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
- 1999-01-04 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 | $11.90 | $13.18 | 3,990 | — | — |
| 2007-12-28 | $11.24 | $12.45 | 735 | — | — |
| 2007-12-27 | $11.43 | $12.66 | 2,730 | — | — |
| 2007-12-26 | $9.84 | $10.90 | 18,270 | — | — |
| 2007-12-24 | $11.57 | $12.82 | 2,100 | — | — |
| 2007-12-21 | $12.05 | $13.35 | 1,365 | — | — |
| 2007-12-20 | $12.10 | $13.40 | 2,205 | — | — |
| 2007-12-19 | $11.91 | $13.20 | 945 | — | — |
| 2007-12-18 | $11.63 | $12.88 | 840 | — | — |
| 2007-12-17 | $12.05 | $13.35 | 840 | — | — |
| 2007-12-14 | $12.05 | $13.35 | 4,725 | — | — |
| 2007-12-13 | $12.05 | $13.35 | 1,680 | — | — |
| 2007-12-12 | $12.09 | $13.39 | 1,365 | — | — |
| 2007-12-11 | $12.05 | $13.35 | 5,250 | — | — |
| 2007-12-10 | $12.10 | $13.40 | 1,785 | — | — |
| 2007-12-07 | $12.14 | $13.45 | 2,520 | — | — |
| 2007-12-06 | $12.53 | $13.89 | 10,395 | — | — |
| 2007-12-05 | $12.07 | $13.37 | 1,890 | — | — |
| 2007-12-04 | $12.05 | $13.35 | 315 | — | — |
| 2007-12-03 | $12.29 | $13.61 | 945 | — | — |
| 2007-11-30 | $12.27 | $13.59 | 4,410 | — | — |
| 2007-11-29 | $12.14 | $13.45 | 3,150 | — | — |
| 2007-11-28 | $12.09 | $13.39 | 3,150 | — | — |
| 2007-11-27 | $12.06 | $13.36 | 1,155 | — | — |
| 2007-11-26 | $12.15 | $13.46 | 4,725 | — | — |
| 2007-11-23 | $12.29 | $13.61 | 525 | — | — |
| 2007-11-21 | $12.05 | $13.35 | 1,785 | — | — |
| 2007-11-20 | $12.27 | $13.59 | 210 | — | — |
| 2007-11-19 | $12.08 | $13.38 | 4,305 | — | — |
| 2007-11-16 | $12.29 | $13.61 | 12,915 | — | — |
| 2007-11-15 | $12.05 | $13.35 | 0 | — | — |
| 2007-11-14 | $12.05 | $13.35 | 0 | — | — |
| 2007-11-13 | $12.05 | $13.35 | 3,150 | — | — |
| 2007-11-12 | $12.29 | $13.61 | 2,730 | — | — |
| 2007-11-09 | $11.81 | $13.08 | 3,360 | — | — |
| 2007-11-08 | $12.10 | $13.40 | 8,295 | — | — |
| 2007-11-07 | $12.08 | $13.38 | 0 | — | — |
| 2007-11-06 | $12.08 | $13.38 | 8,190 | — | — |
| 2007-11-05 | $12.14 | $13.45 | 1,995 | — | — |
| 2007-11-02 | $12.25 | $13.57 | 0 | — | — |
| 2007-11-01 | $12.25 | $13.57 | 1,575 | — | — |
| 2007-10-31 | $12.05 | $13.35 | 5,670 | — | — |
| 2007-10-30 | $12.13 | $13.37 | 6,720 | — | — |
| 2007-10-29 | $12.10 | $13.33 | 0 | — | — |
| 2007-10-26 | $12.10 | $13.33 | 8,295 | — | — |
| 2007-10-25 | $12.14 | $13.38 | 4,620 | — | — |
| 2007-10-24 | $12.12 | $13.36 | 4,305 | — | — |
| 2007-10-23 | $12.24 | $13.48 | 2,940 | — | — |
| 2007-10-22 | $12.18 | $13.42 | 1,365 | — | — |
| 2007-10-19 | $12.14 | $13.38 | 2,205 | — | — |
| 2007-10-18 | $12.00 | $13.22 | 6,615 | — | — |
| 2007-10-17 | $11.92 | $13.14 | 210 | — | — |
| 2007-10-16 | $11.97 | $13.19 | 10,080 | — | — |
| 2007-10-15 | $12.13 | $13.37 | 1,365 | — | — |
| 2007-10-12 | $12.15 | $13.39 | 945 | — | — |
| 2007-10-11 | $12.19 | $13.43 | 7,875 | — | — |
| 2007-10-10 | $11.96 | $13.18 | 10,185 | — | — |
| 2007-10-09 | $11.95 | $13.17 | 210 | — | — |
| 2007-10-08 | $12.08 | $13.31 | 0 | — | — |
| 2007-10-05 | $12.08 | $13.31 | 12,075 | — | — |
| 2007-10-04 | $11.98 | $13.20 | 12,810 | — | — |
| 2007-10-03 | $12.01 | $13.23 | 3,360 | — | — |
| 2007-10-02 | $12.19 | $13.43 | 7,035 | — | — |
| 2007-10-01 | $11.97 | $13.19 | 2,205 | — | — |
| 2007-09-28 | $12.05 | $13.27 | 420 | — | — |
| 2007-09-27 | $11.92 | $13.14 | 0 | — | — |
| 2007-09-26 | $11.92 | $13.14 | 1,470 | — | — |
| 2007-09-25 | $11.92 | $13.14 | 1,995 | — | — |
| 2007-09-24 | $11.94 | $13.16 | 3,675 | — | — |
| 2007-09-21 | $12.02 | $13.24 | 0 | — | — |
| 2007-09-20 | $12.02 | $13.24 | 1,155 | — | — |
| 2007-09-19 | $11.96 | $13.18 | 3,675 | — | — |
| 2007-09-18 | $12.10 | $13.33 | 0 | — | — |
| 2007-09-17 | $12.10 | $13.33 | 0 | — | — |
| 2007-09-14 | $12.10 | $13.33 | 1,365 | — | — |
| 2007-09-13 | $12.10 | $13.33 | 0 | — | — |
| 2007-09-12 | $12.10 | $13.33 | 5,145 | — | — |
| 2007-09-11 | $11.93 | $13.15 | 105 | — | — |
| 2007-09-10 | $12.29 | $13.54 | 0 | — | — |
| 2007-09-07 | $12.29 | $13.54 | 1,995 | — | — |
| 2007-09-06 | $12.29 | $13.54 | 0 | — | — |
| 2007-09-05 | $12.29 | $13.54 | 3,360 | — | — |
| 2007-09-04 | $12.27 | $13.52 | 315 | — | — |
| 2007-08-31 | $12.27 | $13.52 | 420 | — | — |
| 2007-08-30 | $12.21 | $13.45 | 1,890 | — | — |
| 2007-08-29 | $11.98 | $13.20 | 1,050 | — | — |
| 2007-08-28 | $12.17 | $13.41 | 2,940 | — | — |
| 2007-08-27 | $12.10 | $13.34 | 210 | — | — |
| 2007-08-24 | $12.19 | $13.43 | 2,205 | — | — |
| 2007-08-23 | $12.18 | $13.42 | 1,155 | — | — |
| 2007-08-22 | $12.05 | $13.27 | 210 | — | — |
| 2007-08-21 | $12.05 | $13.27 | 840 | — | — |
| 2007-08-20 | $12.18 | $13.42 | 0 | — | — |
| 2007-08-17 | $12.18 | $13.42 | 2,205 | — | — |
| 2007-08-16 | $12.00 | $13.22 | 9,030 | — | — |
| 2007-08-15 | $12.00 | $13.22 | 4,410 | — | — |
| 2007-08-14 | $11.91 | $13.13 | 735 | — | — |
| 2007-08-13 | $12.19 | $13.43 | 1,155 | — | — |
| 2007-08-10 | $12.19 | $13.43 | 0 | — | — |
| 2007-08-09 | $12.19 | $13.43 | 4,410 | — | — |
| 2007-08-08 | $11.97 | $13.19 | 1,785 | — | — |
| 2007-08-07 | $12.22 | $13.46 | 3,570 | — | — |
| 2007-08-06 | $12.01 | $13.23 | 3,675 | — | — |
| 2007-08-03 | $11.99 | $13.21 | 105 | — | — |
| 2007-08-02 | $12.14 | $13.38 | 7,875 | — | — |
| 2007-08-01 | $12.18 | $13.42 | 1,680 | — | — |
| 2007-07-31 | $12.19 | $13.36 | 1,785 | — | — |
| 2007-07-30 | $12.08 | $13.23 | 3,360 | — | — |
| 2007-07-27 | $12.05 | $13.20 | 3,990 | — | — |
| 2007-07-26 | $12.10 | $13.26 | 315 | — | — |
| 2007-07-25 | $12.18 | $13.35 | 3,360 | — | — |
| 2007-07-24 | $12.00 | $13.15 | 21,630 | — | — |
| 2007-07-23 | $11.95 | $13.10 | 3,255 | — | — |
| 2007-07-20 | $12.17 | $13.34 | 1,890 | — | — |
| 2007-07-19 | $11.88 | $13.01 | 0 | — | — |
| 2007-07-18 | $11.88 | $13.01 | 420 | — | — |
| 2007-07-17 | $12.19 | $13.36 | 1,995 | — | — |
| 2007-07-16 | $12.10 | $13.25 | 630 | — | — |
| 2007-07-13 | $12.01 | $13.16 | 315 | — | — |
| 2007-07-12 | $11.89 | $13.02 | 5,250 | — | — |
| 2007-07-11 | $11.88 | $13.01 | 0 | — | — |
| 2007-07-10 | $11.88 | $13.01 | 0 | — | — |
| 2007-07-09 | $11.88 | $13.01 | 630 | — | — |
| 2007-07-06 | $11.90 | $13.05 | 1,260 | — | — |
| 2007-07-05 | $11.87 | $13.00 | 0 | — | — |
| 2007-07-03 | $11.87 | $13.00 | 210 | — | — |
| 2007-07-02 | $12.07 | $13.22 | 1,680 | — | — |
| 2007-06-29 | $12.21 | $13.38 | 1,260 | — | — |
| 2007-06-28 | $12.00 | $13.15 | 8,820 | — | — |
| 2007-06-27 | $11.99 | $13.14 | 10,920 | — | — |
| 2007-06-26 | $11.93 | $13.08 | 3,045 | — | — |
| 2007-06-25 | $12.01 | $13.16 | 9,870 | — | — |
| 2007-06-22 | $11.97 | $13.12 | 945 | — | — |
| 2007-06-21 | $11.92 | $13.07 | 3,255 | — | — |
| 2007-06-20 | $11.92 | $13.07 | 24,465 | — | — |
| 2007-06-19 | $11.95 | $13.10 | 2,100 | — | — |
| 2007-06-18 | $12.00 | $13.15 | 105 | — | — |
| 2007-06-15 | $11.91 | $13.06 | 3,255 | — | — |
| 2007-06-14 | $11.90 | $13.05 | 11,550 | — | — |
| 2007-06-13 | $12.00 | $13.15 | 1,260 | — | — |
| 2007-06-12 | $11.90 | $13.05 | 0 | — | — |
| 2007-06-11 | $11.90 | $13.05 | 525 | — | — |
| 2007-06-08 | $11.91 | $13.06 | 13,860 | — | — |
| 2007-06-07 | $11.89 | $13.02 | 1,260 | — | — |
| 2007-06-06 | $11.90 | $13.03 | 5,355 | — | — |
| 2007-06-05 | $11.90 | $13.05 | 1,470 | — | — |
| 2007-06-04 | $11.95 | $13.10 | 1,260 | — | — |
| 2007-06-01 | $11.90 | $13.05 | 10,710 | — | — |
| 2007-05-31 | $11.66 | $12.77 | 525 | — | — |
| 2007-05-30 | $11.67 | $12.78 | 2,100 | — | — |
| 2007-05-29 | $11.67 | $12.78 | 4,200 | — | — |
| 2007-05-25 | $11.68 | $12.79 | 8,925 | — | — |
| 2007-05-24 | $11.67 | $12.78 | 0 | — | — |
| 2007-05-23 | $11.67 | $12.78 | 2,415 | — | — |
| 2007-05-22 | $11.76 | $12.89 | 420 | — | — |
| 2007-05-21 | $11.74 | $12.87 | 0 | — | — |
| 2007-05-18 | $11.74 | $12.87 | 2,730 | — | — |
| 2007-05-17 | $11.70 | $12.82 | 1,575 | — | — |
| 2007-05-16 | $11.67 | $12.78 | 735 | — | — |
| 2007-05-15 | $11.75 | $12.88 | 0 | — | — |
| 2007-05-14 | $11.75 | $12.88 | 3,885 | — | — |
| 2007-05-11 | $11.67 | $12.78 | 5,145 | — | — |
| 2007-05-10 | $11.52 | $12.63 | 4,725 | — | — |
| 2007-05-09 | $11.53 | $12.64 | 2,100 | — | — |
| 2007-05-08 | $11.55 | $12.66 | 0 | — | — |
| 2007-05-07 | $11.55 | $12.66 | 945 | — | — |
| 2007-05-04 | $11.90 | $13.03 | 105 | — | — |
| 2007-05-03 | $11.90 | $13.03 | 945 | — | — |
| 2007-05-02 | $11.76 | $12.89 | 3,045 | — | — |
| 2007-05-01 | $11.67 | $12.72 | 10,290 | — | — |
| 2007-04-30 | $11.57 | $12.62 | 630 | — | — |
| 2007-04-27 | $11.57 | $12.62 | 0 | — | — |
| 2007-04-26 | $11.57 | $12.62 | 630 | — | — |
| 2007-04-25 | $11.57 | $12.62 | 3,150 | — | — |
| 2007-04-24 | $11.46 | $12.49 | 840 | — | — |
| 2007-04-23 | $11.50 | $12.53 | 525 | — | — |
| 2007-04-20 | $11.46 | $12.49 | 0 | — | — |
| 2007-04-19 | $11.46 | $12.49 | 3,360 | — | — |
| 2007-04-18 | $11.51 | $12.56 | 1,470 | — | — |
| 2007-04-17 | $11.43 | $12.46 | 630 | — | — |
| 2007-04-16 | $11.50 | $12.55 | 12,915 | — | — |
| 2007-04-13 | $11.57 | $12.62 | 9,765 | — | — |
| 2007-04-12 | $11.37 | $12.40 | 13,650 | — | — |
| 2007-04-11 | $11.43 | $12.46 | 105 | — | — |
| 2007-04-10 | $11.43 | $12.46 | 2,520 | — | — |
| 2007-04-09 | $11.34 | $12.37 | 420 | — | — |
| 2007-04-05 | $11.43 | $12.46 | 5,355 | — | — |
| 2007-04-04 | $11.42 | $12.45 | 3,780 | — | — |
| 2007-04-03 | $11.35 | $12.38 | 4,515 | — | — |
| 2007-04-02 | $11.35 | $12.38 | 9,450 | — | — |
| 2007-03-30 | $11.28 | $12.30 | 1,680 | — | — |
| 2007-03-29 | $11.14 | $12.15 | 1,050 | — | — |
| 2007-03-28 | $11.14 | $12.15 | 1,995 | — | — |
| 2007-03-27 | $11.14 | $12.15 | 4,200 | — | — |
| 2007-03-26 | $11.15 | $12.16 | 5,880 | — | — |
| 2007-03-23 | $11.05 | $12.05 | 1,995 | — | — |
| 2007-03-22 | $10.81 | $11.79 | 2,205 | — | — |
| 2007-03-21 | $10.72 | $11.69 | 4,935 | — | — |
| 2007-03-20 | $10.75 | $11.72 | 0 | — | — |
| 2007-03-19 | $10.75 | $11.72 | 4,410 | — | — |
| 2007-03-16 | $10.81 | $11.79 | 3,255 | — | — |
| 2007-03-15 | $10.83 | $11.81 | 0 | — | — |
| 2007-03-14 | $10.83 | $11.81 | 1,575 | — | — |
| 2007-03-13 | $11.14 | $12.15 | 2,205 | — | — |
| 2007-03-12 | $11.19 | $12.20 | 315 | — | — |
| 2007-03-09 | $11.15 | $12.16 | 5,985 | — | — |
| 2007-03-08 | $11.05 | $12.05 | 12,180 | — | — |
| 2007-03-07 | $10.90 | $11.88 | 4,830 | — | — |
| 2007-03-06 | $10.71 | $11.68 | 105 | — | — |
| 2007-03-05 | $10.62 | $11.58 | 2,310 | — | — |
| 2007-03-02 | $10.86 | $11.84 | 1,890 | — | — |
| 2007-03-01 | $11.02 | $12.02 | 5,775 | — | — |
| 2007-02-28 | $10.79 | $11.77 | 2,940 | — | — |
| 2007-02-27 | $10.95 | $11.94 | 2,940 | — | — |
| 2007-02-26 | $10.84 | $11.82 | 3,150 | — | — |
| 2007-02-23 | $10.72 | $11.69 | 7,035 | — | — |
| 2007-02-22 | $11.05 | $12.05 | 2,415 | — | — |
| 2007-02-21 | $10.84 | $11.82 | 0 | — | — |
| 2007-02-20 | $10.84 | $11.82 | 2,940 | — | — |
| 2007-02-16 | $10.70 | $11.67 | 0 | — | — |
| 2007-02-15 | $10.70 | $11.67 | 735 | — | — |
| 2007-02-14 | $10.95 | $11.94 | 2,835 | — | — |
| 2007-02-13 | $10.71 | $11.68 | 9,555 | — | — |
| 2007-02-12 | $10.71 | $11.68 | 2,205 | — | — |
| 2007-02-09 | $10.67 | $11.63 | 1,365 | — | — |
| 2007-02-08 | $10.62 | $11.58 | 2,835 | — | — |
| 2007-02-07 | $10.67 | $11.63 | 210 | — | — |
| 2007-02-06 | $10.49 | $11.37 | 1,155 | — | — |
| 2007-02-05 | $10.59 | $11.49 | 10,710 | — | — |
| 2007-02-02 | $10.62 | $11.52 | 4,200 | — | — |
| 2007-02-01 | $10.57 | $11.46 | 0 | — | — |
| 2007-01-31 | $10.57 | $11.46 | 3,045 | — | — |
| 2007-01-30 | $10.40 | $11.28 | 945 | — | — |
| 2007-01-29 | $10.37 | $11.25 | 840 | — | — |
| 2007-01-26 | $10.29 | $11.15 | 4,200 | — | — |
| 2007-01-25 | $10.54 | $11.43 | 420 | — | — |
| 2007-01-24 | $10.35 | $11.23 | 420 | — | — |
| 2007-01-23 | $10.26 | $11.12 | 1,365 | — | — |
| 2007-01-22 | $10.26 | $11.12 | 3,570 | — | — |
| 2007-01-19 | $10.45 | $11.33 | 1,155 | — | — |
| 2007-01-18 | $10.62 | $11.52 | 420 | — | — |
| 2007-01-17 | $10.38 | $11.26 | 1,785 | — | — |
| 2007-01-16 | $10.38 | $11.26 | 735 | — | — |
| 2007-01-12 | $10.29 | $11.15 | 630 | — | — |
| 2007-01-11 | $10.26 | $11.12 | 6,195 | — | — |
| 2007-01-10 | $10.38 | $11.26 | 4,410 | — | — |
| 2007-01-09 | $10.86 | $11.77 | 4,515 | — | — |
| 2007-01-08 | $10.71 | $11.62 | 525 | — | — |
| 2007-01-05 | $10.71 | $11.62 | 1,050 | — | — |
| 2007-01-04 | $10.74 | $11.65 | 9,345 | — | — |
| 2007-01-03 | $10.75 | $11.66 | 7,455 | — | — |