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
- 1994-04-06 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 | $10.20 | $10.20 | 453 | — | — |
| 2007-12-28 | $10.20 | $10.20 | 163 | — | — |
| 2007-12-27 | $10.20 | $10.20 | 7 | — | — |
| 2007-12-26 | $10.20 | $10.20 | 320 | — | — |
| 2007-12-24 | $10.20 | $10.20 | 167 | — | — |
| 2007-12-21 | $12.00 | $12.00 | 523 | — | — |
| 2007-12-20 | $11.70 | $11.70 | 0 | — | — |
| 2007-12-19 | $11.70 | $11.70 | 0 | — | — |
| 2007-12-18 | $11.70 | $11.70 | 0 | — | — |
| 2007-12-17 | $11.70 | $11.70 | 0 | — | — |
| 2007-12-14 | $11.70 | $11.70 | 147 | — | — |
| 2007-12-13 | $10.50 | $10.50 | 0 | — | — |
| 2007-12-12 | $10.50 | $10.50 | 167 | — | — |
| 2007-12-11 | $12.30 | $12.30 | 207 | — | — |
| 2007-12-10 | $10.80 | $10.80 | 0 | — | — |
| 2007-12-07 | $10.80 | $10.80 | 173 | — | — |
| 2007-12-06 | $10.80 | $10.80 | 0 | — | — |
| 2007-12-05 | $10.80 | $10.80 | 257 | — | — |
| 2007-12-04 | $9.30 | $9.30 | 667 | — | — |
| 2007-12-03 | $10.20 | $10.20 | 367 | — | — |
| 2007-11-30 | $9.90 | $9.90 | 50 | — | — |
| 2007-11-29 | $11.10 | $11.10 | 880 | — | — |
| 2007-11-28 | $11.10 | $11.10 | 390 | — | — |
| 2007-11-27 | $11.40 | $11.40 | 0 | — | — |
| 2007-11-26 | $11.40 | $11.40 | 337 | — | — |
| 2007-11-23 | $11.40 | $11.40 | 0 | — | — |
| 2007-11-21 | $11.40 | $11.40 | 0 | — | — |
| 2007-11-20 | $11.40 | $11.40 | 0 | — | — |
| 2007-11-19 | $11.40 | $11.40 | 0 | — | — |
| 2007-11-16 | $11.40 | $11.40 | 353 | — | — |
| 2007-11-15 | $10.50 | $10.50 | 0 | — | — |
| 2007-11-14 | $10.50 | $10.50 | 67 | — | — |
| 2007-11-13 | $11.40 | $11.40 | 1,393 | — | — |
| 2007-11-12 | $11.40 | $11.40 | 70 | — | — |
| 2007-11-09 | $11.40 | $11.40 | 843 | — | — |
| 2007-11-08 | $11.40 | $11.40 | 0 | — | — |
| 2007-11-07 | $11.40 | $11.40 | 533 | — | — |
| 2007-11-06 | $11.40 | $11.40 | 0 | — | — |
| 2007-11-05 | $11.40 | $11.40 | 3 | — | — |
| 2007-11-02 | $11.40 | $11.40 | 327 | — | — |
| 2007-11-01 | $11.70 | $11.70 | 0 | — | — |
| 2007-10-31 | $11.70 | $11.70 | 460 | — | — |
| 2007-10-30 | $11.70 | $11.70 | 207 | — | — |
| 2007-10-29 | $12.30 | $12.30 | 10 | — | — |
| 2007-10-26 | $12.30 | $12.30 | 183 | — | — |
| 2007-10-25 | $11.70 | $11.70 | 0 | — | — |
| 2007-10-24 | $11.70 | $11.70 | 13 | — | — |
| 2007-10-23 | $13.20 | $13.20 | 1,117 | — | — |
| 2007-10-22 | $12.30 | $12.30 | 93 | — | — |
| 2007-10-19 | $12.30 | $12.30 | 50 | — | — |
| 2007-10-18 | $12.90 | $12.90 | 0 | — | — |
| 2007-10-17 | $12.90 | $12.90 | 0 | — | — |
| 2007-10-16 | $12.90 | $12.90 | 0 | — | — |
| 2007-10-15 | $12.90 | $12.90 | 210 | — | — |
| 2007-10-12 | $12.30 | $12.30 | 27 | — | — |
| 2007-10-11 | $11.70 | $11.70 | 133 | — | — |
| 2007-10-10 | $12.90 | $12.90 | 0 | — | — |
| 2007-10-09 | $12.90 | $12.90 | 0 | — | — |
| 2007-10-08 | $12.90 | $12.90 | 80 | — | — |
| 2007-10-05 | $12.90 | $12.90 | 540 | — | — |
| 2007-10-04 | $11.10 | $11.10 | 247 | — | — |
| 2007-10-03 | $12.90 | $12.90 | 0 | — | — |
| 2007-10-02 | $12.90 | $12.90 | 187 | — | — |
| 2007-10-01 | $12.60 | $12.60 | 383 | — | — |
| 2007-09-28 | $12.90 | $12.90 | 0 | — | — |
| 2007-09-27 | $12.90 | $12.90 | 0 | — | — |
| 2007-09-26 | $12.90 | $12.90 | 0 | — | — |
| 2007-09-25 | $12.90 | $12.90 | 127 | — | — |
| 2007-09-24 | $12.90 | $12.90 | 0 | — | — |
| 2007-09-21 | $12.90 | $12.90 | 203 | — | — |
| 2007-09-20 | $12.60 | $12.60 | 170 | — | — |
| 2007-09-19 | $12.60 | $12.60 | 723 | — | — |
| 2007-09-18 | $12.90 | $12.90 | 103 | — | — |
| 2007-09-17 | $12.90 | $12.90 | 0 | — | — |
| 2007-09-14 | $12.90 | $12.90 | 103 | — | — |
| 2007-09-13 | $12.90 | $12.90 | 243 | — | — |
| 2007-09-12 | $12.90 | $12.90 | 103 | — | — |
| 2007-09-11 | $12.90 | $12.90 | 397 | — | — |
| 2007-09-10 | $12.60 | $12.60 | 7 | — | — |
| 2007-09-07 | $11.40 | $11.40 | 0 | — | — |
| 2007-09-06 | $11.40 | $11.40 | 600 | — | — |
| 2007-09-05 | $11.40 | $11.40 | 373 | — | — |
| 2007-09-04 | $12.60 | $12.60 | 243 | — | — |
| 2007-08-31 | $12.60 | $12.60 | 90 | — | — |
| 2007-08-30 | $12.60 | $12.60 | 133 | — | — |
| 2007-08-29 | $12.60 | $12.60 | 33 | — | — |
| 2007-08-28 | $12.60 | $12.60 | 1,097 | — | — |
| 2007-08-27 | $12.60 | $12.60 | 497 | — | — |
| 2007-08-24 | $13.50 | $13.50 | 7 | — | — |
| 2007-08-23 | $12.60 | $12.60 | 1,067 | — | — |
| 2007-08-22 | $13.20 | $13.20 | 1,317 | — | — |
| 2007-08-21 | $13.50 | $13.50 | 1,027 | — | — |
| 2007-08-20 | $13.50 | $13.50 | 167 | — | — |
| 2007-08-17 | $13.50 | $13.50 | 23 | — | — |
| 2007-08-16 | $12.00 | $12.00 | 250 | — | — |
| 2007-08-15 | $12.00 | $12.00 | 167 | — | — |
| 2007-08-14 | $11.10 | $11.10 | 673 | — | — |
| 2007-08-13 | $10.80 | $10.80 | 1,150 | — | — |
| 2007-08-10 | $14.40 | $14.40 | 0 | — | — |
| 2007-08-09 | $14.40 | $14.40 | 340 | — | — |
| 2007-08-08 | $14.40 | $14.40 | 220 | — | — |
| 2007-08-07 | $14.40 | $14.40 | 547 | — | — |
| 2007-08-06 | $14.10 | $14.10 | 93 | — | — |
| 2007-08-03 | $13.50 | $13.50 | 167 | — | — |
| 2007-08-02 | $13.80 | $13.80 | 0 | — | — |
| 2007-08-01 | $13.80 | $13.80 | 1,133 | — | — |
| 2007-07-31 | $13.80 | $13.80 | 180 | — | — |
| 2007-07-30 | $14.10 | $14.10 | 203 | — | — |
| 2007-07-27 | $14.10 | $14.10 | 807 | — | — |
| 2007-07-26 | $13.80 | $13.80 | 0 | — | — |
| 2007-07-25 | $13.80 | $13.80 | 0 | — | — |
| 2007-07-24 | $13.80 | $13.80 | 950 | — | — |
| 2007-07-23 | $14.10 | $14.10 | 333 | — | — |
| 2007-07-20 | $13.50 | $13.50 | 1,003 | — | — |
| 2007-07-19 | $14.40 | $14.40 | 1,607 | — | — |
| 2007-07-18 | $12.60 | $12.60 | 0 | — | — |
| 2007-07-17 | $12.60 | $12.60 | 357 | — | — |
| 2007-07-16 | $12.30 | $12.30 | 33 | — | — |
| 2007-07-13 | $13.20 | $13.20 | 20 | — | — |
| 2007-07-12 | $13.20 | $13.20 | 277 | — | — |
| 2007-07-11 | $12.30 | $12.30 | 0 | — | — |
| 2007-07-10 | $12.30 | $12.30 | 400 | — | — |
| 2007-07-09 | $12.60 | $12.60 | 230 | — | — |
| 2007-07-06 | $12.60 | $12.60 | 2,740 | — | — |
| 2007-07-05 | $13.50 | $13.50 | 0 | — | — |
| 2007-07-03 | $13.50 | $13.50 | 217 | — | — |
| 2007-07-02 | $13.50 | $13.50 | 110 | — | — |
| 2007-06-29 | $12.30 | $12.30 | 170 | — | — |
| 2007-06-28 | $13.50 | $13.50 | 13 | — | — |
| 2007-06-27 | $12.90 | $12.90 | 393 | — | — |
| 2007-06-26 | $13.50 | $13.50 | 0 | — | — |
| 2007-06-25 | $13.50 | $13.50 | 0 | — | — |
| 2007-06-22 | $13.50 | $13.50 | 0 | — | — |
| 2007-06-21 | $13.50 | $13.50 | 640 | — | — |
| 2007-06-20 | $13.50 | $13.50 | 200 | — | — |
| 2007-06-19 | $13.50 | $13.50 | 2,157 | — | — |
| 2007-06-18 | $12.00 | $12.00 | 280 | — | — |
| 2007-06-15 | $12.90 | $12.90 | 40 | — | — |
| 2007-06-14 | $12.00 | $12.00 | 47 | — | — |
| 2007-06-13 | $12.90 | $12.90 | 0 | — | — |
| 2007-06-12 | $12.90 | $12.90 | 453 | — | — |
| 2007-06-11 | $12.90 | $12.90 | 183 | — | — |
| 2007-06-08 | $12.90 | $12.90 | 2,517 | — | — |
| 2007-06-07 | $12.30 | $12.30 | 1,537 | — | — |
| 2007-06-06 | $12.30 | $12.30 | 0 | — | — |
| 2007-06-05 | $12.30 | $12.30 | 0 | — | — |
| 2007-06-04 | $12.30 | $12.30 | 1,633 | — | — |
| 2007-06-01 | $12.30 | $12.30 | 1,753 | — | — |
| 2007-05-31 | $12.00 | $12.00 | 27 | — | — |
| 2007-05-30 | $12.00 | $12.00 | 87 | — | — |
| 2007-05-29 | $12.30 | $12.30 | 17 | — | — |
| 2007-05-25 | $12.00 | $12.00 | 667 | — | — |
| 2007-05-24 | $12.30 | $12.30 | 147 | — | — |
| 2007-05-23 | $12.00 | $12.00 | 680 | — | — |
| 2007-05-22 | $12.30 | $12.30 | 33 | — | — |
| 2007-05-21 | $12.30 | $12.30 | 50 | — | — |
| 2007-05-18 | $12.30 | $12.30 | 10 | — | — |
| 2007-05-17 | $10.80 | $10.80 | 40 | — | — |
| 2007-05-16 | $12.00 | $12.00 | 0 | — | — |
| 2007-05-15 | $12.00 | $12.00 | 4,753 | — | — |
| 2007-05-14 | $12.30 | $12.30 | 23 | — | — |
| 2007-05-11 | $12.00 | $12.00 | 4,360 | — | — |
| 2007-05-10 | $12.00 | $12.00 | 2,833 | — | — |
| 2007-05-09 | $12.00 | $12.00 | 1,333 | — | — |
| 2007-05-08 | $12.00 | $12.00 | 20 | — | — |
| 2007-05-07 | $12.90 | $12.90 | 3,283 | — | — |
| 2007-05-04 | $12.00 | $12.00 | 0 | — | — |
| 2007-05-03 | $12.00 | $12.00 | 0 | — | — |
| 2007-05-02 | $12.00 | $12.00 | 0 | — | — |
| 2007-05-01 | $12.00 | $12.00 | 0 | — | — |
| 2007-04-30 | $12.00 | $12.00 | 417 | — | — |
| 2007-04-27 | $12.00 | $12.00 | 0 | — | — |
| 2007-04-26 | $12.00 | $12.00 | 93 | — | — |
| 2007-04-25 | $12.00 | $12.00 | 0 | — | — |
| 2007-04-24 | $12.00 | $12.00 | 0 | — | — |
| 2007-04-23 | $12.00 | $12.00 | 87 | — | — |
| 2007-04-20 | $12.00 | $12.00 | 70 | — | — |
| 2007-04-19 | $12.00 | $12.00 | 40 | — | — |
| 2007-04-18 | $12.00 | $12.00 | 0 | — | — |
| 2007-04-17 | $12.00 | $12.00 | 270 | — | — |
| 2007-04-16 | $12.00 | $12.00 | 30 | — | — |
| 2007-04-13 | $12.00 | $12.00 | 0 | — | — |
| 2007-04-12 | $12.00 | $12.00 | 57 | — | — |
| 2007-04-11 | $12.00 | $12.00 | 33 | — | — |
| 2007-04-10 | $12.00 | $12.00 | 590 | — | — |
| 2007-04-09 | $12.60 | $12.60 | 27 | — | — |
| 2007-04-05 | $12.30 | $12.30 | 50 | — | — |
| 2007-04-04 | $12.90 | $12.90 | 670 | — | — |
| 2007-04-03 | $12.90 | $12.90 | 197 | — | — |
| 2007-04-02 | $12.60 | $12.60 | 217 | — | — |
| 2007-03-30 | $12.90 | $12.90 | 700 | — | — |
| 2007-03-29 | $12.00 | $12.00 | 37 | — | — |
| 2007-03-28 | $12.30 | $12.30 | 233 | — | — |
| 2007-03-27 | $11.40 | $11.40 | 203 | — | — |
| 2007-03-26 | $12.90 | $12.90 | 360 | — | — |
| 2007-03-23 | $12.90 | $12.90 | 0 | — | — |
| 2007-03-22 | $12.90 | $12.90 | 17 | — | — |
| 2007-03-21 | $12.90 | $12.90 | 970 | — | — |
| 2007-03-20 | $12.00 | $12.00 | 367 | — | — |
| 2007-03-19 | $10.80 | $10.80 | 17 | — | — |
| 2007-03-16 | $12.00 | $12.00 | 233 | — | — |
| 2007-03-15 | $11.40 | $11.40 | 167 | — | — |
| 2007-03-14 | $12.60 | $12.60 | 323 | — | — |
| 2007-03-13 | $11.40 | $11.40 | 2,900 | — | — |
| 2007-03-12 | $11.40 | $11.40 | 257 | — | — |
| 2007-03-09 | $11.40 | $11.40 | 40 | — | — |
| 2007-03-08 | $12.00 | $12.00 | 383 | — | — |
| 2007-03-07 | $12.00 | $12.00 | 653 | — | — |
| 2007-03-06 | $12.90 | $12.90 | 2,727 | — | — |
| 2007-03-05 | $12.60 | $12.60 | 567 | — | — |
| 2007-03-02 | $12.00 | $12.00 | 400 | — | — |
| 2007-03-01 | $12.00 | $12.00 | 830 | — | — |
| 2007-02-28 | $13.20 | $13.20 | 553 | — | — |
| 2007-02-27 | $13.20 | $13.20 | 2,867 | — | — |
| 2007-02-26 | $12.60 | $12.60 | 263 | — | — |
| 2007-02-23 | $12.90 | $12.90 | 363 | — | — |
| 2007-02-22 | $12.60 | $12.60 | 577 | — | — |
| 2007-02-21 | $12.60 | $12.60 | 467 | — | — |
| 2007-02-20 | $13.20 | $13.20 | 57 | — | — |
| 2007-02-16 | $12.60 | $12.60 | 470 | — | — |
| 2007-02-15 | $12.90 | $12.90 | 70 | — | — |
| 2007-02-14 | $12.90 | $12.90 | 77 | — | — |
| 2007-02-13 | $12.60 | $12.60 | 200 | — | — |
| 2007-02-12 | $12.60 | $12.60 | 183 | — | — |
| 2007-02-09 | $13.80 | $13.80 | 110 | — | — |
| 2007-02-08 | $12.60 | $12.60 | 83 | — | — |
| 2007-02-07 | $12.60 | $12.60 | 73 | — | — |
| 2007-02-06 | $13.50 | $13.50 | 0 | — | — |
| 2007-02-05 | $13.50 | $13.50 | 3 | — | — |
| 2007-02-02 | $13.20 | $13.20 | 0 | — | — |
| 2007-02-01 | $13.20 | $13.20 | 1,080 | — | — |
| 2007-01-31 | $12.90 | $12.90 | 110 | — | — |
| 2007-01-30 | $13.50 | $13.50 | 303 | — | — |
| 2007-01-29 | $13.20 | $13.20 | 167 | — | — |
| 2007-01-26 | $12.60 | $12.60 | 37 | — | — |
| 2007-01-25 | $13.20 | $13.20 | 390 | — | — |
| 2007-01-24 | $13.20 | $13.20 | 113 | — | — |
| 2007-01-23 | $13.20 | $13.20 | 73 | — | — |
| 2007-01-22 | $13.50 | $13.50 | 33 | — | — |
| 2007-01-19 | $13.50 | $13.50 | 640 | — | — |
| 2007-01-18 | $12.00 | $12.00 | 3,833 | — | — |
| 2007-01-17 | $12.90 | $12.90 | 187 | — | — |
| 2007-01-16 | $12.30 | $12.30 | 20 | — | — |
| 2007-01-12 | $12.60 | $12.60 | 347 | — | — |
| 2007-01-11 | $13.50 | $13.50 | 440 | — | — |
| 2007-01-10 | $13.20 | $13.20 | 0 | — | — |
| 2007-01-09 | $13.20 | $13.20 | 0 | — | — |
| 2007-01-08 | $13.20 | $13.20 | 57 | — | — |
| 2007-01-05 | $12.90 | $12.90 | 1,403 | — | — |
| 2007-01-04 | $12.00 | $12.00 | 383 | — | — |
| 2007-01-03 | $12.00 | $12.00 | 500 | — | — |