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
- 2000-08-10 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 | $10.02 | $10.02 | 1,118 | — | — |
| 2007-12-28 | $9.66 | $9.66 | 0 | — | — |
| 2007-12-27 | $9.66 | $9.66 | 3,214 | — | — |
| 2007-12-26 | $9.48 | $9.48 | 1,677 | — | — |
| 2007-12-24 | $10.02 | $10.02 | 0 | — | — |
| 2007-12-21 | $10.02 | $10.02 | 1,258 | — | — |
| 2007-12-20 | $9.48 | $9.48 | 419 | — | — |
| 2007-12-19 | $9.84 | $9.84 | 2,096 | — | — |
| 2007-12-18 | $10.20 | $10.20 | 0 | — | — |
| 2007-12-17 | $10.20 | $10.20 | 0 | — | — |
| 2007-12-14 | $10.20 | $10.20 | 839 | — | — |
| 2007-12-13 | $10.73 | $10.73 | 1,398 | — | — |
| 2007-12-12 | $9.31 | $9.31 | 0 | — | — |
| 2007-12-11 | $9.31 | $9.31 | 419 | — | — |
| 2007-12-10 | $9.31 | $9.31 | 978 | — | — |
| 2007-12-07 | $9.34 | $9.34 | 419 | — | — |
| 2007-12-06 | $9.30 | $9.30 | 1,118 | — | — |
| 2007-12-05 | $9.30 | $9.30 | 419 | — | — |
| 2007-12-04 | $9.30 | $9.30 | 2,516 | — | — |
| 2007-12-03 | $9.66 | $9.66 | 699 | — | — |
| 2007-11-30 | $9.34 | $9.34 | 559 | — | — |
| 2007-11-29 | $9.30 | $9.30 | 2,655 | — | — |
| 2007-11-28 | $9.12 | $9.12 | 1,118 | — | — |
| 2007-11-27 | $9.84 | $9.84 | 1,817 | — | — |
| 2007-11-26 | $9.77 | $9.77 | 0 | — | — |
| 2007-11-23 | $9.77 | $9.77 | 0 | — | — |
| 2007-11-21 | $9.77 | $9.77 | 0 | — | — |
| 2007-11-20 | $9.77 | $9.77 | 0 | — | — |
| 2007-11-19 | $9.77 | $9.77 | 839 | — | — |
| 2007-11-16 | $9.77 | $9.77 | 559 | — | — |
| 2007-11-15 | $9.77 | $9.77 | 1,537 | — | — |
| 2007-11-14 | $9.77 | $9.77 | 978 | — | — |
| 2007-11-13 | $9.77 | $9.77 | 1,258 | — | — |
| 2007-11-12 | $10.38 | $10.38 | 839 | — | — |
| 2007-11-09 | $10.38 | $10.38 | 699 | — | — |
| 2007-11-08 | $10.73 | $10.73 | 0 | — | — |
| 2007-11-07 | $10.73 | $10.73 | 0 | — | — |
| 2007-11-06 | $10.73 | $10.73 | 978 | — | — |
| 2007-11-05 | $10.73 | $10.73 | 978 | — | — |
| 2007-11-02 | $11.09 | $11.09 | 1,537 | — | — |
| 2007-11-01 | $11.23 | $11.23 | 419 | — | — |
| 2007-10-31 | $11.23 | $11.23 | 8,106 | — | — |
| 2007-10-30 | $10.73 | $10.73 | 1,398 | — | — |
| 2007-10-29 | $11.23 | $11.23 | 0 | — | — |
| 2007-10-26 | $11.23 | $11.23 | 839 | — | — |
| 2007-10-25 | $11.13 | $11.13 | 1,258 | — | — |
| 2007-10-24 | $11.23 | $11.23 | 0 | — | — |
| 2007-10-23 | $11.23 | $11.23 | 0 | — | — |
| 2007-10-22 | $11.23 | $11.23 | 7,128 | — | — |
| 2007-10-19 | $10.73 | $10.73 | 3,494 | — | — |
| 2007-10-18 | $10.98 | $10.98 | 0 | — | — |
| 2007-10-17 | $10.98 | $10.98 | 280 | — | — |
| 2007-10-16 | $11.20 | $11.20 | 0 | — | — |
| 2007-10-15 | $11.20 | $11.20 | 0 | — | — |
| 2007-10-12 | $11.20 | $11.20 | 280 | — | — |
| 2007-10-11 | $11.07 | $11.07 | 1,957 | — | — |
| 2007-10-10 | $10.91 | $10.91 | 1,957 | — | — |
| 2007-10-09 | $10.75 | $10.75 | 4,332 | — | — |
| 2007-10-08 | $11.09 | $11.09 | 419 | — | — |
| 2007-10-05 | $11.09 | $11.09 | 280 | — | — |
| 2007-10-04 | $10.73 | $10.73 | 0 | — | — |
| 2007-10-03 | $10.73 | $10.73 | 0 | — | — |
| 2007-10-02 | $10.73 | $10.73 | 0 | — | — |
| 2007-10-01 | $10.73 | $10.73 | 419 | — | — |
| 2007-09-28 | $11.27 | $11.27 | 0 | — | — |
| 2007-09-27 | $11.27 | $11.27 | 140 | — | — |
| 2007-09-26 | $10.73 | $10.73 | 280 | — | — |
| 2007-09-25 | $10.73 | $10.73 | 2,376 | — | — |
| 2007-09-24 | $10.73 | $10.73 | 0 | — | — |
| 2007-09-21 | $10.73 | $10.73 | 419 | — | — |
| 2007-09-20 | $11.09 | $11.09 | 0 | — | — |
| 2007-09-19 | $11.09 | $11.09 | 0 | — | — |
| 2007-09-18 | $11.09 | $11.09 | 2,376 | — | — |
| 2007-09-17 | $11.45 | $11.45 | 0 | — | — |
| 2007-09-14 | $11.45 | $11.45 | 1,957 | — | — |
| 2007-09-13 | $11.09 | $11.09 | 559 | — | — |
| 2007-09-12 | $10.73 | $10.73 | 2,376 | — | — |
| 2007-09-11 | $10.73 | $10.73 | 280 | — | — |
| 2007-09-10 | $11.09 | $11.09 | 0 | — | — |
| 2007-09-07 | $11.09 | $11.09 | 1,677 | — | — |
| 2007-09-06 | $10.73 | $10.73 | 0 | — | — |
| 2007-09-05 | $10.73 | $10.73 | 0 | — | — |
| 2007-09-04 | $10.73 | $10.73 | 0 | — | — |
| 2007-08-31 | $10.73 | $10.73 | 0 | — | — |
| 2007-08-30 | $10.73 | $10.73 | 1,677 | — | — |
| 2007-08-29 | $11.45 | $11.45 | 0 | — | — |
| 2007-08-28 | $11.45 | $11.45 | 0 | — | — |
| 2007-08-27 | $11.45 | $11.45 | 419 | — | — |
| 2007-08-24 | $11.10 | $11.10 | 1,118 | — | — |
| 2007-08-23 | $11.81 | $11.81 | 0 | — | — |
| 2007-08-22 | $11.81 | $11.81 | 419 | — | — |
| 2007-08-21 | $11.13 | $11.13 | 1,118 | — | — |
| 2007-08-20 | $10.91 | $10.91 | 559 | — | — |
| 2007-08-17 | $11.63 | $11.63 | 978 | — | — |
| 2007-08-16 | $11.27 | $11.27 | 1,258 | — | — |
| 2007-08-15 | $11.63 | $11.63 | 280 | — | — |
| 2007-08-14 | $10.55 | $10.55 | 280 | — | — |
| 2007-08-13 | $10.38 | $10.38 | 3,075 | — | — |
| 2007-08-10 | $11.09 | $11.09 | 1,537 | — | — |
| 2007-08-09 | $11.81 | $11.81 | 559 | — | — |
| 2007-08-08 | $11.27 | $11.27 | 3,913 | — | — |
| 2007-08-07 | $12.02 | $12.02 | 559 | — | — |
| 2007-08-06 | $11.45 | $11.45 | 0 | — | — |
| 2007-08-03 | $11.45 | $11.45 | 0 | — | — |
| 2007-08-02 | $11.45 | $11.45 | 280 | — | — |
| 2007-08-01 | $11.45 | $11.45 | 0 | — | — |
| 2007-07-31 | $11.45 | $11.45 | 699 | — | — |
| 2007-07-30 | $11.45 | $11.45 | 140 | — | — |
| 2007-07-27 | $12.47 | $12.47 | 0 | — | — |
| 2007-07-26 | $12.47 | $12.47 | 0 | — | — |
| 2007-07-25 | $12.47 | $12.47 | 8,385 | — | — |
| 2007-07-24 | $10.73 | $10.73 | 9,364 | — | — |
| 2007-07-23 | $11.43 | $11.43 | 1,398 | — | — |
| 2007-07-20 | $11.45 | $11.45 | 0 | — | — |
| 2007-07-19 | $11.45 | $11.45 | 1,817 | — | — |
| 2007-07-18 | $11.09 | $11.09 | 2,376 | — | — |
| 2007-07-17 | $12.16 | $12.16 | 419 | — | — |
| 2007-07-16 | $12.16 | $12.16 | 0 | — | — |
| 2007-07-13 | $12.16 | $12.16 | 0 | — | — |
| 2007-07-12 | $12.16 | $12.16 | 419 | — | — |
| 2007-07-11 | $12.52 | $12.52 | 2,376 | — | — |
| 2007-07-10 | $12.95 | $12.95 | 0 | — | — |
| 2007-07-09 | $12.95 | $12.95 | 140 | — | — |
| 2007-07-06 | $12.95 | $12.95 | 0 | — | — |
| 2007-07-05 | $12.95 | $12.95 | 0 | — | — |
| 2007-07-03 | $12.95 | $12.95 | 0 | — | — |
| 2007-07-02 | $12.95 | $12.95 | 0 | — | — |
| 2007-06-29 | $12.95 | $12.95 | 140 | — | — |
| 2007-06-28 | $12.95 | $12.95 | 1,118 | — | — |
| 2007-06-27 | $13.27 | $13.27 | 280 | — | — |
| 2007-06-26 | $13.34 | $13.34 | 978 | — | — |
| 2007-06-25 | $13.60 | $13.60 | 1,537 | — | — |
| 2007-06-22 | $13.42 | $13.42 | 0 | — | — |
| 2007-06-21 | $13.42 | $13.42 | 699 | — | — |
| 2007-06-20 | $13.69 | $13.69 | 2,795 | — | — |
| 2007-06-19 | $13.60 | $13.60 | 0 | — | — |
| 2007-06-18 | $13.60 | $13.60 | 1,258 | — | — |
| 2007-06-15 | $12.89 | $12.89 | 839 | — | — |
| 2007-06-14 | $13.02 | $13.02 | 1,384 | — | — |
| 2007-06-13 | $13.01 | $13.01 | 0 | — | — |
| 2007-06-12 | $13.01 | $13.01 | 461 | — | — |
| 2007-06-11 | $13.34 | $13.34 | 769 | — | — |
| 2007-06-08 | $13.50 | $13.50 | 3,690 | — | — |
| 2007-06-07 | $13.32 | $13.32 | 3,075 | — | — |
| 2007-06-06 | $13.17 | $13.17 | 14,604 | — | — |
| 2007-06-05 | $12.42 | $12.42 | 3,536 | — | — |
| 2007-06-04 | $12.26 | $12.26 | 4,612 | — | — |
| 2007-06-01 | $12.03 | $12.03 | 3,690 | — | — |
| 2007-05-31 | $11.77 | $11.77 | 0 | — | — |
| 2007-05-30 | $11.77 | $11.77 | 2,306 | — | — |
| 2007-05-29 | $11.38 | $11.38 | 0 | — | — |
| 2007-05-25 | $11.38 | $11.38 | 461 | — | — |
| 2007-05-24 | $11.38 | $11.38 | 0 | — | — |
| 2007-05-23 | $11.38 | $11.38 | 0 | — | — |
| 2007-05-22 | $11.38 | $11.38 | 1,230 | — | — |
| 2007-05-21 | $11.77 | $11.77 | 4,304 | — | — |
| 2007-05-18 | $11.65 | $11.65 | 922 | — | — |
| 2007-05-17 | $11.64 | $11.64 | 6,457 | — | — |
| 2007-05-16 | $11.70 | $11.70 | 1,384 | — | — |
| 2007-05-15 | $11.22 | $11.22 | 2,921 | — | — |
| 2007-05-14 | $11.71 | $11.71 | 11,837 | — | — |
| 2007-05-11 | $11.06 | $11.06 | 1,230 | — | — |
| 2007-05-10 | $11.38 | $11.38 | 0 | — | — |
| 2007-05-09 | $11.38 | $11.38 | 0 | — | — |
| 2007-05-08 | $11.38 | $11.38 | 1,998 | — | — |
| 2007-05-07 | $11.22 | $11.22 | 0 | — | — |
| 2007-05-04 | $11.22 | $11.22 | 0 | — | — |
| 2007-05-03 | $11.22 | $11.22 | 0 | — | — |
| 2007-05-02 | $11.22 | $11.22 | 922 | — | — |
| 2007-05-01 | $11.22 | $11.22 | 2,152 | — | — |
| 2007-04-30 | $11.40 | $11.40 | 307 | — | — |
| 2007-04-27 | $11.48 | $11.48 | 769 | — | — |
| 2007-04-26 | $11.51 | $11.51 | 1,691 | — | — |
| 2007-04-25 | $11.71 | $11.71 | 307 | — | — |
| 2007-04-24 | $11.71 | $11.71 | 154 | — | — |
| 2007-04-23 | $11.71 | $11.71 | 2,152 | — | — |
| 2007-04-20 | $11.39 | $11.39 | 0 | — | — |
| 2007-04-19 | $11.39 | $11.39 | 615 | — | — |
| 2007-04-18 | $11.64 | $11.64 | 0 | — | — |
| 2007-04-17 | $11.64 | $11.64 | 1,384 | — | — |
| 2007-04-16 | $11.70 | $11.70 | 461 | — | — |
| 2007-04-13 | $11.39 | $11.39 | 1,384 | — | — |
| 2007-04-12 | $11.86 | $11.86 | 0 | — | — |
| 2007-04-11 | $11.86 | $11.86 | 461 | — | — |
| 2007-04-10 | $11.42 | $11.42 | 922 | — | — |
| 2007-04-09 | $12.03 | $12.03 | 461 | — | — |
| 2007-04-05 | $11.39 | $11.39 | 0 | — | — |
| 2007-04-04 | $11.39 | $11.39 | 0 | — | — |
| 2007-04-03 | $11.39 | $11.39 | 0 | — | — |
| 2007-04-02 | $11.39 | $11.39 | 769 | — | — |
| 2007-03-30 | $12.03 | $12.03 | 0 | — | — |
| 2007-03-29 | $12.03 | $12.03 | 2,460 | — | — |
| 2007-03-28 | $11.39 | $11.39 | 2,306 | — | — |
| 2007-03-27 | $11.81 | $11.81 | 307 | — | — |
| 2007-03-26 | $11.81 | $11.81 | 461 | — | — |
| 2007-03-23 | $12.42 | $12.42 | 0 | — | — |
| 2007-03-22 | $12.42 | $12.42 | 0 | — | — |
| 2007-03-21 | $12.42 | $12.42 | 0 | — | — |
| 2007-03-20 | $12.42 | $12.42 | 0 | — | — |
| 2007-03-19 | $12.42 | $12.42 | 1,691 | — | — |
| 2007-03-16 | $12.29 | $12.29 | 307 | — | — |
| 2007-03-15 | $12.20 | $12.20 | 769 | — | — |
| 2007-03-14 | $11.94 | $11.94 | 1,230 | — | — |
| 2007-03-13 | $12.36 | $12.36 | 0 | — | — |
| 2007-03-12 | $12.36 | $12.36 | 0 | — | — |
| 2007-03-09 | $12.36 | $12.36 | 922 | — | — |
| 2007-03-08 | $12.16 | $12.16 | 307 | — | — |
| 2007-03-07 | $12.03 | $12.03 | 769 | — | — |
| 2007-03-06 | $12.03 | $12.03 | 0 | — | — |
| 2007-03-05 | $12.03 | $12.03 | 1,845 | — | — |
| 2007-03-02 | $12.33 | $12.33 | 3,075 | — | — |
| 2007-03-01 | $12.03 | $12.03 | 307 | — | — |
| 2007-02-28 | $12.03 | $12.03 | 307 | — | — |
| 2007-02-27 | $12.07 | $12.07 | 307 | — | — |
| 2007-02-26 | $12.29 | $12.29 | 0 | — | — |
| 2007-02-23 | $12.29 | $12.29 | 0 | — | — |
| 2007-02-22 | $12.29 | $12.29 | 0 | — | — |
| 2007-02-21 | $12.29 | $12.29 | 769 | — | — |
| 2007-02-20 | $12.42 | $12.42 | 0 | — | — |
| 2007-02-16 | $12.42 | $12.42 | 307 | — | — |
| 2007-02-15 | $12.42 | $12.42 | 307 | — | — |
| 2007-02-14 | $12.36 | $12.36 | 1,691 | — | — |
| 2007-02-13 | $12.36 | $12.36 | 2,306 | — | — |
| 2007-02-12 | $12.33 | $12.33 | 922 | — | — |
| 2007-02-09 | $12.33 | $12.33 | 1,537 | — | — |
| 2007-02-08 | $12.20 | $12.20 | 0 | — | — |
| 2007-02-07 | $12.20 | $12.20 | 2,306 | — | — |
| 2007-02-06 | $12.36 | $12.36 | 3,228 | — | — |
| 2007-02-05 | $12.03 | $12.03 | 0 | — | — |
| 2007-02-02 | $12.03 | $12.03 | 1,384 | — | — |
| 2007-02-01 | $12.16 | $12.16 | 0 | — | — |
| 2007-01-31 | $12.16 | $12.16 | 2,152 | — | — |
| 2007-01-30 | $12.35 | $12.35 | 0 | — | — |
| 2007-01-29 | $12.35 | $12.35 | 615 | — | — |
| 2007-01-26 | $12.36 | $12.36 | 1,384 | — | — |
| 2007-01-25 | $12.03 | $12.03 | 769 | — | — |
| 2007-01-24 | $12.03 | $12.03 | 0 | — | — |
| 2007-01-23 | $12.03 | $12.03 | 0 | — | — |
| 2007-01-22 | $12.03 | $12.03 | 0 | — | — |
| 2007-01-19 | $12.03 | $12.03 | 769 | — | — |
| 2007-01-18 | $12.36 | $12.36 | 0 | — | — |
| 2007-01-17 | $12.36 | $12.36 | 0 | — | — |
| 2007-01-16 | $12.36 | $12.36 | 615 | — | — |
| 2007-01-12 | $12.36 | $12.36 | 0 | — | — |
| 2007-01-11 | $12.36 | $12.36 | 0 | — | — |
| 2007-01-10 | $12.36 | $12.36 | 0 | — | — |
| 2007-01-09 | $12.36 | $12.36 | 615 | — | — |
| 2007-01-08 | $12.36 | $12.36 | 615 | — | — |
| 2007-01-05 | $12.33 | $12.33 | 0 | — | — |
| 2007-01-04 | $12.33 | $12.33 | 2,306 | — | — |
| 2007-01-03 | $11.97 | $11.97 | 1,230 | — | — |