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
- 1981-12-08 to 2026-08-28
- 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 | $9.86 | $13.79 | 911 | — | — |
| 2007-12-28 | $9.63 | $13.47 | 2,023 | — | — |
| 2007-12-27 | $9.51 | $13.30 | 6,495 | — | — |
| 2007-12-26 | $9.63 | $13.47 | 633 | — | — |
| 2007-12-24 | $9.53 | $13.33 | 713 | — | — |
| 2007-12-21 | $9.54 | $13.34 | 7,360 | — | — |
| 2007-12-20 | $9.00 | $12.58 | 26,310 | — | — |
| 2007-12-19 | $8.87 | $12.40 | 161,010 | — | — |
| 2007-12-18 | $8.61 | $12.04 | 3,500 | — | — |
| 2007-12-17 | $8.40 | $11.75 | 15,100 | — | — |
| 2007-12-14 | $9.05 | $12.65 | 12,811 | — | — |
| 2007-12-13 | $9.41 | $13.16 | 1,700 | — | — |
| 2007-12-12 | $9.20 | $12.86 | 2,059 | — | — |
| 2007-12-11 | $9.01 | $12.53 | 31,146 | — | — |
| 2007-12-10 | $9.33 | $12.97 | 8,000 | — | — |
| 2007-12-07 | $10.09 | $14.03 | 2,897 | — | — |
| 2007-12-06 | $9.69 | $13.47 | 19,106 | — | — |
| 2007-12-05 | $9.49 | $13.20 | 13,704 | — | — |
| 2007-12-04 | $9.58 | $13.32 | 3,250 | — | — |
| 2007-12-03 | $9.65 | $13.42 | 5,016 | — | — |
| 2007-11-30 | $9.66 | $13.43 | 5,096 | — | — |
| 2007-11-29 | $9.58 | $13.32 | 32,668 | — | — |
| 2007-11-28 | $9.48 | $13.18 | 3,113 | — | — |
| 2007-11-27 | $9.45 | $13.14 | 8,225 | — | — |
| 2007-11-26 | $9.54 | $13.27 | 3,855 | — | — |
| 2007-11-23 | $9.85 | $13.70 | 1,300 | — | — |
| 2007-11-21 | $9.82 | $13.66 | 55,419 | — | — |
| 2007-11-20 | $8.70 | $12.10 | 29,181 | — | — |
| 2007-11-19 | $8.49 | $11.81 | 23,562 | — | — |
| 2007-11-16 | $9.22 | $12.82 | 1,784 | — | — |
| 2007-11-15 | $9.11 | $12.67 | 25,100 | — | — |
| 2007-11-14 | $9.29 | $12.92 | 300 | — | — |
| 2007-11-13 | $9.48 | $13.18 | 300 | — | — |
| 2007-11-12 | $9.46 | $13.15 | 13,923 | — | — |
| 2007-11-09 | $9.50 | $13.21 | 5,800 | — | — |
| 2007-11-08 | $9.88 | $13.74 | 5,302 | — | — |
| 2007-11-07 | $9.99 | $13.89 | 3,000 | — | — |
| 2007-11-06 | $9.86 | $13.71 | 2,800 | — | — |
| 2007-11-05 | $10.00 | $13.91 | 9,200 | — | — |
| 2007-11-02 | $9.91 | $13.78 | 0 | — | — |
| 2007-11-01 | $9.91 | $13.78 | 2,805 | — | — |
| 2007-10-31 | $10.10 | $14.04 | 760 | — | — |
| 2007-10-30 | $9.88 | $13.74 | 5,375 | — | — |
| 2007-10-29 | $9.88 | $13.74 | 3,300 | — | — |
| 2007-10-26 | $9.79 | $13.61 | 7,200 | — | — |
| 2007-10-25 | $10.09 | $14.03 | 2,900 | — | — |
| 2007-10-24 | $10.00 | $13.91 | 2,900 | — | — |
| 2007-10-23 | $9.99 | $13.89 | 5,024 | — | — |
| 2007-10-22 | $9.95 | $13.83 | 7,102 | — | — |
| 2007-10-19 | $10.05 | $13.98 | 1,700 | — | — |
| 2007-10-18 | $10.01 | $13.92 | 8,937 | — | — |
| 2007-10-17 | $9.90 | $13.77 | 3,500 | — | — |
| 2007-10-16 | $9.93 | $13.81 | 3,599 | — | — |
| 2007-10-15 | $9.97 | $13.86 | 2,800 | — | — |
| 2007-10-12 | $9.99 | $13.89 | 4,450 | — | — |
| 2007-10-11 | $9.99 | $13.89 | 12,902 | — | — |
| 2007-10-10 | $10.00 | $13.91 | 4,320 | — | — |
| 2007-10-09 | $10.02 | $13.93 | 72,325 | — | — |
| 2007-10-08 | $9.99 | $13.89 | 2,021 | — | — |
| 2007-10-05 | $10.00 | $13.91 | 2,700 | — | — |
| 2007-10-04 | $10.00 | $13.91 | 699 | — | — |
| 2007-10-03 | $9.99 | $13.89 | 2,100 | — | — |
| 2007-10-02 | $9.96 | $13.85 | 3,101 | — | — |
| 2007-10-01 | $9.80 | $13.63 | 1,945 | — | — |
| 2007-09-28 | $10.25 | $14.25 | 1,880 | — | — |
| 2007-09-27 | $9.99 | $13.89 | 500 | — | — |
| 2007-09-26 | $9.99 | $13.89 | 2,989 | — | — |
| 2007-09-25 | $9.98 | $13.88 | 1,650 | — | — |
| 2007-09-24 | $9.93 | $13.81 | 955 | — | — |
| 2007-09-21 | $9.67 | $13.45 | 1,787 | — | — |
| 2007-09-20 | $9.68 | $13.46 | 500 | — | — |
| 2007-09-19 | $9.69 | $13.47 | 950 | — | — |
| 2007-09-18 | $9.71 | $13.50 | 200 | — | — |
| 2007-09-17 | $9.52 | $13.24 | 2,700 | — | — |
| 2007-09-14 | $9.73 | $13.53 | 0 | — | — |
| 2007-09-13 | $9.73 | $13.53 | 0 | — | — |
| 2007-09-12 | $9.73 | $13.53 | 800 | — | — |
| 2007-09-11 | $9.63 | $13.39 | 13,139 | — | — |
| 2007-09-10 | $9.94 | $13.82 | 6,900 | — | — |
| 2007-09-07 | $10.00 | $13.91 | 3,200 | — | — |
| 2007-09-06 | $9.76 | $13.57 | 2,200 | — | — |
| 2007-09-05 | $9.95 | $13.84 | 3,924 | — | — |
| 2007-09-04 | $10.19 | $14.10 | 1,341 | — | — |
| 2007-08-31 | $10.42 | $14.42 | 5,341 | — | — |
| 2007-08-30 | $10.49 | $14.52 | 600 | — | — |
| 2007-08-29 | $10.55 | $14.60 | 1,004 | — | — |
| 2007-08-28 | $10.68 | $14.78 | 3,377 | — | — |
| 2007-08-27 | $10.03 | $13.88 | 2,508 | — | — |
| 2007-08-24 | $10.00 | $13.84 | 7,561 | — | — |
| 2007-08-23 | $9.85 | $13.63 | 5,174 | — | — |
| 2007-08-22 | $8.78 | $12.15 | 8,147 | — | — |
| 2007-08-21 | $8.71 | $12.05 | 4,408 | — | — |
| 2007-08-20 | $8.67 | $12.00 | 5,680 | — | — |
| 2007-08-17 | $9.00 | $12.45 | 2,550 | — | — |
| 2007-08-16 | $8.88 | $12.29 | 3,287 | — | — |
| 2007-08-15 | $9.23 | $12.77 | 1,403 | — | — |
| 2007-08-14 | $9.38 | $12.98 | 900 | — | — |
| 2007-08-13 | $9.50 | $13.15 | 1,859 | — | — |
| 2007-08-10 | $9.14 | $12.65 | 500 | — | — |
| 2007-08-09 | $9.35 | $12.94 | 3,524 | — | — |
| 2007-08-08 | $8.81 | $12.19 | 6,702 | — | — |
| 2007-08-07 | $8.38 | $11.60 | 6,805 | — | — |
| 2007-08-06 | $8.76 | $12.12 | 4,471 | — | — |
| 2007-08-03 | $9.11 | $12.61 | 8,552 | — | — |
| 2007-08-02 | $9.64 | $13.33 | 533 | — | — |
| 2007-08-01 | $9.60 | $13.28 | 1,848 | — | — |
| 2007-07-31 | $9.69 | $13.41 | 11,636 | — | — |
| 2007-07-30 | $9.73 | $13.46 | 2,211 | — | — |
| 2007-07-27 | $9.75 | $13.49 | 4,600 | — | — |
| 2007-07-26 | $10.03 | $13.88 | 376 | — | — |
| 2007-07-25 | $9.97 | $13.80 | 400 | — | — |
| 2007-07-24 | $9.97 | $13.80 | 475 | — | — |
| 2007-07-23 | $10.10 | $13.98 | 0 | — | — |
| 2007-07-20 | $10.17 | $14.07 | 1,500 | — | — |
| 2007-07-19 | $10.01 | $13.85 | 2,459 | — | — |
| 2007-07-18 | $10.06 | $13.92 | 6,041 | — | — |
| 2007-07-17 | $10.02 | $13.87 | 3,600 | — | — |
| 2007-07-16 | $10.27 | $14.21 | 2,354 | — | — |
| 2007-07-13 | $10.25 | $14.18 | 662 | — | — |
| 2007-07-12 | $10.02 | $13.87 | 9,863 | — | — |
| 2007-07-11 | $9.89 | $13.69 | 2,200 | — | — |
| 2007-07-10 | $9.90 | $13.70 | 2,711 | — | — |
| 2007-07-09 | $10.08 | $13.94 | 1,350 | — | — |
| 2007-07-06 | $10.23 | $14.16 | 2,400 | — | — |
| 2007-07-05 | $9.98 | $13.81 | 15,377 | — | — |
| 2007-07-03 | $9.95 | $13.77 | 3,028 | — | — |
| 2007-07-02 | $9.96 | $13.78 | 8,139 | — | — |
| 2007-06-29 | $9.96 | $13.78 | 17,374 | — | — |
| 2007-06-28 | $10.33 | $14.29 | 28,013 | — | — |
| 2007-06-27 | $10.27 | $14.21 | 13,635 | — | — |
| 2007-06-26 | $10.66 | $14.75 | 1,144 | — | — |
| 2007-06-25 | $10.40 | $14.39 | 10,409 | — | — |
| 2007-06-22 | $10.61 | $14.68 | 21,531 | — | — |
| 2007-06-21 | $10.76 | $14.89 | 3,513 | — | — |
| 2007-06-20 | $10.67 | $14.76 | 3,575 | — | — |
| 2007-06-19 | $10.80 | $14.94 | 2,350 | — | — |
| 2007-06-18 | $10.79 | $14.93 | 54,826 | — | — |
| 2007-06-15 | $11.01 | $15.24 | 17,500 | — | — |
| 2007-06-14 | $11.26 | $15.58 | 28,100 | — | — |
| 2007-06-13 | $11.14 | $15.41 | 41,424 | — | — |
| 2007-06-12 | $11.38 | $15.68 | 13,998 | — | — |
| 2007-06-11 | $11.50 | $15.84 | 6,151 | — | — |
| 2007-06-08 | $11.56 | $15.93 | 16,200 | — | — |
| 2007-06-07 | $11.50 | $15.84 | 6,316 | — | — |
| 2007-06-06 | $11.35 | $15.64 | 2,900 | — | — |
| 2007-06-05 | $11.50 | $15.84 | 9,299 | — | — |
| 2007-06-04 | $11.57 | $15.94 | 16,640 | — | — |
| 2007-06-01 | $11.57 | $15.94 | 27,850 | — | — |
| 2007-05-31 | $11.70 | $16.12 | 22,824 | — | — |
| 2007-05-30 | $11.57 | $15.94 | 20,172 | — | — |
| 2007-05-29 | $11.50 | $15.84 | 21,176 | — | — |
| 2007-05-25 | $11.33 | $15.61 | 2,591 | — | — |
| 2007-05-24 | $11.24 | $15.48 | 1,999 | — | — |
| 2007-05-23 | $11.23 | $15.47 | 113,203 | — | — |
| 2007-05-22 | $12.08 | $16.64 | 23,830 | — | — |
| 2007-05-21 | $11.91 | $16.41 | 11,515 | — | — |
| 2007-05-18 | $11.85 | $16.33 | 3,308 | — | — |
| 2007-05-17 | $11.85 | $16.33 | 3,310 | — | — |
| 2007-05-16 | $11.92 | $16.42 | 2,178 | — | — |
| 2007-05-15 | $11.91 | $16.41 | 3,613 | — | — |
| 2007-05-14 | $11.86 | $16.34 | 6,400 | — | — |
| 2007-05-11 | $11.78 | $16.23 | 1,520 | — | — |
| 2007-05-10 | $11.73 | $16.16 | 3,200 | — | — |
| 2007-05-09 | $11.78 | $16.23 | 6,070 | — | — |
| 2007-05-08 | $11.59 | $15.97 | 8,575 | — | — |
| 2007-05-07 | $11.53 | $15.88 | 8,101 | — | — |
| 2007-05-04 | $11.93 | $16.44 | 11,375 | — | — |
| 2007-05-03 | $11.85 | $16.33 | 3,313 | — | — |
| 2007-05-02 | $11.84 | $16.31 | 18,314 | — | — |
| 2007-05-01 | $11.70 | $16.12 | 25,189 | — | — |
| 2007-04-30 | $11.65 | $16.05 | 3,728 | — | — |
| 2007-04-27 | $11.70 | $16.11 | 3,874 | — | — |
| 2007-04-26 | $11.70 | $16.12 | 3,700 | — | — |
| 2007-04-25 | $11.66 | $16.06 | 14,114 | — | — |
| 2007-04-24 | $11.85 | $16.33 | 2,031 | — | — |
| 2007-04-23 | $11.62 | $16.01 | 3,100 | — | — |
| 2007-04-20 | $11.88 | $16.37 | 5,600 | — | — |
| 2007-04-19 | $11.70 | $16.12 | 1,660 | — | — |
| 2007-04-18 | $11.75 | $16.19 | 1,200 | — | — |
| 2007-04-17 | $11.75 | $16.19 | 4,209 | — | — |
| 2007-04-16 | $11.82 | $16.28 | 4,100 | — | — |
| 2007-04-13 | $11.81 | $16.27 | 2,182 | — | — |
| 2007-04-12 | $11.50 | $15.84 | 10,511 | — | — |
| 2007-04-11 | $11.40 | $15.71 | 14,210 | — | — |
| 2007-04-10 | $11.26 | $15.51 | 14,552 | — | — |
| 2007-04-09 | $11.30 | $15.57 | 16,992 | — | — |
| 2007-04-05 | $11.34 | $15.62 | 39,922 | — | — |
| 2007-04-04 | $11.24 | $15.48 | 40,679 | — | — |
| 2007-04-03 | $11.10 | $15.29 | 24,739 | — | — |
| 2007-04-02 | $11.16 | $15.37 | 8,175 | — | — |
| 2007-03-30 | $11.09 | $15.28 | 26,970 | — | — |
| 2007-03-29 | $11.16 | $15.37 | 41,607 | — | — |
| 2007-03-28 | $11.23 | $15.47 | 131,391 | — | — |
| 2007-03-27 | $11.90 | $16.39 | 11,692 | — | — |
| 2007-03-26 | $11.90 | $16.39 | 6,500 | — | — |
| 2007-03-23 | $11.87 | $16.35 | 2,564 | — | — |
| 2007-03-22 | $11.85 | $16.33 | 2,725 | — | — |
| 2007-03-21 | $11.86 | $16.34 | 2,300 | — | — |
| 2007-03-20 | $11.89 | $16.31 | 7,462 | — | — |
| 2007-03-19 | $11.53 | $15.82 | 4,310 | — | — |
| 2007-03-16 | $11.91 | $16.34 | 5,200 | — | — |
| 2007-03-15 | $11.94 | $16.38 | 18,516 | — | — |
| 2007-03-14 | $11.08 | $15.20 | 3,750 | — | — |
| 2007-03-13 | $11.05 | $15.16 | 5,407 | — | — |
| 2007-03-12 | $11.10 | $15.23 | 9,333 | — | — |
| 2007-03-09 | $11.62 | $15.94 | 4,365 | — | — |
| 2007-03-08 | $11.64 | $15.97 | 726 | — | — |
| 2007-03-07 | $11.36 | $15.58 | 8,648 | — | — |
| 2007-03-06 | $11.39 | $15.63 | 6,436 | — | — |
| 2007-03-05 | $11.10 | $15.23 | 525 | — | — |
| 2007-03-02 | $11.34 | $15.56 | 6,131 | — | — |
| 2007-03-01 | $11.36 | $15.58 | 5,868 | — | — |
| 2007-02-28 | $10.83 | $14.86 | 1,370 | — | — |
| 2007-02-27 | $11.17 | $15.32 | 8,619 | — | — |
| 2007-02-26 | $11.77 | $16.15 | 5,866 | — | — |
| 2007-02-23 | $11.75 | $16.12 | 14,113 | — | — |
| 2007-02-22 | $11.27 | $15.46 | 1,675 | — | — |
| 2007-02-21 | $11.34 | $15.56 | 3,601 | — | — |
| 2007-02-20 | $11.34 | $15.56 | 0 | — | — |
| 2007-02-16 | $11.34 | $15.56 | 3,430 | — | — |
| 2007-02-15 | $11.42 | $15.67 | 3,398 | — | — |
| 2007-02-14 | $11.58 | $15.89 | 13,118 | — | — |
| 2007-02-13 | $11.16 | $15.31 | 2,837 | — | — |
| 2007-02-12 | $11.44 | $15.69 | 3,206 | — | — |
| 2007-02-09 | $11.44 | $15.69 | 15,687 | — | — |
| 2007-02-08 | $10.83 | $14.86 | 4,650 | — | — |
| 2007-02-07 | $10.78 | $14.79 | 1,800 | — | — |
| 2007-02-06 | $10.66 | $14.62 | 6,312 | — | — |
| 2007-02-05 | $10.62 | $14.57 | 25,705 | — | — |
| 2007-02-02 | $10.49 | $14.39 | 1,800 | — | — |
| 2007-02-01 | $10.48 | $14.38 | 9,837 | — | — |
| 2007-01-31 | $10.42 | $14.29 | 10,752 | — | — |
| 2007-01-30 | $10.45 | $14.34 | 15,300 | — | — |
| 2007-01-29 | $10.60 | $14.54 | 2,967 | — | — |
| 2007-01-26 | $10.50 | $14.40 | 25,150 | — | — |
| 2007-01-25 | $10.50 | $14.40 | 5,901 | — | — |
| 2007-01-24 | $10.50 | $14.40 | 6,300 | — | — |
| 2007-01-23 | $10.62 | $14.57 | 3,157 | — | — |
| 2007-01-22 | $10.55 | $14.47 | 10,314 | — | — |
| 2007-01-19 | $10.67 | $14.64 | 1,886 | — | — |
| 2007-01-18 | $10.59 | $14.53 | 5,063 | — | — |
| 2007-01-17 | $10.58 | $14.51 | 2,450 | — | — |
| 2007-01-16 | $10.58 | $14.51 | 11,451 | — | — |
| 2007-01-12 | $10.35 | $14.20 | 21,202 | — | — |
| 2007-01-11 | $10.19 | $13.98 | 7,620 | — | — |
| 2007-01-10 | $10.25 | $14.06 | 10,225 | — | — |
| 2007-01-09 | $10.01 | $13.73 | 20,699 | — | — |
| 2007-01-08 | $10.31 | $14.14 | 600 | — | — |
| 2007-01-05 | $10.18 | $13.97 | 3,799 | — | — |
| 2007-01-04 | $10.59 | $14.53 | 3,894 | — | — |
| 2007-01-03 | $10.38 | $14.24 | 85,276 | — | — |