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
- 1999-01-05 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 | $9.75 | $9.75 | 0 | — | — |
| 2007-12-28 | $9.75 | $9.75 | 0 | — | — |
| 2007-12-27 | $9.75 | $9.75 | 0 | — | — |
| 2007-12-26 | $9.75 | $9.75 | 1,292 | — | — |
| 2007-12-24 | $9.91 | $9.91 | 1,615 | — | — |
| 2007-12-21 | $10.22 | $10.22 | 10,012 | — | — |
| 2007-12-20 | $10.22 | $10.22 | 0 | — | — |
| 2007-12-19 | $10.22 | $10.22 | 2,584 | — | — |
| 2007-12-18 | $10.22 | $10.22 | 5,652 | — | — |
| 2007-12-17 | $10.53 | $10.53 | 969 | — | — |
| 2007-12-14 | $10.53 | $10.53 | 25,352 | — | — |
| 2007-12-13 | $10.84 | $10.84 | 3,875 | — | — |
| 2007-12-12 | $10.84 | $10.84 | 0 | — | — |
| 2007-12-11 | $10.84 | $10.84 | 3,068 | — | — |
| 2007-12-10 | $10.68 | $10.68 | 484 | — | — |
| 2007-12-07 | $10.68 | $10.68 | 0 | — | — |
| 2007-12-06 | $10.68 | $10.68 | 1,130 | — | — |
| 2007-12-05 | $10.78 | $10.78 | 9,204 | — | — |
| 2007-12-04 | $10.68 | $10.68 | 3,552 | — | — |
| 2007-12-03 | $10.84 | $10.84 | 0 | — | — |
| 2007-11-30 | $10.84 | $10.84 | 0 | — | — |
| 2007-11-29 | $10.84 | $10.84 | 484 | — | — |
| 2007-11-28 | $10.99 | $10.99 | 323 | — | — |
| 2007-11-27 | $10.53 | $10.53 | 5,006 | — | — |
| 2007-11-26 | $10.68 | $10.68 | 0 | — | — |
| 2007-11-23 | $10.68 | $10.68 | 0 | — | — |
| 2007-11-21 | $10.68 | $10.68 | 1,453 | — | — |
| 2007-11-20 | $10.99 | $10.99 | 1,776 | — | — |
| 2007-11-19 | $10.84 | $10.84 | 0 | — | — |
| 2007-11-16 | $10.84 | $10.84 | 646 | — | — |
| 2007-11-15 | $11.15 | $11.15 | 2,099 | — | — |
| 2007-11-14 | $10.99 | $10.99 | 0 | — | — |
| 2007-11-13 | $10.99 | $10.99 | 32,457 | — | — |
| 2007-11-12 | $10.84 | $10.84 | 29,066 | — | — |
| 2007-11-09 | $10.84 | $10.84 | 1,615 | — | — |
| 2007-11-08 | $11.46 | $11.46 | 1,130 | — | — |
| 2007-11-07 | $11.46 | $11.46 | 15,986 | — | — |
| 2007-11-06 | $11.15 | $11.15 | 12,272 | — | — |
| 2007-11-05 | $11.15 | $11.15 | 807 | — | — |
| 2007-11-02 | $10.53 | $10.53 | 2,099 | — | — |
| 2007-11-01 | $10.53 | $10.53 | 8,397 | — | — |
| 2007-10-31 | $10.84 | $10.84 | 807 | — | — |
| 2007-10-30 | $10.84 | $10.84 | 1,453 | — | — |
| 2007-10-29 | $10.84 | $10.84 | 807 | — | — |
| 2007-10-26 | $10.84 | $10.84 | 0 | — | — |
| 2007-10-25 | $10.84 | $10.84 | 2,261 | — | — |
| 2007-10-24 | $10.84 | $10.84 | 1,453 | — | — |
| 2007-10-23 | $11.61 | $11.61 | 0 | — | — |
| 2007-10-22 | $11.61 | $11.61 | 13,241 | — | — |
| 2007-10-19 | $11.15 | $11.15 | 969 | — | — |
| 2007-10-18 | $11.46 | $11.46 | 646 | — | — |
| 2007-10-17 | $11.46 | $11.46 | 0 | — | — |
| 2007-10-16 | $11.46 | $11.46 | 0 | — | — |
| 2007-10-15 | $11.46 | $11.46 | 1,776 | — | — |
| 2007-10-12 | $11.61 | $11.61 | 0 | — | — |
| 2007-10-11 | $11.61 | $11.61 | 3,552 | — | — |
| 2007-10-10 | $11.70 | $11.70 | 969 | — | — |
| 2007-10-09 | $11.61 | $11.61 | 969 | — | — |
| 2007-10-08 | $11.61 | $11.61 | 323 | — | — |
| 2007-10-05 | $11.61 | $11.61 | 0 | — | — |
| 2007-10-04 | $11.61 | $11.61 | 0 | — | — |
| 2007-10-03 | $11.61 | $11.61 | 1,615 | — | — |
| 2007-10-02 | $11.61 | $11.61 | 323 | — | — |
| 2007-10-01 | $11.49 | $11.49 | 0 | — | — |
| 2007-09-28 | $11.49 | $11.49 | 323 | — | — |
| 2007-09-27 | $11.61 | $11.61 | 323 | — | — |
| 2007-09-26 | $11.61 | $11.61 | 323 | — | — |
| 2007-09-25 | $11.61 | $11.61 | 0 | — | — |
| 2007-09-24 | $11.61 | $11.61 | 8,235 | — | — |
| 2007-09-21 | $11.76 | $11.76 | 0 | — | — |
| 2007-09-20 | $11.76 | $11.76 | 646 | — | — |
| 2007-09-19 | $11.70 | $11.70 | 6,136 | — | — |
| 2007-09-18 | $11.61 | $11.61 | 0 | — | — |
| 2007-09-17 | $11.61 | $11.61 | 969 | — | — |
| 2007-09-14 | $11.61 | $11.61 | 0 | — | — |
| 2007-09-13 | $11.61 | $11.61 | 161 | — | — |
| 2007-09-12 | $11.77 | $11.77 | 969 | — | — |
| 2007-09-11 | $11.61 | $11.61 | 0 | — | — |
| 2007-09-10 | $11.61 | $11.61 | 1,130 | — | — |
| 2007-09-07 | $11.61 | $11.61 | 17,278 | — | — |
| 2007-09-06 | $11.77 | $11.77 | 3,068 | — | — |
| 2007-09-05 | $11.36 | $11.36 | 2,907 | — | — |
| 2007-09-04 | $11.36 | $11.36 | 0 | — | — |
| 2007-08-31 | $11.36 | $11.36 | 6,944 | — | — |
| 2007-08-30 | $11.24 | $11.24 | 0 | — | — |
| 2007-08-29 | $11.24 | $11.24 | 7,912 | — | — |
| 2007-08-28 | $11.33 | $11.33 | 10,819 | — | — |
| 2007-08-27 | $10.90 | $10.90 | 323 | — | — |
| 2007-08-24 | $10.84 | $10.84 | 3,230 | — | — |
| 2007-08-23 | $10.90 | $10.90 | 34,879 | — | — |
| 2007-08-22 | $10.68 | $10.68 | 0 | — | — |
| 2007-08-21 | $10.68 | $10.68 | 44,729 | — | — |
| 2007-08-20 | $10.53 | $10.53 | 1,938 | — | — |
| 2007-08-17 | $10.59 | $10.59 | 646 | — | — |
| 2007-08-16 | $10.34 | $10.34 | 1,938 | — | — |
| 2007-08-15 | $10.22 | $10.22 | 0 | — | — |
| 2007-08-14 | $10.22 | $10.22 | 969 | — | — |
| 2007-08-13 | $10.22 | $10.22 | 31,811 | — | — |
| 2007-08-10 | $9.75 | $9.75 | 24,545 | — | — |
| 2007-08-09 | $10.83 | $10.83 | 6,944 | — | — |
| 2007-08-08 | $9.91 | $9.91 | 10,980 | — | — |
| 2007-08-07 | $10.06 | $10.06 | 2,584 | — | — |
| 2007-08-06 | $10.06 | $10.06 | 807 | — | — |
| 2007-08-03 | $10.06 | $10.06 | 1,776 | — | — |
| 2007-08-02 | $10.53 | $10.53 | 6,136 | — | — |
| 2007-08-01 | $10.03 | $10.03 | 969 | — | — |
| 2007-07-31 | $10.22 | $10.22 | 35,686 | — | — |
| 2007-07-30 | $10.68 | $10.68 | 1,292 | — | — |
| 2007-07-27 | $10.22 | $10.22 | 807 | — | — |
| 2007-07-26 | $10.22 | $10.22 | 0 | — | — |
| 2007-07-25 | $10.22 | $10.22 | 807 | — | — |
| 2007-07-24 | $10.22 | $10.22 | 9,689 | — | — |
| 2007-07-23 | $10.37 | $10.37 | 6,459 | — | — |
| 2007-07-20 | $10.06 | $10.06 | 969 | — | — |
| 2007-07-19 | $10.53 | $10.53 | 0 | — | — |
| 2007-07-18 | $10.53 | $10.53 | 30,035 | — | — |
| 2007-07-17 | $10.59 | $10.59 | 27,451 | — | — |
| 2007-07-16 | $10.37 | $10.37 | 29,712 | — | — |
| 2007-07-13 | $10.37 | $10.37 | 1,453 | — | — |
| 2007-07-12 | $10.37 | $10.37 | 1,776 | — | — |
| 2007-07-11 | $10.53 | $10.53 | 2,261 | — | — |
| 2007-07-10 | $10.68 | $10.68 | 2,261 | — | — |
| 2007-07-09 | $10.56 | $10.56 | 807 | — | — |
| 2007-07-06 | $10.84 | $10.84 | 807 | — | — |
| 2007-07-05 | $10.84 | $10.84 | 0 | — | — |
| 2007-07-03 | $10.84 | $10.84 | 161 | — | — |
| 2007-07-02 | $10.84 | $10.84 | 0 | — | — |
| 2007-06-29 | $10.84 | $10.84 | 484 | — | — |
| 2007-06-28 | $10.74 | $10.74 | 4,198 | — | — |
| 2007-06-27 | $10.84 | $10.84 | 11,626 | — | — |
| 2007-06-26 | $10.84 | $10.84 | 3,552 | — | — |
| 2007-06-25 | $10.84 | $10.84 | 2,745 | — | — |
| 2007-06-22 | $10.84 | $10.84 | 2,099 | — | — |
| 2007-06-21 | $10.93 | $10.93 | 646 | — | — |
| 2007-06-20 | $10.99 | $10.99 | 0 | — | — |
| 2007-06-19 | $10.99 | $10.99 | 1,130 | — | — |
| 2007-06-18 | $11.15 | $11.15 | 0 | — | — |
| 2007-06-15 | $11.15 | $11.15 | 484 | — | — |
| 2007-06-14 | $11.15 | $11.15 | 0 | — | — |
| 2007-06-13 | $11.15 | $11.15 | 1,776 | — | — |
| 2007-06-12 | $11.46 | $11.46 | 15,017 | — | — |
| 2007-06-11 | $11.46 | $11.46 | 8,074 | — | — |
| 2007-06-08 | $11.46 | $11.46 | 0 | — | — |
| 2007-06-07 | $11.46 | $11.46 | 15,340 | — | — |
| 2007-06-06 | $11.61 | $11.61 | 484 | — | — |
| 2007-06-05 | $11.61 | $11.61 | 16,794 | — | — |
| 2007-06-04 | $11.30 | $11.30 | 1,292 | — | — |
| 2007-06-01 | $11.30 | $11.30 | 646 | — | — |
| 2007-05-31 | $11.43 | $11.43 | 0 | — | — |
| 2007-05-30 | $11.43 | $11.43 | 0 | — | — |
| 2007-05-29 | $11.43 | $11.43 | 20,992 | — | — |
| 2007-05-25 | $11.15 | $11.15 | 484 | — | — |
| 2007-05-24 | $11.30 | $11.30 | 7,105 | — | — |
| 2007-05-23 | $11.15 | $11.15 | 7,428 | — | — |
| 2007-05-22 | $11.15 | $11.15 | 323 | — | — |
| 2007-05-21 | $11.15 | $11.15 | 0 | — | — |
| 2007-05-18 | $11.15 | $11.15 | 646 | — | — |
| 2007-05-17 | $11.15 | $11.15 | 0 | — | — |
| 2007-05-16 | $11.15 | $11.15 | 0 | — | — |
| 2007-05-15 | $11.15 | $11.15 | 1,292 | — | — |
| 2007-05-14 | $11.15 | $11.15 | 3,230 | — | — |
| 2007-05-11 | $11.18 | $11.18 | 1,130 | — | — |
| 2007-05-10 | $11.24 | $11.24 | 3,875 | — | — |
| 2007-05-09 | $11.30 | $11.30 | 0 | — | — |
| 2007-05-08 | $11.30 | $11.30 | 1,615 | — | — |
| 2007-05-07 | $11.46 | $11.46 | 807 | — | — |
| 2007-05-04 | $11.46 | $11.46 | 1,938 | — | — |
| 2007-05-03 | $11.15 | $11.15 | 4,844 | — | — |
| 2007-05-02 | $11.15 | $11.15 | 0 | — | — |
| 2007-05-01 | $11.15 | $11.15 | 0 | — | — |
| 2007-04-30 | $11.15 | $11.15 | 1,453 | — | — |
| 2007-04-27 | $11.15 | $11.15 | 0 | — | — |
| 2007-04-26 | $11.15 | $11.15 | 3,068 | — | — |
| 2007-04-25 | $11.15 | $11.15 | 2,261 | — | — |
| 2007-04-24 | $11.46 | $11.46 | 484 | — | — |
| 2007-04-23 | $11.46 | $11.46 | 0 | — | — |
| 2007-04-20 | $11.46 | $11.46 | 6,621 | — | — |
| 2007-04-19 | $11.46 | $11.46 | 5,167 | — | — |
| 2007-04-18 | $10.99 | $10.99 | 1,615 | — | — |
| 2007-04-17 | $10.99 | $10.99 | 0 | — | — |
| 2007-04-16 | $10.99 | $10.99 | 4,198 | — | — |
| 2007-04-13 | $10.87 | $10.87 | 969 | — | — |
| 2007-04-12 | $11.46 | $11.46 | 1,615 | — | — |
| 2007-04-11 | $10.84 | $10.84 | 0 | — | — |
| 2007-04-10 | $10.84 | $10.84 | 484 | — | — |
| 2007-04-09 | $10.84 | $10.84 | 4,844 | — | — |
| 2007-04-05 | $11.15 | $11.15 | 5,006 | — | — |
| 2007-04-04 | $11.46 | $11.46 | 1,453 | — | — |
| 2007-04-03 | $11.92 | $11.92 | 1,292 | — | — |
| 2007-04-02 | $11.46 | $11.46 | 0 | — | — |
| 2007-03-30 | $11.46 | $11.46 | 0 | — | — |
| 2007-03-29 | $11.46 | $11.46 | 323 | — | — |
| 2007-03-28 | $11.46 | $11.46 | 646 | — | — |
| 2007-03-27 | $11.77 | $11.77 | 969 | — | — |
| 2007-03-26 | $12.08 | $12.08 | 646 | — | — |
| 2007-03-23 | $12.54 | $12.54 | 0 | — | — |
| 2007-03-22 | $12.54 | $12.54 | 5,329 | — | — |
| 2007-03-21 | $12.39 | $12.39 | 0 | — | — |
| 2007-03-20 | $12.39 | $12.39 | 2,907 | — | — |
| 2007-03-19 | $12.23 | $12.23 | 161 | — | — |
| 2007-03-16 | $12.23 | $12.23 | 323 | — | — |
| 2007-03-15 | $12.39 | $12.39 | 7,105 | — | — |
| 2007-03-14 | $12.70 | $12.70 | 0 | — | — |
| 2007-03-13 | $12.70 | $12.70 | 0 | — | — |
| 2007-03-12 | $12.70 | $12.70 | 807 | — | — |
| 2007-03-09 | $12.85 | $12.85 | 323 | — | — |
| 2007-03-08 | $12.70 | $12.70 | 11,949 | — | — |
| 2007-03-07 | $12.35 | $12.35 | 2,907 | — | — |
| 2007-03-06 | $12.37 | $12.37 | 1,130 | — | — |
| 2007-03-05 | $12.39 | $12.39 | 1,938 | — | — |
| 2007-03-02 | $12.39 | $12.39 | 0 | — | — |
| 2007-03-01 | $12.39 | $12.39 | 0 | — | — |
| 2007-02-28 | $12.39 | $12.39 | 3,875 | — | — |
| 2007-02-27 | $12.35 | $12.35 | 0 | — | — |
| 2007-02-26 | $12.36 | $12.36 | 685 | — | — |
| 2007-02-23 | $12.36 | $12.36 | 856 | — | — |
| 2007-02-22 | $12.27 | $12.27 | 342 | — | — |
| 2007-02-21 | $12.27 | $12.27 | 342 | — | — |
| 2007-02-20 | $12.04 | $12.04 | 3,423 | — | — |
| 2007-02-16 | $12.30 | $12.30 | 0 | — | — |
| 2007-02-15 | $12.30 | $12.30 | 685 | — | — |
| 2007-02-14 | $12.27 | $12.27 | 1,540 | — | — |
| 2007-02-13 | $12.85 | $12.85 | 1,883 | — | — |
| 2007-02-12 | $13.44 | $13.44 | 0 | — | — |
| 2007-02-09 | $13.44 | $13.44 | 685 | — | — |
| 2007-02-08 | $13.43 | $13.43 | 342 | — | — |
| 2007-02-07 | $13.03 | $13.03 | 0 | — | — |
| 2007-02-06 | $13.03 | $13.03 | 0 | — | — |
| 2007-02-05 | $13.03 | $13.03 | 2,054 | — | — |
| 2007-02-02 | $13.00 | $13.00 | 342 | — | — |
| 2007-02-01 | $12.95 | $12.95 | 16,603 | — | — |
| 2007-01-31 | $12.85 | $12.85 | 1,369 | — | — |
| 2007-01-30 | $13.15 | $13.15 | 4,964 | — | — |
| 2007-01-29 | $13.29 | $13.29 | 0 | — | — |
| 2007-01-26 | $13.29 | $13.29 | 2,739 | — | — |
| 2007-01-25 | $13.29 | $13.29 | 1,540 | — | — |
| 2007-01-24 | $13.44 | $13.44 | 3,766 | — | — |
| 2007-01-23 | $13.44 | $13.44 | 1,712 | — | — |
| 2007-01-22 | $13.73 | $13.73 | 0 | — | — |
| 2007-01-19 | $13.73 | $13.73 | 0 | — | — |
| 2007-01-18 | $13.73 | $13.73 | 856 | — | — |
| 2007-01-17 | $13.73 | $13.73 | 0 | — | — |
| 2007-01-16 | $13.73 | $13.73 | 0 | — | — |
| 2007-01-12 | $13.73 | $13.73 | 0 | — | — |
| 2007-01-11 | $13.73 | $13.73 | 0 | — | — |
| 2007-01-10 | $13.73 | $13.73 | 8,901 | — | — |
| 2007-01-09 | $13.29 | $13.29 | 2,396 | — | — |
| 2007-01-08 | $12.85 | $12.85 | 0 | — | — |
| 2007-01-05 | $12.85 | $12.85 | 4,108 | — | — |
| 2007-01-04 | $13.15 | $13.15 | 0 | — | — |
| 2007-01-03 | $13.15 | $13.15 | 2,567 | — | — |