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
- 1980-03-17 to 2026-09-03
- 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 | $8.91 | $11.56 | 4,400 | — | — |
| 2007-12-28 | $8.75 | $11.36 | 200 | — | — |
| 2007-12-27 | $8.80 | $11.43 | 1,000 | — | — |
| 2007-12-26 | $8.78 | $11.31 | 0 | — | — |
| 2007-12-24 | $8.78 | $11.31 | 1,200 | — | — |
| 2007-12-21 | $9.00 | $11.60 | 600 | — | — |
| 2007-12-20 | $9.00 | $11.60 | 0 | — | — |
| 2007-12-19 | $9.00 | $11.60 | 400 | — | — |
| 2007-12-18 | $9.00 | $11.60 | 3,800 | — | — |
| 2007-12-17 | $9.01 | $11.61 | 9,600 | — | — |
| 2007-12-14 | $8.98 | $11.57 | 1,400 | — | — |
| 2007-12-13 | $9.13 | $11.76 | 1,800 | — | — |
| 2007-12-12 | $9.15 | $11.79 | 2,400 | — | — |
| 2007-12-11 | $9.38 | $12.08 | 2,400 | — | — |
| 2007-12-10 | $9.20 | $11.85 | 0 | — | — |
| 2007-12-07 | $9.20 | $11.85 | 800 | — | — |
| 2007-12-06 | $9.01 | $11.61 | 3,000 | — | — |
| 2007-12-05 | $9.00 | $11.60 | 1,200 | — | — |
| 2007-12-04 | $8.97 | $11.56 | 2,400 | — | — |
| 2007-12-03 | $9.76 | $12.57 | 600 | — | — |
| 2007-11-30 | $10.00 | $12.89 | 3,400 | — | — |
| 2007-11-29 | $9.25 | $11.92 | 800 | — | — |
| 2007-11-28 | $9.48 | $12.22 | 1,000 | — | — |
| 2007-11-27 | $9.05 | $11.66 | 1,000 | — | — |
| 2007-11-26 | $9.10 | $11.73 | 1,200 | — | — |
| 2007-11-23 | $9.37 | $12.08 | 400 | — | — |
| 2007-11-21 | $9.00 | $11.60 | 3,200 | — | — |
| 2007-11-20 | $9.00 | $11.60 | 1,000 | — | — |
| 2007-11-19 | $8.88 | $11.45 | 0 | — | — |
| 2007-11-16 | $8.88 | $11.45 | 400 | — | — |
| 2007-11-15 | $9.93 | $12.79 | 1,000 | — | — |
| 2007-11-14 | $9.55 | $12.31 | 6,400 | — | — |
| 2007-11-13 | $10.20 | $12.50 | 17,000 | — | — |
| 2007-11-12 | $10.01 | $12.26 | 13,800 | — | — |
| 2007-11-09 | $9.74 | $11.93 | 0 | — | — |
| 2007-11-08 | $9.74 | $11.93 | 4,600 | — | — |
| 2007-11-07 | $9.88 | $12.11 | 2,600 | — | — |
| 2007-11-06 | $9.36 | $11.47 | 3,200 | — | — |
| 2007-11-05 | $9.45 | $11.58 | 0 | — | — |
| 2007-11-02 | $9.45 | $11.58 | 1,000 | — | — |
| 2007-11-01 | $9.00 | $11.03 | 800 | — | — |
| 2007-10-31 | $8.78 | $10.76 | 0 | — | — |
| 2007-10-30 | $8.78 | $10.76 | 15,200 | — | — |
| 2007-10-29 | $9.07 | $11.12 | 800 | — | — |
| 2007-10-26 | $9.05 | $11.09 | 0 | — | — |
| 2007-10-25 | $9.05 | $11.09 | 400 | — | — |
| 2007-10-24 | $9.05 | $11.09 | 0 | — | — |
| 2007-10-23 | $9.05 | $11.09 | 2,200 | — | — |
| 2007-10-22 | $9.06 | $11.10 | 0 | — | — |
| 2007-10-19 | $9.06 | $11.10 | 3,600 | — | — |
| 2007-10-18 | $9.25 | $11.34 | 0 | — | — |
| 2007-10-17 | $9.25 | $11.34 | 600 | — | — |
| 2007-10-16 | $9.38 | $11.49 | 0 | — | — |
| 2007-10-15 | $9.38 | $11.49 | 6,200 | — | — |
| 2007-10-12 | $9.52 | $11.66 | 5,200 | — | — |
| 2007-10-11 | $9.72 | $11.91 | 200 | — | — |
| 2007-10-10 | $9.55 | $11.70 | 1,200 | — | — |
| 2007-10-09 | $9.70 | $11.89 | 23,400 | — | — |
| 2007-10-08 | $9.99 | $12.24 | 800 | — | — |
| 2007-10-05 | $9.89 | $12.12 | 0 | — | — |
| 2007-10-04 | $9.89 | $12.12 | 1,400 | — | — |
| 2007-10-03 | $9.80 | $12.01 | 400 | — | — |
| 2007-10-02 | $9.80 | $12.01 | 800 | — | — |
| 2007-10-01 | $10.00 | $12.26 | 3,200 | — | — |
| 2007-09-28 | $9.96 | $12.21 | 200 | — | — |
| 2007-09-27 | $9.80 | $12.01 | 7,600 | — | — |
| 2007-09-26 | $9.80 | $12.01 | 0 | — | — |
| 2007-09-25 | $9.80 | $11.93 | 3,600 | — | — |
| 2007-09-24 | $9.61 | $11.69 | 2,400 | — | — |
| 2007-09-21 | $9.80 | $11.93 | 0 | — | — |
| 2007-09-20 | $9.80 | $11.93 | 0 | — | — |
| 2007-09-19 | $9.80 | $11.93 | 0 | — | — |
| 2007-09-18 | $9.80 | $11.93 | 0 | — | — |
| 2007-09-17 | $9.80 | $11.93 | 1,400 | — | — |
| 2007-09-14 | $9.83 | $11.96 | 600 | — | — |
| 2007-09-13 | $10.23 | $12.46 | 0 | — | — |
| 2007-09-12 | $10.23 | $12.46 | 0 | — | — |
| 2007-09-11 | $10.23 | $12.46 | 400 | — | — |
| 2007-09-10 | $9.80 | $11.93 | 0 | — | — |
| 2007-09-07 | $9.80 | $11.93 | 0 | — | — |
| 2007-09-06 | $9.80 | $11.93 | 0 | — | — |
| 2007-09-05 | $9.80 | $11.93 | 0 | — | — |
| 2007-09-04 | $9.80 | $11.93 | 0 | — | — |
| 2007-08-31 | $9.80 | $11.93 | 0 | — | — |
| 2007-08-30 | $9.80 | $11.93 | 0 | — | — |
| 2007-08-29 | $9.80 | $11.93 | 4,800 | — | — |
| 2007-08-28 | $9.80 | $11.93 | 8,000 | — | — |
| 2007-08-27 | $9.80 | $11.93 | 400 | — | — |
| 2007-08-24 | $9.53 | $11.60 | 0 | — | — |
| 2007-08-23 | $9.53 | $11.60 | 1,000 | — | — |
| 2007-08-22 | $10.13 | $12.33 | 0 | — | — |
| 2007-08-21 | $10.13 | $12.33 | 0 | — | — |
| 2007-08-20 | $10.13 | $12.33 | 200 | — | — |
| 2007-08-17 | $9.92 | $12.07 | 1,600 | — | — |
| 2007-08-16 | $10.13 | $12.33 | 400 | — | — |
| 2007-08-15 | $10.08 | $12.27 | 0 | — | — |
| 2007-08-14 | $10.08 | $12.27 | 0 | — | — |
| 2007-08-13 | $10.08 | $12.27 | 0 | — | — |
| 2007-08-10 | $10.08 | $12.27 | 0 | — | — |
| 2007-08-09 | $10.08 | $12.27 | 400 | — | — |
| 2007-08-08 | $10.13 | $12.33 | 1,600 | — | — |
| 2007-08-07 | $10.65 | $12.97 | 0 | — | — |
| 2007-08-06 | $10.65 | $12.97 | 0 | — | — |
| 2007-08-03 | $10.65 | $12.97 | 1,400 | — | — |
| 2007-08-02 | $10.85 | $13.21 | 3,800 | — | — |
| 2007-08-01 | $10.59 | $12.89 | 3,200 | — | — |
| 2007-07-31 | $10.19 | $12.41 | 2,800 | — | — |
| 2007-07-30 | $10.40 | $12.66 | 8,600 | — | — |
| 2007-07-27 | $10.06 | $12.25 | 8,600 | — | — |
| 2007-07-26 | $10.28 | $12.52 | 7,400 | — | — |
| 2007-07-25 | $10.81 | $13.16 | 11,000 | — | — |
| 2007-07-24 | $10.62 | $12.92 | 9,600 | — | — |
| 2007-07-23 | $10.50 | $12.78 | 30,600 | — | — |
| 2007-07-20 | $11.00 | $13.39 | 15,800 | — | — |
| 2007-07-19 | $11.09 | $13.50 | 26,200 | — | — |
| 2007-07-18 | $10.91 | $13.28 | 38,600 | — | — |
| 2007-07-17 | $9.55 | $11.62 | 12,200 | — | — |
| 2007-07-16 | $9.29 | $11.31 | 3,200 | — | — |
| 2007-07-13 | $9.44 | $11.49 | 2,800 | — | — |
| 2007-07-12 | $9.39 | $11.43 | 2,200 | — | — |
| 2007-07-11 | $9.40 | $11.44 | 1,200 | — | — |
| 2007-07-10 | $9.38 | $11.41 | 5,800 | — | — |
| 2007-07-09 | $9.38 | $11.41 | 400 | — | — |
| 2007-07-06 | $9.45 | $11.51 | 3,200 | — | — |
| 2007-07-05 | $9.40 | $11.44 | 0 | — | — |
| 2007-07-03 | $9.40 | $11.44 | 400 | — | — |
| 2007-07-02 | $9.45 | $11.51 | 400 | — | — |
| 2007-06-29 | $9.39 | $11.43 | 1,400 | — | — |
| 2007-06-28 | $9.35 | $11.38 | 800 | — | — |
| 2007-06-27 | $9.34 | $11.37 | 1,000 | — | — |
| 2007-06-26 | $9.28 | $11.21 | 1,400 | — | — |
| 2007-06-25 | $9.56 | $11.56 | 10,800 | — | — |
| 2007-06-22 | $9.58 | $11.58 | 400 | — | — |
| 2007-06-21 | $9.58 | $11.58 | 2,200 | — | — |
| 2007-06-20 | $9.65 | $11.67 | 2,000 | — | — |
| 2007-06-19 | $9.57 | $11.57 | 800 | — | — |
| 2007-06-18 | $9.58 | $11.58 | 3,600 | — | — |
| 2007-06-15 | $9.60 | $11.61 | 0 | — | — |
| 2007-06-14 | $9.60 | $11.61 | 0 | — | — |
| 2007-06-13 | $9.60 | $11.61 | 1,000 | — | — |
| 2007-06-12 | $9.56 | $11.56 | 0 | — | — |
| 2007-06-11 | $9.56 | $11.56 | 0 | — | — |
| 2007-06-08 | $9.56 | $11.56 | 0 | — | — |
| 2007-06-07 | $9.56 | $11.56 | 0 | — | — |
| 2007-06-06 | $9.56 | $11.56 | 1,400 | — | — |
| 2007-06-05 | $9.70 | $11.72 | 200 | — | — |
| 2007-06-04 | $9.54 | $11.53 | 1,000 | — | — |
| 2007-06-01 | $9.63 | $11.64 | 3,200 | — | — |
| 2007-05-31 | $9.63 | $11.64 | 3,200 | — | — |
| 2007-05-30 | $9.66 | $11.68 | 3,000 | — | — |
| 2007-05-29 | $9.90 | $11.97 | 1,200 | — | — |
| 2007-05-25 | $9.84 | $11.89 | 0 | — | — |
| 2007-05-24 | $9.84 | $11.89 | 4,400 | — | — |
| 2007-05-23 | $9.83 | $11.88 | 2,200 | — | — |
| 2007-05-22 | $9.66 | $11.67 | 1,000 | — | — |
| 2007-05-21 | $9.59 | $11.59 | 600 | — | — |
| 2007-05-18 | $9.83 | $11.88 | 0 | — | — |
| 2007-05-17 | $9.83 | $11.88 | 0 | — | — |
| 2007-05-16 | $9.83 | $11.88 | 0 | — | — |
| 2007-05-15 | $9.83 | $11.88 | 1,400 | — | — |
| 2007-05-14 | $9.63 | $11.64 | 1,000 | — | — |
| 2007-05-11 | $9.71 | $11.73 | 3,600 | — | — |
| 2007-05-10 | $9.65 | $11.67 | 1,200 | — | — |
| 2007-05-09 | $9.68 | $11.70 | 4,000 | — | — |
| 2007-05-08 | $9.75 | $11.79 | 3,000 | — | — |
| 2007-05-07 | $9.74 | $11.78 | 4,200 | — | — |
| 2007-05-04 | $9.57 | $11.56 | 5,000 | — | — |
| 2007-05-03 | $10.05 | $12.15 | 400 | — | — |
| 2007-05-02 | $10.14 | $12.26 | 1,000 | — | — |
| 2007-05-01 | $10.10 | $12.20 | 1,000 | — | — |
| 2007-04-30 | $10.01 | $12.10 | 1,400 | — | — |
| 2007-04-27 | $9.89 | $11.95 | 7,600 | — | — |
| 2007-04-26 | $9.50 | $11.49 | 2,200 | — | — |
| 2007-04-25 | $9.50 | $11.49 | 0 | — | — |
| 2007-04-24 | $9.50 | $11.49 | 3,400 | — | — |
| 2007-04-23 | $9.83 | $11.88 | 4,600 | — | — |
| 2007-04-20 | $9.96 | $12.04 | 1,400 | — | — |
| 2007-04-19 | $9.70 | $11.73 | 9,200 | — | — |
| 2007-04-18 | $9.82 | $11.87 | 1,400 | — | — |
| 2007-04-17 | $9.70 | $11.73 | 600 | — | — |
| 2007-04-16 | $9.89 | $11.95 | 400 | — | — |
| 2007-04-13 | $9.75 | $11.79 | 2,000 | — | — |
| 2007-04-12 | $9.65 | $11.67 | 7,200 | — | — |
| 2007-04-11 | $9.86 | $11.91 | 7,600 | — | — |
| 2007-04-10 | $10.25 | $12.39 | 800 | — | — |
| 2007-04-09 | $10.28 | $12.43 | 1,000 | — | — |
| 2007-04-05 | $10.04 | $12.14 | 0 | — | — |
| 2007-04-04 | $10.04 | $12.14 | 3,000 | — | — |
| 2007-04-03 | $10.08 | $12.18 | 400 | — | — |
| 2007-04-02 | $10.18 | $12.30 | 0 | — | — |
| 2007-03-30 | $10.18 | $12.30 | 0 | — | — |
| 2007-03-29 | $10.18 | $12.30 | 600 | — | — |
| 2007-03-28 | $10.30 | $12.45 | 19,600 | — | — |
| 2007-03-27 | $10.48 | $12.59 | 0 | — | — |
| 2007-03-26 | $10.48 | $12.59 | 2,000 | — | — |
| 2007-03-23 | $10.32 | $12.40 | 0 | — | — |
| 2007-03-22 | $10.32 | $12.40 | 400 | — | — |
| 2007-03-21 | $10.39 | $12.48 | 0 | — | — |
| 2007-03-20 | $10.39 | $12.48 | 0 | — | — |
| 2007-03-19 | $10.39 | $12.48 | 400 | — | — |
| 2007-03-16 | $10.53 | $12.65 | 0 | — | — |
| 2007-03-15 | $10.53 | $12.65 | 1,200 | — | — |
| 2007-03-14 | $10.57 | $12.70 | 1,600 | — | — |
| 2007-03-13 | $10.32 | $12.40 | 600 | — | — |
| 2007-03-12 | $10.25 | $12.32 | 5,400 | — | — |
| 2007-03-09 | $10.26 | $12.32 | 1,800 | — | — |
| 2007-03-08 | $10.28 | $12.35 | 0 | — | — |
| 2007-03-07 | $10.28 | $12.35 | 800 | — | — |
| 2007-03-06 | $10.38 | $12.47 | 0 | — | — |
| 2007-03-05 | $10.38 | $12.47 | 0 | — | — |
| 2007-03-02 | $10.38 | $12.47 | 0 | — | — |
| 2007-03-01 | $10.38 | $12.47 | 5,400 | — | — |
| 2007-02-28 | $10.33 | $12.41 | 1,400 | — | — |
| 2007-02-27 | $10.38 | $12.47 | 0 | — | — |
| 2007-02-26 | $10.38 | $12.47 | 600 | — | — |
| 2007-02-23 | $10.25 | $12.32 | 3,400 | — | — |
| 2007-02-22 | $10.37 | $12.45 | 1,800 | — | — |
| 2007-02-21 | $10.62 | $12.75 | 200 | — | — |
| 2007-02-20 | $10.61 | $12.75 | 1,600 | — | — |
| 2007-02-16 | $10.60 | $12.74 | 0 | — | — |
| 2007-02-15 | $10.60 | $12.74 | 3,000 | — | — |
| 2007-02-14 | $10.68 | $12.83 | 2,000 | — | — |
| 2007-02-13 | $10.59 | $12.72 | 200 | — | — |
| 2007-02-12 | $10.66 | $12.81 | 1,000 | — | — |
| 2007-02-09 | $10.88 | $13.07 | 1,600 | — | — |
| 2007-02-08 | $10.88 | $13.07 | 0 | — | — |
| 2007-02-07 | $10.88 | $13.07 | 4,800 | — | — |
| 2007-02-06 | $10.75 | $12.92 | 0 | — | — |
| 2007-02-05 | $10.75 | $12.92 | 0 | — | — |
| 2007-02-02 | $10.75 | $12.92 | 200 | — | — |
| 2007-02-01 | $10.66 | $12.80 | 0 | — | — |
| 2007-01-31 | $10.66 | $12.80 | 4,400 | — | — |
| 2007-01-30 | $11.05 | $13.28 | 3,400 | — | — |
| 2007-01-29 | $10.69 | $12.84 | 1,200 | — | — |
| 2007-01-26 | $10.80 | $12.98 | 4,400 | — | — |
| 2007-01-25 | $10.64 | $12.78 | 3,200 | — | — |
| 2007-01-24 | $10.35 | $12.44 | 1,400 | — | — |
| 2007-01-23 | $10.32 | $12.40 | 400 | — | — |
| 2007-01-22 | $10.40 | $12.49 | 400 | — | — |
| 2007-01-19 | $10.63 | $12.77 | 600 | — | — |
| 2007-01-18 | $10.75 | $12.92 | 800 | — | — |
| 2007-01-17 | $10.87 | $13.05 | 1,200 | — | — |
| 2007-01-16 | $10.77 | $12.94 | 2,200 | — | — |
| 2007-01-12 | $11.06 | $13.28 | 24,200 | — | — |
| 2007-01-11 | $11.88 | $14.27 | 800 | — | — |
| 2007-01-10 | $11.82 | $14.20 | 2,600 | — | — |
| 2007-01-09 | $11.62 | $13.96 | 8,400 | — | — |
| 2007-01-08 | $11.93 | $14.33 | 1,200 | — | — |
| 2007-01-05 | $11.83 | $14.21 | 0 | — | — |
| 2007-01-04 | $11.83 | $14.21 | 5,400 | — | — |
| 2007-01-03 | $11.75 | $14.12 | 0 | — | — |