 | 700 | — | — |
| 2007-01-04 | $12.54 | $18.05 | 500 | — | — |
| 2007-01-03 | $12.72 | $18.31 | 1,100 | — | — |