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
- 2006-11-01 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 | $9.00 | $9.00 | 6,900 | — | — |
| 2007-12-28 | $9.45 | $9.45 | 900 | — | — |
| 2007-12-27 | $9.65 | $9.65 | 0 | — | — |
| 2007-12-26 | $9.65 | $9.65 | 0 | — | — |
| 2007-12-24 | $9.65 | $9.65 | 0 | — | — |
| 2007-12-21 | $9.65 | $9.65 | 2,500 | — | — |
| 2007-12-20 | $9.80 | $9.80 | 3,000 | — | — |
| 2007-12-19 | $9.95 | $9.95 | 1,400 | — | — |
| 2007-12-18 | $10.00 | $10.00 | 1,100 | — | — |
| 2007-12-17 | $10.00 | $10.00 | 0 | — | — |
| 2007-12-14 | $10.00 | $10.00 | 600 | — | — |
| 2007-12-13 | $9.90 | $9.90 | 900 | — | — |
| 2007-12-12 | $10.01 | $10.01 | 600 | — | — |
| 2007-12-11 | $10.00 | $10.00 | 8,300 | — | — |
| 2007-12-10 | $10.50 | $10.50 | 200 | — | — |
| 2007-12-07 | $10.52 | $10.52 | 200 | — | — |
| 2007-12-06 | $10.50 | $10.50 | 300 | — | — |
| 2007-12-05 | $10.50 | $10.50 | 0 | — | — |
| 2007-12-04 | $10.50 | $10.50 | 2,200 | — | — |
| 2007-12-03 | $10.86 | $10.86 | 300 | — | — |
| 2007-11-30 | $11.54 | $11.54 | 1,400 | — | — |
| 2007-11-29 | $10.40 | $10.40 | 0 | — | — |
| 2007-11-28 | $10.40 | $10.40 | 1,100 | — | — |
| 2007-11-27 | $10.48 | $10.48 | 1,100 | — | — |
| 2007-11-26 | $10.46 | $10.46 | 3,400 | — | — |
| 2007-11-23 | $10.17 | $10.17 | 10,000 | — | — |
| 2007-11-21 | $12.15 | $12.15 | 0 | — | — |
| 2007-11-20 | $12.15 | $12.15 | 0 | — | — |
| 2007-11-19 | $12.15 | $12.15 | 0 | — | — |
| 2007-11-16 | $12.15 | $12.15 | 400 | — | — |
| 2007-11-15 | $11.97 | $11.97 | 0 | — | — |
| 2007-11-14 | $11.97 | $11.97 | 5,700 | — | — |
| 2007-11-13 | $11.48 | $11.48 | 0 | — | — |
| 2007-11-12 | $11.48 | $11.48 | 100 | — | — |
| 2007-11-09 | $11.63 | $11.63 | 0 | — | — |
| 2007-11-08 | $11.63 | $11.63 | 5,100 | — | — |
| 2007-11-07 | $11.86 | $11.86 | 10,600 | — | — |
| 2007-11-06 | $11.99 | $11.99 | 4,100 | — | — |
| 2007-11-05 | $11.98 | $11.98 | 4,200 | — | — |
| 2007-11-02 | $12.14 | $12.14 | 200 | — | — |
| 2007-11-01 | $11.83 | $11.83 | 1,700 | — | — |
| 2007-10-31 | $12.34 | $12.34 | 600 | — | — |
| 2007-10-30 | $12.35 | $12.35 | 100 | — | — |
| 2007-10-29 | $12.38 | $12.38 | 200 | — | — |
| 2007-10-26 | $11.90 | $11.90 | 1,100 | — | — |
| 2007-10-25 | $11.99 | $11.99 | 100 | — | — |
| 2007-10-24 | $12.36 | $12.36 | 2,400 | — | — |
| 2007-10-23 | $12.43 | $12.43 | 100 | — | — |
| 2007-10-22 | $12.06 | $12.06 | 100 | — | — |
| 2007-10-19 | $12.32 | $12.32 | 1,300 | — | — |
| 2007-10-18 | $12.00 | $12.00 | 0 | — | — |
| 2007-10-17 | $12.00 | $12.00 | 16,600 | — | — |
| 2007-10-16 | $12.30 | $12.30 | 0 | — | — |
| 2007-10-15 | $12.30 | $12.30 | 100 | — | — |
| 2007-10-12 | $12.31 | $12.31 | 2,100 | — | — |
| 2007-10-11 | $12.39 | $12.39 | 11,400 | — | — |
| 2007-10-10 | $12.24 | $12.24 | 7,600 | — | — |
| 2007-10-09 | $12.39 | $12.39 | 600 | — | — |
| 2007-10-08 | $12.39 | $12.39 | 2,400 | — | — |
| 2007-10-05 | $12.39 | $12.39 | 3,000 | — | — |
| 2007-10-04 | $12.40 | $12.40 | 6,200 | — | — |
| 2007-10-03 | $12.44 | $12.44 | 0 | — | — |
| 2007-10-02 | $12.44 | $12.44 | 100 | — | — |
| 2007-10-01 | $12.31 | $12.31 | 1,000 | — | — |
| 2007-09-28 | $12.46 | $12.46 | 200 | — | — |
| 2007-09-27 | $12.46 | $12.46 | 2,800 | — | — |
| 2007-09-26 | $12.25 | $12.25 | 1,300 | — | — |
| 2007-09-25 | $12.46 | $12.46 | 13,300 | — | — |
| 2007-09-24 | $12.46 | $12.46 | 300 | — | — |
| 2007-09-21 | $12.50 | $12.50 | 300 | — | — |
| 2007-09-20 | $12.45 | $12.45 | 100 | — | — |
| 2007-09-19 | $12.44 | $12.44 | 1,800 | — | — |
| 2007-09-18 | $12.50 | $12.50 | 300 | — | — |
| 2007-09-17 | $12.50 | $12.50 | 100 | — | — |
| 2007-09-14 | $12.47 | $12.47 | 400 | — | — |
| 2007-09-13 | $12.50 | $12.50 | 2,000 | — | — |
| 2007-09-12 | $12.50 | $12.50 | 2,000 | — | — |
| 2007-09-11 | $12.50 | $12.50 | 1,000 | — | — |
| 2007-09-10 | $12.50 | $12.50 | 2,900 | — | — |
| 2007-09-07 | $12.45 | $12.45 | 700 | — | — |
| 2007-09-06 | $12.60 | $12.60 | 1,600 | — | — |
| 2007-09-05 | $12.50 | $12.50 | 2,000 | — | — |
| 2007-09-04 | $12.50 | $12.50 | 9,900 | — | — |
| 2007-08-31 | $12.50 | $12.50 | 200 | — | — |
| 2007-08-30 | $12.49 | $12.49 | 100 | — | — |
| 2007-08-29 | $12.44 | $12.44 | 300 | — | — |
| 2007-08-28 | $12.50 | $12.50 | 3,700 | — | — |
| 2007-08-27 | $12.50 | $12.50 | 100 | — | — |
| 2007-08-24 | $12.43 | $12.43 | 12,200 | — | — |
| 2007-08-23 | $12.49 | $12.49 | 200 | — | — |
| 2007-08-22 | $12.25 | $12.25 | 19,500 | — | — |
| 2007-08-21 | $12.05 | $12.05 | 6,500 | — | — |
| 2007-08-20 | $12.49 | $12.49 | 2,700 | — | — |
| 2007-08-17 | $12.44 | $12.44 | 9,400 | — | — |
| 2007-08-16 | $13.11 | $13.11 | 2,100 | — | — |
| 2007-08-15 | $12.62 | $12.62 | 200 | — | — |
| 2007-08-14 | $12.62 | $12.62 | 600 | — | — |
| 2007-08-13 | $13.11 | $13.11 | 100 | — | — |
| 2007-08-10 | $12.92 | $12.92 | 1,000 | — | — |
| 2007-08-09 | $13.11 | $13.11 | 600 | — | — |
| 2007-08-08 | $12.82 | $12.82 | 600 | — | — |
| 2007-08-07 | $12.75 | $12.75 | 700 | — | — |
| 2007-08-06 | $12.58 | $12.58 | 12,100 | — | — |
| 2007-08-03 | $13.15 | $13.15 | 10,500 | — | — |
| 2007-08-02 | $13.26 | $13.26 | 400 | — | — |
| 2007-08-01 | $13.79 | $13.79 | 23,100 | — | — |
| 2007-07-31 | $13.25 | $13.25 | 1,100 | — | — |
| 2007-07-30 | $13.00 | $13.00 | 5,400 | — | — |
| 2007-07-27 | $13.18 | $13.18 | 300 | — | — |
| 2007-07-26 | $12.93 | $12.93 | 9,500 | — | — |
| 2007-07-25 | $13.41 | $13.41 | 100 | — | — |
| 2007-07-24 | $13.16 | $13.16 | 4,000 | — | — |
| 2007-07-23 | $13.60 | $13.60 | 1,000 | — | — |
| 2007-07-20 | $13.69 | $13.69 | 4,600 | — | — |
| 2007-07-19 | $13.70 | $13.70 | 1,200 | — | — |
| 2007-07-18 | $13.62 | $13.62 | 1,100 | — | — |
| 2007-07-17 | $13.64 | $13.64 | 800 | — | — |
| 2007-07-16 | $13.73 | $13.73 | 600 | — | — |
| 2007-07-13 | $13.76 | $13.76 | 900 | — | — |
| 2007-07-12 | $13.95 | $13.95 | 2,100 | — | — |
| 2007-07-11 | $13.91 | $13.91 | 11,200 | — | — |
| 2007-07-10 | $13.86 | $13.86 | 500 | — | — |
| 2007-07-09 | $13.84 | $13.84 | 1,600 | — | — |
| 2007-07-06 | $13.78 | $13.78 | 13,900 | — | — |
| 2007-07-05 | $13.44 | $13.44 | 2,900 | — | — |
| 2007-07-03 | $13.40 | $13.40 | 0 | — | — |
| 2007-07-02 | $13.40 | $13.40 | 16,300 | — | — |
| 2007-06-29 | $14.09 | $14.09 | 3,100 | — | — |
| 2007-06-28 | $14.00 | $14.00 | 7,600 | — | — |
| 2007-06-27 | $13.97 | $13.97 | 100 | — | — |
| 2007-06-26 | $14.22 | $14.22 | 100 | — | — |
| 2007-06-25 | $14.24 | $14.24 | 900 | — | — |
| 2007-06-22 | $14.21 | $14.21 | 100 | — | — |
| 2007-06-21 | $14.23 | $14.23 | 4,300 | — | — |
| 2007-06-20 | $14.00 | $14.00 | 5,000 | — | — |
| 2007-06-19 | $13.72 | $13.72 | 900 | — | — |
| 2007-06-18 | $13.50 | $13.50 | 5,300 | — | — |
| 2007-06-15 | $13.25 | $13.25 | 1,100 | — | — |
| 2007-06-14 | $13.48 | $13.48 | 38,600 | — | — |
| 2007-06-13 | $13.50 | $13.50 | 1,500 | — | — |
| 2007-06-12 | $13.51 | $13.51 | 30,900 | — | — |
| 2007-06-11 | $13.73 | $13.73 | 17,000 | — | — |
| 2007-06-08 | $14.30 | $14.30 | 1,700 | — | — |
| 2007-06-07 | $14.33 | $14.33 | 1,000 | — | — |
| 2007-06-06 | $14.30 | $14.30 | 2,500 | — | — |
| 2007-06-05 | $14.38 | $14.38 | 5,900 | — | — |
| 2007-06-04 | $14.33 | $14.33 | 400 | — | — |
| 2007-06-01 | $14.47 | $14.47 | 700 | — | — |
| 2007-05-31 | $14.54 | $14.54 | 1,500 | — | — |
| 2007-05-30 | $14.54 | $14.54 | 1,000 | — | — |
| 2007-05-29 | $14.34 | $14.34 | 4,300 | — | — |
| 2007-05-25 | $14.34 | $14.34 | 1,300 | — | — |
| 2007-05-24 | $14.30 | $14.30 | 3,400 | — | — |
| 2007-05-23 | $14.31 | $14.31 | 2,200 | — | — |
| 2007-05-22 | $14.39 | $14.39 | 1,500 | — | — |
| 2007-05-21 | $14.38 | $14.38 | 700 | — | — |
| 2007-05-18 | $14.40 | $14.40 | 200 | — | — |
| 2007-05-17 | $14.35 | $14.35 | 400 | — | — |
| 2007-05-16 | $14.42 | $14.42 | 1,000 | — | — |
| 2007-05-15 | $14.46 | $14.46 | 100 | — | — |
| 2007-05-14 | $14.53 | $14.53 | 2,100 | — | — |
| 2007-05-11 | $14.75 | $14.75 | 1,900 | — | — |
| 2007-05-10 | $14.82 | $14.82 | 1,600 | — | — |
| 2007-05-09 | $14.80 | $14.80 | 200 | — | — |
| 2007-05-08 | $14.80 | $14.80 | 1,200 | — | — |
| 2007-05-07 | $14.73 | $14.73 | 800 | — | — |
| 2007-05-04 | $14.74 | $14.74 | 1,500 | — | — |
| 2007-05-03 | $14.60 | $14.60 | 9,100 | — | — |
| 2007-05-02 | $14.75 | $14.75 | 800 | — | — |
| 2007-05-01 | $14.70 | $14.70 | 5,100 | — | — |
| 2007-04-30 | $14.60 | $14.60 | 10,800 | — | — |
| 2007-04-27 | $14.45 | $14.45 | 4,510 | — | — |
| 2007-04-26 | $14.41 | $14.41 | 5,170 | — | — |
| 2007-04-25 | $14.23 | $14.23 | 2,090 | — | — |
| 2007-04-24 | $14.23 | $14.23 | 5,170 | — | — |
| 2007-04-23 | $14.22 | $14.22 | 12,980 | — | — |
| 2007-04-20 | $14.19 | $14.19 | 8,580 | — | — |
| 2007-04-19 | $14.18 | $14.18 | 2,750 | — | — |
| 2007-04-18 | $14.12 | $14.12 | 1,980 | — | — |
| 2007-04-17 | $14.11 | $14.11 | 220 | — | — |
| 2007-04-16 | $14.19 | $14.19 | 0 | — | — |
| 2007-04-13 | $14.19 | $14.19 | 220 | — | — |
| 2007-04-12 | $14.23 | $14.23 | 3,080 | — | — |
| 2007-04-11 | $14.32 | $14.32 | 0 | — | — |
| 2007-04-10 | $14.32 | $14.32 | 15,620 | — | — |
| 2007-04-09 | $14.27 | $14.27 | 550 | — | — |
| 2007-04-05 | $14.25 | $14.25 | 0 | — | — |
| 2007-04-04 | $14.25 | $14.25 | 110 | — | — |
| 2007-04-03 | $14.05 | $14.05 | 1,870 | — | — |
| 2007-04-02 | $14.12 | $14.12 | 440 | — | — |
| 2007-03-30 | $14.23 | $14.23 | 3,300 | — | — |
| 2007-03-29 | $14.26 | $14.26 | 0 | — | — |
| 2007-03-28 | $14.26 | $14.26 | 440 | — | — |
| 2007-03-27 | $14.18 | $14.18 | 220 | — | — |
| 2007-03-26 | $14.09 | $14.09 | 440 | — | — |
| 2007-03-23 | $14.09 | $14.09 | 2,530 | — | — |
| 2007-03-22 | $13.95 | $13.95 | 1,210 | — | — |
| 2007-03-21 | $14.32 | $14.32 | 5,500 | — | — |
| 2007-03-20 | $14.21 | $14.21 | 36,300 | — | — |
| 2007-03-19 | $14.25 | $14.25 | 5,280 | — | — |
| 2007-03-16 | $14.07 | $14.07 | 7,480 | — | — |
| 2007-03-15 | $14.29 | $14.29 | 6,160 | — | — |
| 2007-03-14 | $14.36 | $14.36 | 990 | — | — |
| 2007-03-13 | $14.36 | $14.36 | 3,630 | — | — |
| 2007-03-12 | $14.32 | $14.32 | 10,560 | — | — |
| 2007-03-09 | $14.27 | $14.27 | 2,530 | — | — |
| 2007-03-08 | $14.32 | $14.32 | 45,760 | — | — |
| 2007-03-07 | $14.32 | $14.32 | 990 | — | — |
| 2007-03-06 | $14.50 | $14.50 | 3,190 | — | — |
| 2007-03-05 | $14.32 | $14.32 | 4,950 | — | — |
| 2007-03-02 | $14.32 | $14.32 | 0 | — | — |
| 2007-03-01 | $14.32 | $14.32 | 660 | — | — |
| 2007-02-28 | $14.44 | $14.44 | 16,940 | — | — |
| 2007-02-27 | $14.58 | $14.58 | 770 | — | — |
| 2007-02-26 | $14.34 | $14.34 | 1,980 | — | — |
| 2007-02-23 | $14.29 | $14.29 | 880 | — | — |
| 2007-02-22 | $14.36 | $14.36 | 1,320 | — | — |
| 2007-02-21 | $14.55 | $14.55 | 1,210 | — | — |
| 2007-02-20 | $14.36 | $14.36 | 440 | — | — |
| 2007-02-16 | $14.55 | $14.55 | 0 | — | — |
| 2007-02-15 | $14.55 | $14.55 | 880 | — | — |
| 2007-02-14 | $14.55 | $14.55 | 1,870 | — | — |
| 2007-02-13 | $14.34 | $14.34 | 220 | — | — |
| 2007-02-12 | $14.49 | $14.49 | 5,390 | — | — |
| 2007-02-09 | $14.18 | $14.18 | 15,730 | — | — |
| 2007-02-08 | $14.43 | $14.43 | 1,100 | — | — |
| 2007-02-07 | $14.55 | $14.55 | 7,810 | — | — |
| 2007-02-06 | $14.55 | $14.55 | 2,200 | — | — |
| 2007-02-05 | $14.47 | $14.47 | 5,060 | — | — |
| 2007-02-02 | $14.62 | $14.62 | 330 | — | — |
| 2007-02-01 | $14.65 | $14.65 | 29,040 | — | — |
| 2007-01-31 | $14.73 | $14.73 | 4,620 | — | — |
| 2007-01-30 | $14.77 | $14.77 | 4,070 | — | — |
| 2007-01-29 | $14.68 | $14.68 | 7,150 | — | — |
| 2007-01-26 | $14.73 | $14.73 | 3,300 | — | — |
| 2007-01-25 | $14.73 | $14.73 | 7,150 | — | — |
| 2007-01-24 | $14.73 | $14.73 | 2,420 | — | — |
| 2007-01-23 | $14.78 | $14.78 | 3,960 | — | — |
| 2007-01-22 | $14.82 | $14.82 | 3,080 | — | — |
| 2007-01-19 | $14.86 | $14.86 | 3,080 | — | — |
| 2007-01-18 | $14.91 | $14.91 | 0 | — | — |
| 2007-01-17 | $14.91 | $14.91 | 5,390 | — | — |
| 2007-01-16 | $15.20 | $15.20 | 5,060 | — | — |
| 2007-01-12 | $15.18 | $15.18 | 3,960 | — | — |
| 2007-01-11 | $15.05 | $15.05 | 0 | — | — |
| 2007-01-10 | $15.05 | $15.05 | 1,650 | — | — |
| 2007-01-09 | $15.03 | $15.03 | 990 | — | — |
| 2007-01-08 | $15.09 | $15.09 | 6,820 | — | — |
| 2007-01-05 | $15.00 | $15.00 | 100,320 | — | — |
| 2007-01-04 | $14.81 | $14.81 | 11,220 | — | — |
| 2007-01-03 | $15.00 | $15.00 | 5,720 | — | — |