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
- 1999-01-04 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 | $7.70 | $10.79 | 10,500 | — | — |
| 2007-12-28 | $7.50 | $10.51 | 7,200 | — | — |
| 2007-12-27 | $7.31 | $10.24 | 3,100 | — | — |
| 2007-12-26 | $7.45 | $10.44 | 7,000 | — | — |
| 2007-12-24 | $7.75 | $10.86 | 700 | — | — |
| 2007-12-21 | $7.60 | $10.65 | 6,700 | — | — |
| 2007-12-20 | $8.00 | $11.21 | 5,000 | — | — |
| 2007-12-19 | $8.05 | $11.28 | 23,300 | — | — |
| 2007-12-18 | $8.10 | $11.35 | 5,000 | — | — |
| 2007-12-17 | $8.45 | $11.84 | 4,500 | — | — |
| 2007-12-14 | $8.15 | $11.42 | 4,700 | — | — |
| 2007-12-13 | $8.00 | $11.21 | 12,300 | — | — |
| 2007-12-12 | $7.90 | $11.07 | 0 | — | — |
| 2007-12-11 | $7.90 | $10.84 | 2,700 | — | — |
| 2007-12-10 | $7.65 | $10.50 | 11,400 | — | — |
| 2007-12-07 | $7.60 | $10.43 | 6,200 | — | — |
| 2007-12-06 | $7.80 | $10.70 | 2,200 | — | — |
| 2007-12-05 | $7.75 | $10.64 | 1,100 | — | — |
| 2007-12-04 | $7.70 | $10.57 | 1,000 | — | — |
| 2007-12-03 | $7.65 | $10.50 | 3,300 | — | — |
| 2007-11-30 | $7.80 | $10.70 | 8,600 | — | — |
| 2007-11-29 | $7.80 | $10.70 | 10,900 | — | — |
| 2007-11-28 | $7.90 | $10.84 | 1,000 | — | — |
| 2007-11-27 | $7.85 | $10.77 | 5,100 | — | — |
| 2007-11-26 | $7.95 | $10.91 | 3,700 | — | — |
| 2007-11-23 | $8.24 | $11.31 | 0 | — | — |
| 2007-11-21 | $8.24 | $11.31 | 6,600 | — | — |
| 2007-11-20 | $8.15 | $11.18 | 2,900 | — | — |
| 2007-11-19 | $8.35 | $11.46 | 2,600 | — | — |
| 2007-11-16 | $8.15 | $11.18 | 2,200 | — | — |
| 2007-11-15 | $8.20 | $11.25 | 18,500 | — | — |
| 2007-11-14 | $8.30 | $11.39 | 1,700 | — | — |
| 2007-11-13 | $8.05 | $11.05 | 17,600 | — | — |
| 2007-11-12 | $8.30 | $11.39 | 12,700 | — | — |
| 2007-11-09 | $8.36 | $11.47 | 3,000 | — | — |
| 2007-11-08 | $9.00 | $12.35 | 2,000 | — | — |
| 2007-11-07 | $8.70 | $11.94 | 2,000 | — | — |
| 2007-11-06 | $8.50 | $11.67 | 800 | — | — |
| 2007-11-05 | $8.35 | $11.46 | 2,700 | — | — |
| 2007-11-02 | $8.45 | $11.60 | 2,000 | — | — |
| 2007-11-01 | $8.45 | $11.60 | 3,700 | — | — |
| 2007-10-31 | $8.50 | $11.67 | 3,600 | — | — |
| 2007-10-30 | $8.65 | $11.87 | 15,700 | — | — |
| 2007-10-29 | $9.05 | $12.42 | 5,200 | — | — |
| 2007-10-26 | $8.50 | $11.67 | 3,100 | — | — |
| 2007-10-25 | $8.45 | $11.60 | 3,600 | — | — |
| 2007-10-24 | $8.40 | $11.53 | 2,800 | — | — |
| 2007-10-23 | $8.35 | $11.46 | 8,600 | — | — |
| 2007-10-22 | $8.35 | $11.46 | 12,000 | — | — |
| 2007-10-19 | $8.83 | $12.12 | 2,500 | — | — |
| 2007-10-18 | $9.10 | $12.49 | 3,900 | — | — |
| 2007-10-17 | $9.06 | $12.43 | 400 | — | — |
| 2007-10-16 | $9.05 | $12.42 | 29,700 | — | — |
| 2007-10-15 | $9.30 | $12.76 | 3,400 | — | — |
| 2007-10-12 | $9.35 | $12.83 | 5,100 | — | — |
| 2007-10-11 | $9.35 | $12.83 | 4,400 | — | — |
| 2007-10-10 | $9.40 | $12.90 | 6,300 | — | — |
| 2007-10-09 | $9.35 | $12.83 | 4,700 | — | — |
| 2007-10-08 | $9.35 | $12.83 | 500 | — | — |
| 2007-10-05 | $9.35 | $12.83 | 1,300 | — | — |
| 2007-10-04 | $9.35 | $12.83 | 1,800 | — | — |
| 2007-10-03 | $9.35 | $12.83 | 5,600 | — | — |
| 2007-10-02 | $9.30 | $12.76 | 6,500 | — | — |
| 2007-10-01 | $9.30 | $12.76 | 12,400 | — | — |
| 2007-09-28 | $9.00 | $12.35 | 12,900 | — | — |
| 2007-09-27 | $9.01 | $12.36 | 16,700 | — | — |
| 2007-09-26 | $9.15 | $12.56 | 58,000 | — | — |
| 2007-09-25 | $9.15 | $12.56 | 6,500 | — | — |
| 2007-09-24 | $9.30 | $12.76 | 1,400 | — | — |
| 2007-09-21 | $9.34 | $12.82 | 3,000 | — | — |
| 2007-09-20 | $9.35 | $12.83 | 4,600 | — | — |
| 2007-09-19 | $9.50 | $13.04 | 21,800 | — | — |
| 2007-09-18 | $9.35 | $12.83 | 23,800 | — | — |
| 2007-09-17 | $9.55 | $13.11 | 3,500 | — | — |
| 2007-09-14 | $9.65 | $13.24 | 5,200 | — | — |
| 2007-09-13 | $9.55 | $13.11 | 5,500 | — | — |
| 2007-09-12 | $9.45 | $12.97 | 500 | — | — |
| 2007-09-11 | $9.50 | $12.82 | 2,100 | — | — |
| 2007-09-10 | $9.50 | $12.82 | 2,700 | — | — |
| 2007-09-07 | $9.65 | $13.02 | 2,500 | — | — |
| 2007-09-06 | $9.55 | $12.89 | 3,300 | — | — |
| 2007-09-05 | $9.85 | $13.29 | 11,200 | — | — |
| 2007-09-04 | $9.80 | $13.22 | 1,200 | — | — |
| 2007-08-31 | $9.65 | $13.02 | 700 | — | — |
| 2007-08-30 | $9.50 | $12.82 | 1,800 | — | — |
| 2007-08-29 | $9.45 | $12.75 | 9,600 | — | — |
| 2007-08-28 | $9.55 | $12.89 | 5,600 | — | — |
| 2007-08-27 | $9.65 | $13.02 | 5,500 | — | — |
| 2007-08-24 | $9.65 | $13.02 | 300 | — | — |
| 2007-08-23 | $9.95 | $13.42 | 0 | — | — |
| 2007-08-22 | $9.95 | $13.42 | 7,300 | — | — |
| 2007-08-21 | $10.00 | $13.49 | 1,200 | — | — |
| 2007-08-20 | $9.75 | $13.16 | 0 | — | — |
| 2007-08-17 | $9.75 | $13.16 | 800 | — | — |
| 2007-08-16 | $9.85 | $13.29 | 6,600 | — | — |
| 2007-08-15 | $9.70 | $13.09 | 38,700 | — | — |
| 2007-08-14 | $9.55 | $12.89 | 5,000 | — | — |
| 2007-08-13 | $9.85 | $13.29 | 900 | — | — |
| 2007-08-10 | $9.55 | $12.89 | 7,000 | — | — |
| 2007-08-09 | $9.55 | $12.89 | 1,900 | — | — |
| 2007-08-08 | $9.35 | $12.62 | 10,100 | — | — |
| 2007-08-07 | $9.60 | $12.95 | 0 | — | — |
| 2007-08-06 | $9.60 | $12.95 | 3,000 | — | — |
| 2007-08-03 | $9.55 | $12.89 | 2,400 | — | — |
| 2007-08-02 | $9.55 | $12.89 | 2,700 | — | — |
| 2007-08-01 | $9.75 | $13.16 | 33,200 | — | — |
| 2007-07-31 | $9.30 | $12.55 | 10,000 | — | — |
| 2007-07-30 | $9.80 | $13.22 | 3,000 | — | — |
| 2007-07-27 | $9.90 | $13.36 | 9,100 | — | — |
| 2007-07-26 | $9.95 | $13.42 | 8,700 | — | — |
| 2007-07-25 | $9.95 | $13.42 | 12,400 | — | — |
| 2007-07-24 | $10.20 | $13.76 | 800 | — | — |
| 2007-07-23 | $10.30 | $13.90 | 19,400 | — | — |
| 2007-07-20 | $10.35 | $13.96 | 6,200 | — | — |
| 2007-07-19 | $10.30 | $13.90 | 4,600 | — | — |
| 2007-07-18 | $10.20 | $13.76 | 7,800 | — | — |
| 2007-07-17 | $10.50 | $14.17 | 1,300 | — | — |
| 2007-07-16 | $10.40 | $14.03 | 1,100 | — | — |
| 2007-07-13 | $10.32 | $13.92 | 9,200 | — | — |
| 2007-07-12 | $10.48 | $14.14 | 12,800 | — | — |
| 2007-07-11 | $10.50 | $14.17 | 11,300 | — | — |
| 2007-07-10 | $10.50 | $14.17 | 3,200 | — | — |
| 2007-07-09 | $10.50 | $14.17 | 1,000 | — | — |
| 2007-07-06 | $10.55 | $14.23 | 54,800 | — | — |
| 2007-07-05 | $10.57 | $14.26 | 9,000 | — | — |
| 2007-07-03 | $10.80 | $14.57 | 3,600 | — | — |
| 2007-07-02 | $10.80 | $14.57 | 6,900 | — | — |
| 2007-06-29 | $10.70 | $14.44 | 3,400 | — | — |
| 2007-06-28 | $10.60 | $14.30 | 500 | — | — |
| 2007-06-27 | $10.68 | $14.41 | 1,800 | — | — |
| 2007-06-26 | $10.75 | $14.50 | 11,800 | — | — |
| 2007-06-25 | $10.50 | $14.17 | 1,000 | — | — |
| 2007-06-22 | $10.55 | $14.23 | 4,200 | — | — |
| 2007-06-21 | $10.65 | $14.37 | 600 | — | — |
| 2007-06-20 | $10.50 | $14.17 | 5,100 | — | — |
| 2007-06-19 | $10.60 | $14.30 | 800 | — | — |
| 2007-06-18 | $10.55 | $14.23 | 7,100 | — | — |
| 2007-06-15 | $10.50 | $14.17 | 9,100 | — | — |
| 2007-06-14 | $10.50 | $14.17 | 4,800 | — | — |
| 2007-06-13 | $10.50 | $14.17 | 2,100 | — | — |
| 2007-06-12 | $10.55 | $14.02 | 6,300 | — | — |
| 2007-06-11 | $10.55 | $14.02 | 2,600 | — | — |
| 2007-06-08 | $10.50 | $13.95 | 2,400 | — | — |
| 2007-06-07 | $10.50 | $13.95 | 4,100 | — | — |
| 2007-06-06 | $10.57 | $14.05 | 1,800 | — | — |
| 2007-06-05 | $10.55 | $14.02 | 0 | — | — |
| 2007-06-04 | $10.55 | $14.02 | 1,700 | — | — |
| 2007-06-01 | $10.55 | $14.02 | 800 | — | — |
| 2007-05-31 | $10.55 | $14.02 | 2,300 | — | — |
| 2007-05-30 | $10.50 | $13.95 | 5,100 | — | — |
| 2007-05-29 | $10.50 | $13.95 | 3,300 | — | — |
| 2007-05-25 | $10.50 | $13.95 | 3,000 | — | — |
| 2007-05-24 | $10.50 | $13.95 | 4,700 | — | — |
| 2007-05-23 | $10.50 | $13.95 | 9,500 | — | — |
| 2007-05-22 | $10.50 | $13.95 | 7,100 | — | — |
| 2007-05-21 | $10.50 | $13.95 | 5,500 | — | — |
| 2007-05-18 | $10.50 | $13.95 | 500 | — | — |
| 2007-05-17 | $10.50 | $13.95 | 0 | — | — |
| 2007-05-16 | $10.50 | $13.95 | 3,000 | — | — |
| 2007-05-15 | $10.50 | $13.95 | 3,500 | — | — |
| 2007-05-14 | $10.50 | $13.95 | 1,900 | — | — |
| 2007-05-11 | $10.55 | $14.02 | 1,900 | — | — |
| 2007-05-10 | $10.50 | $13.95 | 2,800 | — | — |
| 2007-05-09 | $10.50 | $13.95 | 14,400 | — | — |
| 2007-05-08 | $10.51 | $13.97 | 1,200 | — | — |
| 2007-05-07 | $10.50 | $13.95 | 5,600 | — | — |
| 2007-05-04 | $10.50 | $13.95 | 2,000 | — | — |
| 2007-05-03 | $10.55 | $14.02 | 3,600 | — | — |
| 2007-05-02 | $10.50 | $13.95 | 11,000 | — | — |
| 2007-05-01 | $10.51 | $13.97 | 3,900 | — | — |
| 2007-04-30 | $10.50 | $13.95 | 3,100 | — | — |
| 2007-04-27 | $10.51 | $13.97 | 1,700 | — | — |
| 2007-04-26 | $10.54 | $14.01 | 4,200 | — | — |
| 2007-04-25 | $10.55 | $14.02 | 2,800 | — | — |
| 2007-04-24 | $10.50 | $13.95 | 500 | — | — |
| 2007-04-23 | $10.50 | $13.95 | 4,400 | — | — |
| 2007-04-20 | $10.57 | $14.05 | 3,000 | — | — |
| 2007-04-19 | $10.50 | $13.95 | 3,300 | — | — |
| 2007-04-18 | $10.60 | $14.09 | 6,600 | — | — |
| 2007-04-17 | $10.50 | $13.95 | 6,500 | — | — |
| 2007-04-16 | $10.51 | $13.97 | 0 | — | — |
| 2007-04-13 | $10.51 | $13.97 | 700 | — | — |
| 2007-04-12 | $10.50 | $13.95 | 7,700 | — | — |
| 2007-04-11 | $10.60 | $14.09 | 1,100 | — | — |
| 2007-04-10 | $10.51 | $13.97 | 7,500 | — | — |
| 2007-04-09 | $10.60 | $14.09 | 8,100 | — | — |
| 2007-04-05 | $10.50 | $13.95 | 1,500 | — | — |
| 2007-04-04 | $10.50 | $13.95 | 1,200 | — | — |
| 2007-04-03 | $10.52 | $13.98 | 3,400 | — | — |
| 2007-04-02 | $10.57 | $14.05 | 13,100 | — | — |
| 2007-03-30 | $10.60 | $14.09 | 17,000 | — | — |
| 2007-03-29 | $10.50 | $13.95 | 4,500 | — | — |
| 2007-03-28 | $10.50 | $13.95 | 10,000 | — | — |
| 2007-03-27 | $10.55 | $14.02 | 8,900 | — | — |
| 2007-03-26 | $10.50 | $13.95 | 6,800 | — | — |
| 2007-03-23 | $10.60 | $14.09 | 4,400 | — | — |
| 2007-03-22 | $10.52 | $13.98 | 1,900 | — | — |
| 2007-03-21 | $10.50 | $13.95 | 1,300 | — | — |
| 2007-03-20 | $10.64 | $14.14 | 2,500 | — | — |
| 2007-03-19 | $10.50 | $13.95 | 5,800 | — | — |
| 2007-03-16 | $10.51 | $13.97 | 100 | — | — |
| 2007-03-15 | $10.65 | $14.15 | 400 | — | — |
| 2007-03-14 | $10.65 | $14.15 | 2,300 | — | — |
| 2007-03-13 | $10.64 | $13.93 | 6,000 | — | — |
| 2007-03-12 | $10.52 | $13.77 | 200 | — | — |
| 2007-03-09 | $10.74 | $14.06 | 2,000 | — | — |
| 2007-03-08 | $10.66 | $13.95 | 1,700 | — | — |
| 2007-03-07 | $10.51 | $13.76 | 1,600 | — | — |
| 2007-03-06 | $10.66 | $13.95 | 1,800 | — | — |
| 2007-03-05 | $10.65 | $13.94 | 14,600 | — | — |
| 2007-03-02 | $10.55 | $13.81 | 900 | — | — |
| 2007-03-01 | $10.50 | $13.74 | 0 | — | — |
| 2007-02-28 | $10.50 | $13.74 | 4,200 | — | — |
| 2007-02-27 | $10.55 | $13.81 | 4,500 | — | — |
| 2007-02-26 | $10.60 | $13.87 | 5,200 | — | — |
| 2007-02-23 | $10.55 | $13.81 | 2,700 | — | — |
| 2007-02-22 | $10.50 | $13.74 | 13,100 | — | — |
| 2007-02-21 | $10.56 | $13.82 | 0 | — | — |
| 2007-02-20 | $10.56 | $13.82 | 2,400 | — | — |
| 2007-02-16 | $10.55 | $13.81 | 14,400 | — | — |
| 2007-02-15 | $10.60 | $13.87 | 3,000 | — | — |
| 2007-02-14 | $10.56 | $13.82 | 2,400 | — | — |
| 2007-02-13 | $10.56 | $13.82 | 2,700 | — | — |
| 2007-02-12 | $10.56 | $13.82 | 11,000 | — | — |
| 2007-02-09 | $10.64 | $13.93 | 1,900 | — | — |
| 2007-02-08 | $10.55 | $13.81 | 8,900 | — | — |
| 2007-02-07 | $10.56 | $13.82 | 1,200 | — | — |
| 2007-02-06 | $10.55 | $13.81 | 8,500 | — | — |
| 2007-02-05 | $10.50 | $13.74 | 4,500 | — | — |
| 2007-02-02 | $10.51 | $13.76 | 800 | — | — |
| 2007-02-01 | $10.50 | $13.74 | 500 | — | — |
| 2007-01-31 | $10.50 | $13.74 | 11,400 | — | — |
| 2007-01-30 | $10.55 | $13.81 | 13,700 | — | — |
| 2007-01-29 | $10.53 | $13.78 | 6,900 | — | — |
| 2007-01-26 | $10.60 | $13.87 | 3,500 | — | — |
| 2007-01-25 | $10.65 | $13.94 | 1,100 | — | — |
| 2007-01-24 | $10.60 | $13.87 | 4,700 | — | — |
| 2007-01-23 | $10.65 | $13.94 | 3,500 | — | — |
| 2007-01-22 | $10.50 | $13.74 | 2,600 | — | — |
| 2007-01-19 | $10.51 | $13.76 | 600 | — | — |
| 2007-01-18 | $10.51 | $13.76 | 26,400 | — | — |
| 2007-01-17 | $10.55 | $13.81 | 3,500 | — | — |
| 2007-01-16 | $10.60 | $13.87 | 23,300 | — | — |
| 2007-01-12 | $10.73 | $14.04 | 13,900 | — | — |
| 2007-01-11 | $10.55 | $13.81 | 9,200 | — | — |
| 2007-01-10 | $10.61 | $13.89 | 3,700 | — | — |
| 2007-01-09 | $10.74 | $14.06 | 800 | — | — |
| 2007-01-08 | $10.75 | $14.07 | 2,200 | — | — |
| 2007-01-05 | $10.55 | $13.81 | 2,000 | — | — |
| 2007-01-04 | $10.70 | $14.00 | 5,600 | — | — |
| 2007-01-03 | $10.70 | $14.00 | 6,300 | — | — |