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
- 2005-11-09 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 | $8.75 | $8.98 | 2,200 | — | — |
| 2007-12-28 | $8.87 | $9.11 | 13,200 | — | — |
| 2007-12-27 | $8.95 | $9.19 | 600 | — | — |
| 2007-12-26 | $9.00 | $9.21 | 0 | — | — |
| 2007-12-24 | $9.00 | $9.21 | 15,800 | — | — |
| 2007-12-21 | $9.17 | $9.38 | 2,800 | — | — |
| 2007-12-20 | $8.93 | $9.13 | 200 | — | — |
| 2007-12-19 | $9.24 | $9.45 | 4,200 | — | — |
| 2007-12-18 | $9.13 | $9.33 | 11,800 | — | — |
| 2007-12-17 | $9.00 | $9.21 | 0 | — | — |
| 2007-12-14 | $9.00 | $9.21 | 200 | — | — |
| 2007-12-13 | $9.13 | $9.33 | 4,800 | — | — |
| 2007-12-12 | $9.08 | $9.28 | 4,600 | — | — |
| 2007-12-11 | $9.13 | $9.33 | 0 | — | — |
| 2007-12-10 | $9.13 | $9.33 | 12,200 | — | — |
| 2007-12-07 | $9.13 | $9.33 | 0 | — | — |
| 2007-12-06 | $9.13 | $9.33 | 0 | — | — |
| 2007-12-05 | $9.13 | $9.33 | 1,200 | — | — |
| 2007-12-04 | $9.05 | $9.26 | 0 | — | — |
| 2007-12-03 | $9.05 | $9.26 | 1,000 | — | — |
| 2007-11-30 | $9.08 | $9.28 | 3,000 | — | — |
| 2007-11-29 | $9.13 | $9.33 | 600 | — | — |
| 2007-11-28 | $9.00 | $9.21 | 98,800 | — | — |
| 2007-11-27 | $9.50 | $9.72 | 1,200 | — | — |
| 2007-11-26 | $9.23 | $9.44 | 5,000 | — | — |
| 2007-11-23 | $8.95 | $9.15 | 0 | — | — |
| 2007-11-21 | $8.95 | $9.15 | 0 | — | — |
| 2007-11-20 | $8.95 | $9.15 | 6,000 | — | — |
| 2007-11-19 | $9.00 | $9.21 | 400 | — | — |
| 2007-11-16 | $9.15 | $9.36 | 12,200 | — | — |
| 2007-11-15 | $9.25 | $9.46 | 2,000 | — | — |
| 2007-11-14 | $9.38 | $9.59 | 0 | — | — |
| 2007-11-13 | $9.38 | $9.59 | 0 | — | — |
| 2007-11-12 | $9.38 | $9.59 | 0 | — | — |
| 2007-11-09 | $9.38 | $9.59 | 0 | — | — |
| 2007-11-08 | $9.38 | $9.59 | 0 | — | — |
| 2007-11-07 | $9.38 | $9.59 | 5,600 | — | — |
| 2007-11-06 | $9.38 | $9.59 | 800 | — | — |
| 2007-11-05 | $9.53 | $9.74 | 0 | — | — |
| 2007-11-02 | $9.53 | $9.74 | 5,600 | — | — |
| 2007-11-01 | $9.13 | $9.33 | 4,600 | — | — |
| 2007-10-31 | $8.96 | $9.16 | 0 | — | — |
| 2007-10-30 | $8.96 | $9.16 | 0 | — | — |
| 2007-10-29 | $8.96 | $9.16 | 11,600 | — | — |
| 2007-10-26 | $8.83 | $9.03 | 0 | — | — |
| 2007-10-25 | $8.83 | $9.03 | 0 | — | — |
| 2007-10-24 | $8.83 | $9.03 | 0 | — | — |
| 2007-10-23 | $8.83 | $9.03 | 0 | — | — |
| 2007-10-22 | $8.83 | $9.03 | 600 | — | — |
| 2007-10-19 | $8.96 | $9.16 | 0 | — | — |
| 2007-10-18 | $8.96 | $9.16 | 0 | — | — |
| 2007-10-17 | $8.96 | $9.16 | 1,200 | — | — |
| 2007-10-16 | $9.00 | $9.21 | 1,200 | — | — |
| 2007-10-15 | $8.96 | $9.16 | 0 | — | — |
| 2007-10-12 | $8.96 | $9.16 | 600 | — | — |
| 2007-10-11 | $9.00 | $9.20 | 800 | — | — |
| 2007-10-10 | $9.00 | $9.21 | 1,000 | — | — |
| 2007-10-09 | $8.97 | $9.17 | 5,600 | — | — |
| 2007-10-08 | $9.00 | $9.21 | 3,400 | — | — |
| 2007-10-05 | $9.25 | $9.46 | 2,000 | — | — |
| 2007-10-04 | $9.35 | $9.56 | 800 | — | — |
| 2007-10-03 | $9.30 | $9.51 | 4,000 | — | — |
| 2007-10-02 | $9.40 | $9.61 | 400 | — | — |
| 2007-10-01 | $9.40 | $9.61 | 1,000 | — | — |
| 2007-09-28 | $9.63 | $9.84 | 6,600 | — | — |
| 2007-09-27 | $9.50 | $9.72 | 2,800 | — | — |
| 2007-09-26 | $9.50 | $9.68 | 0 | — | — |
| 2007-09-25 | $9.50 | $9.68 | 7,200 | — | — |
| 2007-09-24 | $9.63 | $9.82 | 7,200 | — | — |
| 2007-09-21 | $9.50 | $9.68 | 2,600 | — | — |
| 2007-09-20 | $9.48 | $9.66 | 8,200 | — | — |
| 2007-09-19 | $9.50 | $9.68 | 4,200 | — | — |
| 2007-09-18 | $9.37 | $9.55 | 400 | — | — |
| 2007-09-17 | $9.37 | $9.55 | 600 | — | — |
| 2007-09-14 | $9.40 | $9.58 | 800 | — | — |
| 2007-09-13 | $9.58 | $9.76 | 800 | — | — |
| 2007-09-12 | $9.67 | $9.85 | 0 | — | — |
| 2007-09-11 | $9.67 | $9.85 | 3,400 | — | — |
| 2007-09-10 | $9.24 | $9.42 | 400 | — | — |
| 2007-09-07 | $9.25 | $9.43 | 200 | — | — |
| 2007-09-06 | $9.25 | $9.43 | 200 | — | — |
| 2007-09-05 | $9.38 | $9.56 | 600 | — | — |
| 2007-09-04 | $9.33 | $9.51 | 3,600 | — | — |
| 2007-08-31 | $9.20 | $9.38 | 200 | — | — |
| 2007-08-30 | $9.33 | $9.51 | 1,200 | — | — |
| 2007-08-29 | $9.63 | $9.81 | 2,400 | — | — |
| 2007-08-28 | $9.30 | $9.48 | 1,200 | — | — |
| 2007-08-27 | $9.30 | $9.48 | 1,400 | — | — |
| 2007-08-24 | $9.30 | $9.48 | 600 | — | — |
| 2007-08-23 | $9.13 | $9.30 | 200 | — | — |
| 2007-08-22 | $9.25 | $9.43 | 400 | — | — |
| 2007-08-21 | $9.18 | $9.35 | 5,600 | — | — |
| 2007-08-20 | $8.85 | $9.02 | 200 | — | — |
| 2007-08-17 | $9.39 | $9.57 | 0 | — | — |
| 2007-08-16 | $9.39 | $9.57 | 0 | — | — |
| 2007-08-15 | $9.39 | $9.57 | 1,200 | — | — |
| 2007-08-14 | $9.25 | $9.43 | 0 | — | — |
| 2007-08-13 | $9.25 | $9.43 | 200 | — | — |
| 2007-08-10 | $9.45 | $9.63 | 0 | — | — |
| 2007-08-09 | $9.45 | $9.63 | 800 | — | — |
| 2007-08-08 | $9.48 | $9.66 | 200 | — | — |
| 2007-08-07 | $9.50 | $9.68 | 4,200 | — | — |
| 2007-08-06 | $9.50 | $9.68 | 1,000 | — | — |
| 2007-08-03 | $9.55 | $9.73 | 0 | — | — |
| 2007-08-02 | $9.55 | $9.73 | 200 | — | — |
| 2007-08-01 | $9.54 | $9.72 | 0 | — | — |
| 2007-07-31 | $9.54 | $9.72 | 1,600 | — | — |
| 2007-07-30 | $9.54 | $9.72 | 3,600 | — | — |
| 2007-07-27 | $9.48 | $9.66 | 2,400 | — | — |
| 2007-07-26 | $9.50 | $9.68 | 10,400 | — | — |
| 2007-07-25 | $10.00 | $10.19 | 0 | — | — |
| 2007-07-24 | $10.00 | $10.19 | 7,200 | — | — |
| 2007-07-23 | $9.95 | $10.14 | 5,400 | — | — |
| 2007-07-20 | $10.47 | $10.67 | 5,200 | — | — |
| 2007-07-19 | $10.02 | $10.21 | 0 | — | — |
| 2007-07-18 | $10.02 | $10.21 | 200 | — | — |
| 2007-07-17 | $10.00 | $10.19 | 5,600 | — | — |
| 2007-07-16 | $10.03 | $10.22 | 2,200 | — | — |
| 2007-07-13 | $10.00 | $10.19 | 0 | — | — |
| 2007-07-12 | $10.00 | $10.19 | 6,000 | — | — |
| 2007-07-11 | $10.10 | $10.30 | 200 | — | — |
| 2007-07-10 | $10.10 | $10.30 | 0 | — | — |
| 2007-07-09 | $10.10 | $10.30 | 200 | — | — |
| 2007-07-06 | $10.10 | $10.30 | 0 | — | — |
| 2007-07-05 | $10.10 | $10.30 | 1,800 | — | — |
| 2007-07-03 | $10.08 | $10.27 | 3,000 | — | — |
| 2007-07-02 | $10.23 | $10.43 | 0 | — | — |
| 2007-06-29 | $10.23 | $10.43 | 200 | — | — |
| 2007-06-28 | $10.08 | $10.27 | 400 | — | — |
| 2007-06-27 | $10.00 | $10.19 | 2,000 | — | — |
| 2007-06-26 | $9.98 | $10.13 | 1,000 | — | — |
| 2007-06-25 | $10.00 | $10.16 | 2,000 | — | — |
| 2007-06-22 | $9.98 | $10.13 | 200 | — | — |
| 2007-06-21 | $9.99 | $10.15 | 2,600 | — | — |
| 2007-06-20 | $9.95 | $10.11 | 0 | — | — |
| 2007-06-19 | $9.95 | $10.11 | 0 | — | — |
| 2007-06-18 | $9.95 | $10.11 | 1,400 | — | — |
| 2007-06-15 | $9.90 | $10.06 | 58,200 | — | — |
| 2007-06-14 | $10.21 | $10.37 | 1,000 | — | — |
| 2007-06-13 | $10.20 | $10.36 | 1,400 | — | — |
| 2007-06-12 | $10.33 | $10.49 | 600 | — | — |
| 2007-06-11 | $10.32 | $10.49 | 800 | — | — |
| 2007-06-08 | $10.29 | $10.45 | 3,000 | — | — |
| 2007-06-07 | $10.49 | $10.66 | 1,400 | — | — |
| 2007-06-06 | $10.28 | $10.44 | 16,400 | — | — |
| 2007-06-05 | $10.47 | $10.64 | 1,200 | — | — |
| 2007-06-04 | $10.45 | $10.62 | 3,600 | — | — |
| 2007-06-01 | $10.56 | $10.72 | 0 | — | — |
| 2007-05-31 | $10.56 | $10.72 | 18,400 | — | — |
| 2007-05-30 | $10.36 | $10.52 | 14,600 | — | — |
| 2007-05-29 | $10.38 | $10.54 | 3,800 | — | — |
| 2007-05-25 | $10.52 | $10.69 | 3,200 | — | — |
| 2007-05-24 | $10.53 | $10.69 | 0 | — | — |
| 2007-05-23 | $10.53 | $10.69 | 2,000 | — | — |
| 2007-05-22 | $10.50 | $10.67 | 2,400 | — | — |
| 2007-05-21 | $10.58 | $10.74 | 1,800 | — | — |
| 2007-05-18 | $10.59 | $10.76 | 12,200 | — | — |
| 2007-05-17 | $10.24 | $10.40 | 0 | — | — |
| 2007-05-16 | $10.24 | $10.40 | 5,000 | — | — |
| 2007-05-15 | $10.27 | $10.43 | 0 | — | — |
| 2007-05-14 | $10.27 | $10.43 | 1,600 | — | — |
| 2007-05-11 | $10.30 | $10.47 | 22,800 | — | — |
| 2007-05-10 | $10.28 | $10.44 | 0 | — | — |
| 2007-05-09 | $10.28 | $10.44 | 0 | — | — |
| 2007-05-08 | $10.28 | $10.44 | 5,000 | — | — |
| 2007-05-07 | $10.63 | $10.80 | 0 | — | — |
| 2007-05-04 | $10.63 | $10.80 | 14,200 | — | — |
| 2007-05-03 | $10.63 | $10.80 | 0 | — | — |
| 2007-05-02 | $10.63 | $10.80 | 0 | — | — |
| 2007-05-01 | $10.63 | $10.80 | 400 | — | — |
| 2007-04-30 | $10.50 | $10.67 | 1,000 | — | — |
| 2007-04-27 | $10.52 | $10.69 | 1,800 | — | — |
| 2007-04-26 | $10.50 | $10.67 | 800 | — | — |
| 2007-04-25 | $10.66 | $10.83 | 600 | — | — |
| 2007-04-24 | $10.63 | $10.80 | 200 | — | — |
| 2007-04-23 | $10.75 | $10.92 | 0 | — | — |
| 2007-04-20 | $10.75 | $10.92 | 1,000 | — | — |
| 2007-04-19 | $11.00 | $11.18 | 0 | — | — |
| 2007-04-18 | $11.00 | $11.18 | 0 | — | — |
| 2007-04-17 | $11.00 | $11.18 | 0 | — | — |
| 2007-04-16 | $11.00 | $11.18 | 0 | — | — |
| 2007-04-13 | $11.00 | $11.18 | 0 | — | — |
| 2007-04-12 | $11.00 | $11.18 | 2,000 | — | — |
| 2007-04-11 | $11.00 | $11.18 | 0 | — | — |
| 2007-04-10 | $11.00 | $11.18 | 0 | — | — |
| 2007-04-09 | $11.00 | $11.18 | 3,000 | — | — |
| 2007-04-05 | $11.00 | $11.18 | 1,000 | — | — |
| 2007-04-04 | $11.25 | $11.43 | 400 | — | — |
| 2007-04-03 | $11.25 | $11.43 | 0 | — | — |
| 2007-04-02 | $11.25 | $11.43 | 0 | — | — |
| 2007-03-30 | $11.25 | $11.43 | 3,800 | — | — |
| 2007-03-29 | $11.10 | $11.28 | 2,200 | — | — |
| 2007-03-28 | $11.00 | $11.18 | 0 | — | — |
| 2007-03-27 | $11.00 | $11.14 | 1,000 | — | — |
| 2007-03-26 | $11.05 | $11.19 | 1,000 | — | — |
| 2007-03-23 | $11.07 | $11.21 | 2,400 | — | — |
| 2007-03-22 | $11.05 | $11.19 | 1,000 | — | — |
| 2007-03-21 | $11.00 | $11.14 | 5,400 | — | — |
| 2007-03-20 | $10.99 | $11.13 | 4,200 | — | — |
| 2007-03-19 | $11.01 | $11.15 | 2,800 | — | — |
| 2007-03-16 | $11.14 | $11.28 | 600 | — | — |
| 2007-03-15 | $11.00 | $11.14 | 7,200 | — | — |
| 2007-03-14 | $11.00 | $11.14 | 8,000 | — | — |
| 2007-03-13 | $11.05 | $11.19 | 22,000 | — | — |
| 2007-03-12 | $11.00 | $11.14 | 2,800 | — | — |
| 2007-03-09 | $11.03 | $11.17 | 7,800 | — | — |
| 2007-03-08 | $11.03 | $11.17 | 3,400 | — | — |
| 2007-03-07 | $11.03 | $11.17 | 0 | — | — |
| 2007-03-06 | $11.03 | $11.17 | 0 | — | — |
| 2007-03-05 | $11.03 | $11.17 | 1,200 | — | — |
| 2007-03-02 | $11.03 | $11.17 | 0 | — | — |
| 2007-03-01 | $11.03 | $11.17 | 0 | — | — |
| 2007-02-28 | $11.03 | $11.17 | 2,200 | — | — |
| 2007-02-27 | $11.10 | $11.24 | 1,000 | — | — |
| 2007-02-26 | $11.15 | $11.30 | 2,200 | — | — |
| 2007-02-23 | $11.05 | $11.19 | 0 | — | — |
| 2007-02-22 | $11.05 | $11.19 | 2,000 | — | — |
| 2007-02-21 | $11.08 | $11.22 | 22,400 | — | — |
| 2007-02-20 | $10.95 | $11.09 | 13,000 | — | — |
| 2007-02-16 | $11.00 | $11.14 | 0 | — | — |
| 2007-02-15 | $11.00 | $11.14 | 0 | — | — |
| 2007-02-14 | $11.00 | $11.14 | 0 | — | — |
| 2007-02-13 | $11.00 | $11.14 | 5,600 | — | — |
| 2007-02-12 | $10.63 | $10.77 | 0 | — | — |
| 2007-02-09 | $10.63 | $10.77 | 0 | — | — |
| 2007-02-08 | $10.63 | $10.77 | 3,400 | — | — |
| 2007-02-07 | $10.95 | $11.09 | 0 | — | — |
| 2007-02-06 | $10.95 | $11.09 | 1,000 | — | — |
| 2007-02-05 | $10.95 | $11.09 | 2,000 | — | — |
| 2007-02-02 | $10.75 | $10.89 | 0 | — | — |
| 2007-02-01 | $10.75 | $10.89 | 0 | — | — |
| 2007-01-31 | $10.75 | $10.89 | 800 | — | — |
| 2007-01-30 | $10.75 | $10.89 | 1,400 | — | — |
| 2007-01-29 | $10.84 | $10.98 | 8,800 | — | — |
| 2007-01-26 | $10.96 | $11.10 | 200 | — | — |
| 2007-01-25 | $10.94 | $11.08 | 0 | — | — |
| 2007-01-24 | $10.94 | $11.08 | 4,400 | — | — |
| 2007-01-23 | $10.97 | $11.11 | 1,600 | — | — |
| 2007-01-22 | $10.95 | $11.09 | 0 | — | — |
| 2007-01-19 | $10.95 | $11.09 | 200 | — | — |
| 2007-01-18 | $10.76 | $10.90 | 3,200 | — | — |
| 2007-01-17 | $10.86 | $11.00 | 200 | — | — |
| 2007-01-16 | $10.88 | $11.02 | 4,400 | — | — |
| 2007-01-12 | $10.76 | $10.90 | 1,200 | — | — |
| 2007-01-11 | $10.90 | $11.04 | 1,800 | — | — |
| 2007-01-10 | $11.08 | $11.22 | 0 | — | — |
| 2007-01-09 | $11.08 | $11.22 | 13,600 | — | — |
| 2007-01-08 | $11.25 | $11.40 | 3,200 | — | — |
| 2007-01-05 | $11.34 | $11.48 | 0 | — | — |
| 2007-01-04 | $11.34 | $11.48 | 0 | — | — |
| 2007-01-03 | $11.34 | $11.48 | 400 | — | — |