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
- 2006-04-05 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 | $9.07 | $9.07 | 300 | — | — |
| 2007-12-28 | $9.00 | $9.00 | 1,200 | — | — |
| 2007-12-27 | $8.93 | $8.93 | 300 | — | — |
| 2007-12-26 | $8.83 | $8.83 | 1,050 | — | — |
| 2007-12-24 | $8.83 | $8.83 | 600 | — | — |
| 2007-12-21 | $8.83 | $8.83 | 0 | — | — |
| 2007-12-20 | $8.83 | $8.83 | 300 | — | — |
| 2007-12-19 | $8.50 | $8.50 | 0 | — | — |
| 2007-12-18 | $8.50 | $8.50 | 0 | — | — |
| 2007-12-17 | $8.50 | $8.50 | 1,200 | — | — |
| 2007-12-14 | $8.67 | $8.67 | 0 | — | — |
| 2007-12-13 | $8.67 | $8.67 | 1,200 | — | — |
| 2007-12-12 | $8.67 | $8.67 | 750 | — | — |
| 2007-12-11 | $8.67 | $8.67 | 3,450 | — | — |
| 2007-12-10 | $9.07 | $9.07 | 450 | — | — |
| 2007-12-07 | $9.07 | $9.07 | 0 | — | — |
| 2007-12-06 | $9.07 | $9.07 | 0 | — | — |
| 2007-12-05 | $9.07 | $9.07 | 0 | — | — |
| 2007-12-04 | $9.07 | $9.07 | 0 | — | — |
| 2007-12-03 | $9.07 | $9.07 | 0 | — | — |
| 2007-11-30 | $9.07 | $9.07 | 0 | — | — |
| 2007-11-29 | $9.07 | $9.07 | 0 | — | — |
| 2007-11-28 | $9.07 | $9.07 | 0 | — | — |
| 2007-11-27 | $9.07 | $9.07 | 0 | — | — |
| 2007-11-26 | $9.07 | $9.07 | 450 | — | — |
| 2007-11-23 | $9.07 | $9.07 | 1,200 | — | — |
| 2007-11-21 | $9.27 | $9.27 | 0 | — | — |
| 2007-11-20 | $9.27 | $9.27 | 750 | — | — |
| 2007-11-19 | $9.27 | $9.27 | 0 | — | — |
| 2007-11-16 | $9.27 | $9.27 | 450 | — | — |
| 2007-11-15 | $9.33 | $9.33 | 1,500 | — | — |
| 2007-11-14 | $9.18 | $9.18 | 0 | — | — |
| 2007-11-13 | $9.18 | $9.18 | 0 | — | — |
| 2007-11-12 | $9.18 | $9.18 | 0 | — | — |
| 2007-11-09 | $9.18 | $9.18 | 0 | — | — |
| 2007-11-08 | $9.18 | $9.18 | 600 | — | — |
| 2007-11-07 | $9.27 | $9.27 | 0 | — | — |
| 2007-11-06 | $9.27 | $9.27 | 750 | — | — |
| 2007-11-05 | $8.83 | $8.83 | 0 | — | — |
| 2007-11-02 | $8.83 | $8.83 | 147,150 | — | — |
| 2007-11-01 | $9.00 | $9.00 | 1,500 | — | — |
| 2007-10-31 | $9.10 | $9.10 | 2,100 | — | — |
| 2007-10-30 | $8.90 | $8.90 | 1,050 | — | — |
| 2007-10-29 | $8.84 | $8.84 | 0 | — | — |
| 2007-10-26 | $8.84 | $8.84 | 1,050 | — | — |
| 2007-10-25 | $8.83 | $8.83 | 5,100 | — | — |
| 2007-10-24 | $8.83 | $8.83 | 75,000 | — | — |
| 2007-10-23 | $8.73 | $8.73 | 6,900 | — | — |
| 2007-10-22 | $8.67 | $8.67 | 12,000 | — | — |
| 2007-10-19 | $8.50 | $8.50 | 5,100 | — | — |
| 2007-10-18 | $8.33 | $8.33 | 8,550 | — | — |
| 2007-10-17 | $9.23 | $9.23 | 5,100 | — | — |
| 2007-10-16 | $9.33 | $9.33 | 0 | — | — |
| 2007-10-15 | $9.33 | $9.33 | 9,450 | — | — |
| 2007-10-12 | $9.37 | $9.37 | 900 | — | — |
| 2007-10-11 | $9.37 | $9.37 | 0 | — | — |
| 2007-10-10 | $9.37 | $9.37 | 0 | — | — |
| 2007-10-09 | $9.37 | $9.37 | 1,350 | — | — |
| 2007-10-08 | $9.43 | $9.43 | 9,750 | — | — |
| 2007-10-05 | $9.40 | $9.40 | 750 | — | — |
| 2007-10-04 | $9.40 | $9.40 | 0 | — | — |
| 2007-10-03 | $9.40 | $9.40 | 3,750 | — | — |
| 2007-10-02 | $9.50 | $9.50 | 0 | — | — |
| 2007-10-01 | $9.50 | $9.50 | 0 | — | — |
| 2007-09-28 | $9.50 | $9.50 | 0 | — | — |
| 2007-09-27 | $9.50 | $9.50 | 0 | — | — |
| 2007-09-26 | $9.50 | $9.50 | 0 | — | — |
| 2007-09-25 | $9.50 | $9.50 | 0 | — | — |
| 2007-09-24 | $9.50 | $9.50 | 0 | — | — |
| 2007-09-21 | $9.50 | $9.50 | 0 | — | — |
| 2007-09-20 | $9.50 | $9.50 | 0 | — | — |
| 2007-09-19 | $9.50 | $9.50 | 0 | — | — |
| 2007-09-18 | $9.50 | $9.50 | 0 | — | — |
| 2007-09-17 | $9.50 | $9.50 | 0 | — | — |
| 2007-09-14 | $9.50 | $9.50 | 0 | — | — |
| 2007-09-13 | $9.50 | $9.50 | 0 | — | — |
| 2007-09-12 | $9.50 | $9.50 | 0 | — | — |
| 2007-09-11 | $9.50 | $9.50 | 6,000 | — | — |
| 2007-09-10 | $9.33 | $9.33 | 2,700 | — | — |
| 2007-09-07 | $9.50 | $9.50 | 9,300 | — | — |
| 2007-09-06 | $9.33 | $9.33 | 1,200 | — | — |
| 2007-09-05 | $9.33 | $9.33 | 0 | — | — |
| 2007-09-04 | $9.33 | $9.33 | 0 | — | — |
| 2007-08-31 | $9.33 | $9.33 | 900 | — | — |
| 2007-08-30 | $9.49 | $9.49 | 1,650 | — | — |
| 2007-08-29 | $9.43 | $9.43 | 450 | — | — |
| 2007-08-28 | $9.40 | $9.40 | 2,550 | — | — |
| 2007-08-27 | $9.40 | $9.40 | 0 | — | — |
| 2007-08-24 | $9.40 | $9.40 | 0 | — | — |
| 2007-08-23 | $9.40 | $9.40 | 750 | — | — |
| 2007-08-22 | $9.37 | $9.37 | 300 | — | — |
| 2007-08-21 | $9.33 | $9.33 | 2,250 | — | — |
| 2007-08-20 | $9.33 | $9.33 | 0 | — | — |
| 2007-08-17 | $9.33 | $9.33 | 3,900 | — | — |
| 2007-08-16 | $9.20 | $9.20 | 0 | — | — |
| 2007-08-15 | $9.20 | $9.20 | 0 | — | — |
| 2007-08-14 | $9.20 | $9.20 | 9,450 | — | — |
| 2007-08-13 | $9.33 | $9.33 | 0 | — | — |
| 2007-08-10 | $9.33 | $9.33 | 1,800 | — | — |
| 2007-08-09 | $9.30 | $9.30 | 7,800 | — | — |
| 2007-08-08 | $9.33 | $9.33 | 3,300 | — | — |
| 2007-08-07 | $9.27 | $9.27 | 300 | — | — |
| 2007-08-06 | $9.33 | $9.33 | 1,950 | — | — |
| 2007-08-03 | $9.10 | $9.10 | 1,350 | — | — |
| 2007-08-02 | $9.27 | $9.27 | 0 | — | — |
| 2007-08-01 | $9.27 | $9.27 | 7,050 | — | — |
| 2007-07-31 | $9.26 | $9.26 | 0 | — | — |
| 2007-07-30 | $9.26 | $9.26 | 21,000 | — | — |
| 2007-07-27 | $9.00 | $9.00 | 0 | — | — |
| 2007-07-26 | $9.00 | $9.00 | 0 | — | — |
| 2007-07-25 | $9.00 | $9.00 | 300 | — | — |
| 2007-07-24 | $9.00 | $9.00 | 3,600 | — | — |
| 2007-07-23 | $9.03 | $9.03 | 300 | — | — |
| 2007-07-20 | $9.03 | $9.03 | 4,200 | — | — |
| 2007-07-19 | $9.07 | $9.07 | 4,500 | — | — |
| 2007-07-18 | $9.01 | $9.01 | 0 | — | — |
| 2007-07-17 | $9.01 | $9.01 | 0 | — | — |
| 2007-07-16 | $9.01 | $9.01 | 0 | — | — |
| 2007-07-13 | $9.01 | $9.01 | 750 | — | — |
| 2007-07-12 | $9.01 | $9.01 | 0 | — | — |
| 2007-07-11 | $9.01 | $9.01 | 0 | — | — |
| 2007-07-10 | $9.01 | $9.01 | 3,300 | — | — |
| 2007-07-09 | $8.80 | $8.80 | 1,050 | — | — |
| 2007-07-06 | $9.20 | $9.20 | 0 | — | — |
| 2007-07-05 | $9.20 | $9.20 | 300 | — | — |
| 2007-07-03 | $9.43 | $9.43 | 0 | — | — |
| 2007-07-02 | $9.43 | $9.43 | 450 | — | — |
| 2007-06-29 | $9.17 | $9.17 | 0 | — | — |
| 2007-06-28 | $9.17 | $9.17 | 0 | — | — |
| 2007-06-27 | $9.17 | $9.17 | 150 | — | — |
| 2007-06-26 | $9.27 | $9.27 | 600 | — | — |
| 2007-06-25 | $9.30 | $9.30 | 900 | — | — |
| 2007-06-22 | $9.33 | $9.33 | 0 | — | — |
| 2007-06-21 | $9.33 | $9.33 | 1,200 | — | — |
| 2007-06-20 | $9.33 | $9.33 | 450 | — | — |
| 2007-06-19 | $9.34 | $9.34 | 1,050 | — | — |
| 2007-06-18 | $9.23 | $9.23 | 750 | — | — |
| 2007-06-15 | $9.27 | $9.27 | 0 | — | — |
| 2007-06-14 | $9.27 | $9.27 | 0 | — | — |
| 2007-06-13 | $9.27 | $9.27 | 450 | — | — |
| 2007-06-12 | $9.17 | $9.17 | 2,250 | — | — |
| 2007-06-11 | $9.07 | $9.07 | 2,250 | — | — |
| 2007-06-08 | $9.07 | $9.07 | 0 | — | — |
| 2007-06-07 | $9.07 | $9.07 | 1,050 | — | — |
| 2007-06-06 | $9.17 | $9.17 | 2,100 | — | — |
| 2007-06-05 | $9.27 | $9.27 | 300 | — | — |
| 2007-06-04 | $9.27 | $9.27 | 9,450 | — | — |
| 2007-06-01 | $9.40 | $9.40 | 1,350 | — | — |
| 2007-05-31 | $9.33 | $9.33 | 0 | — | — |
| 2007-05-30 | $9.33 | $9.33 | 0 | — | — |
| 2007-05-29 | $9.33 | $9.33 | 9,000 | — | — |
| 2007-05-25 | $9.50 | $9.50 | 450 | — | — |
| 2007-05-24 | $9.50 | $9.50 | 0 | — | — |
| 2007-05-23 | $9.50 | $9.50 | 300 | — | — |
| 2007-05-22 | $9.47 | $9.47 | 0 | — | — |
| 2007-05-21 | $9.47 | $9.47 | 0 | — | — |
| 2007-05-18 | $9.47 | $9.47 | 450 | — | — |
| 2007-05-17 | $9.47 | $9.47 | 0 | — | — |
| 2007-05-16 | $9.47 | $9.47 | 0 | — | — |
| 2007-05-15 | $9.47 | $9.47 | 0 | — | — |
| 2007-05-14 | $9.47 | $9.47 | 0 | — | — |
| 2007-05-11 | $9.47 | $9.47 | 0 | — | — |
| 2007-05-10 | $9.47 | $9.47 | 300 | — | — |
| 2007-05-09 | $9.57 | $9.57 | 0 | — | — |
| 2007-05-08 | $9.57 | $9.57 | 0 | — | — |
| 2007-05-07 | $9.57 | $9.57 | 6,300 | — | — |
| 2007-05-04 | $9.63 | $9.63 | 0 | — | — |
| 2007-05-03 | $9.63 | $9.63 | 1,650 | — | — |
| 2007-05-02 | $9.63 | $9.63 | 0 | — | — |
| 2007-05-01 | $9.63 | $9.63 | 4,050 | — | — |
| 2007-04-30 | $9.70 | $9.70 | 1,950 | — | — |
| 2007-04-27 | $9.70 | $9.70 | 750 | — | — |
| 2007-04-26 | $9.70 | $9.70 | 1,650 | — | — |
| 2007-04-25 | $9.67 | $9.67 | 9,900 | — | — |
| 2007-04-24 | $9.67 | $9.67 | 4,200 | — | — |
| 2007-04-23 | $9.67 | $9.67 | 16,350 | — | — |
| 2007-04-20 | $9.40 | $9.40 | 600 | — | — |
| 2007-04-19 | $9.50 | $9.50 | 6,450 | — | — |
| 2007-04-18 | $9.33 | $9.33 | 4,800 | — | — |
| 2007-04-17 | $9.01 | $9.01 | 750 | — | — |
| 2007-04-16 | $9.33 | $9.33 | 0 | — | — |
| 2007-04-13 | $9.33 | $9.33 | 2,400 | — | — |
| 2007-04-12 | $9.47 | $9.47 | 7,800 | — | — |
| 2007-04-11 | $9.33 | $9.33 | 1,800 | — | — |
| 2007-04-10 | $9.77 | $9.77 | 0 | — | — |
| 2007-04-09 | $9.77 | $9.77 | 0 | — | — |
| 2007-04-05 | $9.77 | $9.77 | 2,550 | — | — |
| 2007-04-04 | $9.77 | $9.77 | 0 | — | — |
| 2007-04-03 | $9.77 | $9.77 | 300 | — | — |
| 2007-04-02 | $9.77 | $9.77 | 1,500 | — | — |
| 2007-03-30 | $9.87 | $9.87 | 0 | — | — |
| 2007-03-29 | $9.87 | $9.87 | 0 | — | — |
| 2007-03-28 | $9.87 | $9.87 | 0 | — | — |
| 2007-03-27 | $9.87 | $9.87 | 750 | — | — |
| 2007-03-26 | $9.80 | $9.80 | 1,950 | — | — |
| 2007-03-23 | $9.77 | $9.77 | 0 | — | — |
| 2007-03-22 | $9.77 | $9.77 | 12,000 | — | — |
| 2007-03-21 | $9.93 | $9.93 | 5,250 | — | — |
| 2007-03-20 | $10.33 | $10.33 | 0 | — | — |
| 2007-03-19 | $10.33 | $10.33 | 0 | — | — |
| 2007-03-16 | $10.33 | $10.33 | 0 | — | — |
| 2007-03-15 | $10.33 | $10.33 | 0 | — | — |
| 2007-03-14 | $10.33 | $10.33 | 0 | — | — |
| 2007-03-13 | $10.33 | $10.33 | 0 | — | — |
| 2007-03-12 | $10.33 | $10.33 | 0 | — | — |
| 2007-03-09 | $10.33 | $10.33 | 0 | — | — |
| 2007-03-08 | $10.33 | $10.33 | 0 | — | — |
| 2007-03-07 | $10.33 | $10.33 | 0 | — | — |
| 2007-03-06 | $10.33 | $10.33 | 0 | — | — |
| 2007-03-05 | $10.33 | $10.33 | 0 | — | — |
| 2007-03-02 | $10.33 | $10.33 | 0 | — | — |
| 2007-03-01 | $10.33 | $10.33 | 0 | — | — |
| 2007-02-28 | $10.33 | $10.33 | 1,050 | — | — |
| 2007-02-27 | $10.03 | $10.03 | 2,850 | — | — |
| 2007-02-26 | $10.03 | $10.03 | 0 | — | — |
| 2007-02-23 | $10.03 | $10.03 | 0 | — | — |
| 2007-02-22 | $10.03 | $10.03 | 0 | — | — |
| 2007-02-21 | $10.03 | $10.03 | 0 | — | — |
| 2007-02-20 | $10.03 | $10.03 | 4,350 | — | — |
| 2007-02-16 | $10.03 | $10.03 | 0 | — | — |
| 2007-02-15 | $10.03 | $10.03 | 600 | — | — |
| 2007-02-14 | $10.03 | $10.03 | 8,400 | — | — |
| 2007-02-13 | $10.33 | $10.33 | 0 | — | — |
| 2007-02-12 | $10.33 | $10.33 | 750 | — | — |
| 2007-02-09 | $10.37 | $10.37 | 0 | — | — |
| 2007-02-08 | $10.37 | $10.37 | 0 | — | — |
| 2007-02-07 | $10.37 | $10.37 | 0 | — | — |
| 2007-02-06 | $10.37 | $10.37 | 0 | — | — |
| 2007-02-05 | $10.37 | $10.37 | 0 | — | — |
| 2007-02-02 | $10.37 | $10.37 | 0 | — | — |
| 2007-02-01 | $10.37 | $10.37 | 0 | — | — |
| 2007-01-31 | $10.37 | $10.37 | 1,050 | — | — |
| 2007-01-30 | $10.03 | $10.03 | 0 | — | — |
| 2007-01-29 | $10.03 | $10.03 | 600 | — | — |
| 2007-01-26 | $10.03 | $10.03 | 10,800 | — | — |
| 2007-01-25 | $10.03 | $10.03 | 3,300 | — | — |
| 2007-01-24 | $10.03 | $10.03 | 41,400 | — | — |
| 2007-01-23 | $10.27 | $10.27 | 6,900 | — | — |
| 2007-01-22 | $10.33 | $10.33 | 7,650 | — | — |
| 2007-01-19 | $10.30 | $10.30 | 0 | — | — |
| 2007-01-18 | $10.30 | $10.30 | 1,050 | — | — |
| 2007-01-17 | $10.27 | $10.27 | 0 | — | — |
| 2007-01-16 | $10.27 | $10.27 | 0 | — | — |
| 2007-01-12 | $10.27 | $10.27 | 0 | — | — |
| 2007-01-11 | $10.27 | $10.27 | 0 | — | — |
| 2007-01-10 | $10.27 | $10.27 | 10,500 | — | — |
| 2007-01-09 | $10.71 | $10.71 | 14,100 | — | — |
| 2007-01-08 | $10.77 | $10.77 | 0 | — | — |
| 2007-01-05 | $10.77 | $10.77 | 0 | — | — |
| 2007-01-04 | $10.77 | $10.77 | 0 | — | — |
| 2007-01-03 | $10.77 | $10.77 | 300 | — | — |