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
- 1994-03-04 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 | $12.00 | $12.00 | 5,775 | — | — |
| 2007-12-28 | $11.88 | $11.88 | 8,950 | — | — |
| 2007-12-27 | $11.88 | $11.88 | 5,425 | — | — |
| 2007-12-26 | $11.84 | $11.84 | 8,100 | — | — |
| 2007-12-24 | $11.96 | $11.96 | 22,650 | — | — |
| 2007-12-21 | $11.76 | $11.76 | 17,150 | — | — |
| 2007-12-20 | $11.60 | $11.60 | 104,075 | — | — |
| 2007-12-19 | $11.36 | $11.36 | 2,750 | — | — |
| 2007-12-18 | $11.36 | $11.36 | 23,950 | — | — |
| 2007-12-17 | $11.20 | $11.20 | 4,675 | — | — |
| 2007-12-14 | $11.20 | $11.20 | 3,925 | — | — |
| 2007-12-13 | $11.00 | $11.00 | 2,100 | — | — |
| 2007-12-12 | $10.80 | $10.80 | 26,450 | — | — |
| 2007-12-11 | $10.96 | $10.96 | 3,675 | — | — |
| 2007-12-10 | $11.00 | $11.00 | 5,025 | — | — |
| 2007-12-07 | $11.16 | $11.16 | 2,300 | — | — |
| 2007-12-06 | $11.00 | $11.00 | 2,775 | — | — |
| 2007-12-05 | $11.00 | $11.00 | 34,100 | — | — |
| 2007-12-04 | $11.20 | $11.20 | 2,000 | — | — |
| 2007-12-03 | $11.20 | $11.20 | 1,525 | — | — |
| 2007-11-30 | $11.20 | $11.20 | 8,400 | — | — |
| 2007-11-29 | $11.40 | $11.40 | 3,100 | — | — |
| 2007-11-28 | $11.40 | $11.40 | 1,900 | — | — |
| 2007-11-27 | $11.48 | $11.48 | 10,400 | — | — |
| 2007-11-26 | $11.40 | $11.40 | 2,425 | — | — |
| 2007-11-23 | $11.76 | $11.76 | 1,075 | — | — |
| 2007-11-21 | $11.72 | $11.72 | 2,300 | — | — |
| 2007-11-20 | $11.76 | $11.76 | 6,075 | — | — |
| 2007-11-19 | $11.64 | $11.64 | 1,925 | — | — |
| 2007-11-16 | $11.32 | $11.32 | 8,700 | — | — |
| 2007-11-15 | $11.56 | $11.56 | 2,150 | — | — |
| 2007-11-14 | $12.00 | $12.00 | 16,175 | — | — |
| 2007-11-13 | $11.60 | $11.60 | 4,250 | — | — |
| 2007-11-12 | $11.76 | $11.76 | 11,475 | — | — |
| 2007-11-09 | $10.92 | $10.92 | 11,875 | — | — |
| 2007-11-08 | $10.56 | $10.56 | 2,075 | — | — |
| 2007-11-07 | $10.72 | $10.72 | 3,025 | — | — |
| 2007-11-06 | $10.96 | $10.96 | 1,650 | — | — |
| 2007-11-05 | $10.76 | $10.76 | 11,850 | — | — |
| 2007-11-02 | $11.00 | $11.00 | 7,050 | — | — |
| 2007-11-01 | $11.00 | $11.00 | 17,750 | — | — |
| 2007-10-31 | $12.00 | $12.00 | 11,425 | — | — |
| 2007-10-30 | $11.20 | $11.20 | 11,275 | — | — |
| 2007-10-29 | $10.40 | $10.40 | 12,300 | — | — |
| 2007-10-26 | $10.92 | $10.92 | 7,575 | — | — |
| 2007-10-25 | $10.80 | $10.80 | 12,450 | — | — |
| 2007-10-24 | $10.76 | $10.76 | 14,300 | — | — |
| 2007-10-23 | $10.96 | $10.96 | 1,500 | — | — |
| 2007-10-22 | $11.16 | $11.16 | 1,500 | — | — |
| 2007-10-19 | $11.20 | $11.20 | 15,375 | — | — |
| 2007-10-18 | $11.40 | $11.40 | 19,025 | — | — |
| 2007-10-17 | $11.36 | $11.36 | 10,050 | — | — |
| 2007-10-16 | $11.44 | $11.44 | 3,300 | — | — |
| 2007-10-15 | $11.56 | $11.56 | 12,700 | — | — |
| 2007-10-12 | $11.80 | $11.80 | 3,850 | — | — |
| 2007-10-11 | $11.16 | $11.16 | 8,250 | — | — |
| 2007-10-10 | $11.36 | $11.36 | 27,500 | — | — |
| 2007-10-09 | $11.12 | $11.12 | 12,825 | — | — |
| 2007-10-08 | $11.00 | $11.00 | 10,475 | — | — |
| 2007-10-05 | $11.20 | $11.20 | 23,350 | — | — |
| 2007-10-04 | $11.40 | $11.40 | 14,550 | — | — |
| 2007-10-03 | $11.40 | $11.40 | 59,275 | — | — |
| 2007-10-02 | $11.00 | $11.00 | 16,225 | — | — |
| 2007-10-01 | $11.12 | $11.12 | 19,300 | — | — |
| 2007-09-28 | $11.40 | $11.40 | 18,500 | — | — |
| 2007-09-27 | $11.52 | $11.52 | 17,275 | — | — |
| 2007-09-26 | $11.60 | $11.60 | 46,075 | — | — |
| 2007-09-25 | $12.12 | $12.12 | 11,150 | — | — |
| 2007-09-24 | $12.08 | $12.08 | 3,550 | — | — |
| 2007-09-21 | $12.00 | $12.00 | 4,575 | — | — |
| 2007-09-20 | $12.20 | $12.20 | 3,650 | — | — |
| 2007-09-19 | $12.20 | $12.20 | 9,550 | — | — |
| 2007-09-18 | $11.96 | $11.96 | 11,725 | — | — |
| 2007-09-17 | $11.80 | $11.80 | 2,650 | — | — |
| 2007-09-14 | $12.00 | $12.00 | 6,375 | — | — |
| 2007-09-13 | $11.96 | $11.96 | 1,325 | — | — |
| 2007-09-12 | $12.00 | $12.00 | 6,600 | — | — |
| 2007-09-11 | $11.96 | $11.96 | 7,625 | — | — |
| 2007-09-10 | $12.00 | $12.00 | 2,150 | — | — |
| 2007-09-07 | $11.80 | $11.80 | 350 | — | — |
| 2007-09-06 | $11.84 | $11.84 | 5,475 | — | — |
| 2007-09-05 | $12.00 | $12.00 | 2,675 | — | — |
| 2007-09-04 | $12.04 | $12.04 | 16,875 | — | — |
| 2007-08-31 | $12.20 | $12.20 | 27,150 | — | — |
| 2007-08-30 | $12.04 | $12.04 | 17,150 | — | — |
| 2007-08-29 | $11.48 | $11.48 | 18,575 | — | — |
| 2007-08-28 | $10.80 | $10.80 | 16,250 | — | — |
| 2007-08-27 | $10.92 | $10.92 | 7,850 | — | — |
| 2007-08-24 | $10.80 | $10.80 | 21,125 | — | — |
| 2007-08-23 | $10.40 | $10.40 | 104,900 | — | — |
| 2007-08-22 | $10.72 | $10.72 | 12,150 | — | — |
| 2007-08-21 | $10.72 | $10.72 | 184,100 | — | — |
| 2007-08-20 | $10.72 | $10.72 | 12,475 | — | — |
| 2007-08-17 | $10.64 | $10.64 | 4,475 | — | — |
| 2007-08-16 | $10.60 | $10.60 | 5,600 | — | — |
| 2007-08-15 | $10.60 | $10.60 | 2,975 | — | — |
| 2007-08-14 | $11.00 | $11.00 | 11,550 | — | — |
| 2007-08-13 | $11.60 | $11.60 | 16,675 | — | — |
| 2007-08-10 | $11.80 | $11.80 | 650 | — | — |
| 2007-08-09 | $11.96 | $11.96 | 2,275 | — | — |
| 2007-08-08 | $11.92 | $11.92 | 5,575 | — | — |
| 2007-08-07 | $11.60 | $11.60 | 12,475 | — | — |
| 2007-08-06 | $11.48 | $11.48 | 5,425 | — | — |
| 2007-08-03 | $11.52 | $11.52 | 3,525 | — | — |
| 2007-08-02 | $11.88 | $11.88 | 1,475 | — | — |
| 2007-08-01 | $11.88 | $11.88 | 1,600 | — | — |
| 2007-07-31 | $12.00 | $12.00 | 2,875 | — | — |
| 2007-07-30 | $12.00 | $12.00 | 4,400 | — | — |
| 2007-07-27 | $12.00 | $12.00 | 7,450 | — | — |
| 2007-07-26 | $12.00 | $12.00 | 2,700 | — | — |
| 2007-07-25 | $12.00 | $12.00 | 6,900 | — | — |
| 2007-07-24 | $12.28 | $12.28 | 5,225 | — | — |
| 2007-07-23 | $12.24 | $12.24 | 4,950 | — | — |
| 2007-07-20 | $12.04 | $12.04 | 1,225 | — | — |
| 2007-07-19 | $12.00 | $12.00 | 825 | — | — |
| 2007-07-18 | $12.00 | $12.00 | 9,900 | — | — |
| 2007-07-17 | $12.28 | $12.28 | 1,650 | — | — |
| 2007-07-16 | $12.36 | $12.36 | 9,175 | — | — |
| 2007-07-13 | $12.40 | $12.40 | 4,175 | — | — |
| 2007-07-12 | $12.08 | $12.08 | 4,275 | — | — |
| 2007-07-11 | $11.60 | $11.60 | 15,450 | — | — |
| 2007-07-10 | $11.80 | $11.80 | 9,975 | — | — |
| 2007-07-09 | $11.52 | $11.52 | 21,550 | — | — |
| 2007-07-06 | $11.80 | $11.80 | 86,925 | — | — |
| 2007-07-05 | $11.40 | $11.40 | 55,225 | — | — |
| 2007-07-03 | $11.68 | $11.68 | 550 | — | — |
| 2007-07-02 | $11.88 | $11.88 | 6,150 | — | — |
| 2007-06-29 | $12.20 | $12.20 | 9,725 | — | — |
| 2007-06-28 | $11.88 | $11.88 | 3,425 | — | — |
| 2007-06-27 | $11.96 | $11.96 | 8,450 | — | — |
| 2007-06-26 | $11.60 | $11.60 | 4,475 | — | — |
| 2007-06-25 | $11.80 | $11.80 | 11,200 | — | — |
| 2007-06-22 | $11.96 | $11.96 | 8,575 | — | — |
| 2007-06-21 | $12.00 | $12.00 | 16,975 | — | — |
| 2007-06-20 | $12.04 | $12.04 | 29,950 | — | — |
| 2007-06-19 | $12.16 | $12.16 | 45,625 | — | — |
| 2007-06-18 | $12.36 | $12.36 | 14,525 | — | — |
| 2007-06-15 | $12.60 | $12.60 | 625 | — | — |
| 2007-06-14 | $12.60 | $12.60 | 2,125 | — | — |
| 2007-06-13 | $12.36 | $12.36 | 0 | — | — |
| 2007-06-12 | $12.36 | $12.36 | 4,900 | — | — |
| 2007-06-11 | $12.32 | $12.32 | 1,700 | — | — |
| 2007-06-08 | $12.32 | $12.32 | 9,500 | — | — |
| 2007-06-07 | $12.52 | $12.52 | 11,925 | — | — |
| 2007-06-06 | $12.68 | $12.68 | 25,175 | — | — |
| 2007-06-05 | $12.80 | $12.80 | 13,175 | — | — |
| 2007-06-04 | $13.04 | $13.04 | 700 | — | — |
| 2007-06-01 | $13.12 | $13.12 | 3,950 | — | — |
| 2007-05-31 | $13.20 | $13.20 | 24,650 | — | — |
| 2007-05-30 | $13.16 | $13.16 | 50,825 | — | — |
| 2007-05-29 | $12.84 | $12.84 | 2,850 | — | — |
| 2007-05-25 | $12.80 | $12.80 | 8,525 | — | — |
| 2007-05-24 | $12.88 | $12.88 | 8,075 | — | — |
| 2007-05-23 | $12.84 | $12.84 | 700 | — | — |
| 2007-05-22 | $12.60 | $12.60 | 4,700 | — | — |
| 2007-05-21 | $12.48 | $12.48 | 3,475 | — | — |
| 2007-05-18 | $12.40 | $12.40 | 17,800 | — | — |
| 2007-05-17 | $12.60 | $12.60 | 3,950 | — | — |
| 2007-05-16 | $12.40 | $12.40 | 12,825 | — | — |
| 2007-05-15 | $12.60 | $12.60 | 8,750 | — | — |
| 2007-05-14 | $12.60 | $12.60 | 6,525 | — | — |
| 2007-05-11 | $12.56 | $12.56 | 9,400 | — | — |
| 2007-05-10 | $12.36 | $12.36 | 4,225 | — | — |
| 2007-05-09 | $12.40 | $12.40 | 7,725 | — | — |
| 2007-05-08 | $12.28 | $12.28 | 6,225 | — | — |
| 2007-05-07 | $12.16 | $12.16 | 5,075 | — | — |
| 2007-05-04 | $12.40 | $12.40 | 0 | — | — |
| 2007-05-03 | $12.40 | $12.40 | 1,725 | — | — |
| 2007-05-02 | $12.48 | $12.48 | 3,375 | — | — |
| 2007-05-01 | $12.48 | $12.48 | 5,100 | — | — |
| 2007-04-30 | $12.60 | $12.60 | 2,825 | — | — |
| 2007-04-27 | $12.36 | $12.36 | 2,675 | — | — |
| 2007-04-26 | $12.24 | $12.24 | 14,450 | — | — |
| 2007-04-25 | $12.40 | $12.40 | 3,900 | — | — |
| 2007-04-24 | $12.24 | $12.24 | 10,800 | — | — |
| 2007-04-23 | $12.40 | $12.40 | 2,375 | — | — |
| 2007-04-20 | $12.60 | $12.60 | 8,750 | — | — |
| 2007-04-19 | $12.52 | $12.52 | 4,100 | — | — |
| 2007-04-18 | $12.40 | $12.40 | 9,125 | — | — |
| 2007-04-17 | $13.00 | $13.00 | 2,500 | — | — |
| 2007-04-16 | $12.88 | $12.88 | 450 | — | — |
| 2007-04-13 | $13.00 | $13.00 | 29,050 | — | — |
| 2007-04-12 | $12.00 | $12.00 | 4,700 | — | — |
| 2007-04-11 | $12.00 | $12.00 | 2,825 | — | — |
| 2007-04-10 | $12.04 | $12.04 | 3,425 | — | — |
| 2007-04-09 | $12.00 | $12.00 | 4,825 | — | — |
| 2007-04-05 | $12.00 | $12.00 | 5,350 | — | — |
| 2007-04-04 | $12.32 | $12.32 | 5,350 | — | — |
| 2007-04-03 | $12.60 | $12.60 | 9,925 | — | — |
| 2007-04-02 | $12.80 | $12.80 | 1,800 | — | — |
| 2007-03-30 | $13.00 | $13.00 | 7,700 | — | — |
| 2007-03-29 | $12.80 | $12.80 | 4,625 | — | — |
| 2007-03-28 | $12.24 | $12.24 | 4,500 | — | — |
| 2007-03-27 | $12.12 | $12.12 | 4,200 | — | — |
| 2007-03-26 | $12.36 | $12.36 | 4,900 | — | — |
| 2007-03-23 | $12.40 | $12.40 | 6,525 | — | — |
| 2007-03-22 | $12.20 | $12.20 | 7,800 | — | — |
| 2007-03-21 | $12.60 | $12.60 | 9,050 | — | — |
| 2007-03-20 | $12.80 | $12.80 | 5,625 | — | — |
| 2007-03-19 | $13.16 | $13.16 | 3,650 | — | — |
| 2007-03-16 | $13.28 | $13.28 | 4,000 | — | — |
| 2007-03-15 | $13.92 | $13.92 | 9,900 | — | — |
| 2007-03-14 | $12.84 | $12.84 | 8,025 | — | — |
| 2007-03-13 | $12.60 | $12.60 | 16,325 | — | — |
| 2007-03-12 | $13.40 | $13.40 | 3,000 | — | — |
| 2007-03-09 | $13.00 | $13.00 | 3,600 | — | — |
| 2007-03-08 | $13.00 | $13.00 | 5,450 | — | — |
| 2007-03-07 | $13.00 | $13.00 | 2,850 | — | — |
| 2007-03-06 | $13.08 | $13.08 | 7,950 | — | — |
| 2007-03-05 | $13.20 | $13.20 | 2,925 | — | — |
| 2007-03-02 | $13.80 | $13.80 | 7,600 | — | — |
| 2007-03-01 | $14.00 | $14.00 | 18,750 | — | — |
| 2007-02-28 | $15.00 | $15.00 | 12,275 | — | — |
| 2007-02-27 | $13.64 | $13.64 | 10,800 | — | — |
| 2007-02-26 | $14.00 | $14.00 | 14,225 | — | — |
| 2007-02-23 | $14.48 | $14.48 | 39,600 | — | — |
| 2007-02-22 | $14.72 | $14.72 | 27,550 | — | — |
| 2007-02-21 | $14.60 | $14.60 | 14,525 | — | — |
| 2007-02-20 | $14.00 | $14.00 | 29,075 | — | — |
| 2007-02-16 | $13.56 | $13.56 | 19,250 | — | — |
| 2007-02-15 | $13.40 | $13.40 | 14,150 | — | — |
| 2007-02-14 | $12.56 | $12.56 | 10,000 | — | — |
| 2007-02-13 | $12.00 | $12.00 | 40,200 | — | — |
| 2007-02-12 | $12.32 | $12.32 | 2,050 | — | — |
| 2007-02-09 | $12.20 | $12.20 | 6,575 | — | — |
| 2007-02-08 | $12.36 | $12.36 | 22,975 | — | — |
| 2007-02-07 | $12.20 | $12.20 | 5,700 | — | — |
| 2007-02-06 | $12.28 | $12.28 | 6,575 | — | — |
| 2007-02-05 | $12.40 | $12.40 | 1,800 | — | — |
| 2007-02-02 | $12.28 | $12.28 | 6,050 | — | — |
| 2007-02-01 | $12.40 | $12.40 | 350 | — | — |
| 2007-01-31 | $12.40 | $12.40 | 5,775 | — | — |
| 2007-01-30 | $12.20 | $12.20 | 2,275 | — | — |
| 2007-01-29 | $12.16 | $12.16 | 9,225 | — | — |
| 2007-01-26 | $12.24 | $12.24 | 6,575 | — | — |
| 2007-01-25 | $12.20 | $12.20 | 3,075 | — | — |
| 2007-01-24 | $12.20 | $12.20 | 3,350 | — | — |
| 2007-01-23 | $12.20 | $12.20 | 1,025 | — | — |
| 2007-01-22 | $12.40 | $12.40 | 675 | — | — |
| 2007-01-19 | $12.24 | $12.24 | 25,175 | — | — |
| 2007-01-18 | $12.20 | $12.20 | 650 | — | — |
| 2007-01-17 | $12.32 | $12.32 | 4,725 | — | — |
| 2007-01-16 | $12.32 | $12.32 | 6,000 | — | — |
| 2007-01-12 | $12.80 | $12.80 | 45,550 | — | — |
| 2007-01-11 | $11.80 | $11.80 | 11,075 | — | — |
| 2007-01-10 | $11.92 | $11.92 | 2,025 | — | — |
| 2007-01-09 | $12.20 | $12.20 | 5,650 | — | — |
| 2007-01-08 | $12.60 | $12.60 | 4,200 | — | — |
| 2007-01-05 | $13.00 | $13.00 | 56,250 | — | — |
| 2007-01-04 | $12.40 | $12.40 | 10,350 | — | — |
| 2007-01-03 | $12.00 | $12.00 | 12,775 | — | — |