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
- 1999-10-28 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 | $10.29 | $10.29 | 6,655 | — | — |
| 2007-12-28 | $10.62 | $10.62 | 6,921 | — | — |
| 2007-12-27 | $10.20 | $10.20 | 5,191 | — | — |
| 2007-12-26 | $10.47 | $10.47 | 6,123 | — | — |
| 2007-12-24 | $10.51 | $10.51 | 42,858 | — | — |
| 2007-12-21 | $10.71 | $10.71 | 6,921 | — | — |
| 2007-12-20 | $11.08 | $11.08 | 16,504 | — | — |
| 2007-12-19 | $12.19 | $12.19 | 7,054 | — | — |
| 2007-12-18 | $12.47 | $12.47 | 2,662 | — | — |
| 2007-12-17 | $12.63 | $12.63 | 2,263 | — | — |
| 2007-12-14 | $12.61 | $12.61 | 3,461 | — | — |
| 2007-12-13 | $12.58 | $12.58 | 4,925 | — | — |
| 2007-12-12 | $12.77 | $12.77 | 1,730 | — | — |
| 2007-12-11 | $12.74 | $12.74 | 5,590 | — | — |
| 2007-12-10 | $12.40 | $12.40 | 10,249 | — | — |
| 2007-12-07 | $13.64 | $13.64 | 10,249 | — | — |
| 2007-12-06 | $13.30 | $13.30 | 8,785 | — | — |
| 2007-12-05 | $12.70 | $12.70 | 2,529 | — | — |
| 2007-12-04 | $13.52 | $13.52 | 1,730 | — | — |
| 2007-12-03 | $13.52 | $13.52 | 2,396 | — | — |
| 2007-11-30 | $13.52 | $13.52 | 4,792 | — | — |
| 2007-11-29 | $13.14 | $13.14 | 1,597 | — | — |
| 2007-11-28 | $12.85 | $12.85 | 532 | — | — |
| 2007-11-27 | $12.95 | $12.95 | 532 | — | — |
| 2007-11-26 | $12.95 | $12.95 | 4,392 | — | — |
| 2007-11-23 | $12.95 | $12.95 | 666 | — | — |
| 2007-11-21 | $12.76 | $12.76 | 2,662 | — | — |
| 2007-11-20 | $12.95 | $12.95 | 2,529 | — | — |
| 2007-11-19 | $13.30 | $13.30 | 2,662 | — | — |
| 2007-11-16 | $13.24 | $13.24 | 1,065 | — | — |
| 2007-11-15 | $13.27 | $13.27 | 7,587 | — | — |
| 2007-11-14 | $13.34 | $13.34 | 4,392 | — | — |
| 2007-11-13 | $13.52 | $13.52 | 133 | — | — |
| 2007-11-12 | $13.70 | $13.70 | 2,529 | — | — |
| 2007-11-09 | $13.52 | $13.52 | 1,065 | — | — |
| 2007-11-08 | $13.69 | $13.69 | 399 | — | — |
| 2007-11-07 | $13.69 | $13.69 | 399 | — | — |
| 2007-11-06 | $13.68 | $13.68 | 5,590 | — | — |
| 2007-11-05 | $13.69 | $13.69 | 133 | — | — |
| 2007-11-02 | $13.69 | $13.69 | 666 | — | — |
| 2007-11-01 | $13.67 | $13.67 | 266 | — | — |
| 2007-10-31 | $13.69 | $13.69 | 1,464 | — | — |
| 2007-10-30 | $13.52 | $13.52 | 133 | — | — |
| 2007-10-29 | $13.58 | $13.58 | 133 | — | — |
| 2007-10-26 | $13.59 | $13.59 | 4,792 | — | — |
| 2007-10-25 | $13.68 | $13.68 | 0 | — | — |
| 2007-10-24 | $13.68 | $13.68 | 0 | — | — |
| 2007-10-23 | $13.68 | $13.68 | 133 | — | — |
| 2007-10-22 | $13.69 | $13.69 | 1,065 | — | — |
| 2007-10-19 | $13.79 | $13.79 | 0 | — | — |
| 2007-10-18 | $13.79 | $13.79 | 1,464 | — | — |
| 2007-10-17 | $13.74 | $13.74 | 3,194 | — | — |
| 2007-10-16 | $13.71 | $13.71 | 3,727 | — | — |
| 2007-10-15 | $13.72 | $13.72 | 399 | — | — |
| 2007-10-12 | $14.08 | $14.08 | 932 | — | — |
| 2007-10-11 | $13.89 | $13.89 | 1,198 | — | — |
| 2007-10-10 | $13.85 | $13.85 | 799 | — | — |
| 2007-10-09 | $13.82 | $13.82 | 133 | — | — |
| 2007-10-08 | $13.86 | $13.86 | 666 | — | — |
| 2007-10-05 | $13.88 | $13.88 | 4,259 | — | — |
| 2007-10-04 | $14.07 | $14.07 | 0 | — | — |
| 2007-10-03 | $14.07 | $14.07 | 0 | — | — |
| 2007-10-02 | $14.07 | $14.07 | 1,065 | — | — |
| 2007-10-01 | $14.27 | $14.27 | 0 | — | — |
| 2007-09-28 | $14.27 | $14.27 | 932 | — | — |
| 2007-09-27 | $13.52 | $13.52 | 5,457 | — | — |
| 2007-09-26 | $13.65 | $13.65 | 532 | — | — |
| 2007-09-25 | $13.63 | $13.63 | 3,461 | — | — |
| 2007-09-24 | $13.34 | $13.34 | 1,863 | — | — |
| 2007-09-21 | $13.88 | $13.88 | 7,720 | — | — |
| 2007-09-20 | $13.73 | $13.73 | 799 | — | — |
| 2007-09-19 | $13.97 | $13.97 | 799 | — | — |
| 2007-09-18 | $14.08 | $14.08 | 2,662 | — | — |
| 2007-09-17 | $13.83 | $13.83 | 666 | — | — |
| 2007-09-14 | $13.97 | $13.97 | 4,925 | — | — |
| 2007-09-13 | $13.78 | $13.78 | 399 | — | — |
| 2007-09-12 | $13.80 | $13.80 | 399 | — | — |
| 2007-09-11 | $13.79 | $13.79 | 1,331 | — | — |
| 2007-09-10 | $13.86 | $13.86 | 0 | — | — |
| 2007-09-07 | $13.86 | $13.86 | 1,997 | — | — |
| 2007-09-06 | $13.82 | $13.82 | 133 | — | — |
| 2007-09-05 | $13.86 | $13.86 | 266 | — | — |
| 2007-09-04 | $13.90 | $13.90 | 4,392 | — | — |
| 2007-08-31 | $14.22 | $14.22 | 1,198 | — | — |
| 2007-08-30 | $14.27 | $14.27 | 133 | — | — |
| 2007-08-29 | $14.27 | $14.27 | 2,529 | — | — |
| 2007-08-28 | $14.27 | $14.27 | 2,529 | — | — |
| 2007-08-27 | $14.37 | $14.37 | 1,464 | — | — |
| 2007-08-24 | $14.38 | $14.38 | 0 | — | — |
| 2007-08-23 | $14.38 | $14.38 | 666 | — | — |
| 2007-08-22 | $14.56 | $14.56 | 799 | — | — |
| 2007-08-21 | $14.82 | $14.82 | 1,464 | — | — |
| 2007-08-20 | $14.83 | $14.83 | 4,259 | — | — |
| 2007-08-17 | $15.40 | $15.40 | 3,727 | — | — |
| 2007-08-16 | $14.42 | $14.42 | 2,928 | — | — |
| 2007-08-15 | $14.79 | $14.79 | 133 | — | — |
| 2007-08-14 | $15.16 | $15.16 | 3,860 | — | — |
| 2007-08-13 | $15.21 | $15.21 | 666 | — | — |
| 2007-08-10 | $15.03 | $15.03 | 133 | — | — |
| 2007-08-09 | $14.27 | $14.27 | 1,331 | — | — |
| 2007-08-08 | $14.16 | $14.16 | 1,464 | — | — |
| 2007-08-07 | $14.27 | $14.27 | 399 | — | — |
| 2007-08-06 | $14.52 | $14.52 | 1,198 | — | — |
| 2007-08-03 | $14.43 | $14.43 | 1,597 | — | — |
| 2007-08-02 | $14.50 | $14.50 | 0 | — | — |
| 2007-08-01 | $14.50 | $14.50 | 532 | — | — |
| 2007-07-31 | $14.82 | $14.82 | 133 | — | — |
| 2007-07-30 | $14.49 | $14.49 | 666 | — | — |
| 2007-07-27 | $14.67 | $14.67 | 6,256 | — | — |
| 2007-07-26 | $15.02 | $15.02 | 399 | — | — |
| 2007-07-25 | $15.39 | $15.39 | 7,853 | — | — |
| 2007-07-24 | $15.03 | $15.03 | 3,993 | — | — |
| 2007-07-23 | $14.84 | $14.84 | 532 | — | — |
| 2007-07-20 | $15.38 | $15.38 | 799 | — | — |
| 2007-07-19 | $15.40 | $15.40 | 266 | — | — |
| 2007-07-18 | $15.78 | $15.78 | 3,328 | — | — |
| 2007-07-17 | $15.78 | $15.78 | 4,126 | — | — |
| 2007-07-16 | $15.78 | $15.78 | 133 | — | — |
| 2007-07-13 | $15.78 | $15.78 | 133 | — | — |
| 2007-07-12 | $15.78 | $15.78 | 133 | — | — |
| 2007-07-11 | $15.78 | $15.78 | 1,464 | — | — |
| 2007-07-10 | $15.78 | $15.78 | 1,065 | — | — |
| 2007-07-09 | $15.78 | $15.78 | 666 | — | — |
| 2007-07-06 | $16.06 | $16.06 | 5,324 | — | — |
| 2007-07-05 | $15.31 | $15.31 | 0 | — | — |
| 2007-07-03 | $15.31 | $15.31 | 0 | — | — |
| 2007-07-02 | $15.31 | $15.31 | 0 | — | — |
| 2007-06-29 | $15.31 | $15.31 | 532 | — | — |
| 2007-06-28 | $15.17 | $15.17 | 399 | — | — |
| 2007-06-27 | $15.19 | $15.19 | 5,723 | — | — |
| 2007-06-26 | $15.33 | $15.33 | 22,228 | — | — |
| 2007-06-25 | $15.29 | $15.29 | 1,597 | — | — |
| 2007-06-22 | $15.33 | $15.33 | 1,464 | — | — |
| 2007-06-21 | $15.48 | $15.48 | 666 | — | — |
| 2007-06-20 | $15.72 | $15.72 | 799 | — | — |
| 2007-06-19 | $15.76 | $15.76 | 133 | — | — |
| 2007-06-18 | $15.85 | $15.85 | 11,846 | — | — |
| 2007-06-15 | $15.72 | $15.72 | 1,198 | — | — |
| 2007-06-14 | $15.97 | $15.97 | 799 | — | — |
| 2007-06-13 | $15.91 | $15.91 | 0 | — | — |
| 2007-06-12 | $15.91 | $15.91 | 1,065 | — | — |
| 2007-06-11 | $15.98 | $15.98 | 6,389 | — | — |
| 2007-06-08 | $16.42 | $16.42 | 28,883 | — | — |
| 2007-06-07 | $15.88 | $15.88 | 5,058 | — | — |
| 2007-06-06 | $16.02 | $16.02 | 9,716 | — | — |
| 2007-06-05 | $16.00 | $16.00 | 3,328 | — | — |
| 2007-06-04 | $15.93 | $15.93 | 4,525 | — | — |
| 2007-06-01 | $15.96 | $15.96 | 1,730 | — | — |
| 2007-05-31 | $15.93 | $15.93 | 3,727 | — | — |
| 2007-05-30 | $15.55 | $15.55 | 5,324 | — | — |
| 2007-05-29 | $15.48 | $15.48 | 0 | — | — |
| 2007-05-25 | $15.48 | $15.48 | 0 | — | — |
| 2007-05-24 | $15.48 | $15.48 | 0 | — | — |
| 2007-05-23 | $15.48 | $15.48 | 1,863 | — | — |
| 2007-05-22 | $15.55 | $15.55 | 1,065 | — | — |
| 2007-05-21 | $15.55 | $15.55 | 266 | — | — |
| 2007-05-18 | $15.62 | $15.62 | 3,328 | — | — |
| 2007-05-17 | $15.58 | $15.58 | 1,065 | — | — |
| 2007-05-16 | $15.43 | $15.43 | 266 | — | — |
| 2007-05-15 | $15.56 | $15.56 | 1,198 | — | — |
| 2007-05-14 | $15.54 | $15.54 | 1,331 | — | — |
| 2007-05-11 | $15.59 | $15.59 | 1,331 | — | — |
| 2007-05-10 | $15.62 | $15.62 | 932 | — | — |
| 2007-05-09 | $15.55 | $15.55 | 399 | — | — |
| 2007-05-08 | $15.55 | $15.55 | 133 | — | — |
| 2007-05-07 | $15.54 | $15.54 | 133 | — | — |
| 2007-05-04 | $15.51 | $15.51 | 399 | — | — |
| 2007-05-03 | $15.50 | $15.50 | 532 | — | — |
| 2007-05-02 | $15.55 | $15.55 | 133 | — | — |
| 2007-05-01 | $15.55 | $15.55 | 0 | — | — |
| 2007-04-30 | $15.55 | $15.55 | 3,727 | — | — |
| 2007-04-27 | $15.48 | $15.48 | 1,730 | — | — |
| 2007-04-26 | $15.55 | $15.55 | 133 | — | — |
| 2007-04-25 | $15.55 | $15.55 | 799 | — | — |
| 2007-04-24 | $15.59 | $15.59 | 1,065 | — | — |
| 2007-04-23 | $15.60 | $15.60 | 133 | — | — |
| 2007-04-20 | $15.63 | $15.63 | 2,662 | — | — |
| 2007-04-19 | $15.45 | $15.45 | 133 | — | — |
| 2007-04-18 | $15.59 | $15.59 | 799 | — | — |
| 2007-04-17 | $15.59 | $15.59 | 799 | — | — |
| 2007-04-16 | $15.54 | $15.54 | 0 | — | — |
| 2007-04-13 | $15.54 | $15.54 | 0 | — | — |
| 2007-04-12 | $15.54 | $15.54 | 399 | — | — |
| 2007-04-11 | $15.51 | $15.51 | 266 | — | — |
| 2007-04-10 | $15.58 | $15.58 | 399 | — | — |
| 2007-04-09 | $15.62 | $15.62 | 266 | — | — |
| 2007-04-05 | $15.61 | $15.61 | 0 | — | — |
| 2007-04-04 | $15.61 | $15.61 | 2,928 | — | — |
| 2007-04-03 | $15.62 | $15.62 | 3,194 | — | — |
| 2007-04-02 | $16.11 | $16.11 | 0 | — | — |
| 2007-03-30 | $16.11 | $16.11 | 1,464 | — | — |
| 2007-03-29 | $16.06 | $16.06 | 4,525 | — | — |
| 2007-03-28 | $15.72 | $15.72 | 0 | — | — |
| 2007-03-27 | $15.72 | $15.72 | 2,529 | — | — |
| 2007-03-26 | $15.85 | $15.85 | 9,716 | — | — |
| 2007-03-23 | $16.21 | $16.21 | 399 | — | — |
| 2007-03-22 | $16.15 | $16.15 | 0 | — | — |
| 2007-03-21 | $16.15 | $16.15 | 932 | — | — |
| 2007-03-20 | $16.15 | $16.15 | 2,396 | — | — |
| 2007-03-19 | $16.15 | $16.15 | 1,997 | — | — |
| 2007-03-16 | $15.75 | $15.75 | 1,863 | — | — |
| 2007-03-15 | $15.09 | $15.09 | 1,065 | — | — |
| 2007-03-14 | $15.07 | $15.07 | 3,328 | — | — |
| 2007-03-13 | $15.15 | $15.15 | 6,921 | — | — |
| 2007-03-12 | $15.32 | $15.32 | 1,331 | — | — |
| 2007-03-09 | $15.48 | $15.48 | 8,918 | — | — |
| 2007-03-08 | $15.38 | $15.38 | 1,863 | — | — |
| 2007-03-07 | $15.63 | $15.63 | 1,331 | — | — |
| 2007-03-06 | $15.76 | $15.76 | 1,597 | — | — |
| 2007-03-05 | $15.76 | $15.76 | 8,652 | — | — |
| 2007-03-02 | $16.08 | $16.08 | 0 | — | — |
| 2007-03-01 | $16.08 | $16.08 | 266 | — | — |
| 2007-02-28 | $16.17 | $16.17 | 1,464 | — | — |
| 2007-02-27 | $16.11 | $16.11 | 799 | — | — |
| 2007-02-26 | $16.15 | $16.15 | 399 | — | — |
| 2007-02-23 | $16.16 | $16.16 | 36,869 | — | — |
| 2007-02-22 | $16.00 | $16.00 | 29,681 | — | — |
| 2007-02-21 | $15.97 | $15.97 | 6,788 | — | — |
| 2007-02-20 | $15.93 | $15.93 | 34,473 | — | — |
| 2007-02-16 | $16.00 | $16.00 | 8,119 | — | — |
| 2007-02-15 | $15.76 | $15.76 | 5,990 | — | — |
| 2007-02-14 | $15.78 | $15.78 | 1,198 | — | — |
| 2007-02-13 | $15.77 | $15.77 | 1,065 | — | — |
| 2007-02-12 | $15.99 | $15.99 | 133 | — | — |
| 2007-02-09 | $15.99 | $15.99 | 0 | — | — |
| 2007-02-08 | $15.99 | $15.99 | 666 | — | — |
| 2007-02-07 | $16.16 | $16.16 | 1,065 | — | — |
| 2007-02-06 | $16.12 | $16.12 | 133 | — | — |
| 2007-02-05 | $16.15 | $16.15 | 20,897 | — | — |
| 2007-02-02 | $16.17 | $16.17 | 399 | — | — |
| 2007-02-01 | $16.24 | $16.24 | 0 | — | — |
| 2007-01-31 | $16.24 | $16.24 | 0 | — | — |
| 2007-01-30 | $16.24 | $16.24 | 399 | — | — |
| 2007-01-29 | $16.25 | $16.25 | 0 | — | — |
| 2007-01-26 | $16.25 | $16.25 | 1,065 | — | — |
| 2007-01-25 | $16.23 | $16.23 | 399 | — | — |
| 2007-01-24 | $16.23 | $16.23 | 399 | — | — |
| 2007-01-23 | $16.36 | $16.36 | 0 | — | — |
| 2007-01-22 | $16.36 | $16.36 | 133 | — | — |
| 2007-01-19 | $16.33 | $16.33 | 0 | — | — |
| 2007-01-18 | $16.33 | $16.33 | 0 | — | — |
| 2007-01-17 | $16.33 | $16.33 | 17,037 | — | — |
| 2007-01-16 | $16.15 | $16.15 | 2,263 | — | — |
| 2007-01-12 | $16.18 | $16.18 | 1,863 | — | — |
| 2007-01-11 | $16.25 | $16.25 | 4,392 | — | — |
| 2007-01-10 | $16.15 | $16.15 | 1,331 | — | — |
| 2007-01-09 | $16.17 | $16.17 | 4,525 | — | — |
| 2007-01-08 | $16.30 | $16.30 | 2,928 | — | — |
| 2007-01-05 | $16.24 | $16.24 | 1,597 | — | — |
| 2007-01-04 | $16.15 | $16.15 | 4,525 | — | — |
| 2007-01-03 | $16.18 | $16.18 | 5,191 | — | — |