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
- 2005-02-08 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 | $12.44 | $12.44 | 300 | — | — |
| 2007-12-28 | $12.16 | $12.16 | 2,475 | — | — |
| 2007-12-27 | $11.32 | $11.32 | 675 | — | — |
| 2007-12-26 | $11.60 | $11.60 | 300 | — | — |
| 2007-12-24 | $11.60 | $11.60 | 600 | — | — |
| 2007-12-21 | $11.60 | $11.60 | 2,000 | — | — |
| 2007-12-20 | $11.40 | $11.40 | 4,550 | — | — |
| 2007-12-19 | $11.56 | $11.56 | 4,200 | — | — |
| 2007-12-18 | $12.28 | $12.28 | 2,450 | — | — |
| 2007-12-17 | $13.68 | $13.68 | 1,225 | — | — |
| 2007-12-14 | $13.96 | $13.96 | 6,925 | — | — |
| 2007-12-13 | $14.00 | $14.00 | 1,175 | — | — |
| 2007-12-12 | $13.80 | $13.80 | 1,800 | — | — |
| 2007-12-11 | $14.76 | $14.76 | 1,200 | — | — |
| 2007-12-10 | $14.24 | $14.24 | 1,700 | — | — |
| 2007-12-07 | $14.04 | $14.04 | 5,150 | — | — |
| 2007-12-06 | $14.00 | $14.00 | 1,250 | — | — |
| 2007-12-05 | $12.84 | $12.84 | 7,225 | — | — |
| 2007-12-04 | $13.80 | $13.80 | 700 | — | — |
| 2007-12-03 | $14.32 | $14.32 | 975 | — | — |
| 2007-11-30 | $13.96 | $13.96 | 175 | — | — |
| 2007-11-29 | $13.84 | $13.84 | 175 | — | — |
| 2007-11-28 | $14.00 | $14.00 | 150 | — | — |
| 2007-11-27 | $13.40 | $13.40 | 1,500 | — | — |
| 2007-11-26 | $13.80 | $13.80 | 1,150 | — | — |
| 2007-11-23 | $14.28 | $14.28 | 1,675 | — | — |
| 2007-11-21 | $14.20 | $14.20 | 2,425 | — | — |
| 2007-11-20 | $14.52 | $14.52 | 300 | — | — |
| 2007-11-19 | $14.52 | $14.52 | 0 | — | — |
| 2007-11-16 | $14.52 | $14.52 | 275 | — | — |
| 2007-11-15 | $14.44 | $14.44 | 75 | — | — |
| 2007-11-14 | $14.60 | $14.60 | 450 | — | — |
| 2007-11-13 | $14.44 | $14.44 | 4,100 | — | — |
| 2007-11-12 | $14.40 | $14.40 | 2,150 | — | — |
| 2007-11-09 | $14.40 | $14.40 | 1,675 | — | — |
| 2007-11-08 | $14.60 | $14.60 | 6,775 | — | — |
| 2007-11-07 | $14.92 | $14.92 | 125 | — | — |
| 2007-11-06 | $14.52 | $14.52 | 25 | — | — |
| 2007-11-05 | $14.08 | $14.08 | 26,775 | — | — |
| 2007-11-02 | $14.52 | $14.52 | 950 | — | — |
| 2007-11-01 | $14.60 | $14.60 | 250 | — | — |
| 2007-10-31 | $14.56 | $14.56 | 3,225 | — | — |
| 2007-10-30 | $14.80 | $14.80 | 1,150 | — | — |
| 2007-10-29 | $14.80 | $14.80 | 2,825 | — | — |
| 2007-10-26 | $14.88 | $14.88 | 3,375 | — | — |
| 2007-10-25 | $14.96 | $14.96 | 1,650 | — | — |
| 2007-10-24 | $15.00 | $15.00 | 1,600 | — | — |
| 2007-10-23 | $15.12 | $15.12 | 1,625 | — | — |
| 2007-10-22 | $15.04 | $15.04 | 1,975 | — | — |
| 2007-10-19 | $15.52 | $15.52 | 1,875 | — | — |
| 2007-10-18 | $15.96 | $15.96 | 3,025 | — | — |
| 2007-10-17 | $16.48 | $16.48 | 49,825 | — | — |
| 2007-10-16 | $15.72 | $15.72 | 750 | — | — |
| 2007-10-15 | $15.44 | $15.44 | 2,775 | — | — |
| 2007-10-12 | $16.08 | $16.08 | 5,000 | — | — |
| 2007-10-11 | $16.60 | $16.60 | 4,400 | — | — |
| 2007-10-10 | $16.64 | $16.64 | 975 | — | — |
| 2007-10-09 | $16.52 | $16.52 | 1,675 | — | — |
| 2007-10-08 | $16.24 | $16.24 | 1,575 | — | — |
| 2007-10-05 | $16.52 | $16.52 | 2,400 | — | — |
| 2007-10-04 | $16.44 | $16.44 | 175 | — | — |
| 2007-10-03 | $16.04 | $16.04 | 850 | — | — |
| 2007-10-02 | $16.44 | $16.44 | 1,550 | — | — |
| 2007-10-01 | $16.68 | $16.68 | 950 | — | — |
| 2007-09-28 | $17.12 | $17.12 | 1,875 | — | — |
| 2007-09-27 | $16.60 | $16.60 | 1,550 | — | — |
| 2007-09-26 | $16.24 | $16.24 | 3,300 | — | — |
| 2007-09-25 | $15.84 | $15.84 | 1,000 | — | — |
| 2007-09-24 | $16.32 | $16.32 | 2,825 | — | — |
| 2007-09-21 | $16.40 | $16.40 | 8,725 | — | — |
| 2007-09-20 | $16.36 | $16.36 | 5,750 | — | — |
| 2007-09-19 | $16.16 | $16.16 | 3,225 | — | — |
| 2007-09-18 | $15.92 | $15.92 | 4,625 | — | — |
| 2007-09-17 | $16.04 | $16.04 | 1,575 | — | — |
| 2007-09-14 | $16.00 | $16.00 | 3,425 | — | — |
| 2007-09-13 | $15.84 | $15.84 | 3,350 | — | — |
| 2007-09-12 | $16.36 | $16.36 | 275 | — | — |
| 2007-09-11 | $16.40 | $16.40 | 175 | — | — |
| 2007-09-10 | $16.24 | $16.24 | 2,525 | — | — |
| 2007-09-07 | $16.00 | $16.00 | 275 | — | — |
| 2007-09-06 | $15.64 | $15.64 | 325 | — | — |
| 2007-09-05 | $15.44 | $15.44 | 150 | — | — |
| 2007-09-04 | $15.64 | $15.64 | 1,075 | — | — |
| 2007-08-31 | $15.72 | $15.72 | 2,875 | — | — |
| 2007-08-30 | $16.36 | $16.36 | 900 | — | — |
| 2007-08-29 | $17.20 | $17.20 | 200 | — | — |
| 2007-08-28 | $17.36 | $17.36 | 150 | — | — |
| 2007-08-27 | $16.72 | $16.72 | 3,125 | — | — |
| 2007-08-24 | $17.40 | $17.40 | 725 | — | — |
| 2007-08-23 | $18.00 | $18.00 | 3,475 | — | — |
| 2007-08-22 | $17.00 | $17.00 | 6,600 | — | — |
| 2007-08-21 | $15.16 | $15.16 | 950 | — | — |
| 2007-08-20 | $14.80 | $14.80 | 2,600 | — | — |
| 2007-08-17 | $15.60 | $15.60 | 2,550 | — | — |
| 2007-08-16 | $15.84 | $15.84 | 2,900 | — | — |
| 2007-08-15 | $17.44 | $17.44 | 5,125 | — | — |
| 2007-08-14 | $17.96 | $17.96 | 3,850 | — | — |
| 2007-08-13 | $18.44 | $18.44 | 6,075 | — | — |
| 2007-08-10 | $18.28 | $18.28 | 18,525 | — | — |
| 2007-08-09 | $19.20 | $19.20 | 3,125 | — | — |
| 2007-08-08 | $20.00 | $20.00 | 10,350 | — | — |
| 2007-08-07 | $20.04 | $20.04 | 12,700 | — | — |
| 2007-08-06 | $23.04 | $23.04 | 75 | — | — |
| 2007-08-03 | $23.60 | $23.60 | 375 | — | — |
| 2007-08-02 | $23.60 | $23.60 | 7,675 | — | — |
| 2007-08-01 | $23.00 | $23.00 | 550 | — | — |
| 2007-07-31 | $23.80 | $23.80 | 475 | — | — |
| 2007-07-30 | $24.76 | $24.76 | 6,350 | — | — |
| 2007-07-27 | $24.36 | $24.36 | 150 | — | — |
| 2007-07-26 | $25.20 | $25.20 | 50 | — | — |
| 2007-07-25 | $25.48 | $25.48 | 225 | — | — |
| 2007-07-24 | $25.40 | $25.40 | 1,725 | — | — |
| 2007-07-23 | $26.00 | $26.00 | 0 | — | — |
| 2007-07-20 | $26.00 | $26.00 | 175 | — | — |
| 2007-07-19 | $25.80 | $25.80 | 400 | — | — |
| 2007-07-18 | $25.92 | $25.92 | 525 | — | — |
| 2007-07-17 | $25.96 | $25.96 | 2,375 | — | — |
| 2007-07-16 | $25.48 | $25.48 | 75 | — | — |
| 2007-07-13 | $25.48 | $25.48 | 175 | — | — |
| 2007-07-12 | $24.72 | $24.72 | 375 | — | — |
| 2007-07-11 | $25.00 | $25.00 | 12,100 | — | — |
| 2007-07-10 | $25.00 | $25.00 | 3,025 | — | — |
| 2007-07-09 | $24.64 | $24.64 | 1,400 | — | — |
| 2007-07-06 | $24.76 | $24.76 | 7,700 | — | — |
| 2007-07-05 | $24.20 | $24.20 | 14,625 | — | — |
| 2007-07-03 | $25.04 | $25.04 | 7,775 | — | — |
| 2007-07-02 | $25.08 | $25.08 | 975 | — | — |
| 2007-06-29 | $25.20 | $25.20 | 2,925 | — | — |
| 2007-06-28 | $25.92 | $25.92 | 8,725 | — | — |
| 2007-06-27 | $25.36 | $25.36 | 1,300 | — | — |
| 2007-06-26 | $25.36 | $25.36 | 1,325 | — | — |
| 2007-06-25 | $25.40 | $25.40 | 75 | — | — |
| 2007-06-22 | $25.40 | $25.40 | 400 | — | — |
| 2007-06-21 | $25.24 | $25.24 | 1,125 | — | — |
| 2007-06-20 | $25.60 | $25.60 | 2,025 | — | — |
| 2007-06-19 | $26.40 | $26.40 | 13,950 | — | — |
| 2007-06-18 | $25.96 | $25.96 | 1,025 | — | — |
| 2007-06-15 | $25.80 | $25.80 | 75 | — | — |
| 2007-06-14 | $25.92 | $25.92 | 75 | — | — |
| 2007-06-13 | $26.32 | $26.32 | 100 | — | — |
| 2007-06-12 | $26.00 | $26.00 | 2,850 | — | — |
| 2007-06-11 | $26.12 | $26.12 | 5,200 | — | — |
| 2007-06-08 | $26.16 | $26.16 | 21,150 | — | — |
| 2007-06-07 | $26.32 | $26.32 | 650 | — | — |
| 2007-06-06 | $26.32 | $26.32 | 2,050 | — | — |
| 2007-06-05 | $26.96 | $26.96 | 3,050 | — | — |
| 2007-06-04 | $28.20 | $28.20 | 3,100 | — | — |
| 2007-06-01 | $27.40 | $27.40 | 975 | — | — |
| 2007-05-31 | $25.80 | $25.80 | 3,800 | — | — |
| 2007-05-30 | $26.60 | $26.60 | 2,000 | — | — |
| 2007-05-29 | $25.96 | $25.96 | 24,600 | — | — |
| 2007-05-25 | $27.44 | $27.44 | 650 | — | — |
| 2007-05-24 | $27.60 | $27.60 | 0 | — | — |
| 2007-05-23 | $27.60 | $27.60 | 225 | — | — |
| 2007-05-22 | $27.60 | $27.60 | 800 | — | — |
| 2007-05-21 | $26.92 | $26.92 | 1,125 | — | — |
| 2007-05-18 | $27.96 | $27.96 | 4,325 | — | — |
| 2007-05-17 | $27.60 | $27.60 | 4,600 | — | — |
| 2007-05-16 | $26.80 | $26.80 | 1,250 | — | — |
| 2007-05-15 | $27.12 | $27.12 | 1,125 | — | — |
| 2007-05-14 | $28.40 | $28.40 | 4,175 | — | — |
| 2007-05-11 | $28.04 | $28.04 | 8,950 | — | — |
| 2007-05-10 | $27.80 | $27.80 | 7,350 | — | — |
| 2007-05-09 | $27.64 | $27.64 | 3,600 | — | — |
| 2007-05-08 | $28.16 | $28.16 | 2,000 | — | — |
| 2007-05-07 | $28.16 | $28.16 | 1,525 | — | — |
| 2007-05-04 | $28.20 | $28.20 | 8,650 | — | — |
| 2007-05-03 | $27.40 | $27.40 | 950 | — | — |
| 2007-05-02 | $27.60 | $27.60 | 6,550 | — | — |
| 2007-05-01 | $27.16 | $27.16 | 5,150 | — | — |
| 2007-04-30 | $26.00 | $26.00 | 10,625 | — | — |
| 2007-04-27 | $26.00 | $26.00 | 400 | — | — |
| 2007-04-26 | $26.00 | $26.00 | 750 | — | — |
| 2007-04-25 | $26.56 | $26.56 | 23,775 | — | — |
| 2007-04-24 | $24.92 | $24.92 | 2,475 | — | — |
| 2007-04-23 | $24.64 | $24.64 | 3,950 | — | — |
| 2007-04-20 | $24.60 | $24.60 | 325 | — | — |
| 2007-04-19 | $24.64 | $24.64 | 725 | — | — |
| 2007-04-18 | $25.16 | $25.16 | 6,125 | — | — |
| 2007-04-17 | $25.40 | $25.40 | 4,225 | — | — |
| 2007-04-16 | $25.40 | $25.40 | 4,300 | — | — |
| 2007-04-13 | $25.20 | $25.20 | 175 | — | — |
| 2007-04-12 | $25.20 | $25.20 | 725 | — | — |
| 2007-04-11 | $25.24 | $25.24 | 2,925 | — | — |
| 2007-04-10 | $25.24 | $25.24 | 3,625 | — | — |
| 2007-04-09 | $24.96 | $24.96 | 700 | — | — |
| 2007-04-05 | $25.08 | $25.08 | 3,875 | — | — |
| 2007-04-04 | $25.20 | $25.20 | 2,775 | — | — |
| 2007-04-03 | $25.08 | $25.08 | 5,875 | — | — |
| 2007-04-02 | $25.00 | $25.00 | 1,100 | — | — |
| 2007-03-30 | $24.96 | $24.96 | 875 | — | — |
| 2007-03-29 | $24.32 | $24.32 | 1,775 | — | — |
| 2007-03-28 | $24.48 | $24.48 | 500 | — | — |
| 2007-03-27 | $24.76 | $24.76 | 1,375 | — | — |
| 2007-03-26 | $25.12 | $25.12 | 850 | — | — |
| 2007-03-23 | $25.76 | $25.76 | 8,875 | — | — |
| 2007-03-22 | $25.40 | $25.40 | 2,100 | — | — |
| 2007-03-21 | $25.32 | $25.32 | 2,550 | — | — |
| 2007-03-20 | $25.60 | $25.60 | 3,575 | — | — |
| 2007-03-19 | $25.64 | $25.64 | 2,975 | — | — |
| 2007-03-16 | $24.80 | $24.80 | 3,400 | — | — |
| 2007-03-15 | $25.52 | $25.52 | 2,200 | — | — |
| 2007-03-14 | $25.40 | $25.40 | 7,425 | — | — |
| 2007-03-13 | $25.20 | $25.20 | 550 | — | — |
| 2007-03-12 | $25.80 | $25.80 | 3,550 | — | — |
| 2007-03-09 | $25.24 | $25.24 | 1,400 | — | — |
| 2007-03-08 | $25.20 | $25.20 | 4,625 | — | — |
| 2007-03-07 | $25.20 | $25.20 | 9,350 | — | — |
| 2007-03-06 | $24.80 | $24.80 | 5,825 | — | — |
| 2007-03-05 | $24.40 | $24.40 | 8,750 | — | — |
| 2007-03-02 | $25.40 | $25.40 | 3,100 | — | — |
| 2007-03-01 | $25.60 | $25.60 | 3,225 | — | — |
| 2007-02-28 | $25.60 | $25.60 | 11,025 | — | — |
| 2007-02-27 | $25.28 | $25.28 | 2,250 | — | — |
| 2007-02-26 | $25.52 | $25.52 | 100 | — | — |
| 2007-02-23 | $25.60 | $25.60 | 1,925 | — | — |
| 2007-02-22 | $25.60 | $25.60 | 3,275 | — | — |
| 2007-02-21 | $25.76 | $25.76 | 5,275 | — | — |
| 2007-02-20 | $24.84 | $24.84 | 1,225 | — | — |
| 2007-02-16 | $25.04 | $25.04 | 250 | — | — |
| 2007-02-15 | $25.28 | $25.28 | 1,700 | — | — |
| 2007-02-14 | $26.00 | $26.00 | 6,425 | — | — |
| 2007-02-13 | $24.88 | $24.88 | 3,700 | — | — |
| 2007-02-12 | $25.28 | $25.28 | 9,050 | — | — |
| 2007-02-09 | $24.60 | $24.60 | 850 | — | — |
| 2007-02-08 | $24.84 | $24.84 | 2,350 | — | — |
| 2007-02-07 | $24.60 | $24.60 | 4,400 | — | — |
| 2007-02-06 | $24.64 | $24.64 | 5,350 | — | — |
| 2007-02-05 | $24.28 | $24.28 | 3,275 | — | — |
| 2007-02-02 | $24.84 | $24.84 | 4,100 | — | — |
| 2007-02-01 | $24.12 | $24.12 | 7,025 | — | — |
| 2007-01-31 | $24.32 | $24.32 | 2,825 | — | — |
| 2007-01-30 | $24.04 | $24.04 | 1,675 | — | — |
| 2007-01-29 | $23.96 | $23.96 | 3,450 | — | — |
| 2007-01-26 | $24.40 | $24.40 | 4,875 | — | — |
| 2007-01-25 | $25.44 | $25.44 | 7,275 | — | — |
| 2007-01-24 | $23.88 | $23.88 | 8,200 | — | — |
| 2007-01-23 | $24.80 | $24.80 | 8,175 | — | — |
| 2007-01-22 | $24.52 | $24.52 | 10,775 | — | — |
| 2007-01-19 | $23.08 | $23.08 | 6,625 | — | — |
| 2007-01-18 | $23.28 | $23.28 | 11,750 | — | — |
| 2007-01-17 | $22.48 | $22.48 | 65,975 | — | — |
| 2007-01-16 | $22.20 | $22.20 | 14,825 | — | — |
| 2007-01-12 | $22.40 | $22.40 | 28,075 | — | — |
| 2007-01-11 | $22.80 | $22.80 | 12,225 | — | — |
| 2007-01-10 | $23.12 | $23.12 | 13,000 | — | — |
| 2007-01-09 | $23.60 | $23.60 | 7,725 | — | — |
| 2007-01-08 | $24.36 | $24.36 | 8,150 | — | — |
| 2007-01-05 | $22.56 | $22.56 | 5,875 | — | — |
| 2007-01-04 | $22.76 | $22.76 | 9,550 | — | — |
| 2007-01-03 | $22.96 | $22.96 | 5,775 | — | — |