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
- 1997-06-04 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 | $8.46 | $8.46 | 165,283 | — | — |
| 2007-12-28 | $7.86 | $7.86 | 146,133 | — | — |
| 2007-12-27 | $8.10 | $8.10 | 118,933 | — | — |
| 2007-12-26 | $8.22 | $8.22 | 190,233 | — | — |
| 2007-12-24 | $8.40 | $8.40 | 82,650 | — | — |
| 2007-12-21 | $8.52 | $8.52 | 140,700 | — | — |
| 2007-12-20 | $8.28 | $8.28 | 107,250 | — | — |
| 2007-12-19 | $8.16 | $8.16 | 101,033 | — | — |
| 2007-12-18 | $8.40 | $8.40 | 100,900 | — | — |
| 2007-12-17 | $8.46 | $8.46 | 154,250 | — | — |
| 2007-12-14 | $9.72 | $9.72 | 111,833 | — | — |
| 2007-12-13 | $10.08 | $10.08 | 550,450 | — | — |
| 2007-12-12 | $13.38 | $13.38 | 32,667 | — | — |
| 2007-12-11 | $13.44 | $13.44 | 33,350 | — | — |
| 2007-12-10 | $13.86 | $13.86 | 28,033 | — | — |
| 2007-12-07 | $13.68 | $13.68 | 45,933 | — | — |
| 2007-12-06 | $14.04 | $14.04 | 29,367 | — | — |
| 2007-12-05 | $14.04 | $14.04 | 28,517 | — | — |
| 2007-12-04 | $13.92 | $13.92 | 39,567 | — | — |
| 2007-12-03 | $14.46 | $14.46 | 78,567 | — | — |
| 2007-11-30 | $13.98 | $13.98 | 31,750 | — | — |
| 2007-11-29 | $14.34 | $14.34 | 38,000 | — | — |
| 2007-11-28 | $14.22 | $14.22 | 58,933 | — | — |
| 2007-11-27 | $13.98 | $13.98 | 38,050 | — | — |
| 2007-11-26 | $14.46 | $14.46 | 36,883 | — | — |
| 2007-11-23 | $14.94 | $14.94 | 16,500 | — | — |
| 2007-11-21 | $14.28 | $14.28 | 39,383 | — | — |
| 2007-11-20 | $15.00 | $15.00 | 53,567 | — | — |
| 2007-11-19 | $15.12 | $15.12 | 31,733 | — | — |
| 2007-11-16 | $15.36 | $15.36 | 42,383 | — | — |
| 2007-11-15 | $15.96 | $15.96 | 24,767 | — | — |
| 2007-11-14 | $16.62 | $16.62 | 69,133 | — | — |
| 2007-11-13 | $15.90 | $15.90 | 42,633 | — | — |
| 2007-11-12 | $15.12 | $15.12 | 57,183 | — | — |
| 2007-11-09 | $14.70 | $14.70 | 60,650 | — | — |
| 2007-11-08 | $15.00 | $15.00 | 53,367 | — | — |
| 2007-11-07 | $15.00 | $15.00 | 93,467 | — | — |
| 2007-11-06 | $15.54 | $15.54 | 70,250 | — | — |
| 2007-11-05 | $16.08 | $16.08 | 43,317 | — | — |
| 2007-11-02 | $16.20 | $16.20 | 42,483 | — | — |
| 2007-11-01 | $16.50 | $16.50 | 50,217 | — | — |
| 2007-10-31 | $16.98 | $16.98 | 19,533 | — | — |
| 2007-10-30 | $16.92 | $16.92 | 19,767 | — | — |
| 2007-10-29 | $16.98 | $16.98 | 26,350 | — | — |
| 2007-10-26 | $17.64 | $17.64 | 40,767 | — | — |
| 2007-10-25 | $17.10 | $17.10 | 42,367 | — | — |
| 2007-10-24 | $17.64 | $17.64 | 42,700 | — | — |
| 2007-10-23 | $17.40 | $17.40 | 21,950 | — | — |
| 2007-10-22 | $17.58 | $17.58 | 27,917 | — | — |
| 2007-10-19 | $17.10 | $17.10 | 29,817 | — | — |
| 2007-10-18 | $17.52 | $17.52 | 42,833 | — | — |
| 2007-10-17 | $17.64 | $17.64 | 42,433 | — | — |
| 2007-10-16 | $17.16 | $17.16 | 44,517 | — | — |
| 2007-10-15 | $17.10 | $17.10 | 37,233 | — | — |
| 2007-10-12 | $17.28 | $17.28 | 45,433 | — | — |
| 2007-10-11 | $17.40 | $17.40 | 60,317 | — | — |
| 2007-10-10 | $17.70 | $17.70 | 131,533 | — | — |
| 2007-10-09 | $18.42 | $18.42 | 156,367 | — | — |
| 2007-10-08 | $17.58 | $17.58 | 110,850 | — | — |
| 2007-10-05 | $16.98 | $16.98 | 141,533 | — | — |
| 2007-10-04 | $15.30 | $15.30 | 29,433 | — | — |
| 2007-10-03 | $15.48 | $15.48 | 21,650 | — | — |
| 2007-10-02 | $15.18 | $15.18 | 37,983 | — | — |
| 2007-10-01 | $15.36 | $15.36 | 20,567 | — | — |
| 2007-09-28 | $15.30 | $15.30 | 22,050 | — | — |
| 2007-09-27 | $15.36 | $15.36 | 21,000 | — | — |
| 2007-09-26 | $15.48 | $15.48 | 21,317 | — | — |
| 2007-09-25 | $15.36 | $15.36 | 18,767 | — | — |
| 2007-09-24 | $15.54 | $15.54 | 38,983 | — | — |
| 2007-09-21 | $15.90 | $15.90 | 72,717 | — | — |
| 2007-09-20 | $16.14 | $16.14 | 20,567 | — | — |
| 2007-09-19 | $16.02 | $16.02 | 33,733 | — | — |
| 2007-09-18 | $16.02 | $16.02 | 34,083 | — | — |
| 2007-09-17 | $15.84 | $15.84 | 22,500 | — | — |
| 2007-09-14 | $16.56 | $16.56 | 32,167 | — | — |
| 2007-09-13 | $15.90 | $15.90 | 28,650 | — | — |
| 2007-09-12 | $16.08 | $16.08 | 85,283 | — | — |
| 2007-09-11 | $15.48 | $15.48 | 38,583 | — | — |
| 2007-09-10 | $15.48 | $15.48 | 32,600 | — | — |
| 2007-09-07 | $16.14 | $16.14 | 26,533 | — | — |
| 2007-09-06 | $15.78 | $15.78 | 14,550 | — | — |
| 2007-09-05 | $15.60 | $15.60 | 17,400 | — | — |
| 2007-09-04 | $15.96 | $15.96 | 27,333 | — | — |
| 2007-08-31 | $15.66 | $15.66 | 39,783 | — | — |
| 2007-08-30 | $15.66 | $15.66 | 63,500 | — | — |
| 2007-08-29 | $15.84 | $15.84 | 30,433 | — | — |
| 2007-08-28 | $15.42 | $15.42 | 41,417 | — | — |
| 2007-08-27 | $15.66 | $15.66 | 20,150 | — | — |
| 2007-08-24 | $15.36 | $15.36 | 35,917 | — | — |
| 2007-08-23 | $14.94 | $14.94 | 30,350 | — | — |
| 2007-08-22 | $15.06 | $15.06 | 45,000 | — | — |
| 2007-08-21 | $15.12 | $15.12 | 31,650 | — | — |
| 2007-08-20 | $15.00 | $15.00 | 48,050 | — | — |
| 2007-08-17 | $15.42 | $15.42 | 40,183 | — | — |
| 2007-08-16 | $15.12 | $15.12 | 43,783 | — | — |
| 2007-08-15 | $15.48 | $15.48 | 52,850 | — | — |
| 2007-08-14 | $15.84 | $15.84 | 60,750 | — | — |
| 2007-08-13 | $16.20 | $16.20 | 61,367 | — | — |
| 2007-08-10 | $16.98 | $16.98 | 77,017 | — | — |
| 2007-08-09 | $16.86 | $16.86 | 58,733 | — | — |
| 2007-08-08 | $16.32 | $16.32 | 103,500 | — | — |
| 2007-08-07 | $15.72 | $15.72 | 36,733 | — | — |
| 2007-08-06 | $15.72 | $15.72 | 55,233 | — | — |
| 2007-08-03 | $15.42 | $15.42 | 43,033 | — | — |
| 2007-08-02 | $15.90 | $15.90 | 46,850 | — | — |
| 2007-08-01 | $16.02 | $16.02 | 61,683 | — | — |
| 2007-07-31 | $15.60 | $15.60 | 103,117 | — | — |
| 2007-07-30 | $16.32 | $16.32 | 79,083 | — | — |
| 2007-07-27 | $16.08 | $16.08 | 127,717 | — | — |
| 2007-07-26 | $16.80 | $16.80 | 113,567 | — | — |
| 2007-07-25 | $16.80 | $16.80 | 127,417 | — | — |
| 2007-07-24 | $17.10 | $17.10 | 102,067 | — | — |
| 2007-07-23 | $17.16 | $17.16 | 73,567 | — | — |
| 2007-07-20 | $16.92 | $16.92 | 60,467 | — | — |
| 2007-07-19 | $16.74 | $16.74 | 69,633 | — | — |
| 2007-07-18 | $16.68 | $16.68 | 92,700 | — | — |
| 2007-07-17 | $17.22 | $17.22 | 226,650 | — | — |
| 2007-07-16 | $16.98 | $16.98 | 53,333 | — | — |
| 2007-07-13 | $17.16 | $17.16 | 66,983 | — | — |
| 2007-07-12 | $17.22 | $17.22 | 100,067 | — | — |
| 2007-07-11 | $17.88 | $17.88 | 103,400 | — | — |
| 2007-07-10 | $17.58 | $17.58 | 117,500 | — | — |
| 2007-07-09 | $18.36 | $18.36 | 230,833 | — | — |
| 2007-07-06 | $17.16 | $17.16 | 116,483 | — | — |
| 2007-07-05 | $16.86 | $16.86 | 74,567 | — | — |
| 2007-07-03 | $17.22 | $17.22 | 40,967 | — | — |
| 2007-07-02 | $16.80 | $16.80 | 64,133 | — | — |
| 2007-06-29 | $16.80 | $16.80 | 69,133 | — | — |
| 2007-06-28 | $17.10 | $17.10 | 49,633 | — | — |
| 2007-06-27 | $16.92 | $16.92 | 60,200 | — | — |
| 2007-06-26 | $17.28 | $17.28 | 55,233 | — | — |
| 2007-06-25 | $17.34 | $17.34 | 107,433 | — | — |
| 2007-06-22 | $17.88 | $17.88 | 771,183 | — | — |
| 2007-06-21 | $17.70 | $17.70 | 78,617 | — | — |
| 2007-06-20 | $17.76 | $17.76 | 38,317 | — | — |
| 2007-06-19 | $17.94 | $17.94 | 59,150 | — | — |
| 2007-06-18 | $18.36 | $18.36 | 73,650 | — | — |
| 2007-06-15 | $17.94 | $17.94 | 92,500 | — | — |
| 2007-06-14 | $17.52 | $17.52 | 53,250 | — | — |
| 2007-06-13 | $17.34 | $17.34 | 63,133 | — | — |
| 2007-06-12 | $17.28 | $17.28 | 65,950 | — | — |
| 2007-06-11 | $18.30 | $18.30 | 116,417 | — | — |
| 2007-06-08 | $16.98 | $16.98 | 62,767 | — | — |
| 2007-06-07 | $16.62 | $16.62 | 56,867 | — | — |
| 2007-06-06 | $17.10 | $17.10 | 67,667 | — | — |
| 2007-06-05 | $16.98 | $16.98 | 51,567 | — | — |
| 2007-06-04 | $17.40 | $17.40 | 58,683 | — | — |
| 2007-06-01 | $18.42 | $18.42 | 76,333 | — | — |
| 2007-05-31 | $18.30 | $18.30 | 45,050 | — | — |
| 2007-05-30 | $18.18 | $18.18 | 64,767 | — | — |
| 2007-05-29 | $18.12 | $18.12 | 113,583 | — | — |
| 2007-05-25 | $17.76 | $17.76 | 62,217 | — | — |
| 2007-05-24 | $17.58 | $17.58 | 55,517 | — | — |
| 2007-05-23 | $17.76 | $17.76 | 91,367 | — | — |
| 2007-05-22 | $18.18 | $18.18 | 94,517 | — | — |
| 2007-05-21 | $17.52 | $17.52 | 68,433 | — | — |
| 2007-05-18 | $17.10 | $17.10 | 62,967 | — | — |
| 2007-05-17 | $16.74 | $16.74 | 49,350 | — | — |
| 2007-05-16 | $16.86 | $16.86 | 94,067 | — | — |
| 2007-05-15 | $16.08 | $16.08 | 92,133 | — | — |
| 2007-05-14 | $16.80 | $16.80 | 73,383 | — | — |
| 2007-05-11 | $17.40 | $17.40 | 106,867 | — | — |
| 2007-05-10 | $15.90 | $15.90 | 105,467 | — | — |
| 2007-05-09 | $16.80 | $16.80 | 122,800 | — | — |
| 2007-05-08 | $17.28 | $17.28 | 150,017 | — | — |
| 2007-05-07 | $18.24 | $18.24 | 514,750 | — | — |
| 2007-05-04 | $16.62 | $16.62 | 50,267 | — | — |
| 2007-05-03 | $16.56 | $16.56 | 59,667 | — | — |
| 2007-05-02 | $16.44 | $16.44 | 50,633 | — | — |
| 2007-05-01 | $15.84 | $15.84 | 57,450 | — | — |
| 2007-04-30 | $16.02 | $16.02 | 65,050 | — | — |
| 2007-04-27 | $16.86 | $16.86 | 82,983 | — | — |
| 2007-04-26 | $16.50 | $16.50 | 35,717 | — | — |
| 2007-04-25 | $16.80 | $16.80 | 51,150 | — | — |
| 2007-04-24 | $16.44 | $16.44 | 79,317 | — | — |
| 2007-04-23 | $16.56 | $16.56 | 122,250 | — | — |
| 2007-04-20 | $17.04 | $17.04 | 79,000 | — | — |
| 2007-04-19 | $17.94 | $17.94 | 59,717 | — | — |
| 2007-04-18 | $17.94 | $17.94 | 77,567 | — | — |
| 2007-04-17 | $18.66 | $18.66 | 95,483 | — | — |
| 2007-04-16 | $18.90 | $18.90 | 97,650 | — | — |
| 2007-04-13 | $18.60 | $18.60 | 64,017 | — | — |
| 2007-04-12 | $18.54 | $18.54 | 110,333 | — | — |
| 2007-04-11 | $18.78 | $18.78 | 286,017 | — | — |
| 2007-04-10 | $17.40 | $17.40 | 87,883 | — | — |
| 2007-04-09 | $16.68 | $16.68 | 58,567 | — | — |
| 2007-04-05 | $16.92 | $16.92 | 49,917 | — | — |
| 2007-04-04 | $16.74 | $16.74 | 65,700 | — | — |
| 2007-04-03 | $17.16 | $17.16 | 106,483 | — | — |
| 2007-04-02 | $17.58 | $17.58 | 228,717 | — | — |
| 2007-03-30 | $16.08 | $16.08 | 168,750 | — | — |
| 2007-03-29 | $14.46 | $14.46 | 55,750 | — | — |
| 2007-03-28 | $14.34 | $14.34 | 69,783 | — | — |
| 2007-03-27 | $14.70 | $14.70 | 37,367 | — | — |
| 2007-03-26 | $15.06 | $15.06 | 24,233 | — | — |
| 2007-03-23 | $14.82 | $14.82 | 54,517 | — | — |
| 2007-03-22 | $15.06 | $15.06 | 103,867 | — | — |
| 2007-03-21 | $14.28 | $14.28 | 43,583 | — | — |
| 2007-03-20 | $14.16 | $14.16 | 56,933 | — | — |
| 2007-03-19 | $14.40 | $14.40 | 109,900 | — | — |
| 2007-03-16 | $15.00 | $15.00 | 139,200 | — | — |
| 2007-03-15 | $15.54 | $15.54 | 81,183 | — | — |
| 2007-03-14 | $16.20 | $16.20 | 73,483 | — | — |
| 2007-03-13 | $14.76 | $14.76 | 56,750 | — | — |
| 2007-03-12 | $15.06 | $15.06 | 68,167 | — | — |
| 2007-03-09 | $14.88 | $14.88 | 70,200 | — | — |
| 2007-03-08 | $14.88 | $14.88 | 73,833 | — | — |
| 2007-03-07 | $14.88 | $14.88 | 94,717 | — | — |
| 2007-03-06 | $14.76 | $14.76 | 202,733 | — | — |
| 2007-03-05 | $15.24 | $15.24 | 102,467 | — | — |
| 2007-03-02 | $15.06 | $15.06 | 95,000 | — | — |
| 2007-03-01 | $15.60 | $15.60 | 77,150 | — | — |
| 2007-02-28 | $15.96 | $15.96 | 123,133 | — | — |
| 2007-02-27 | $16.44 | $16.44 | 106,333 | — | — |
| 2007-02-26 | $17.10 | $17.10 | 56,750 | — | — |
| 2007-02-23 | $17.22 | $17.22 | 83,333 | — | — |
| 2007-02-22 | $17.64 | $17.64 | 60,367 | — | — |
| 2007-02-21 | $17.34 | $17.34 | 79,133 | — | — |
| 2007-02-20 | $17.70 | $17.70 | 53,550 | — | — |
| 2007-02-16 | $17.64 | $17.64 | 72,917 | — | — |
| 2007-02-15 | $16.98 | $16.98 | 97,667 | — | — |
| 2007-02-14 | $17.58 | $17.58 | 43,533 | — | — |
| 2007-02-13 | $17.88 | $17.88 | 65,117 | — | — |
| 2007-02-12 | $18.06 | $18.06 | 120,583 | — | — |
| 2007-02-09 | $17.40 | $17.40 | 101,017 | — | — |
| 2007-02-08 | $17.76 | $17.76 | 70,867 | — | — |
| 2007-02-07 | $17.82 | $17.82 | 71,483 | — | — |
| 2007-02-06 | $18.00 | $18.00 | 73,417 | — | — |
| 2007-02-05 | $18.18 | $18.18 | 125,150 | — | — |
| 2007-02-02 | $18.36 | $18.36 | 87,767 | — | — |
| 2007-02-01 | $18.36 | $18.36 | 55,133 | — | — |
| 2007-01-31 | $18.18 | $18.18 | 123,483 | — | — |
| 2007-01-30 | $18.84 | $18.84 | 68,750 | — | — |
| 2007-01-29 | $17.94 | $17.94 | 69,750 | — | — |
| 2007-01-26 | $18.06 | $18.06 | 82,083 | — | — |
| 2007-01-25 | $18.06 | $18.06 | 87,033 | — | — |
| 2007-01-24 | $18.12 | $18.12 | 131,250 | — | — |
| 2007-01-23 | $17.46 | $17.46 | 81,233 | — | — |
| 2007-01-22 | $17.22 | $17.22 | 102,150 | — | — |
| 2007-01-19 | $17.22 | $17.22 | 72,850 | — | — |
| 2007-01-18 | $17.04 | $17.04 | 127,683 | — | — |
| 2007-01-17 | $17.58 | $17.58 | 227,000 | — | — |
| 2007-01-16 | $18.60 | $18.60 | 146,933 | — | — |
| 2007-01-12 | $18.60 | $18.60 | 69,167 | — | — |
| 2007-01-11 | $18.78 | $18.78 | 101,683 | — | — |
| 2007-01-10 | $18.24 | $18.24 | 97,367 | — | — |
| 2007-01-09 | $17.88 | $17.88 | 187,617 | — | — |
| 2007-01-08 | $18.24 | $18.24 | 74,600 | — | — |
| 2007-01-05 | $18.54 | $18.54 | 123,117 | — | — |
| 2007-01-04 | $19.20 | $19.20 | 243,050 | — | — |
| 2007-01-03 | $18.54 | $18.54 | 89,050 | — | — |