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
- 1973-02-21 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 | $8.05 | $10.77 | 400 | — | — |
| 2007-12-28 | $8.10 | $10.84 | 3,600 | — | — |
| 2007-12-27 | $8.10 | $10.84 | 1,200 | — | — |
| 2007-12-26 | $7.88 | $10.54 | 400 | — | — |
| 2007-12-24 | $7.88 | $10.54 | 400 | — | — |
| 2007-12-21 | $7.78 | $10.41 | 1,100 | — | — |
| 2007-12-20 | $7.88 | $10.54 | 0 | — | — |
| 2007-12-19 | $7.88 | $10.54 | 3,900 | — | — |
| 2007-12-18 | $7.85 | $10.50 | 2,700 | — | — |
| 2007-12-17 | $8.00 | $10.70 | 700 | — | — |
| 2007-12-14 | $8.02 | $10.73 | 2,600 | — | — |
| 2007-12-13 | $8.10 | $10.84 | 0 | — | — |
| 2007-12-12 | $8.10 | $10.84 | 0 | — | — |
| 2007-12-11 | $8.10 | $10.84 | 0 | — | — |
| 2007-12-10 | $8.10 | $10.84 | 800 | — | — |
| 2007-12-07 | $8.15 | $10.90 | 400 | — | — |
| 2007-12-06 | $8.15 | $10.90 | 200 | — | — |
| 2007-12-05 | $8.15 | $10.90 | 1,700 | — | — |
| 2007-12-04 | $8.15 | $10.90 | 100 | — | — |
| 2007-12-03 | $8.25 | $11.04 | 200 | — | — |
| 2007-11-30 | $8.35 | $11.17 | 1,200 | — | — |
| 2007-11-29 | $8.05 | $10.77 | 500 | — | — |
| 2007-11-28 | $8.00 | $10.70 | 300 | — | — |
| 2007-11-27 | $8.10 | $10.84 | 400 | — | — |
| 2007-11-26 | $8.15 | $10.90 | 1,600 | — | — |
| 2007-11-23 | $8.07 | $10.80 | 200 | — | — |
| 2007-11-21 | $8.07 | $10.80 | 2,000 | — | — |
| 2007-11-20 | $8.29 | $11.09 | 100 | — | — |
| 2007-11-19 | $8.37 | $11.20 | 400 | — | — |
| 2007-11-16 | $8.38 | $11.21 | 3,400 | — | — |
| 2007-11-15 | $8.40 | $11.24 | 2,100 | — | — |
| 2007-11-14 | $8.32 | $11.13 | 1,000 | — | — |
| 2007-11-13 | $8.42 | $11.26 | 1,800 | — | — |
| 2007-11-12 | $8.42 | $11.26 | 600 | — | — |
| 2007-11-09 | $8.62 | $11.53 | 900 | — | — |
| 2007-11-08 | $8.26 | $11.05 | 8,400 | — | — |
| 2007-11-07 | $8.90 | $11.91 | 100 | — | — |
| 2007-11-06 | $9.00 | $12.04 | 500 | — | — |
| 2007-11-05 | $9.05 | $12.11 | 0 | — | — |
| 2007-11-02 | $9.05 | $12.11 | 0 | — | — |
| 2007-11-01 | $9.05 | $12.11 | 4,100 | — | — |
| 2007-10-31 | $9.00 | $12.04 | 2,500 | — | — |
| 2007-10-30 | $9.10 | $12.17 | 0 | — | — |
| 2007-10-29 | $9.10 | $12.17 | 300 | — | — |
| 2007-10-26 | $9.15 | $12.24 | 0 | — | — |
| 2007-10-25 | $9.15 | $12.24 | 0 | — | — |
| 2007-10-24 | $9.15 | $12.24 | 500 | — | — |
| 2007-10-23 | $8.90 | $11.91 | 300 | — | — |
| 2007-10-22 | $9.00 | $12.04 | 2,000 | — | — |
| 2007-10-19 | $9.30 | $12.44 | 10,300 | — | — |
| 2007-10-18 | $9.05 | $12.11 | 200 | — | — |
| 2007-10-17 | $8.95 | $11.97 | 0 | — | — |
| 2007-10-16 | $8.95 | $11.97 | 0 | — | — |
| 2007-10-15 | $8.95 | $11.97 | 300 | — | — |
| 2007-10-12 | $9.05 | $12.11 | 500 | — | — |
| 2007-10-11 | $9.15 | $12.24 | 500 | — | — |
| 2007-10-10 | $9.25 | $12.37 | 700 | — | — |
| 2007-10-09 | $9.45 | $12.64 | 3,300 | — | — |
| 2007-10-08 | $9.10 | $12.17 | 500 | — | — |
| 2007-10-05 | $8.98 | $12.01 | 0 | — | — |
| 2007-10-04 | $8.98 | $12.01 | 200 | — | — |
| 2007-10-03 | $8.88 | $11.88 | 500 | — | — |
| 2007-10-02 | $8.78 | $11.74 | 1,100 | — | — |
| 2007-10-01 | $8.88 | $11.88 | 1,000 | — | — |
| 2007-09-28 | $8.80 | $11.77 | 600 | — | — |
| 2007-09-27 | $8.80 | $11.77 | 200 | — | — |
| 2007-09-26 | $8.80 | $11.77 | 0 | — | — |
| 2007-09-25 | $8.80 | $11.77 | 2,500 | — | — |
| 2007-09-24 | $9.00 | $12.04 | 6,400 | — | — |
| 2007-09-21 | $8.90 | $11.91 | 1,500 | — | — |
| 2007-09-20 | $8.90 | $11.91 | 6,200 | — | — |
| 2007-09-19 | $9.45 | $12.64 | 500 | — | — |
| 2007-09-18 | $9.55 | $12.77 | 200 | — | — |
| 2007-09-17 | $9.55 | $12.77 | 200 | — | — |
| 2007-09-14 | $9.50 | $12.71 | 1,000 | — | — |
| 2007-09-13 | $9.50 | $12.71 | 3,300 | — | — |
| 2007-09-12 | $9.75 | $13.04 | 6,900 | — | — |
| 2007-09-11 | $9.65 | $12.91 | 0 | — | — |
| 2007-09-10 | $9.65 | $12.91 | 0 | — | — |
| 2007-09-07 | $9.65 | $12.91 | 0 | — | — |
| 2007-09-06 | $9.65 | $12.91 | 0 | — | — |
| 2007-09-05 | $9.65 | $12.91 | 0 | — | — |
| 2007-09-04 | $9.65 | $12.91 | 1,000 | — | — |
| 2007-08-31 | $9.90 | $13.24 | 3,500 | — | — |
| 2007-08-30 | $9.30 | $12.44 | 500 | — | — |
| 2007-08-29 | $9.40 | $12.57 | 1,000 | — | — |
| 2007-08-28 | $9.19 | $12.29 | 200 | — | — |
| 2007-08-27 | $9.16 | $12.25 | 600 | — | — |
| 2007-08-24 | $9.25 | $12.37 | 100 | — | — |
| 2007-08-23 | $9.15 | $12.24 | 700 | — | — |
| 2007-08-22 | $9.10 | $12.17 | 0 | — | — |
| 2007-08-21 | $9.10 | $12.17 | 900 | — | — |
| 2007-08-20 | $9.05 | $12.11 | 1,000 | — | — |
| 2007-08-17 | $8.80 | $11.77 | 100 | — | — |
| 2007-08-16 | $8.85 | $11.84 | 4,800 | — | — |
| 2007-08-15 | $8.65 | $11.57 | 17,700 | — | — |
| 2007-08-14 | $9.35 | $12.51 | 2,800 | — | — |
| 2007-08-13 | $9.40 | $12.57 | 0 | — | — |
| 2007-08-10 | $9.40 | $12.57 | 0 | — | — |
| 2007-08-09 | $9.40 | $12.57 | 1,200 | — | — |
| 2007-08-08 | $9.48 | $12.68 | 900 | — | — |
| 2007-08-07 | $9.45 | $12.64 | 5,400 | — | — |
| 2007-08-06 | $9.98 | $13.35 | 100 | — | — |
| 2007-08-03 | $10.10 | $13.51 | 1,800 | — | — |
| 2007-08-02 | $10.10 | $13.51 | 0 | — | — |
| 2007-08-01 | $10.10 | $13.51 | 100 | — | — |
| 2007-07-31 | $10.20 | $13.64 | 1,100 | — | — |
| 2007-07-30 | $10.35 | $13.85 | 0 | — | — |
| 2007-07-27 | $10.35 | $13.85 | 0 | — | — |
| 2007-07-26 | $10.35 | $13.85 | 0 | — | — |
| 2007-07-25 | $10.35 | $13.85 | 200 | — | — |
| 2007-07-24 | $10.25 | $13.71 | 0 | — | — |
| 2007-07-23 | $10.25 | $13.71 | 700 | — | — |
| 2007-07-20 | $10.35 | $13.85 | 500 | — | — |
| 2007-07-19 | $10.30 | $13.78 | 0 | — | — |
| 2007-07-18 | $10.30 | $13.78 | 200 | — | — |
| 2007-07-17 | $10.25 | $13.71 | 900 | — | — |
| 2007-07-16 | $10.37 | $13.87 | 300 | — | — |
| 2007-07-13 | $10.47 | $14.01 | 1,100 | — | — |
| 2007-07-12 | $10.26 | $13.72 | 4,900 | — | — |
| 2007-07-11 | $10.77 | $14.41 | 700 | — | — |
| 2007-07-10 | $10.95 | $14.65 | 0 | — | — |
| 2007-07-09 | $10.95 | $14.65 | 2,400 | — | — |
| 2007-07-06 | $11.30 | $15.12 | 0 | — | — |
| 2007-07-05 | $11.30 | $15.12 | 0 | — | — |
| 2007-07-03 | $11.30 | $15.12 | 0 | — | — |
| 2007-07-02 | $11.30 | $15.12 | 0 | — | — |
| 2007-06-29 | $11.30 | $15.12 | 1,500 | — | — |
| 2007-06-28 | $11.20 | $14.98 | 500 | — | — |
| 2007-06-27 | $11.15 | $14.92 | 400 | — | — |
| 2007-06-26 | $11.25 | $15.05 | 0 | — | — |
| 2007-06-25 | $11.25 | $15.05 | 0 | — | — |
| 2007-06-22 | $11.25 | $15.05 | 0 | — | — |
| 2007-06-21 | $11.25 | $15.05 | 0 | — | — |
| 2007-06-20 | $11.25 | $15.05 | 100 | — | — |
| 2007-06-19 | $11.15 | $14.92 | 0 | — | — |
| 2007-06-18 | $11.15 | $14.92 | 1,900 | — | — |
| 2007-06-15 | $10.90 | $14.58 | 0 | — | — |
| 2007-06-14 | $10.90 | $14.58 | 100 | — | — |
| 2007-06-13 | $10.90 | $14.58 | 900 | — | — |
| 2007-06-12 | $10.96 | $14.66 | 500 | — | — |
| 2007-06-11 | $10.86 | $14.53 | 500 | — | — |
| 2007-06-08 | $10.96 | $14.66 | 200 | — | — |
| 2007-06-07 | $11.06 | $14.79 | 1,500 | — | — |
| 2007-06-06 | $11.20 | $14.98 | 200 | — | — |
| 2007-06-05 | $11.15 | $14.92 | 0 | — | — |
| 2007-06-04 | $11.15 | $14.92 | 0 | — | — |
| 2007-06-01 | $11.15 | $14.92 | 600 | — | — |
| 2007-05-31 | $11.25 | $15.05 | 1,700 | — | — |
| 2007-05-30 | $11.15 | $14.92 | 3,100 | — | — |
| 2007-05-29 | $11.30 | $15.12 | 600 | — | — |
| 2007-05-25 | $11.20 | $14.98 | 100 | — | — |
| 2007-05-24 | $11.33 | $15.16 | 1,000 | — | — |
| 2007-05-23 | $11.20 | $14.98 | 3,500 | — | — |
| 2007-05-22 | $11.06 | $14.79 | 4,800 | — | — |
| 2007-05-21 | $10.80 | $14.45 | 900 | — | — |
| 2007-05-18 | $10.17 | $13.60 | 3,000 | — | — |
| 2007-05-17 | $10.95 | $14.65 | 2,300 | — | — |
| 2007-05-16 | $10.85 | $14.51 | 4,000 | — | — |
| 2007-05-15 | $11.05 | $14.78 | 0 | — | — |
| 2007-05-14 | $11.05 | $14.78 | 200 | — | — |
| 2007-05-11 | $11.09 | $14.83 | 300 | — | — |
| 2007-05-10 | $11.19 | $14.97 | 0 | — | — |
| 2007-05-09 | $11.19 | $14.97 | 200 | — | — |
| 2007-05-08 | $11.09 | $14.83 | 100 | — | — |
| 2007-05-07 | $11.19 | $14.97 | 0 | — | — |
| 2007-05-04 | $11.19 | $14.97 | 0 | — | — |
| 2007-05-03 | $11.19 | $14.97 | 200 | — | — |
| 2007-05-02 | $11.29 | $15.10 | 100 | — | — |
| 2007-05-01 | $11.29 | $15.10 | 0 | — | — |
| 2007-04-30 | $11.29 | $15.10 | 1,100 | — | — |
| 2007-04-27 | $11.18 | $14.96 | 800 | — | — |
| 2007-04-26 | $11.20 | $14.98 | 2,900 | — | — |
| 2007-04-25 | $10.90 | $14.58 | 4,800 | — | — |
| 2007-04-24 | $11.58 | $15.49 | 300 | — | — |
| 2007-04-23 | $11.81 | $15.80 | 500 | — | — |
| 2007-04-20 | $11.83 | $15.82 | 5,100 | — | — |
| 2007-04-19 | $11.88 | $15.89 | 900 | — | — |
| 2007-04-18 | $11.88 | $15.89 | 0 | — | — |
| 2007-04-17 | $11.88 | $15.89 | 8,200 | — | — |
| 2007-04-16 | $11.82 | $15.81 | 9,400 | — | — |
| 2007-04-13 | $11.69 | $15.64 | 4,600 | — | — |
| 2007-04-12 | $11.62 | $15.54 | 1,000 | — | — |
| 2007-04-11 | $11.60 | $15.52 | 3,000 | — | — |
| 2007-04-10 | $11.48 | $15.36 | 600 | — | — |
| 2007-04-09 | $11.45 | $15.32 | 0 | — | — |
| 2007-04-05 | $11.45 | $15.32 | 500 | — | — |
| 2007-04-04 | $11.35 | $15.18 | 700 | — | — |
| 2007-04-03 | $11.25 | $15.05 | 1,700 | — | — |
| 2007-04-02 | $11.17 | $14.94 | 0 | — | — |
| 2007-03-30 | $11.17 | $14.94 | 800 | — | — |
| 2007-03-29 | $11.17 | $14.94 | 1,200 | — | — |
| 2007-03-28 | $11.40 | $15.25 | 2,000 | — | — |
| 2007-03-27 | $11.15 | $14.92 | 10,700 | — | — |
| 2007-03-26 | $11.00 | $14.71 | 1,300 | — | — |
| 2007-03-23 | $11.09 | $14.83 | 4,300 | — | — |
| 2007-03-22 | $11.01 | $14.73 | 19,100 | — | — |
| 2007-03-21 | $11.00 | $14.71 | 5,100 | — | — |
| 2007-03-20 | $11.02 | $14.74 | 2,700 | — | — |
| 2007-03-19 | $10.98 | $14.69 | 22,700 | — | — |
| 2007-03-16 | $10.99 | $14.70 | 21,500 | — | — |
| 2007-03-15 | $11.15 | $14.92 | 3,600 | — | — |
| 2007-03-14 | $11.00 | $14.71 | 5,700 | — | — |
| 2007-03-13 | $10.94 | $14.63 | 6,400 | — | — |
| 2007-03-12 | $11.04 | $14.77 | 13,800 | — | — |
| 2007-03-09 | $11.40 | $15.25 | 3,200 | — | — |
| 2007-03-08 | $11.35 | $15.18 | 200 | — | — |
| 2007-03-07 | $11.30 | $15.12 | 38,000 | — | — |
| 2007-03-06 | $12.13 | $16.23 | 1,000 | — | — |
| 2007-03-05 | $12.13 | $16.23 | 500 | — | — |
| 2007-03-02 | $12.15 | $16.25 | 0 | — | — |
| 2007-03-01 | $12.15 | $16.25 | 2,800 | — | — |
| 2007-02-28 | $12.01 | $16.07 | 800 | — | — |
| 2007-02-27 | $12.07 | $16.15 | 1,900 | — | — |
| 2007-02-26 | $12.18 | $16.29 | 2,000 | — | — |
| 2007-02-23 | $12.15 | $16.25 | 300 | — | — |
| 2007-02-22 | $12.15 | $16.25 | 2,700 | — | — |
| 2007-02-21 | $12.11 | $16.20 | 5,500 | — | — |
| 2007-02-20 | $11.80 | $15.78 | 600 | — | — |
| 2007-02-16 | $11.50 | $15.38 | 500 | — | — |
| 2007-02-15 | $11.83 | $15.82 | 0 | — | — |
| 2007-02-14 | $11.83 | $15.82 | 6,500 | — | — |
| 2007-02-13 | $11.81 | $15.80 | 200 | — | — |
| 2007-02-12 | $12.04 | $16.11 | 800 | — | — |
| 2007-02-09 | $12.04 | $16.11 | 500 | — | — |
| 2007-02-08 | $12.00 | $16.05 | 1,100 | — | — |
| 2007-02-07 | $12.04 | $16.11 | 500 | — | — |
| 2007-02-06 | $12.06 | $16.13 | 100 | — | — |
| 2007-02-05 | $11.97 | $16.01 | 3,300 | — | — |
| 2007-02-02 | $11.87 | $15.88 | 200 | — | — |
| 2007-02-01 | $11.94 | $15.97 | 1,900 | — | — |
| 2007-01-31 | $11.95 | $15.99 | 2,000 | — | — |
| 2007-01-30 | $11.95 | $15.99 | 500 | — | — |
| 2007-01-29 | $11.95 | $15.99 | 7,300 | — | — |
| 2007-01-26 | $12.00 | $16.05 | 5,300 | — | — |
| 2007-01-25 | $11.40 | $15.25 | 1,300 | — | — |
| 2007-01-24 | $11.54 | $15.44 | 2,400 | — | — |
| 2007-01-23 | $11.06 | $14.79 | 500 | — | — |
| 2007-01-22 | $11.15 | $14.92 | 100 | — | — |
| 2007-01-19 | $11.23 | $15.02 | 21,100 | — | — |
| 2007-01-18 | $11.00 | $14.71 | 2,000 | — | — |
| 2007-01-17 | $10.99 | $14.70 | 3,800 | — | — |
| 2007-01-16 | $10.90 | $14.58 | 3,300 | — | — |
| 2007-01-12 | $10.76 | $14.39 | 16,600 | — | — |
| 2007-01-11 | $11.00 | $14.71 | 3,500 | — | — |
| 2007-01-10 | $10.70 | $14.31 | 500 | — | — |
| 2007-01-09 | $10.64 | $14.23 | 600 | — | — |
| 2007-01-08 | $10.55 | $14.11 | 500 | — | — |
| 2007-01-05 | $10.57 | $14.14 | 4,300 | — | — |
| 2007-01-04 | $10.49 | $14.03 | 4,000 | — | — |
| 2007-01-03 | $10.31 | $13.79 | 600 | — | — |