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
- 2006-01-30 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 | $10.13 | $10.70 | 47,000 | — | — |
| 2007-12-28 | $9.63 | $10.17 | 0 | — | — |
| 2007-12-27 | $9.63 | $10.17 | 5,200 | — | — |
| 2007-12-26 | $9.63 | $10.17 | 16,800 | — | — |
| 2007-12-24 | $10.00 | $10.57 | 59,000 | — | — |
| 2007-12-21 | $9.63 | $10.17 | 0 | — | — |
| 2007-12-20 | $9.63 | $10.17 | 0 | — | — |
| 2007-12-19 | $9.63 | $10.17 | 45,000 | — | — |
| 2007-12-18 | $9.63 | $10.17 | 13,600 | — | — |
| 2007-12-17 | $10.00 | $10.57 | 100,400 | — | — |
| 2007-12-14 | $9.50 | $10.04 | 51,000 | — | — |
| 2007-12-13 | $9.75 | $10.30 | 69,200 | — | — |
| 2007-12-12 | $9.03 | $9.54 | 0 | — | — |
| 2007-12-11 | $9.03 | $9.54 | 0 | — | — |
| 2007-12-10 | $9.03 | $9.54 | 0 | — | — |
| 2007-12-07 | $9.03 | $9.54 | 0 | — | — |
| 2007-12-06 | $9.03 | $9.54 | 0 | — | — |
| 2007-12-05 | $9.03 | $9.54 | 6,200 | — | — |
| 2007-12-04 | $9.40 | $9.93 | 50,200 | — | — |
| 2007-12-03 | $9.50 | $10.04 | 0 | — | — |
| 2007-11-30 | $9.50 | $10.04 | 0 | — | — |
| 2007-11-29 | $9.50 | $10.04 | 0 | — | — |
| 2007-11-28 | $9.50 | $10.04 | 0 | — | — |
| 2007-11-27 | $9.50 | $10.04 | 0 | — | — |
| 2007-11-26 | $9.50 | $10.04 | 800 | — | — |
| 2007-11-23 | $10.00 | $10.57 | 400 | — | — |
| 2007-11-21 | $9.50 | $10.04 | 0 | — | — |
| 2007-11-20 | $9.50 | $10.04 | 65,200 | — | — |
| 2007-11-19 | $9.03 | $9.54 | 2,600 | — | — |
| 2007-11-16 | $9.03 | $9.54 | 20,000 | — | — |
| 2007-11-15 | $9.03 | $9.54 | 2,000 | — | — |
| 2007-11-14 | $9.03 | $9.54 | 1,000 | — | — |
| 2007-11-13 | $9.25 | $9.78 | 0 | — | — |
| 2007-11-12 | $9.25 | $9.78 | 0 | — | — |
| 2007-11-09 | $9.25 | $9.78 | 0 | — | — |
| 2007-11-08 | $9.25 | $9.78 | 26,200 | — | — |
| 2007-11-07 | $9.25 | $9.78 | 0 | — | — |
| 2007-11-06 | $9.25 | $9.78 | 25,400 | — | — |
| 2007-11-05 | $9.25 | $9.78 | 2,600 | — | — |
| 2007-11-02 | $9.85 | $10.41 | 0 | — | — |
| 2007-11-01 | $9.85 | $10.41 | 0 | — | — |
| 2007-10-31 | $9.85 | $10.41 | 0 | — | — |
| 2007-10-30 | $9.85 | $10.41 | 2,400 | — | — |
| 2007-10-29 | $9.90 | $10.46 | 800 | — | — |
| 2007-10-26 | $10.00 | $10.57 | 0 | — | — |
| 2007-10-25 | $10.00 | $10.57 | 0 | — | — |
| 2007-10-24 | $10.00 | $10.57 | 8,200 | — | — |
| 2007-10-23 | $9.90 | $10.46 | 7,000 | — | — |
| 2007-10-22 | $9.75 | $10.30 | 0 | — | — |
| 2007-10-19 | $9.75 | $10.30 | 0 | — | — |
| 2007-10-18 | $9.75 | $10.30 | 0 | — | — |
| 2007-10-17 | $9.75 | $10.30 | 600 | — | — |
| 2007-10-16 | $9.75 | $10.30 | 600 | — | — |
| 2007-10-15 | $9.75 | $10.30 | 0 | — | — |
| 2007-10-12 | $9.75 | $10.30 | 600 | — | — |
| 2007-10-11 | $9.98 | $10.54 | 0 | — | — |
| 2007-10-10 | $9.98 | $10.54 | 0 | — | — |
| 2007-10-09 | $9.98 | $10.54 | 3,200 | — | — |
| 2007-10-08 | $10.13 | $10.70 | 0 | — | — |
| 2007-10-05 | $10.13 | $10.70 | 0 | — | — |
| 2007-10-04 | $10.13 | $10.70 | 8,400 | — | — |
| 2007-10-03 | $10.13 | $10.70 | 0 | — | — |
| 2007-10-02 | $10.13 | $10.70 | 0 | — | — |
| 2007-10-01 | $10.13 | $10.70 | 1,400 | — | — |
| 2007-09-28 | $10.13 | $10.70 | 2,000 | — | — |
| 2007-09-27 | $10.38 | $10.96 | 46,200 | — | — |
| 2007-09-26 | $10.00 | $10.57 | 0 | — | — |
| 2007-09-25 | $10.00 | $10.57 | 3,800 | — | — |
| 2007-09-24 | $10.38 | $10.96 | 200 | — | — |
| 2007-09-21 | $10.25 | $10.75 | 0 | — | — |
| 2007-09-20 | $10.25 | $10.75 | 400 | — | — |
| 2007-09-19 | $10.40 | $10.91 | 38,800 | — | — |
| 2007-09-18 | $10.05 | $10.54 | 400 | — | — |
| 2007-09-17 | $10.05 | $10.54 | 3,400 | — | — |
| 2007-09-14 | $10.50 | $11.01 | 0 | — | — |
| 2007-09-13 | $10.50 | $11.01 | 20,200 | — | — |
| 2007-09-12 | $10.50 | $11.01 | 0 | — | — |
| 2007-09-11 | $10.50 | $11.01 | 200 | — | — |
| 2007-09-10 | $10.09 | $10.58 | 0 | — | — |
| 2007-09-07 | $10.09 | $10.58 | 0 | — | — |
| 2007-09-06 | $10.09 | $10.58 | 2,400 | — | — |
| 2007-09-05 | $10.18 | $10.67 | 0 | — | — |
| 2007-09-04 | $10.18 | $10.67 | 0 | — | — |
| 2007-08-31 | $10.18 | $10.67 | 0 | — | — |
| 2007-08-30 | $10.18 | $10.67 | 800 | — | — |
| 2007-08-29 | $10.70 | $11.22 | 1,800 | — | — |
| 2007-08-28 | $10.18 | $10.67 | 0 | — | — |
| 2007-08-27 | $10.18 | $10.67 | 400 | — | — |
| 2007-08-24 | $10.50 | $11.01 | 0 | — | — |
| 2007-08-23 | $10.50 | $11.01 | 0 | — | — |
| 2007-08-22 | $10.50 | $11.01 | 0 | — | — |
| 2007-08-21 | $10.50 | $11.01 | 0 | — | — |
| 2007-08-20 | $10.50 | $11.01 | 9,600 | — | — |
| 2007-08-17 | $10.50 | $11.01 | 0 | — | — |
| 2007-08-16 | $10.50 | $11.01 | 0 | — | — |
| 2007-08-15 | $10.50 | $11.01 | 1,600 | — | — |
| 2007-08-14 | $10.70 | $11.22 | 4,000 | — | — |
| 2007-08-13 | $10.50 | $11.01 | 0 | — | — |
| 2007-08-10 | $10.50 | $11.01 | 3,000 | — | — |
| 2007-08-09 | $10.50 | $11.01 | 200 | — | — |
| 2007-08-08 | $10.70 | $11.22 | 600 | — | — |
| 2007-08-07 | $10.50 | $11.01 | 5,800 | — | — |
| 2007-08-06 | $10.50 | $11.01 | 17,000 | — | — |
| 2007-08-03 | $10.77 | $11.29 | 0 | — | — |
| 2007-08-02 | $10.77 | $11.29 | 1,600 | — | — |
| 2007-08-01 | $10.77 | $11.29 | 0 | — | — |
| 2007-07-31 | $10.77 | $11.29 | 800 | — | — |
| 2007-07-30 | $10.79 | $11.31 | 800 | — | — |
| 2007-07-27 | $10.81 | $11.33 | 0 | — | — |
| 2007-07-26 | $10.81 | $11.33 | 0 | — | — |
| 2007-07-25 | $10.81 | $11.33 | 0 | — | — |
| 2007-07-24 | $10.81 | $11.33 | 0 | — | — |
| 2007-07-23 | $10.81 | $11.33 | 1,000 | — | — |
| 2007-07-20 | $10.88 | $11.40 | 0 | — | — |
| 2007-07-19 | $10.88 | $11.40 | 0 | — | — |
| 2007-07-18 | $10.88 | $11.40 | 0 | — | — |
| 2007-07-17 | $10.88 | $11.40 | 0 | — | — |
| 2007-07-16 | $10.88 | $11.40 | 600 | — | — |
| 2007-07-13 | $10.79 | $11.31 | 600 | — | — |
| 2007-07-12 | $10.88 | $11.32 | 0 | — | — |
| 2007-07-11 | $10.88 | $11.32 | 0 | — | — |
| 2007-07-10 | $10.88 | $11.32 | 1,200 | — | — |
| 2007-07-09 | $11.25 | $11.71 | 3,000 | — | — |
| 2007-07-06 | $11.00 | $11.45 | 2,000 | — | — |
| 2007-07-05 | $11.00 | $11.45 | 400 | — | — |
| 2007-07-03 | $11.05 | $11.50 | 0 | — | — |
| 2007-07-02 | $11.05 | $11.50 | 2,000 | — | — |
| 2007-06-29 | $11.03 | $11.48 | 1,800 | — | — |
| 2007-06-28 | $11.13 | $11.58 | 1,000 | — | — |
| 2007-06-27 | $11.18 | $11.64 | 6,000 | — | — |
| 2007-06-26 | $11.08 | $11.53 | 0 | — | — |
| 2007-06-25 | $11.08 | $11.53 | 0 | — | — |
| 2007-06-22 | $11.08 | $11.53 | 800 | — | — |
| 2007-06-21 | $11.18 | $11.63 | 0 | — | — |
| 2007-06-20 | $11.18 | $11.63 | 0 | — | — |
| 2007-06-19 | $11.18 | $11.63 | 0 | — | — |
| 2007-06-18 | $11.18 | $11.63 | 800 | — | — |
| 2007-06-15 | $11.20 | $11.66 | 0 | — | — |
| 2007-06-14 | $11.20 | $11.66 | 0 | — | — |
| 2007-06-13 | $11.20 | $11.66 | 20,400 | — | — |
| 2007-06-12 | $11.25 | $11.63 | 13,400 | — | — |
| 2007-06-11 | $11.16 | $11.53 | 0 | — | — |
| 2007-06-08 | $11.16 | $11.53 | 0 | — | — |
| 2007-06-07 | $11.16 | $11.53 | 3,200 | — | — |
| 2007-06-06 | $11.16 | $11.53 | 3,600 | — | — |
| 2007-06-05 | $11.35 | $11.73 | 0 | — | — |
| 2007-06-04 | $11.35 | $11.73 | 24,800 | — | — |
| 2007-06-01 | $11.23 | $11.60 | 1,000 | — | — |
| 2007-05-31 | $11.25 | $11.63 | 8,200 | — | — |
| 2007-05-30 | $11.19 | $11.56 | 0 | — | — |
| 2007-05-29 | $11.19 | $11.56 | 0 | — | — |
| 2007-05-25 | $11.19 | $11.56 | 0 | — | — |
| 2007-05-24 | $11.19 | $11.56 | 1,000 | — | — |
| 2007-05-23 | $11.33 | $11.70 | 2,000 | — | — |
| 2007-05-22 | $11.33 | $11.70 | 0 | — | — |
| 2007-05-21 | $11.33 | $11.70 | 2,600 | — | — |
| 2007-05-18 | $11.33 | $11.70 | 0 | — | — |
| 2007-05-17 | $11.33 | $11.70 | 0 | — | — |
| 2007-05-16 | $11.33 | $11.70 | 2,200 | — | — |
| 2007-05-15 | $11.30 | $11.68 | 0 | — | — |
| 2007-05-14 | $11.30 | $11.68 | 1,200 | — | — |
| 2007-05-11 | $11.30 | $11.68 | 12,600 | — | — |
| 2007-05-10 | $11.50 | $11.88 | 1,600 | — | — |
| 2007-05-09 | $11.30 | $11.68 | 800 | — | — |
| 2007-05-08 | $11.50 | $11.88 | 0 | — | — |
| 2007-05-07 | $11.50 | $11.88 | 0 | — | — |
| 2007-05-04 | $11.50 | $11.88 | 0 | — | — |
| 2007-05-03 | $11.50 | $11.88 | 39,800 | — | — |
| 2007-05-02 | $11.50 | $11.88 | 0 | — | — |
| 2007-05-01 | $11.50 | $11.88 | 800 | — | — |
| 2007-04-30 | $11.18 | $11.55 | 0 | — | — |
| 2007-04-27 | $11.18 | $11.55 | 0 | — | — |
| 2007-04-26 | $11.18 | $11.55 | 0 | — | — |
| 2007-04-25 | $11.18 | $11.55 | 0 | — | — |
| 2007-04-24 | $11.18 | $11.55 | 0 | — | — |
| 2007-04-23 | $11.18 | $11.55 | 0 | — | — |
| 2007-04-20 | $11.18 | $11.55 | 0 | — | — |
| 2007-04-19 | $11.18 | $11.55 | 0 | — | — |
| 2007-04-18 | $11.18 | $11.55 | 2,200 | — | — |
| 2007-04-17 | $11.18 | $11.55 | 0 | — | — |
| 2007-04-16 | $11.18 | $11.55 | 0 | — | — |
| 2007-04-13 | $11.18 | $11.55 | 0 | — | — |
| 2007-04-12 | $11.18 | $11.55 | 400 | — | — |
| 2007-04-11 | $11.18 | $11.55 | 6,000 | — | — |
| 2007-04-10 | $11.18 | $11.55 | 0 | — | — |
| 2007-04-09 | $11.18 | $11.55 | 400 | — | — |
| 2007-04-05 | $11.18 | $11.55 | 400 | — | — |
| 2007-04-04 | $11.28 | $11.65 | 9,000 | — | — |
| 2007-04-03 | $11.53 | $11.91 | 0 | — | — |
| 2007-04-02 | $11.53 | $11.91 | 0 | — | — |
| 2007-03-30 | $11.53 | $11.91 | 0 | — | — |
| 2007-03-29 | $11.53 | $11.91 | 1,000 | — | — |
| 2007-03-28 | $11.68 | $12.07 | 8,600 | — | — |
| 2007-03-27 | $11.50 | $11.88 | 0 | — | — |
| 2007-03-26 | $11.50 | $11.88 | 800 | — | — |
| 2007-03-23 | $11.75 | $12.14 | 600 | — | — |
| 2007-03-22 | $11.40 | $11.78 | 0 | — | — |
| 2007-03-21 | $11.40 | $11.78 | 0 | — | — |
| 2007-03-20 | $11.40 | $11.78 | 0 | — | — |
| 2007-03-19 | $11.40 | $11.70 | 5,200 | — | — |
| 2007-03-16 | $11.15 | $11.44 | 0 | — | — |
| 2007-03-15 | $11.15 | $11.44 | 0 | — | — |
| 2007-03-14 | $11.15 | $11.44 | 1,400 | — | — |
| 2007-03-13 | $11.15 | $11.44 | 0 | — | — |
| 2007-03-12 | $11.15 | $11.44 | 3,000 | — | — |
| 2007-03-09 | $11.25 | $11.55 | 0 | — | — |
| 2007-03-08 | $11.25 | $11.55 | 0 | — | — |
| 2007-03-07 | $11.25 | $11.55 | 0 | — | — |
| 2007-03-06 | $11.25 | $11.55 | 0 | — | — |
| 2007-03-05 | $11.25 | $11.55 | 28,400 | — | — |
| 2007-03-02 | $11.19 | $11.48 | 8,600 | — | — |
| 2007-03-01 | $11.17 | $11.46 | 1,000 | — | — |
| 2007-02-28 | $11.15 | $11.44 | 0 | — | — |
| 2007-02-27 | $11.15 | $11.44 | 2,000 | — | — |
| 2007-02-26 | $11.17 | $11.46 | 0 | — | — |
| 2007-02-23 | $11.17 | $11.46 | 0 | — | — |
| 2007-02-22 | $11.17 | $11.46 | 2,200 | — | — |
| 2007-02-21 | $11.15 | $11.44 | 0 | — | — |
| 2007-02-20 | $11.15 | $11.44 | 0 | — | — |
| 2007-02-16 | $11.15 | $11.44 | 0 | — | — |
| 2007-02-15 | $11.15 | $11.44 | 0 | — | — |
| 2007-02-14 | $11.15 | $11.44 | 4,600 | — | — |
| 2007-02-13 | $11.15 | $11.44 | 0 | — | — |
| 2007-02-12 | $11.15 | $11.44 | 0 | — | — |
| 2007-02-09 | $11.15 | $11.44 | 0 | — | — |
| 2007-02-08 | $11.15 | $11.44 | 2,000 | — | — |
| 2007-02-07 | $11.18 | $11.47 | 0 | — | — |
| 2007-02-06 | $11.18 | $11.47 | 13,800 | — | — |
| 2007-02-05 | $11.11 | $11.40 | 600 | — | — |
| 2007-02-02 | $11.08 | $11.37 | 3,400 | — | — |
| 2007-02-01 | $11.06 | $11.34 | 600 | — | — |
| 2007-01-31 | $11.06 | $11.34 | 600 | — | — |
| 2007-01-30 | $11.05 | $11.34 | 0 | — | — |
| 2007-01-29 | $11.05 | $11.34 | 0 | — | — |
| 2007-01-26 | $11.05 | $11.34 | 0 | — | — |
| 2007-01-25 | $11.05 | $11.34 | 0 | — | — |
| 2007-01-24 | $11.05 | $11.34 | 1,000 | — | — |
| 2007-01-23 | $11.05 | $11.34 | 5,400 | — | — |
| 2007-01-22 | $11.05 | $11.34 | 4,800 | — | — |
| 2007-01-19 | $11.05 | $11.34 | 0 | — | — |
| 2007-01-18 | $11.05 | $11.34 | 2,000 | — | — |
| 2007-01-17 | $11.05 | $11.34 | 1,000 | — | — |
| 2007-01-16 | $11.08 | $11.37 | 0 | — | — |
| 2007-01-12 | $11.08 | $11.37 | 4,600 | — | — |
| 2007-01-11 | $11.10 | $11.39 | 3,600 | — | — |
| 2007-01-10 | $11.10 | $11.39 | 400 | — | — |
| 2007-01-09 | $11.10 | $11.39 | 0 | — | — |
| 2007-01-08 | $11.10 | $11.39 | 800 | — | — |
| 2007-01-05 | $11.10 | $11.39 | 1,800 | — | — |
| 2007-01-04 | $11.10 | $11.39 | 0 | — | — |
| 2007-01-03 | $11.10 | $11.39 | 64,600 | — | — |