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
- 2004-03-30 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 | $8.77 | $9.29 | 15,500 | — | — |
| 2007-12-28 | $8.84 | $9.36 | 2,600 | — | — |
| 2007-12-27 | $9.07 | $9.60 | 60,700 | — | — |
| 2007-12-26 | $8.85 | $9.37 | 1,700 | — | — |
| 2007-12-24 | $8.85 | $9.37 | 1,200 | — | — |
| 2007-12-21 | $8.86 | $9.38 | 2,000 | — | — |
| 2007-12-20 | $8.70 | $9.21 | 2,000 | — | — |
| 2007-12-19 | $8.70 | $9.21 | 1,000 | — | — |
| 2007-12-18 | $8.92 | $9.44 | 200 | — | — |
| 2007-12-17 | $9.01 | $9.54 | 0 | — | — |
| 2007-12-14 | $9.01 | $9.54 | 2,600 | — | — |
| 2007-12-13 | $9.04 | $9.57 | 1,900 | — | — |
| 2007-12-12 | $9.10 | $9.63 | 9,600 | — | — |
| 2007-12-11 | $9.01 | $9.54 | 10,700 | — | — |
| 2007-12-10 | $9.12 | $9.66 | 51,700 | — | — |
| 2007-12-07 | $9.30 | $9.85 | 28,600 | — | — |
| 2007-12-06 | $8.90 | $9.42 | 5,300 | — | — |
| 2007-12-05 | $9.00 | $9.53 | 8,100 | — | — |
| 2007-12-04 | $8.95 | $9.48 | 3,000 | — | — |
| 2007-12-03 | $8.95 | $9.48 | 7,700 | — | — |
| 2007-11-30 | $9.19 | $9.73 | 5,600 | — | — |
| 2007-11-29 | $9.11 | $9.65 | 4,300 | — | — |
| 2007-11-28 | $9.17 | $9.71 | 1,200 | — | — |
| 2007-11-27 | $9.20 | $9.74 | 65,800 | — | — |
| 2007-11-26 | $9.17 | $9.71 | 8,700 | — | — |
| 2007-11-23 | $9.11 | $9.65 | 3,500 | — | — |
| 2007-11-21 | $9.10 | $9.63 | 50,400 | — | — |
| 2007-11-20 | $9.13 | $9.67 | 3,600 | — | — |
| 2007-11-19 | $9.17 | $9.71 | 3,500 | — | — |
| 2007-11-16 | $9.11 | $9.65 | 3,600 | — | — |
| 2007-11-15 | $9.00 | $9.53 | 3,400 | — | — |
| 2007-11-14 | $9.14 | $9.68 | 5,600 | — | — |
| 2007-11-13 | $9.37 | $9.92 | 100 | — | — |
| 2007-11-12 | $9.48 | $10.04 | 3,500 | — | — |
| 2007-11-09 | $9.39 | $9.94 | 58,400 | — | — |
| 2007-11-08 | $9.30 | $9.85 | 3,600 | — | — |
| 2007-11-07 | $9.20 | $9.74 | 2,500 | — | — |
| 2007-11-06 | $9.28 | $9.83 | 13,100 | — | — |
| 2007-11-05 | $9.16 | $9.70 | 100 | — | — |
| 2007-11-02 | $9.46 | $10.02 | 82,600 | — | — |
| 2007-11-01 | $9.46 | $10.02 | 8,600 | — | — |
| 2007-10-31 | $9.60 | $10.16 | 47,000 | — | — |
| 2007-10-30 | $9.35 | $9.90 | 500 | — | — |
| 2007-10-29 | $9.40 | $9.90 | 100 | — | — |
| 2007-10-26 | $9.40 | $9.90 | 18,000 | — | — |
| 2007-10-25 | $9.46 | $9.96 | 500 | — | — |
| 2007-10-24 | $9.39 | $9.89 | 200 | — | — |
| 2007-10-23 | $9.46 | $9.96 | 0 | — | — |
| 2007-10-22 | $9.46 | $9.96 | 0 | — | — |
| 2007-10-19 | $9.46 | $9.96 | 6,200 | — | — |
| 2007-10-18 | $9.35 | $9.85 | 0 | — | — |
| 2007-10-17 | $9.35 | $9.85 | 0 | — | — |
| 2007-10-16 | $9.35 | $9.85 | 5,000 | — | — |
| 2007-10-15 | $9.35 | $9.85 | 11,400 | — | — |
| 2007-10-12 | $9.37 | $9.87 | 8,000 | — | — |
| 2007-10-11 | $9.37 | $9.87 | 1,600 | — | — |
| 2007-10-10 | $9.40 | $9.90 | 6,000 | — | — |
| 2007-10-09 | $9.54 | $10.05 | 300 | — | — |
| 2007-10-08 | $9.54 | $10.05 | 6,400 | — | — |
| 2007-10-05 | $9.55 | $10.06 | 600 | — | — |
| 2007-10-04 | $9.55 | $10.06 | 200 | — | — |
| 2007-10-03 | $9.55 | $10.06 | 6,800 | — | — |
| 2007-10-02 | $9.45 | $9.95 | 2,100 | — | — |
| 2007-10-01 | $9.50 | $10.00 | 3,200 | — | — |
| 2007-09-28 | $9.45 | $9.95 | 2,700 | — | — |
| 2007-09-27 | $9.52 | $10.03 | 5,100 | — | — |
| 2007-09-26 | $9.54 | $10.05 | 16,700 | — | — |
| 2007-09-25 | $9.50 | $10.00 | 11,000 | — | — |
| 2007-09-24 | $9.39 | $9.89 | 13,900 | — | — |
| 2007-09-21 | $9.25 | $9.74 | 1,000 | — | — |
| 2007-09-20 | $9.25 | $9.74 | 13,600 | — | — |
| 2007-09-19 | $9.29 | $9.78 | 3,200 | — | — |
| 2007-09-18 | $9.20 | $9.69 | 15,500 | — | — |
| 2007-09-17 | $9.20 | $9.69 | 700 | — | — |
| 2007-09-14 | $9.23 | $9.72 | 8,500 | — | — |
| 2007-09-13 | $9.15 | $9.64 | 10,300 | — | — |
| 2007-09-12 | $9.00 | $9.48 | 38,000 | — | — |
| 2007-09-11 | $8.96 | $9.44 | 15,800 | — | — |
| 2007-09-10 | $8.95 | $9.43 | 20,300 | — | — |
| 2007-09-07 | $9.05 | $9.53 | 16,400 | — | — |
| 2007-09-06 | $9.01 | $9.49 | 200 | — | — |
| 2007-09-05 | $9.01 | $9.49 | 3,200 | — | — |
| 2007-09-04 | $9.10 | $9.58 | 15,000 | — | — |
| 2007-08-31 | $9.00 | $9.48 | 1,800 | — | — |
| 2007-08-30 | $9.00 | $9.48 | 4,000 | — | — |
| 2007-08-29 | $8.79 | $9.26 | 1,800 | — | — |
| 2007-08-28 | $8.65 | $9.11 | 12,400 | — | — |
| 2007-08-27 | $8.62 | $9.08 | 34,800 | — | — |
| 2007-08-24 | $8.57 | $9.03 | 600 | — | — |
| 2007-08-23 | $8.50 | $8.95 | 5,000 | — | — |
| 2007-08-22 | $8.68 | $9.14 | 4,700 | — | — |
| 2007-08-21 | $8.50 | $8.95 | 1,000 | — | — |
| 2007-08-20 | $8.63 | $9.09 | 2,200 | — | — |
| 2007-08-17 | $8.10 | $8.53 | 18,900 | — | — |
| 2007-08-16 | $8.50 | $8.95 | 2,000 | — | — |
| 2007-08-15 | $8.51 | $8.96 | 900 | — | — |
| 2007-08-14 | $8.81 | $9.28 | 1,700 | — | — |
| 2007-08-13 | $8.57 | $9.03 | 400 | — | — |
| 2007-08-10 | $8.50 | $8.95 | 0 | — | — |
| 2007-08-09 | $8.50 | $8.95 | 3,900 | — | — |
| 2007-08-08 | $8.55 | $9.00 | 11,700 | — | — |
| 2007-08-07 | $8.50 | $8.95 | 2,300 | — | — |
| 2007-08-06 | $8.50 | $8.95 | 3,700 | — | — |
| 2007-08-03 | $8.49 | $8.94 | 14,800 | — | — |
| 2007-08-02 | $9.01 | $9.49 | 0 | — | — |
| 2007-08-01 | $9.01 | $9.49 | 300 | — | — |
| 2007-07-31 | $9.02 | $9.50 | 700 | — | — |
| 2007-07-30 | $8.83 | $9.25 | 5,900 | — | — |
| 2007-07-27 | $8.77 | $9.18 | 8,600 | — | — |
| 2007-07-26 | $9.00 | $9.42 | 6,100 | — | — |
| 2007-07-25 | $9.20 | $9.63 | 6,500 | — | — |
| 2007-07-24 | $9.20 | $9.63 | 7,900 | — | — |
| 2007-07-23 | $9.20 | $9.63 | 13,000 | — | — |
| 2007-07-20 | $9.15 | $9.58 | 7,300 | — | — |
| 2007-07-19 | $9.11 | $9.54 | 36,100 | — | — |
| 2007-07-18 | $9.13 | $9.56 | 4,400 | — | — |
| 2007-07-17 | $9.20 | $9.63 | 3,400 | — | — |
| 2007-07-16 | $9.25 | $9.69 | 1,600 | — | — |
| 2007-07-13 | $9.20 | $9.63 | 2,000 | — | — |
| 2007-07-12 | $9.21 | $9.64 | 1,900 | — | — |
| 2007-07-11 | $9.30 | $9.74 | 2,200 | — | — |
| 2007-07-10 | $9.20 | $9.63 | 7,700 | — | — |
| 2007-07-09 | $9.30 | $9.74 | 24,300 | — | — |
| 2007-07-06 | $9.23 | $9.67 | 12,200 | — | — |
| 2007-07-05 | $9.27 | $9.71 | 1,200 | — | — |
| 2007-07-03 | $9.20 | $9.63 | 6,000 | — | — |
| 2007-07-02 | $9.20 | $9.63 | 3,500 | — | — |
| 2007-06-29 | $9.15 | $9.58 | 2,100 | — | — |
| 2007-06-28 | $9.20 | $9.63 | 58,300 | — | — |
| 2007-06-27 | $9.25 | $9.69 | 11,900 | — | — |
| 2007-06-26 | $9.27 | $9.71 | 1,700 | — | — |
| 2007-06-25 | $9.25 | $9.69 | 6,300 | — | — |
| 2007-06-22 | $9.20 | $9.63 | 0 | — | — |
| 2007-06-21 | $9.20 | $9.63 | 600 | — | — |
| 2007-06-20 | $9.15 | $9.58 | 6,700 | — | — |
| 2007-06-19 | $9.25 | $9.69 | 1,000 | — | — |
| 2007-06-18 | $9.25 | $9.69 | 14,300 | — | — |
| 2007-06-15 | $9.31 | $9.75 | 16,700 | — | — |
| 2007-06-14 | $9.28 | $9.72 | 0 | — | — |
| 2007-06-13 | $9.28 | $9.72 | 10,700 | — | — |
| 2007-06-12 | $9.25 | $9.69 | 800 | — | — |
| 2007-06-11 | $9.25 | $9.69 | 200 | — | — |
| 2007-06-08 | $9.24 | $9.68 | 2,400 | — | — |
| 2007-06-07 | $9.28 | $9.72 | 15,300 | — | — |
| 2007-06-06 | $9.30 | $9.74 | 12,200 | — | — |
| 2007-06-05 | $9.30 | $9.74 | 6,300 | — | — |
| 2007-06-04 | $9.30 | $9.74 | 9,800 | — | — |
| 2007-06-01 | $9.23 | $9.67 | 1,800 | — | — |
| 2007-05-31 | $9.28 | $9.72 | 8,800 | — | — |
| 2007-05-30 | $9.28 | $9.72 | 12,200 | — | — |
| 2007-05-29 | $9.26 | $9.70 | 2,800 | — | — |
| 2007-05-25 | $9.25 | $9.69 | 15,700 | — | — |
| 2007-05-24 | $9.25 | $9.69 | 6,000 | — | — |
| 2007-05-23 | $9.22 | $9.65 | 13,400 | — | — |
| 2007-05-22 | $9.22 | $9.65 | 17,700 | — | — |
| 2007-05-21 | $9.15 | $9.58 | 2,200 | — | — |
| 2007-05-18 | $9.15 | $9.58 | 900 | — | — |
| 2007-05-17 | $9.13 | $9.56 | 200 | — | — |
| 2007-05-16 | $9.20 | $9.63 | 3,000 | — | — |
| 2007-05-15 | $9.20 | $9.63 | 31,700 | — | — |
| 2007-05-14 | $9.11 | $9.54 | 10,900 | — | — |
| 2007-05-11 | $9.18 | $9.61 | 22,800 | — | — |
| 2007-05-10 | $9.18 | $9.61 | 58,700 | — | — |
| 2007-05-09 | $9.40 | $9.84 | 5,900 | — | — |
| 2007-05-08 | $9.38 | $9.82 | 1,300 | — | — |
| 2007-05-07 | $9.39 | $9.83 | 2,500 | — | — |
| 2007-05-04 | $9.38 | $9.82 | 16,500 | — | — |
| 2007-05-03 | $9.45 | $9.90 | 16,500 | — | — |
| 2007-05-02 | $9.45 | $9.90 | 5,700 | — | — |
| 2007-05-01 | $9.40 | $9.84 | 2,500 | — | — |
| 2007-04-30 | $9.40 | $9.79 | 600 | — | — |
| 2007-04-27 | $9.40 | $9.79 | 2,700 | — | — |
| 2007-04-26 | $9.45 | $9.84 | 200 | — | — |
| 2007-04-25 | $9.46 | $9.85 | 200 | — | — |
| 2007-04-24 | $9.40 | $9.79 | 5,700 | — | — |
| 2007-04-23 | $9.45 | $9.84 | 23,400 | — | — |
| 2007-04-20 | $9.49 | $9.88 | 12,300 | — | — |
| 2007-04-19 | $9.50 | $9.90 | 6,500 | — | — |
| 2007-04-18 | $9.55 | $9.95 | 2,000 | — | — |
| 2007-04-17 | $9.42 | $9.81 | 16,200 | — | — |
| 2007-04-16 | $9.41 | $9.80 | 6,000 | — | — |
| 2007-04-13 | $9.45 | $9.84 | 700 | — | — |
| 2007-04-12 | $9.45 | $9.84 | 4,000 | — | — |
| 2007-04-11 | $9.40 | $9.79 | 3,100 | — | — |
| 2007-04-10 | $9.30 | $9.69 | 1,900 | — | — |
| 2007-04-09 | $9.30 | $9.69 | 20,300 | — | — |
| 2007-04-05 | $9.50 | $9.90 | 0 | — | — |
| 2007-04-04 | $9.50 | $9.90 | 27,700 | — | — |
| 2007-04-03 | $9.40 | $9.79 | 14,100 | — | — |
| 2007-04-02 | $9.20 | $9.58 | 7,300 | — | — |
| 2007-03-30 | $9.48 | $9.87 | 11,900 | — | — |
| 2007-03-29 | $9.38 | $9.77 | 2,500 | — | — |
| 2007-03-28 | $9.42 | $9.81 | 36,900 | — | — |
| 2007-03-27 | $9.46 | $9.85 | 2,400 | — | — |
| 2007-03-26 | $9.50 | $9.90 | 23,400 | — | — |
| 2007-03-23 | $9.45 | $9.84 | 2,400 | — | — |
| 2007-03-22 | $9.45 | $9.84 | 7,800 | — | — |
| 2007-03-21 | $9.45 | $9.84 | 14,200 | — | — |
| 2007-03-20 | $9.45 | $9.84 | 22,600 | — | — |
| 2007-03-19 | $9.40 | $9.79 | 1,300 | — | — |
| 2007-03-16 | $9.47 | $9.86 | 33,000 | — | — |
| 2007-03-15 | $9.42 | $9.81 | 41,000 | — | — |
| 2007-03-14 | $9.47 | $9.86 | 29,800 | — | — |
| 2007-03-13 | $9.45 | $9.84 | 23,600 | — | — |
| 2007-03-12 | $9.49 | $9.88 | 18,400 | — | — |
| 2007-03-09 | $9.45 | $9.84 | 8,100 | — | — |
| 2007-03-08 | $9.49 | $9.88 | 30,000 | — | — |
| 2007-03-07 | $9.47 | $9.86 | 48,900 | — | — |
| 2007-03-06 | $9.50 | $9.90 | 20,300 | — | — |
| 2007-03-05 | $9.54 | $9.94 | 258,000 | — | — |
| 2007-03-02 | $9.50 | $9.90 | 20,400 | — | — |
| 2007-03-01 | $9.52 | $9.92 | 7,400 | — | — |
| 2007-02-28 | $9.55 | $9.95 | 62,400 | — | — |
| 2007-02-27 | $9.45 | $9.84 | 16,200 | — | — |
| 2007-02-26 | $9.56 | $9.96 | 0 | — | — |
| 2007-02-23 | $9.56 | $9.96 | 117,700 | — | — |
| 2007-02-22 | $9.60 | $10.00 | 1,100 | — | — |
| 2007-02-21 | $9.60 | $10.00 | 14,400 | — | — |
| 2007-02-20 | $9.65 | $10.05 | 61,800 | — | — |
| 2007-02-16 | $9.69 | $10.09 | 23,700 | — | — |
| 2007-02-15 | $9.64 | $10.04 | 1,200 | — | — |
| 2007-02-14 | $9.74 | $10.15 | 66,200 | — | — |
| 2007-02-13 | $9.55 | $9.95 | 113,200 | — | — |
| 2007-02-12 | $9.51 | $9.91 | 53,100 | — | — |
| 2007-02-09 | $9.54 | $9.94 | 29,800 | — | — |
| 2007-02-08 | $9.49 | $9.88 | 10,500 | — | — |
| 2007-02-07 | $9.51 | $9.91 | 4,800 | — | — |
| 2007-02-06 | $9.58 | $9.98 | 11,900 | — | — |
| 2007-02-05 | $9.57 | $9.97 | 45,400 | — | — |
| 2007-02-02 | $9.63 | $10.03 | 900 | — | — |
| 2007-02-01 | $9.63 | $10.03 | 20,100 | — | — |
| 2007-01-31 | $9.60 | $10.00 | 15,200 | — | — |
| 2007-01-30 | $9.60 | $10.00 | 7,700 | — | — |
| 2007-01-29 | $9.61 | $9.96 | 12,600 | — | — |
| 2007-01-26 | $9.70 | $10.05 | 1,400 | — | — |
| 2007-01-25 | $9.62 | $9.97 | 3,800 | — | — |
| 2007-01-24 | $9.65 | $10.00 | 28,700 | — | — |
| 2007-01-23 | $9.70 | $10.05 | 16,000 | — | — |
| 2007-01-22 | $9.70 | $10.05 | 2,600 | — | — |
| 2007-01-19 | $9.70 | $10.05 | 2,700 | — | — |
| 2007-01-18 | $9.71 | $10.06 | 1,000 | — | — |
| 2007-01-17 | $9.72 | $10.07 | 153,300 | — | — |
| 2007-01-16 | $9.73 | $10.08 | 71,200 | — | — |
| 2007-01-12 | $9.70 | $10.05 | 27,300 | — | — |
| 2007-01-11 | $9.71 | $10.06 | 26,200 | — | — |
| 2007-01-10 | $9.72 | $10.07 | 52,000 | — | — |
| 2007-01-09 | $9.68 | $10.03 | 5,900 | — | — |
| 2007-01-08 | $9.70 | $10.05 | 27,300 | — | — |
| 2007-01-05 | $9.75 | $10.10 | 19,200 | — | — |
| 2007-01-04 | $9.75 | $10.10 | 4,700 | — | — |
| 2007-01-03 | $9.77 | $10.12 | 9,700 | — | — |