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
- 2003-03-20 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 | $10.79 | $12.12 | 0 | — | — |
| 2007-12-28 | $10.79 | $12.12 | 0 | — | — |
| 2007-12-27 | $10.79 | $12.12 | 0 | — | — |
| 2007-12-26 | $10.79 | $12.12 | 0 | — | — |
| 2007-12-24 | $10.79 | $12.12 | 0 | — | — |
| 2007-12-21 | $10.79 | $12.12 | 5,700 | — | — |
| 2007-12-20 | $11.00 | $12.35 | 0 | — | — |
| 2007-12-19 | $11.00 | $12.35 | 0 | — | — |
| 2007-12-18 | $11.00 | $12.29 | 600 | — | — |
| 2007-12-17 | $11.17 | $12.47 | 0 | — | — |
| 2007-12-14 | $11.17 | $12.47 | 0 | — | — |
| 2007-12-13 | $11.17 | $12.47 | 300 | — | — |
| 2007-12-12 | $10.87 | $12.14 | 0 | — | — |
| 2007-12-11 | $10.87 | $12.14 | 0 | — | — |
| 2007-12-10 | $10.87 | $12.14 | 2,700 | — | — |
| 2007-12-07 | $10.87 | $12.14 | 0 | — | — |
| 2007-12-06 | $10.87 | $12.14 | 0 | — | — |
| 2007-12-05 | $10.87 | $12.14 | 0 | — | — |
| 2007-12-04 | $10.87 | $12.14 | 0 | — | — |
| 2007-12-03 | $10.87 | $12.14 | 5,400 | — | — |
| 2007-11-30 | $11.08 | $12.38 | 0 | — | — |
| 2007-11-29 | $11.08 | $12.38 | 300 | — | — |
| 2007-11-28 | $10.86 | $12.13 | 0 | — | — |
| 2007-11-27 | $10.86 | $12.13 | 300 | — | — |
| 2007-11-26 | $10.86 | $12.13 | 0 | — | — |
| 2007-11-23 | $10.86 | $12.13 | 0 | — | — |
| 2007-11-21 | $10.86 | $12.13 | 0 | — | — |
| 2007-11-20 | $10.86 | $12.13 | 0 | — | — |
| 2007-11-19 | $10.86 | $12.13 | 0 | — | — |
| 2007-11-16 | $10.86 | $12.13 | 0 | — | — |
| 2007-11-15 | $10.86 | $12.13 | 0 | — | — |
| 2007-11-14 | $10.86 | $12.13 | 0 | — | — |
| 2007-11-13 | $10.86 | $12.13 | 900 | — | — |
| 2007-11-12 | $10.86 | $12.13 | 3,300 | — | — |
| 2007-11-09 | $10.86 | $12.13 | 1,800 | — | — |
| 2007-11-08 | $10.86 | $12.13 | 1,500 | — | — |
| 2007-11-07 | $11.00 | $12.29 | 1,200 | — | — |
| 2007-11-06 | $10.85 | $12.12 | 600 | — | — |
| 2007-11-05 | $11.08 | $12.38 | 0 | — | — |
| 2007-11-02 | $11.08 | $12.38 | 0 | — | — |
| 2007-11-01 | $11.08 | $12.38 | 6,600 | — | — |
| 2007-10-31 | $11.08 | $12.38 | 0 | — | — |
| 2007-10-30 | $11.08 | $12.38 | 0 | — | — |
| 2007-10-29 | $11.08 | $12.38 | 0 | — | — |
| 2007-10-26 | $11.08 | $12.38 | 1,500 | — | — |
| 2007-10-25 | $11.00 | $12.29 | 3,300 | — | — |
| 2007-10-24 | $11.08 | $12.38 | 0 | — | — |
| 2007-10-23 | $11.08 | $12.38 | 0 | — | — |
| 2007-10-22 | $11.08 | $12.38 | 0 | — | — |
| 2007-10-19 | $11.08 | $12.38 | 2,700 | — | — |
| 2007-10-18 | $11.17 | $12.47 | 1,500 | — | — |
| 2007-10-17 | $11.17 | $12.47 | 2,100 | — | — |
| 2007-10-16 | $11.17 | $12.47 | 600 | — | — |
| 2007-10-15 | $11.25 | $12.57 | 0 | — | — |
| 2007-10-12 | $11.25 | $12.57 | 4,200 | — | — |
| 2007-10-11 | $11.02 | $12.31 | 600 | — | — |
| 2007-10-10 | $11.17 | $12.47 | 0 | — | — |
| 2007-10-09 | $11.17 | $12.47 | 0 | — | — |
| 2007-10-08 | $11.17 | $12.47 | 0 | — | — |
| 2007-10-05 | $11.17 | $12.47 | 0 | — | — |
| 2007-10-04 | $11.17 | $12.47 | 0 | — | — |
| 2007-10-03 | $11.17 | $12.47 | 600 | — | — |
| 2007-10-02 | $10.83 | $12.10 | 0 | — | — |
| 2007-10-01 | $10.83 | $12.10 | 0 | — | — |
| 2007-09-28 | $10.83 | $12.10 | 900 | — | — |
| 2007-09-27 | $11.17 | $12.47 | 0 | — | — |
| 2007-09-26 | $11.17 | $12.47 | 0 | — | — |
| 2007-09-25 | $11.17 | $12.47 | 0 | — | — |
| 2007-09-24 | $11.17 | $12.47 | 1,500 | — | — |
| 2007-09-21 | $11.08 | $12.38 | 600 | — | — |
| 2007-09-20 | $11.08 | $12.38 | 5,100 | — | — |
| 2007-09-19 | $11.08 | $12.38 | 0 | — | — |
| 2007-09-18 | $11.08 | $12.31 | 0 | — | — |
| 2007-09-17 | $11.08 | $12.31 | 1,200 | — | — |
| 2007-09-14 | $11.08 | $12.31 | 0 | — | — |
| 2007-09-13 | $11.08 | $12.31 | 0 | — | — |
| 2007-09-12 | $11.08 | $12.31 | 0 | — | — |
| 2007-09-11 | $11.08 | $12.31 | 0 | — | — |
| 2007-09-10 | $11.08 | $12.31 | 0 | — | — |
| 2007-09-07 | $11.08 | $12.31 | 0 | — | — |
| 2007-09-06 | $11.08 | $12.31 | 600 | — | — |
| 2007-09-05 | $11.17 | $12.41 | 0 | — | — |
| 2007-09-04 | $11.17 | $12.41 | 0 | — | — |
| 2007-08-31 | $11.17 | $12.41 | 0 | — | — |
| 2007-08-30 | $11.17 | $12.41 | 0 | — | — |
| 2007-08-29 | $11.17 | $12.41 | 0 | — | — |
| 2007-08-28 | $11.17 | $12.41 | 0 | — | — |
| 2007-08-27 | $11.17 | $12.41 | 0 | — | — |
| 2007-08-24 | $11.17 | $12.41 | 0 | — | — |
| 2007-08-23 | $11.17 | $12.41 | 10,200 | — | — |
| 2007-08-22 | $10.92 | $12.13 | 0 | — | — |
| 2007-08-21 | $10.92 | $12.13 | 14,400 | — | — |
| 2007-08-20 | $11.00 | $12.22 | 0 | — | — |
| 2007-08-17 | $11.00 | $12.22 | 0 | — | — |
| 2007-08-16 | $11.00 | $12.22 | 1,200 | — | — |
| 2007-08-15 | $10.94 | $12.16 | 1,200 | — | — |
| 2007-08-14 | $10.94 | $12.15 | 0 | — | — |
| 2007-08-13 | $10.94 | $12.15 | 4,200 | — | — |
| 2007-08-10 | $11.00 | $12.22 | 0 | — | — |
| 2007-08-09 | $11.00 | $12.22 | 0 | — | — |
| 2007-08-08 | $11.00 | $12.22 | 0 | — | — |
| 2007-08-07 | $11.00 | $12.22 | 0 | — | — |
| 2007-08-06 | $11.00 | $12.22 | 0 | — | — |
| 2007-08-03 | $11.00 | $12.22 | 0 | — | — |
| 2007-08-02 | $11.00 | $12.22 | 0 | — | — |
| 2007-08-01 | $11.00 | $12.22 | 3,300 | — | — |
| 2007-07-31 | $11.00 | $12.22 | 0 | — | — |
| 2007-07-30 | $11.00 | $12.22 | 0 | — | — |
| 2007-07-27 | $11.00 | $12.22 | 3,900 | — | — |
| 2007-07-26 | $11.00 | $12.22 | 9,900 | — | — |
| 2007-07-25 | $11.00 | $12.22 | 1,500 | — | — |
| 2007-07-24 | $11.00 | $12.22 | 4,200 | — | — |
| 2007-07-23 | $11.03 | $12.26 | 3,000 | — | — |
| 2007-07-20 | $11.08 | $12.31 | 900 | — | — |
| 2007-07-19 | $11.03 | $12.26 | 0 | — | — |
| 2007-07-18 | $11.03 | $12.26 | 0 | — | — |
| 2007-07-17 | $11.03 | $12.26 | 0 | — | — |
| 2007-07-16 | $11.03 | $12.26 | 6,600 | — | — |
| 2007-07-13 | $11.03 | $12.26 | 600 | — | — |
| 2007-07-12 | $11.05 | $12.28 | 6,600 | — | — |
| 2007-07-11 | $11.03 | $12.26 | 600 | — | — |
| 2007-07-10 | $11.05 | $12.28 | 0 | — | — |
| 2007-07-09 | $11.05 | $12.28 | 0 | — | — |
| 2007-07-06 | $11.05 | $12.28 | 0 | — | — |
| 2007-07-05 | $11.05 | $12.28 | 900 | — | — |
| 2007-07-03 | $11.03 | $12.26 | 5,100 | — | — |
| 2007-07-02 | $11.03 | $12.26 | 5,100 | — | — |
| 2007-06-29 | $11.08 | $12.31 | 0 | — | — |
| 2007-06-28 | $11.08 | $12.31 | 0 | — | — |
| 2007-06-27 | $11.08 | $12.31 | 0 | — | — |
| 2007-06-26 | $11.08 | $12.31 | 0 | — | — |
| 2007-06-25 | $11.08 | $12.31 | 0 | — | — |
| 2007-06-22 | $11.08 | $12.31 | 0 | — | — |
| 2007-06-21 | $11.08 | $12.31 | 0 | — | — |
| 2007-06-20 | $11.08 | $12.31 | 0 | — | — |
| 2007-06-19 | $11.08 | $12.25 | 0 | — | — |
| 2007-06-18 | $11.08 | $12.25 | 0 | — | — |
| 2007-06-15 | $11.08 | $12.25 | 0 | — | — |
| 2007-06-14 | $11.08 | $12.25 | 0 | — | — |
| 2007-06-13 | $11.08 | $12.25 | 0 | — | — |
| 2007-06-12 | $11.08 | $12.25 | 6,600 | — | — |
| 2007-06-11 | $11.17 | $12.34 | 0 | — | — |
| 2007-06-08 | $11.17 | $12.34 | 0 | — | — |
| 2007-06-07 | $11.17 | $12.34 | 7,200 | — | — |
| 2007-06-06 | $11.17 | $12.34 | 0 | — | — |
| 2007-06-05 | $11.17 | $12.34 | 300 | — | — |
| 2007-06-04 | $11.02 | $12.17 | 0 | — | — |
| 2007-06-01 | $11.02 | $12.17 | 0 | — | — |
| 2007-05-31 | $11.02 | $12.17 | 0 | — | — |
| 2007-05-30 | $11.02 | $12.17 | 0 | — | — |
| 2007-05-29 | $11.02 | $12.17 | 2,400 | — | — |
| 2007-05-25 | $11.02 | $12.17 | 0 | — | — |
| 2007-05-24 | $11.02 | $12.17 | 0 | — | — |
| 2007-05-23 | $11.02 | $12.17 | 2,400 | — | — |
| 2007-05-22 | $11.00 | $12.16 | 0 | — | — |
| 2007-05-21 | $11.00 | $12.16 | 0 | — | — |
| 2007-05-18 | $11.00 | $12.16 | 0 | — | — |
| 2007-05-17 | $11.00 | $12.16 | 1,500 | — | — |
| 2007-05-16 | $10.83 | $11.97 | 0 | — | — |
| 2007-05-15 | $10.83 | $11.97 | 600 | — | — |
| 2007-05-14 | $10.92 | $12.06 | 300 | — | — |
| 2007-05-11 | $10.92 | $12.06 | 600 | — | — |
| 2007-05-10 | $11.00 | $12.16 | 0 | — | — |
| 2007-05-09 | $11.00 | $12.16 | 0 | — | — |
| 2007-05-08 | $11.00 | $12.16 | 0 | — | — |
| 2007-05-07 | $11.00 | $12.16 | 0 | — | — |
| 2007-05-04 | $11.00 | $12.16 | 1,200 | — | — |
| 2007-05-03 | $10.83 | $11.97 | 0 | — | — |
| 2007-05-02 | $10.83 | $11.97 | 0 | — | — |
| 2007-05-01 | $10.83 | $11.97 | 0 | — | — |
| 2007-04-30 | $10.83 | $11.97 | 0 | — | — |
| 2007-04-27 | $10.83 | $11.97 | 0 | — | — |
| 2007-04-26 | $10.83 | $11.97 | 0 | — | — |
| 2007-04-25 | $10.83 | $11.97 | 600 | — | — |
| 2007-04-24 | $10.67 | $11.79 | 0 | — | — |
| 2007-04-23 | $10.67 | $11.79 | 0 | — | — |
| 2007-04-20 | $10.67 | $11.79 | 0 | — | — |
| 2007-04-19 | $10.67 | $11.79 | 0 | — | — |
| 2007-04-18 | $10.67 | $11.79 | 0 | — | — |
| 2007-04-17 | $10.67 | $11.79 | 0 | — | — |
| 2007-04-16 | $10.67 | $11.79 | 0 | — | — |
| 2007-04-13 | $10.67 | $11.79 | 0 | — | — |
| 2007-04-12 | $10.67 | $11.79 | 4,500 | — | — |
| 2007-04-11 | $10.67 | $11.79 | 0 | — | — |
| 2007-04-10 | $10.67 | $11.79 | 21,900 | — | — |
| 2007-04-09 | $10.67 | $11.79 | 4,800 | — | — |
| 2007-04-05 | $10.68 | $11.81 | 0 | — | — |
| 2007-04-04 | $10.68 | $11.81 | 6,000 | — | — |
| 2007-04-03 | $10.75 | $11.88 | 1,200 | — | — |
| 2007-04-02 | $10.75 | $11.88 | 0 | — | — |
| 2007-03-30 | $10.75 | $11.88 | 0 | — | — |
| 2007-03-29 | $10.75 | $11.88 | 0 | — | — |
| 2007-03-28 | $10.75 | $11.88 | 0 | — | — |
| 2007-03-27 | $10.75 | $11.88 | 0 | — | — |
| 2007-03-26 | $10.75 | $11.88 | 6,000 | — | — |
| 2007-03-23 | $10.75 | $11.88 | 12,000 | — | — |
| 2007-03-22 | $10.75 | $11.88 | 0 | — | — |
| 2007-03-21 | $10.75 | $11.88 | 0 | — | — |
| 2007-03-20 | $10.75 | $11.82 | 600 | — | — |
| 2007-03-19 | $10.50 | $11.54 | 0 | — | — |
| 2007-03-16 | $10.50 | $11.54 | 300 | — | — |
| 2007-03-15 | $10.50 | $11.54 | 0 | — | — |
| 2007-03-14 | $10.50 | $11.54 | 0 | — | — |
| 2007-03-13 | $10.50 | $11.54 | 1,200 | — | — |
| 2007-03-12 | $10.67 | $11.73 | 19,200 | — | — |
| 2007-03-09 | $10.73 | $11.80 | 0 | — | — |
| 2007-03-08 | $10.73 | $11.80 | 0 | — | — |
| 2007-03-07 | $10.73 | $11.80 | 1,200 | — | — |
| 2007-03-06 | $10.75 | $11.82 | 0 | — | — |
| 2007-03-05 | $10.75 | $11.82 | 0 | — | — |
| 2007-03-02 | $10.75 | $11.82 | 2,400 | — | — |
| 2007-03-01 | $10.75 | $11.82 | 600 | — | — |
| 2007-02-28 | $10.75 | $11.82 | 300 | — | — |
| 2007-02-27 | $10.75 | $11.82 | 0 | — | — |
| 2007-02-26 | $10.75 | $11.82 | 0 | — | — |
| 2007-02-23 | $10.75 | $11.82 | 300 | — | — |
| 2007-02-22 | $10.75 | $11.82 | 8,400 | — | — |
| 2007-02-21 | $10.58 | $11.63 | 600 | — | — |
| 2007-02-20 | $10.58 | $11.63 | 11,400 | — | — |
| 2007-02-16 | $11.00 | $12.09 | 2,400 | — | — |
| 2007-02-15 | $11.00 | $12.09 | 0 | — | — |
| 2007-02-14 | $11.00 | $12.09 | 2,400 | — | — |
| 2007-02-13 | $11.08 | $12.18 | 0 | — | — |
| 2007-02-12 | $11.08 | $12.18 | 300 | — | — |
| 2007-02-09 | $10.75 | $11.82 | 0 | — | — |
| 2007-02-08 | $10.75 | $11.82 | 0 | — | — |
| 2007-02-07 | $10.75 | $11.82 | 600 | — | — |
| 2007-02-06 | $10.75 | $11.82 | 900 | — | — |
| 2007-02-05 | $11.00 | $12.09 | 0 | — | — |
| 2007-02-02 | $11.00 | $12.09 | 0 | — | — |
| 2007-02-01 | $11.00 | $12.09 | 4,500 | — | — |
| 2007-01-31 | $11.25 | $12.37 | 10,500 | — | — |
| 2007-01-30 | $11.33 | $12.46 | 0 | — | — |
| 2007-01-29 | $11.33 | $12.46 | 0 | — | — |
| 2007-01-26 | $11.33 | $12.46 | 0 | — | — |
| 2007-01-25 | $11.33 | $12.46 | 900 | — | — |
| 2007-01-24 | $11.33 | $12.46 | 600 | — | — |
| 2007-01-23 | $11.33 | $12.46 | 32,700 | — | — |
| 2007-01-22 | $12.00 | $13.19 | 0 | — | — |
| 2007-01-19 | $12.00 | $13.19 | 0 | — | — |
| 2007-01-18 | $12.00 | $13.19 | 0 | — | — |
| 2007-01-17 | $12.00 | $13.19 | 0 | — | — |
| 2007-01-16 | $12.00 | $13.19 | 0 | — | — |
| 2007-01-12 | $12.00 | $13.19 | 0 | — | — |
| 2007-01-11 | $12.00 | $13.19 | 0 | — | — |
| 2007-01-10 | $12.00 | $13.19 | 0 | — | — |
| 2007-01-09 | $12.00 | $13.19 | 900 | — | — |
| 2007-01-08 | $12.00 | $13.19 | 0 | — | — |
| 2007-01-05 | $12.00 | $13.19 | 0 | — | — |
| 2007-01-04 | $12.00 | $13.19 | 0 | — | — |
| 2007-01-03 | $12.00 | $13.19 | 0 | — | — |