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
- 1982-04-21 to 2026-09-03
- 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 | $9.80 | $14.13 | 57,300 | — | — |
| 2007-12-28 | $9.51 | $13.71 | 3,500 | — | — |
| 2007-12-27 | $9.51 | $13.71 | 15,100 | — | — |
| 2007-12-26 | $8.84 | $12.75 | 3,400 | — | — |
| 2007-12-24 | $9.68 | $13.96 | 1,700 | — | — |
| 2007-12-21 | $9.65 | $13.92 | 32,100 | — | — |
| 2007-12-20 | $9.51 | $13.71 | 1,300 | — | — |
| 2007-12-19 | $9.62 | $13.87 | 1,600 | — | — |
| 2007-12-18 | $9.75 | $14.06 | 20,300 | — | — |
| 2007-12-17 | $9.50 | $13.70 | 200 | — | — |
| 2007-12-14 | $9.62 | $13.87 | 0 | — | — |
| 2007-12-13 | $9.62 | $13.87 | 1,300 | — | — |
| 2007-12-12 | $9.60 | $13.84 | 15,600 | — | — |
| 2007-12-11 | $9.35 | $13.48 | 1,000 | — | — |
| 2007-12-10 | $9.38 | $13.53 | 15,100 | — | — |
| 2007-12-07 | $9.15 | $13.20 | 5,700 | — | — |
| 2007-12-06 | $8.80 | $12.69 | 1,200 | — | — |
| 2007-12-05 | $8.89 | $12.82 | 700 | — | — |
| 2007-12-04 | $8.93 | $12.88 | 2,000 | — | — |
| 2007-12-03 | $8.92 | $12.86 | 700 | — | — |
| 2007-11-30 | $8.85 | $12.76 | 46,100 | — | — |
| 2007-11-29 | $8.76 | $12.63 | 3,800 | — | — |
| 2007-11-28 | $8.77 | $12.65 | 0 | — | — |
| 2007-11-27 | $8.77 | $12.65 | 4,200 | — | — |
| 2007-11-26 | $8.75 | $12.62 | 800 | — | — |
| 2007-11-23 | $8.80 | $12.69 | 200 | — | — |
| 2007-11-21 | $8.75 | $12.62 | 10,900 | — | — |
| 2007-11-20 | $8.57 | $12.36 | 100 | — | — |
| 2007-11-19 | $8.61 | $12.42 | 300 | — | — |
| 2007-11-16 | $8.65 | $12.47 | 200 | — | — |
| 2007-11-15 | $8.76 | $12.63 | 4,800 | — | — |
| 2007-11-14 | $8.66 | $12.49 | 700 | — | — |
| 2007-11-13 | $8.65 | $12.47 | 5,700 | — | — |
| 2007-11-12 | $8.65 | $12.47 | 0 | — | — |
| 2007-11-09 | $8.65 | $12.47 | 1,000 | — | — |
| 2007-11-08 | $8.65 | $12.47 | 6,300 | — | — |
| 2007-11-07 | $8.58 | $12.37 | 8,700 | — | — |
| 2007-11-06 | $8.39 | $12.10 | 11,300 | — | — |
| 2007-11-05 | $7.96 | $11.48 | 3,300 | — | — |
| 2007-11-02 | $7.92 | $11.42 | 2,200 | — | — |
| 2007-11-01 | $7.80 | $11.25 | 9,100 | — | — |
| 2007-10-31 | $7.39 | $10.66 | 1,100 | — | — |
| 2007-10-30 | $7.40 | $10.67 | 2,900 | — | — |
| 2007-10-29 | $7.45 | $10.74 | 8,400 | — | — |
| 2007-10-26 | $7.15 | $10.31 | 4,700 | — | — |
| 2007-10-25 | $7.10 | $10.24 | 600 | — | — |
| 2007-10-24 | $7.18 | $10.35 | 600 | — | — |
| 2007-10-23 | $7.30 | $10.53 | 1,500 | — | — |
| 2007-10-22 | $7.22 | $10.41 | 800 | — | — |
| 2007-10-19 | $7.35 | $10.60 | 800 | — | — |
| 2007-10-18 | $7.35 | $10.60 | 100 | — | — |
| 2007-10-17 | $7.35 | $10.60 | 700 | — | — |
| 2007-10-16 | $7.37 | $10.63 | 2,600 | — | — |
| 2007-10-15 | $7.40 | $10.67 | 200 | — | — |
| 2007-10-12 | $7.41 | $10.69 | 4,300 | — | — |
| 2007-10-11 | $7.37 | $10.63 | 0 | — | — |
| 2007-10-10 | $7.37 | $10.63 | 400 | — | — |
| 2007-10-09 | $7.32 | $10.56 | 3,300 | — | — |
| 2007-10-08 | $7.35 | $10.60 | 8,800 | — | — |
| 2007-10-05 | $7.30 | $10.53 | 200 | — | — |
| 2007-10-04 | $7.35 | $10.60 | 100 | — | — |
| 2007-10-03 | $7.36 | $10.61 | 2,000 | — | — |
| 2007-10-02 | $7.31 | $10.54 | 0 | — | — |
| 2007-10-01 | $7.31 | $10.54 | 700 | — | — |
| 2007-09-28 | $7.36 | $10.61 | 3,200 | — | — |
| 2007-09-27 | $7.35 | $10.60 | 3,900 | — | — |
| 2007-09-26 | $7.43 | $10.71 | 1,700 | — | — |
| 2007-09-25 | $7.47 | $10.77 | 5,300 | — | — |
| 2007-09-24 | $7.43 | $10.71 | 2,000 | — | — |
| 2007-09-21 | $7.44 | $10.73 | 14,600 | — | — |
| 2007-09-20 | $7.22 | $10.41 | 6,700 | — | — |
| 2007-09-19 | $7.39 | $10.66 | 600 | — | — |
| 2007-09-18 | $7.42 | $10.70 | 300 | — | — |
| 2007-09-17 | $7.39 | $10.66 | 1,800 | — | — |
| 2007-09-14 | $7.34 | $10.58 | 3,900 | — | — |
| 2007-09-13 | $7.44 | $10.73 | 3,600 | — | — |
| 2007-09-12 | $7.45 | $10.74 | 2,000 | — | — |
| 2007-09-11 | $7.50 | $10.82 | 14,900 | — | — |
| 2007-09-10 | $7.43 | $10.71 | 300 | — | — |
| 2007-09-07 | $7.50 | $10.82 | 100 | — | — |
| 2007-09-06 | $7.55 | $10.89 | 400 | — | — |
| 2007-09-05 | $7.53 | $10.86 | 300 | — | — |
| 2007-09-04 | $7.70 | $11.10 | 0 | — | — |
| 2007-08-31 | $7.70 | $11.10 | 900 | — | — |
| 2007-08-30 | $7.63 | $11.00 | 4,600 | — | — |
| 2007-08-29 | $7.79 | $11.23 | 2,400 | — | — |
| 2007-08-28 | $7.80 | $11.25 | 100 | — | — |
| 2007-08-27 | $7.88 | $11.36 | 2,200 | — | — |
| 2007-08-24 | $7.89 | $11.38 | 200 | — | — |
| 2007-08-23 | $7.90 | $11.39 | 1,700 | — | — |
| 2007-08-22 | $7.84 | $11.31 | 500 | — | — |
| 2007-08-21 | $7.84 | $11.31 | 3,800 | — | — |
| 2007-08-20 | $7.72 | $11.13 | 1,300 | — | — |
| 2007-08-17 | $7.86 | $11.33 | 200 | — | — |
| 2007-08-16 | $7.87 | $11.35 | 9,800 | — | — |
| 2007-08-15 | $7.76 | $11.19 | 11,500 | — | — |
| 2007-08-14 | $7.75 | $11.18 | 19,600 | — | — |
| 2007-08-13 | $7.61 | $10.97 | 2,900 | — | — |
| 2007-08-10 | $7.60 | $10.96 | 1,700 | — | — |
| 2007-08-09 | $7.70 | $11.10 | 500 | — | — |
| 2007-08-08 | $7.74 | $11.16 | 2,900 | — | — |
| 2007-08-07 | $7.80 | $11.25 | 1,700 | — | — |
| 2007-08-06 | $7.80 | $11.25 | 17,000 | — | — |
| 2007-08-03 | $7.80 | $11.25 | 4,700 | — | — |
| 2007-08-02 | $7.96 | $11.48 | 4,100 | — | — |
| 2007-08-01 | $7.90 | $11.39 | 2,000 | — | — |
| 2007-07-31 | $7.87 | $11.35 | 600 | — | — |
| 2007-07-30 | $7.91 | $11.41 | 3,500 | — | — |
| 2007-07-27 | $7.80 | $11.25 | 600 | — | — |
| 2007-07-26 | $7.89 | $11.38 | 500 | — | — |
| 2007-07-25 | $8.00 | $11.54 | 5,100 | — | — |
| 2007-07-24 | $7.65 | $11.03 | 2,800 | — | — |
| 2007-07-23 | $7.68 | $11.08 | 400 | — | — |
| 2007-07-20 | $7.83 | $11.29 | 0 | — | — |
| 2007-07-19 | $7.83 | $11.29 | 1,000 | — | — |
| 2007-07-18 | $7.78 | $11.22 | 2,900 | — | — |
| 2007-07-17 | $7.82 | $11.28 | 1,900 | — | — |
| 2007-07-16 | $7.92 | $11.42 | 500 | — | — |
| 2007-07-13 | $7.97 | $11.49 | 1,300 | — | — |
| 2007-07-12 | $7.94 | $11.45 | 1,700 | — | — |
| 2007-07-11 | $7.95 | $11.46 | 500 | — | — |
| 2007-07-10 | $7.95 | $11.46 | 600 | — | — |
| 2007-07-09 | $8.00 | $11.54 | 1,700 | — | — |
| 2007-07-06 | $8.01 | $11.55 | 3,000 | — | — |
| 2007-07-05 | $8.19 | $11.81 | 1,400 | — | — |
| 2007-07-03 | $8.20 | $11.83 | 0 | — | — |
| 2007-07-02 | $8.20 | $11.83 | 1,000 | — | — |
| 2007-06-29 | $8.19 | $11.81 | 3,900 | — | — |
| 2007-06-28 | $8.30 | $11.97 | 1,300 | — | — |
| 2007-06-27 | $8.22 | $11.85 | 500 | — | — |
| 2007-06-26 | $8.25 | $11.90 | 1,300 | — | — |
| 2007-06-25 | $8.30 | $11.97 | 300 | — | — |
| 2007-06-22 | $8.30 | $11.97 | 800 | — | — |
| 2007-06-21 | $8.35 | $12.04 | 0 | — | — |
| 2007-06-20 | $8.35 | $12.04 | 900 | — | — |
| 2007-06-19 | $8.32 | $12.00 | 1,800 | — | — |
| 2007-06-18 | $8.50 | $12.26 | 2,700 | — | — |
| 2007-06-15 | $8.61 | $12.42 | 2,800 | — | — |
| 2007-06-14 | $8.58 | $12.37 | 3,400 | — | — |
| 2007-06-13 | $8.81 | $12.70 | 600 | — | — |
| 2007-06-12 | $8.93 | $12.88 | 2,200 | — | — |
| 2007-06-11 | $8.93 | $12.88 | 4,100 | — | — |
| 2007-06-08 | $9.04 | $13.04 | 800 | — | — |
| 2007-06-07 | $9.21 | $13.28 | 0 | — | — |
| 2007-06-06 | $9.21 | $13.28 | 1,400 | — | — |
| 2007-06-05 | $9.23 | $13.31 | 200 | — | — |
| 2007-06-04 | $9.38 | $13.53 | 200 | — | — |
| 2007-06-01 | $9.42 | $13.58 | 100 | — | — |
| 2007-05-31 | $9.47 | $13.66 | 5,400 | — | — |
| 2007-05-30 | $9.47 | $13.66 | 14,400 | — | — |
| 2007-05-29 | $9.43 | $13.60 | 900 | — | — |
| 2007-05-25 | $9.55 | $13.77 | 500 | — | — |
| 2007-05-24 | $9.66 | $13.93 | 12,200 | — | — |
| 2007-05-23 | $9.65 | $13.92 | 500 | — | — |
| 2007-05-22 | $9.81 | $14.15 | 2,800 | — | — |
| 2007-05-21 | $9.73 | $14.03 | 10,300 | — | — |
| 2007-05-18 | $9.92 | $14.31 | 401,700 | — | — |
| 2007-05-17 | $9.87 | $14.23 | 405,900 | — | — |
| 2007-05-16 | $9.85 | $14.20 | 10,900 | — | — |
| 2007-05-15 | $9.80 | $14.13 | 1,800 | — | — |
| 2007-05-14 | $9.80 | $14.13 | 11,300 | — | — |
| 2007-05-11 | $9.40 | $13.56 | 10,500 | — | — |
| 2007-05-10 | $9.52 | $13.73 | 17,600 | — | — |
| 2007-05-09 | $9.40 | $13.56 | 15,700 | — | — |
| 2007-05-08 | $9.30 | $13.41 | 300 | — | — |
| 2007-05-07 | $9.38 | $13.53 | 10,200 | — | — |
| 2007-05-04 | $9.48 | $13.67 | 900 | — | — |
| 2007-05-03 | $9.48 | $13.67 | 11,100 | — | — |
| 2007-05-02 | $9.11 | $13.14 | 1,200 | — | — |
| 2007-05-01 | $9.06 | $13.07 | 900 | — | — |
| 2007-04-30 | $9.00 | $12.98 | 300 | — | — |
| 2007-04-27 | $8.97 | $12.94 | 1,200 | — | — |
| 2007-04-26 | $8.94 | $12.89 | 1,700 | — | — |
| 2007-04-25 | $8.80 | $12.69 | 1,000 | — | — |
| 2007-04-24 | $8.74 | $12.60 | 1,300 | — | — |
| 2007-04-23 | $8.73 | $12.59 | 3,100 | — | — |
| 2007-04-20 | $8.59 | $12.39 | 1,300 | — | — |
| 2007-04-19 | $8.44 | $12.17 | 1,400 | — | — |
| 2007-04-18 | $8.38 | $12.08 | 300 | — | — |
| 2007-04-17 | $8.28 | $11.94 | 100 | — | — |
| 2007-04-16 | $8.27 | $11.93 | 100 | — | — |
| 2007-04-13 | $8.28 | $11.94 | 100 | — | — |
| 2007-04-12 | $8.25 | $11.90 | 0 | — | — |
| 2007-04-11 | $8.25 | $11.90 | 1,400 | — | — |
| 2007-04-10 | $8.18 | $11.80 | 3,100 | — | — |
| 2007-04-09 | $8.11 | $11.70 | 200 | — | — |
| 2007-04-05 | $8.11 | $11.70 | 400 | — | — |
| 2007-04-04 | $8.16 | $11.77 | 200 | — | — |
| 2007-04-03 | $8.17 | $11.78 | 3,200 | — | — |
| 2007-04-02 | $8.08 | $11.65 | 0 | — | — |
| 2007-03-30 | $8.08 | $11.65 | 8,700 | — | — |
| 2007-03-29 | $8.03 | $11.58 | 3,400 | — | — |
| 2007-03-28 | $8.16 | $11.77 | 600 | — | — |
| 2007-03-27 | $8.16 | $11.77 | 9,900 | — | — |
| 2007-03-26 | $8.10 | $11.68 | 0 | — | — |
| 2007-03-23 | $8.10 | $11.68 | 500 | — | — |
| 2007-03-22 | $8.16 | $11.77 | 200 | — | — |
| 2007-03-21 | $8.20 | $11.83 | 900 | — | — |
| 2007-03-20 | $8.25 | $11.90 | 46,300 | — | — |
| 2007-03-19 | $8.27 | $11.93 | 0 | — | — |
| 2007-03-16 | $8.27 | $11.93 | 1,800 | — | — |
| 2007-03-15 | $8.25 | $11.90 | 500 | — | — |
| 2007-03-14 | $8.15 | $11.75 | 600 | — | — |
| 2007-03-13 | $8.18 | $11.80 | 300 | — | — |
| 2007-03-12 | $8.18 | $11.80 | 1,900 | — | — |
| 2007-03-09 | $8.20 | $11.83 | 400 | — | — |
| 2007-03-08 | $8.16 | $11.77 | 100 | — | — |
| 2007-03-07 | $8.17 | $11.78 | 3,100 | — | — |
| 2007-03-06 | $8.21 | $11.84 | 900 | — | — |
| 2007-03-05 | $8.20 | $11.83 | 1,300 | — | — |
| 2007-03-02 | $8.33 | $12.01 | 100 | — | — |
| 2007-03-01 | $8.31 | $11.98 | 1,100 | — | — |
| 2007-02-28 | $8.31 | $11.98 | 800 | — | — |
| 2007-02-27 | $8.40 | $12.11 | 3,700 | — | — |
| 2007-02-26 | $8.50 | $12.26 | 3,600 | — | — |
| 2007-02-23 | $8.49 | $12.24 | 400 | — | — |
| 2007-02-22 | $8.42 | $12.14 | 400 | — | — |
| 2007-02-21 | $8.33 | $12.01 | 7,900 | — | — |
| 2007-02-20 | $8.50 | $12.26 | 7,700 | — | — |
| 2007-02-16 | $8.15 | $11.75 | 3,200 | — | — |
| 2007-02-15 | $8.12 | $11.71 | 2,000 | — | — |
| 2007-02-14 | $8.13 | $11.72 | 0 | — | — |
| 2007-02-13 | $8.13 | $11.72 | 100 | — | — |
| 2007-02-12 | $8.11 | $11.70 | 9,000 | — | — |
| 2007-02-09 | $7.70 | $11.10 | 800 | — | — |
| 2007-02-08 | $7.77 | $11.21 | 1,100 | — | — |
| 2007-02-07 | $7.81 | $11.26 | 1,000 | — | — |
| 2007-02-06 | $7.78 | $11.22 | 3,400 | — | — |
| 2007-02-05 | $7.71 | $11.12 | 1,600 | — | — |
| 2007-02-02 | $7.76 | $11.19 | 1,900 | — | — |
| 2007-02-01 | $7.78 | $11.22 | 200 | — | — |
| 2007-01-31 | $7.81 | $11.26 | 1,000 | — | — |
| 2007-01-30 | $7.87 | $11.35 | 300 | — | — |
| 2007-01-29 | $7.91 | $11.41 | 0 | — | — |
| 2007-01-26 | $7.91 | $11.41 | 200 | — | — |
| 2007-01-25 | $7.86 | $11.33 | 400 | — | — |
| 2007-01-24 | $7.90 | $11.39 | 900 | — | — |
| 2007-01-23 | $7.81 | $11.26 | 400 | — | — |
| 2007-01-22 | $7.81 | $11.26 | 2,600 | — | — |
| 2007-01-19 | $7.81 | $11.26 | 2,700 | — | — |
| 2007-01-18 | $7.75 | $11.18 | 1,800 | — | — |
| 2007-01-17 | $7.83 | $11.29 | 3,300 | — | — |
| 2007-01-16 | $7.76 | $11.19 | 500 | — | — |
| 2007-01-12 | $7.84 | $11.31 | 800 | — | — |
| 2007-01-11 | $7.92 | $11.42 | 200 | — | — |
| 2007-01-10 | $7.86 | $11.33 | 1,000 | — | — |
| 2007-01-09 | $7.83 | $11.29 | 3,200 | — | — |
| 2007-01-08 | $7.79 | $11.23 | 1,400 | — | — |
| 2007-01-05 | $7.85 | $11.32 | 1,700 | — | — |
| 2007-01-04 | $7.79 | $11.23 | 1,300 | — | — |
| 2007-01-03 | $7.87 | $11.35 | 0 | — | — |