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
- 2006-01-24 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 | $8.72 | $8.72 | 611 | — | — |
| 2007-12-28 | $8.79 | $8.79 | 8,181 | — | — |
| 2007-12-27 | $8.89 | $8.89 | 0 | — | — |
| 2007-12-26 | $8.89 | $8.89 | 244 | — | — |
| 2007-12-24 | $8.77 | $8.77 | 10,256 | — | — |
| 2007-12-21 | $8.97 | $8.97 | 15,995 | — | — |
| 2007-12-20 | $8.85 | $8.85 | 7,448 | — | — |
| 2007-12-19 | $8.70 | $8.70 | 23,565 | — | — |
| 2007-12-18 | $8.91 | $8.91 | 733 | — | — |
| 2007-12-17 | $8.89 | $8.89 | 4,762 | — | — |
| 2007-12-14 | $8.99 | $8.99 | 1,832 | — | — |
| 2007-12-13 | $8.89 | $8.89 | 611 | — | — |
| 2007-12-12 | $8.90 | $8.90 | 23,321 | — | — |
| 2007-12-11 | $8.91 | $8.91 | 0 | — | — |
| 2007-12-10 | $8.91 | $8.91 | 122 | — | — |
| 2007-12-07 | $9.06 | $9.06 | 4,029 | — | — |
| 2007-12-06 | $8.89 | $8.89 | 15,018 | — | — |
| 2007-12-05 | $8.76 | $8.76 | 5,739 | — | — |
| 2007-12-04 | $8.69 | $8.69 | 3,297 | — | — |
| 2007-12-03 | $8.78 | $8.78 | 4,274 | — | — |
| 2007-11-30 | $8.81 | $8.81 | 611 | — | — |
| 2007-11-29 | $8.89 | $8.89 | 7,814 | — | — |
| 2007-11-28 | $9.07 | $9.07 | 23,810 | — | — |
| 2007-11-27 | $8.98 | $8.98 | 0 | — | — |
| 2007-11-26 | $8.98 | $8.98 | 7,448 | — | — |
| 2007-11-23 | $9.13 | $9.13 | 17,216 | — | — |
| 2007-11-21 | $9.03 | $9.03 | 1,709 | — | — |
| 2007-11-20 | $8.98 | $8.98 | 611 | — | — |
| 2007-11-19 | $8.88 | $8.88 | 5,495 | — | — |
| 2007-11-16 | $8.74 | $8.74 | 2,442 | — | — |
| 2007-11-15 | $8.84 | $8.84 | 1,221 | — | — |
| 2007-11-14 | $8.98 | $8.98 | 1,954 | — | — |
| 2007-11-13 | $8.99 | $8.99 | 13,675 | — | — |
| 2007-11-12 | $8.98 | $8.98 | 7,204 | — | — |
| 2007-11-09 | $8.75 | $8.75 | 14,286 | — | — |
| 2007-11-08 | $8.56 | $8.56 | 10,134 | — | — |
| 2007-11-07 | $8.72 | $8.72 | 0 | — | — |
| 2007-11-06 | $8.72 | $8.72 | 13,553 | — | — |
| 2007-11-05 | $8.69 | $8.69 | 17,094 | — | — |
| 2007-11-02 | $8.76 | $8.76 | 17,705 | — | — |
| 2007-11-01 | $8.94 | $8.94 | 21,368 | — | — |
| 2007-10-31 | $9.04 | $9.04 | 7,692 | — | — |
| 2007-10-30 | $8.88 | $8.88 | 12,576 | — | — |
| 2007-10-29 | $8.53 | $8.53 | 2,320 | — | — |
| 2007-10-26 | $8.62 | $8.62 | 8,303 | — | — |
| 2007-10-25 | $8.62 | $8.62 | 19,048 | — | — |
| 2007-10-24 | $8.52 | $8.52 | 14,896 | — | — |
| 2007-10-23 | $8.39 | $8.39 | 1,832 | — | — |
| 2007-10-22 | $8.52 | $8.52 | 3,419 | — | — |
| 2007-10-19 | $8.54 | $8.54 | 4,396 | — | — |
| 2007-10-18 | $8.60 | $8.60 | 1,709 | — | — |
| 2007-10-17 | $8.65 | $8.65 | 4,518 | — | — |
| 2007-10-16 | $8.64 | $8.64 | 1,465 | — | — |
| 2007-10-15 | $8.68 | $8.68 | 5,372 | — | — |
| 2007-10-12 | $8.85 | $8.85 | 13,187 | — | — |
| 2007-10-11 | $8.60 | $8.60 | 12,698 | — | — |
| 2007-10-10 | $8.78 | $8.78 | 9,280 | — | — |
| 2007-10-09 | $8.72 | $8.72 | 3,297 | — | — |
| 2007-10-08 | $8.68 | $8.68 | 733 | — | — |
| 2007-10-05 | $8.71 | $8.71 | 8,913 | — | — |
| 2007-10-04 | $8.76 | $8.76 | 2,076 | — | — |
| 2007-10-03 | $8.76 | $8.76 | 23,810 | — | — |
| 2007-10-02 | $8.49 | $8.49 | 18,437 | — | — |
| 2007-10-01 | $8.57 | $8.57 | 5,617 | — | — |
| 2007-09-28 | $8.81 | $8.81 | 1,832 | — | — |
| 2007-09-27 | $8.81 | $8.81 | 2,564 | — | — |
| 2007-09-26 | $9.09 | $9.09 | 4,029 | — | — |
| 2007-09-25 | $9.01 | $9.01 | 2,442 | — | — |
| 2007-09-24 | $9.01 | $9.01 | 1,343 | — | — |
| 2007-09-21 | $9.11 | $9.11 | 1,587 | — | — |
| 2007-09-20 | $9.17 | $9.17 | 1,343 | — | — |
| 2007-09-19 | $9.25 | $9.25 | 2,442 | — | — |
| 2007-09-18 | $9.30 | $9.30 | 6,349 | — | — |
| 2007-09-17 | $9.01 | $9.01 | 3,907 | — | — |
| 2007-09-14 | $9.12 | $9.12 | 2,076 | — | — |
| 2007-09-13 | $9.14 | $9.14 | 5,250 | — | — |
| 2007-09-12 | $9.12 | $9.12 | 2,076 | — | — |
| 2007-09-11 | $9.21 | $9.21 | 4,884 | — | — |
| 2007-09-10 | $9.05 | $9.05 | 4,518 | — | — |
| 2007-09-07 | $9.00 | $9.00 | 12,210 | — | — |
| 2007-09-06 | $9.08 | $9.08 | 21,490 | — | — |
| 2007-09-05 | $8.93 | $8.93 | 4,151 | — | — |
| 2007-09-04 | $8.97 | $8.97 | 9,280 | — | — |
| 2007-08-31 | $8.97 | $8.97 | 2,930 | — | — |
| 2007-08-30 | $9.09 | $9.09 | 14,164 | — | — |
| 2007-08-29 | $9.01 | $9.01 | 16,484 | — | — |
| 2007-08-28 | $9.05 | $9.05 | 4,396 | — | — |
| 2007-08-27 | $9.09 | $9.09 | 12,943 | — | — |
| 2007-08-24 | $9.08 | $9.08 | 6,227 | — | — |
| 2007-08-23 | $9.14 | $9.14 | 3,297 | — | — |
| 2007-08-22 | $9.19 | $9.19 | 7,204 | — | — |
| 2007-08-21 | $9.12 | $9.12 | 4,884 | — | — |
| 2007-08-20 | $9.05 | $9.05 | 855 | — | — |
| 2007-08-17 | $9.09 | $9.09 | 16,117 | — | — |
| 2007-08-16 | $9.02 | $9.02 | 12,454 | — | — |
| 2007-08-15 | $8.86 | $8.86 | 41,026 | — | — |
| 2007-08-14 | $9.34 | $9.34 | 11,844 | — | — |
| 2007-08-13 | $9.46 | $9.46 | 5,250 | — | — |
| 2007-08-10 | $9.47 | $9.47 | 5,617 | — | — |
| 2007-08-09 | $9.64 | $9.64 | 6,838 | — | — |
| 2007-08-08 | $9.66 | $9.66 | 12,943 | — | — |
| 2007-08-07 | $9.43 | $9.43 | 4,762 | — | — |
| 2007-08-06 | $9.60 | $9.60 | 19,536 | — | — |
| 2007-08-03 | $9.72 | $9.72 | 5,861 | — | — |
| 2007-08-02 | $9.72 | $9.72 | 6,349 | — | — |
| 2007-08-01 | $9.84 | $9.84 | 18,437 | — | — |
| 2007-07-31 | $10.20 | $10.20 | 7,204 | — | — |
| 2007-07-30 | $10.17 | $10.17 | 18,803 | — | — |
| 2007-07-27 | $10.24 | $10.24 | 7,204 | — | — |
| 2007-07-26 | $9.99 | $9.99 | 14,042 | — | — |
| 2007-07-25 | $10.00 | $10.00 | 4,274 | — | — |
| 2007-07-24 | $9.96 | $9.96 | 4,029 | — | — |
| 2007-07-23 | $10.18 | $10.18 | 7,814 | — | — |
| 2007-07-20 | $10.56 | $10.56 | 2,442 | — | — |
| 2007-07-19 | $11.02 | $11.02 | 4,884 | — | — |
| 2007-07-18 | $11.06 | $11.06 | 7,692 | — | — |
| 2007-07-17 | $11.13 | $11.13 | 8,425 | — | — |
| 2007-07-16 | $11.17 | $11.17 | 9,768 | — | — |
| 2007-07-13 | $11.15 | $11.15 | 10,134 | — | — |
| 2007-07-12 | $11.29 | $11.29 | 2,564 | — | — |
| 2007-07-11 | $11.27 | $11.27 | 4,640 | — | — |
| 2007-07-10 | $11.47 | $11.47 | 2,930 | — | — |
| 2007-07-09 | $11.48 | $11.48 | 9,768 | — | — |
| 2007-07-06 | $11.56 | $11.56 | 4,274 | — | — |
| 2007-07-05 | $11.47 | $11.47 | 4,274 | — | — |
| 2007-07-03 | $11.52 | $11.52 | 1,221 | — | — |
| 2007-07-02 | $11.56 | $11.56 | 4,884 | — | — |
| 2007-06-29 | $11.61 | $11.61 | 1,465 | — | — |
| 2007-06-28 | $11.52 | $11.52 | 2,686 | — | — |
| 2007-06-27 | $11.56 | $11.56 | 4,640 | — | — |
| 2007-06-26 | $11.67 | $11.67 | 1,221 | — | — |
| 2007-06-25 | $11.67 | $11.67 | 7,448 | — | — |
| 2007-06-22 | $11.67 | $11.67 | 12,332 | — | — |
| 2007-06-21 | $11.88 | $11.88 | 3,053 | — | — |
| 2007-06-20 | $11.88 | $11.88 | 14,896 | — | — |
| 2007-06-19 | $12.00 | $12.00 | 488 | — | — |
| 2007-06-18 | $12.00 | $12.00 | 1,587 | — | — |
| 2007-06-15 | $12.00 | $12.00 | 4,640 | — | — |
| 2007-06-14 | $11.98 | $11.98 | 8,425 | — | — |
| 2007-06-13 | $12.28 | $12.28 | 0 | — | — |
| 2007-06-12 | $12.28 | $12.28 | 3,907 | — | — |
| 2007-06-11 | $12.27 | $12.27 | 366 | — | — |
| 2007-06-08 | $12.22 | $12.22 | 611 | — | — |
| 2007-06-07 | $12.14 | $12.14 | 3,541 | — | — |
| 2007-06-06 | $12.12 | $12.12 | 1,343 | — | — |
| 2007-06-05 | $11.96 | $11.96 | 0 | — | — |
| 2007-06-04 | $11.96 | $11.96 | 15,263 | — | — |
| 2007-06-01 | $11.96 | $11.96 | 4,151 | — | — |
| 2007-05-31 | $11.95 | $11.95 | 1,832 | — | — |
| 2007-05-30 | $11.88 | $11.88 | 4,396 | — | — |
| 2007-05-29 | $11.96 | $11.96 | 1,343 | — | — |
| 2007-05-25 | $12.03 | $12.03 | 12,698 | — | — |
| 2007-05-24 | $11.92 | $11.92 | 611 | — | — |
| 2007-05-23 | $11.92 | $11.92 | 2,686 | — | — |
| 2007-05-22 | $11.97 | $11.97 | 6,716 | — | — |
| 2007-05-21 | $11.92 | $11.92 | 27,717 | — | — |
| 2007-05-18 | $11.99 | $11.99 | 5,372 | — | — |
| 2007-05-17 | $11.96 | $11.96 | 2,808 | — | — |
| 2007-05-16 | $11.99 | $11.99 | 244 | — | — |
| 2007-05-15 | $12.03 | $12.03 | 69,109 | — | — |
| 2007-05-14 | $12.09 | $12.09 | 244 | — | — |
| 2007-05-11 | $12.12 | $12.12 | 6,227 | — | — |
| 2007-05-10 | $12.10 | $12.10 | 4,762 | — | — |
| 2007-05-09 | $12.29 | $12.29 | 0 | — | — |
| 2007-05-08 | $12.29 | $12.29 | 4,640 | — | — |
| 2007-05-07 | $12.15 | $12.15 | 366 | — | — |
| 2007-05-04 | $12.15 | $12.15 | 3,297 | — | — |
| 2007-05-03 | $12.09 | $12.09 | 51,893 | — | — |
| 2007-05-02 | $12.12 | $12.12 | 6,593 | — | — |
| 2007-05-01 | $12.27 | $12.27 | 1,221 | — | — |
| 2007-04-30 | $12.29 | $12.29 | 2,808 | — | — |
| 2007-04-27 | $12.12 | $12.12 | 7,814 | — | — |
| 2007-04-26 | $12.04 | $12.04 | 2,686 | — | — |
| 2007-04-25 | $12.28 | $12.28 | 5,739 | — | — |
| 2007-04-24 | $12.04 | $12.04 | 7,448 | — | — |
| 2007-04-23 | $11.88 | $11.88 | 6,349 | — | — |
| 2007-04-20 | $11.89 | $11.89 | 17,949 | — | — |
| 2007-04-19 | $11.88 | $11.88 | 2,442 | — | — |
| 2007-04-18 | $11.75 | $11.75 | 4,518 | — | — |
| 2007-04-17 | $11.70 | $11.70 | 5,128 | — | — |
| 2007-04-16 | $11.67 | $11.67 | 3,297 | — | — |
| 2007-04-13 | $11.67 | $11.67 | 24,298 | — | — |
| 2007-04-12 | $11.67 | $11.67 | 2,076 | — | — |
| 2007-04-11 | $11.67 | $11.67 | 122 | — | — |
| 2007-04-10 | $11.67 | $11.67 | 4,518 | — | — |
| 2007-04-09 | $11.67 | $11.67 | 3,663 | — | — |
| 2007-04-05 | $11.88 | $11.88 | 1,832 | — | — |
| 2007-04-04 | $11.69 | $11.69 | 0 | — | — |
| 2007-04-03 | $11.69 | $11.69 | 2,930 | — | — |
| 2007-04-02 | $11.54 | $11.54 | 1,465 | — | — |
| 2007-03-30 | $11.67 | $11.67 | 9,646 | — | — |
| 2007-03-29 | $11.79 | $11.79 | 611 | — | — |
| 2007-03-28 | $11.65 | $11.65 | 488 | — | — |
| 2007-03-27 | $11.65 | $11.65 | 1,099 | — | — |
| 2007-03-26 | $11.55 | $11.55 | 244 | — | — |
| 2007-03-23 | $11.57 | $11.57 | 4,396 | — | — |
| 2007-03-22 | $11.66 | $11.66 | 0 | — | — |
| 2007-03-21 | $11.66 | $11.66 | 488 | — | — |
| 2007-03-20 | $11.63 | $11.63 | 977 | — | — |
| 2007-03-19 | $11.67 | $11.67 | 2,320 | — | — |
| 2007-03-16 | $11.38 | $11.38 | 4,396 | — | — |
| 2007-03-15 | $11.47 | $11.47 | 4,884 | — | — |
| 2007-03-14 | $11.49 | $11.49 | 11,477 | — | — |
| 2007-03-13 | $11.59 | $11.59 | 488 | — | — |
| 2007-03-12 | $11.61 | $11.61 | 1,465 | — | — |
| 2007-03-09 | $11.63 | $11.63 | 1,099 | — | — |
| 2007-03-08 | $11.63 | $11.63 | 4,274 | — | — |
| 2007-03-07 | $11.67 | $11.67 | 9,158 | — | — |
| 2007-03-06 | $11.88 | $11.88 | 2,442 | — | — |
| 2007-03-05 | $11.83 | $11.83 | 2,076 | — | — |
| 2007-03-02 | $11.92 | $11.92 | 855 | — | — |
| 2007-03-01 | $11.92 | $11.92 | 9,402 | — | — |
| 2007-02-28 | $11.97 | $11.97 | 1,099 | — | — |
| 2007-02-27 | $11.96 | $11.96 | 4,029 | — | — |
| 2007-02-26 | $12.04 | $12.04 | 3,785 | — | — |
| 2007-02-23 | $12.08 | $12.08 | 4,029 | — | — |
| 2007-02-22 | $12.00 | $12.00 | 4,029 | — | — |
| 2007-02-21 | $12.03 | $12.03 | 2,686 | — | — |
| 2007-02-20 | $12.07 | $12.07 | 733 | — | — |
| 2007-02-16 | $12.10 | $12.10 | 3,663 | — | — |
| 2007-02-15 | $12.03 | $12.03 | 5,495 | — | — |
| 2007-02-14 | $12.13 | $12.13 | 8,303 | — | — |
| 2007-02-13 | $12.19 | $12.19 | 5,739 | — | — |
| 2007-02-12 | $12.08 | $12.08 | 9,158 | — | — |
| 2007-02-09 | $11.86 | $11.86 | 6,227 | — | — |
| 2007-02-08 | $11.67 | $11.67 | 14,896 | — | — |
| 2007-02-07 | $11.62 | $11.62 | 0 | — | — |
| 2007-02-06 | $11.62 | $11.62 | 18,559 | — | — |
| 2007-02-05 | $11.51 | $11.51 | 16,728 | — | — |
| 2007-02-02 | $11.43 | $11.43 | 1,343 | — | — |
| 2007-02-01 | $11.41 | $11.41 | 18,559 | — | — |
| 2007-01-31 | $11.28 | $11.28 | 5,128 | — | — |
| 2007-01-30 | $11.29 | $11.29 | 8,425 | — | — |
| 2007-01-29 | $11.27 | $11.27 | 977 | — | — |
| 2007-01-26 | $11.26 | $11.26 | 7,937 | — | — |
| 2007-01-25 | $11.26 | $11.26 | 488 | — | — |
| 2007-01-24 | $11.29 | $11.29 | 5,250 | — | — |
| 2007-01-23 | $11.27 | $11.27 | 1,099 | — | — |
| 2007-01-22 | $11.25 | $11.25 | 122 | — | — |
| 2007-01-19 | $11.18 | $11.18 | 1,465 | — | — |
| 2007-01-18 | $11.14 | $11.14 | 1,099 | — | — |
| 2007-01-17 | $11.22 | $11.22 | 1,832 | — | — |
| 2007-01-16 | $11.27 | $11.27 | 733 | — | — |
| 2007-01-12 | $11.23 | $11.23 | 0 | — | — |
| 2007-01-11 | $11.23 | $11.23 | 0 | — | — |
| 2007-01-10 | $11.23 | $11.23 | 244 | — | — |
| 2007-01-09 | $11.26 | $11.26 | 122 | — | — |
| 2007-01-08 | $11.35 | $11.35 | 977 | — | — |
| 2007-01-05 | $11.33 | $11.33 | 0 | — | — |
| 2007-01-04 | $11.33 | $11.33 | 1,709 | — | — |
| 2007-01-03 | $11.26 | $11.26 | 5,128 | — | — |