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
- 1994-02-01 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 | $10.44 | $26.00 | 1,200 | — | — |
| 2007-12-28 | $10.18 | $25.35 | 300 | — | — |
| 2007-12-27 | $10.05 | $25.02 | 1,200 | — | — |
| 2007-12-26 | $10.13 | $25.23 | 3,900 | — | — |
| 2007-12-24 | $9.97 | $24.81 | 900 | — | — |
| 2007-12-21 | $10.07 | $25.06 | 0 | — | — |
| 2007-12-20 | $10.07 | $25.06 | 0 | — | — |
| 2007-12-19 | $10.07 | $25.06 | 4,200 | — | — |
| 2007-12-18 | $10.16 | $25.30 | 1,500 | — | — |
| 2007-12-17 | $10.50 | $26.14 | 300 | — | — |
| 2007-12-14 | $9.67 | $24.08 | 0 | — | — |
| 2007-12-13 | $9.67 | $24.08 | 600 | — | — |
| 2007-12-12 | $9.82 | $24.44 | 0 | — | — |
| 2007-12-11 | $9.82 | $24.44 | 1,500 | — | — |
| 2007-12-10 | $10.33 | $25.71 | 10,200 | — | — |
| 2007-12-07 | $10.26 | $25.54 | 5,100 | — | — |
| 2007-12-06 | $10.00 | $24.89 | 600 | — | — |
| 2007-12-05 | $10.02 | $24.94 | 0 | — | — |
| 2007-12-04 | $10.02 | $24.94 | 6,600 | — | — |
| 2007-12-03 | $10.28 | $25.60 | 1,200 | — | — |
| 2007-11-30 | $10.03 | $24.98 | 6,300 | — | — |
| 2007-11-29 | $10.28 | $25.59 | 2,100 | — | — |
| 2007-11-28 | $10.35 | $25.76 | 1,200 | — | — |
| 2007-11-27 | $10.34 | $25.74 | 4,800 | — | — |
| 2007-11-26 | $9.97 | $24.81 | 6,000 | — | — |
| 2007-11-23 | $10.92 | $27.18 | 1,200 | — | — |
| 2007-11-21 | $10.43 | $25.96 | 3,600 | — | — |
| 2007-11-20 | $10.08 | $25.10 | 9,900 | — | — |
| 2007-11-19 | $10.61 | $26.40 | 0 | — | — |
| 2007-11-16 | $10.61 | $26.40 | 8,700 | — | — |
| 2007-11-15 | $10.83 | $26.97 | 53,700 | — | — |
| 2007-11-14 | $10.75 | $26.77 | 42,900 | — | — |
| 2007-11-13 | $10.20 | $25.39 | 42,900 | — | — |
| 2007-11-12 | $10.13 | $25.23 | 11,100 | — | — |
| 2007-11-09 | $9.86 | $24.55 | 12,900 | — | — |
| 2007-11-08 | $9.44 | $23.51 | 14,700 | — | — |
| 2007-11-07 | $8.86 | $22.05 | 2,100 | — | — |
| 2007-11-06 | $8.83 | $21.99 | 6,900 | — | — |
| 2007-11-05 | $8.90 | $22.15 | 0 | — | — |
| 2007-11-02 | $8.90 | $22.15 | 3,600 | — | — |
| 2007-11-01 | $8.90 | $22.15 | 900 | — | — |
| 2007-10-31 | $8.68 | $21.62 | 2,400 | — | — |
| 2007-10-30 | $8.72 | $21.70 | 2,400 | — | — |
| 2007-10-29 | $8.75 | $21.78 | 2,400 | — | — |
| 2007-10-26 | $8.74 | $21.75 | 1,500 | — | — |
| 2007-10-25 | $8.72 | $21.71 | 0 | — | — |
| 2007-10-24 | $8.72 | $21.71 | 3,000 | — | — |
| 2007-10-23 | $8.81 | $21.94 | 600 | — | — |
| 2007-10-22 | $8.81 | $21.93 | 1,500 | — | — |
| 2007-10-19 | $8.98 | $22.36 | 10,200 | — | — |
| 2007-10-18 | $8.83 | $21.99 | 900 | — | — |
| 2007-10-17 | $8.78 | $21.86 | 0 | — | — |
| 2007-10-16 | $8.78 | $21.86 | 2,400 | — | — |
| 2007-10-15 | $8.89 | $22.13 | 10,500 | — | — |
| 2007-10-12 | $8.70 | $21.40 | 1,200 | — | — |
| 2007-10-11 | $8.70 | $21.40 | 12,600 | — | — |
| 2007-10-10 | $8.92 | $21.94 | 0 | — | — |
| 2007-10-09 | $8.92 | $21.94 | 0 | — | — |
| 2007-10-08 | $8.92 | $21.94 | 0 | — | — |
| 2007-10-05 | $8.92 | $21.94 | 1,500 | — | — |
| 2007-10-04 | $8.92 | $21.94 | 1,500 | — | — |
| 2007-10-03 | $8.67 | $21.34 | 6,600 | — | — |
| 2007-10-02 | $8.78 | $21.61 | 8,100 | — | — |
| 2007-10-01 | $8.99 | $22.13 | 5,100 | — | — |
| 2007-09-28 | $9.00 | $22.13 | 0 | — | — |
| 2007-09-27 | $9.00 | $22.13 | 0 | — | — |
| 2007-09-26 | $9.00 | $22.13 | 0 | — | — |
| 2007-09-25 | $9.00 | $22.13 | 1,200 | — | — |
| 2007-09-24 | $8.81 | $21.67 | 1,800 | — | — |
| 2007-09-21 | $8.79 | $21.62 | 0 | — | — |
| 2007-09-20 | $8.79 | $21.62 | 13,200 | — | — |
| 2007-09-19 | $8.83 | $21.73 | 1,500 | — | — |
| 2007-09-18 | $8.78 | $21.61 | 3,000 | — | — |
| 2007-09-17 | $8.67 | $21.32 | 3,300 | — | — |
| 2007-09-14 | $8.67 | $21.32 | 12,600 | — | — |
| 2007-09-13 | $8.67 | $21.32 | 4,200 | — | — |
| 2007-09-12 | $8.89 | $21.88 | 5,100 | — | — |
| 2007-09-11 | $9.04 | $22.25 | 3,000 | — | — |
| 2007-09-10 | $8.93 | $21.98 | 8,400 | — | — |
| 2007-09-07 | $9.23 | $22.70 | 300 | — | — |
| 2007-09-06 | $9.17 | $22.55 | 3,900 | — | — |
| 2007-09-05 | $9.07 | $22.32 | 0 | — | — |
| 2007-09-04 | $9.07 | $22.32 | 2,400 | — | — |
| 2007-08-31 | $8.97 | $22.06 | 0 | — | — |
| 2007-08-30 | $8.97 | $22.06 | 4,500 | — | — |
| 2007-08-29 | $8.84 | $21.74 | 2,100 | — | — |
| 2007-08-28 | $9.04 | $22.24 | 900 | — | — |
| 2007-08-27 | $9.01 | $22.17 | 0 | — | — |
| 2007-08-24 | $9.01 | $22.17 | 300 | — | — |
| 2007-08-23 | $9.01 | $22.17 | 4,800 | — | — |
| 2007-08-22 | $9.22 | $22.68 | 1,200 | — | — |
| 2007-08-21 | $8.94 | $21.99 | 2,400 | — | — |
| 2007-08-20 | $9.57 | $23.54 | 16,500 | — | — |
| 2007-08-17 | $8.93 | $21.98 | 15,300 | — | — |
| 2007-08-16 | $9.11 | $22.40 | 1,800 | — | — |
| 2007-08-15 | $9.19 | $22.62 | 1,200 | — | — |
| 2007-08-14 | $9.20 | $22.63 | 300 | — | — |
| 2007-08-13 | $9.31 | $22.91 | 300 | — | — |
| 2007-08-10 | $9.19 | $22.62 | 1,500 | — | — |
| 2007-08-09 | $9.17 | $22.55 | 3,600 | — | — |
| 2007-08-08 | $9.00 | $22.13 | 3,300 | — | — |
| 2007-08-07 | $8.98 | $22.10 | 300 | — | — |
| 2007-08-06 | $8.99 | $22.11 | 1,800 | — | — |
| 2007-08-03 | $9.06 | $22.30 | 600 | — | — |
| 2007-08-02 | $9.07 | $22.31 | 3,600 | — | — |
| 2007-08-01 | $9.30 | $22.88 | 6,000 | — | — |
| 2007-07-31 | $9.27 | $22.80 | 1,800 | — | — |
| 2007-07-30 | $9.12 | $22.44 | 6,300 | — | — |
| 2007-07-27 | $9.14 | $22.48 | 1,800 | — | — |
| 2007-07-26 | $9.31 | $22.90 | 900 | — | — |
| 2007-07-25 | $9.13 | $22.47 | 2,100 | — | — |
| 2007-07-24 | $9.13 | $22.47 | 1,800 | — | — |
| 2007-07-23 | $9.23 | $22.72 | 0 | — | — |
| 2007-07-20 | $9.23 | $22.72 | 3,000 | — | — |
| 2007-07-19 | $9.14 | $22.48 | 18,900 | — | — |
| 2007-07-18 | $9.42 | $23.17 | 2,100 | — | — |
| 2007-07-17 | $9.42 | $23.17 | 1,800 | — | — |
| 2007-07-16 | $9.17 | $22.55 | 0 | — | — |
| 2007-07-13 | $9.17 | $22.55 | 3,900 | — | — |
| 2007-07-12 | $9.55 | $23.25 | 300 | — | — |
| 2007-07-11 | $9.56 | $23.27 | 0 | — | — |
| 2007-07-10 | $9.56 | $23.27 | 3,600 | — | — |
| 2007-07-09 | $9.38 | $22.84 | 3,300 | — | — |
| 2007-07-06 | $9.26 | $22.55 | 300 | — | — |
| 2007-07-05 | $9.53 | $23.20 | 5,100 | — | — |
| 2007-07-03 | $9.49 | $23.10 | 2,400 | — | — |
| 2007-07-02 | $9.27 | $22.57 | 0 | — | — |
| 2007-06-29 | $9.27 | $22.57 | 0 | — | — |
| 2007-06-28 | $9.27 | $22.57 | 900 | — | — |
| 2007-06-27 | $9.27 | $22.56 | 0 | — | — |
| 2007-06-26 | $9.27 | $22.56 | 900 | — | — |
| 2007-06-25 | $9.17 | $22.31 | 1,800 | — | — |
| 2007-06-22 | $9.27 | $22.56 | 2,700 | — | — |
| 2007-06-21 | $9.20 | $22.39 | 900 | — | — |
| 2007-06-20 | $9.28 | $22.59 | 1,200 | — | — |
| 2007-06-19 | $9.44 | $22.97 | 2,400 | — | — |
| 2007-06-18 | $9.51 | $23.14 | 3,000 | — | — |
| 2007-06-15 | $9.63 | $23.44 | 2,100 | — | — |
| 2007-06-14 | $9.61 | $23.40 | 1,200 | — | — |
| 2007-06-13 | $9.37 | $22.80 | 0 | — | — |
| 2007-06-12 | $9.37 | $22.80 | 0 | — | — |
| 2007-06-11 | $9.37 | $22.80 | 300 | — | — |
| 2007-06-08 | $9.38 | $22.83 | 1,500 | — | — |
| 2007-06-07 | $9.35 | $22.77 | 900 | — | — |
| 2007-06-06 | $9.33 | $22.70 | 6,600 | — | — |
| 2007-06-05 | $9.11 | $22.17 | 600 | — | — |
| 2007-06-04 | $9.12 | $22.19 | 900 | — | — |
| 2007-06-01 | $9.03 | $21.99 | 900 | — | — |
| 2007-05-31 | $9.12 | $22.19 | 300 | — | — |
| 2007-05-30 | $9.12 | $22.21 | 4,500 | — | — |
| 2007-05-29 | $9.23 | $22.47 | 5,700 | — | — |
| 2007-05-25 | $9.55 | $23.25 | 900 | — | — |
| 2007-05-24 | $9.57 | $23.30 | 0 | — | — |
| 2007-05-23 | $9.57 | $23.30 | 3,600 | — | — |
| 2007-05-22 | $9.54 | $23.21 | 10,800 | — | — |
| 2007-05-21 | $9.30 | $22.64 | 2,100 | — | — |
| 2007-05-18 | $9.36 | $22.77 | 9,000 | — | — |
| 2007-05-17 | $9.48 | $23.07 | 600 | — | — |
| 2007-05-16 | $9.48 | $23.08 | 0 | — | — |
| 2007-05-15 | $9.48 | $23.08 | 300 | — | — |
| 2007-05-14 | $9.47 | $23.06 | 1,200 | — | — |
| 2007-05-11 | $9.59 | $23.33 | 2,700 | — | — |
| 2007-05-10 | $9.19 | $22.36 | 3,300 | — | — |
| 2007-05-09 | $9.37 | $22.81 | 900 | — | — |
| 2007-05-08 | $9.34 | $22.73 | 5,100 | — | — |
| 2007-05-07 | $9.57 | $23.29 | 9,300 | — | — |
| 2007-05-04 | $9.67 | $23.54 | 300 | — | — |
| 2007-05-03 | $9.37 | $22.82 | 1,500 | — | — |
| 2007-05-02 | $9.36 | $22.78 | 900 | — | — |
| 2007-05-01 | $9.34 | $22.73 | 1,500 | — | — |
| 2007-04-30 | $9.33 | $22.72 | 900 | — | — |
| 2007-04-27 | $9.33 | $22.72 | 0 | — | — |
| 2007-04-26 | $9.33 | $22.72 | 1,200 | — | — |
| 2007-04-25 | $9.19 | $22.38 | 1,200 | — | — |
| 2007-04-24 | $9.17 | $22.31 | 3,300 | — | — |
| 2007-04-23 | $9.25 | $22.51 | 5,400 | — | — |
| 2007-04-20 | $9.35 | $22.76 | 2,400 | — | — |
| 2007-04-19 | $9.33 | $22.72 | 1,500 | — | — |
| 2007-04-18 | $9.33 | $22.72 | 0 | — | — |
| 2007-04-17 | $9.33 | $22.72 | 2,400 | — | — |
| 2007-04-16 | $9.28 | $22.60 | 1,800 | — | — |
| 2007-04-13 | $9.25 | $22.52 | 5,100 | — | — |
| 2007-04-12 | $9.33 | $22.72 | 900 | — | — |
| 2007-04-11 | $9.19 | $22.13 | 600 | — | — |
| 2007-04-10 | $9.13 | $21.99 | 1,500 | — | — |
| 2007-04-09 | $9.13 | $21.99 | 1,800 | — | — |
| 2007-04-05 | $9.34 | $22.47 | 2,700 | — | — |
| 2007-04-04 | $9.33 | $22.47 | 1,500 | — | — |
| 2007-04-03 | $9.57 | $23.04 | 3,600 | — | — |
| 2007-04-02 | $9.33 | $22.47 | 5,700 | — | — |
| 2007-03-30 | $9.45 | $22.75 | 1,800 | — | — |
| 2007-03-29 | $9.57 | $23.03 | 900 | — | — |
| 2007-03-28 | $9.30 | $22.38 | 0 | — | — |
| 2007-03-27 | $9.30 | $22.38 | 1,200 | — | — |
| 2007-03-26 | $9.33 | $22.45 | 1,200 | — | — |
| 2007-03-23 | $9.17 | $22.07 | 3,900 | — | — |
| 2007-03-22 | $9.53 | $22.94 | 2,100 | — | — |
| 2007-03-21 | $9.15 | $22.03 | 8,100 | — | — |
| 2007-03-20 | $8.93 | $21.50 | 2,400 | — | — |
| 2007-03-19 | $9.20 | $22.14 | 900 | — | — |
| 2007-03-16 | $9.20 | $22.14 | 3,000 | — | — |
| 2007-03-15 | $8.83 | $21.26 | 0 | — | — |
| 2007-03-14 | $8.83 | $21.26 | 0 | — | — |
| 2007-03-13 | $8.83 | $21.26 | 0 | — | — |
| 2007-03-12 | $8.83 | $21.26 | 600 | — | — |
| 2007-03-09 | $8.75 | $21.06 | 600 | — | — |
| 2007-03-08 | $8.72 | $21.00 | 900 | — | — |
| 2007-03-07 | $8.94 | $21.52 | 1,800 | — | — |
| 2007-03-06 | $8.78 | $21.13 | 2,100 | — | — |
| 2007-03-05 | $8.69 | $20.91 | 300 | — | — |
| 2007-03-02 | $8.99 | $21.65 | 0 | — | — |
| 2007-03-01 | $8.99 | $21.65 | 4,200 | — | — |
| 2007-02-28 | $8.81 | $21.20 | 900 | — | — |
| 2007-02-27 | $8.98 | $21.62 | 1,500 | — | — |
| 2007-02-26 | $8.96 | $21.57 | 3,600 | — | — |
| 2007-02-23 | $8.81 | $21.20 | 2,700 | — | — |
| 2007-02-22 | $8.85 | $21.31 | 4,200 | — | — |
| 2007-02-21 | $8.93 | $21.50 | 900 | — | — |
| 2007-02-20 | $8.83 | $21.26 | 3,300 | — | — |
| 2007-02-16 | $8.83 | $21.26 | 4,200 | — | — |
| 2007-02-15 | $8.71 | $20.97 | 0 | — | — |
| 2007-02-14 | $8.71 | $20.97 | 4,500 | — | — |
| 2007-02-13 | $8.68 | $20.89 | 5,100 | — | — |
| 2007-02-12 | $8.80 | $21.17 | 3,600 | — | — |
| 2007-02-09 | $8.67 | $20.88 | 0 | — | — |
| 2007-02-08 | $8.67 | $20.88 | 1,800 | — | — |
| 2007-02-07 | $8.93 | $21.49 | 6,900 | — | — |
| 2007-02-06 | $8.86 | $21.34 | 6,000 | — | — |
| 2007-02-05 | $8.79 | $21.17 | 900 | — | — |
| 2007-02-02 | $8.69 | $20.91 | 1,500 | — | — |
| 2007-02-01 | $8.58 | $20.65 | 8,700 | — | — |
| 2007-01-31 | $8.41 | $20.24 | 1,200 | — | — |
| 2007-01-30 | $8.41 | $20.24 | 900 | — | — |
| 2007-01-29 | $8.42 | $20.28 | 10,500 | — | — |
| 2007-01-26 | $8.50 | $20.46 | 0 | — | — |
| 2007-01-25 | $8.50 | $20.46 | 14,100 | — | — |
| 2007-01-24 | $8.29 | $19.96 | 12,600 | — | — |
| 2007-01-23 | $8.39 | $20.20 | 7,800 | — | — |
| 2007-01-22 | $8.45 | $20.35 | 5,100 | — | — |
| 2007-01-19 | $8.39 | $20.20 | 3,000 | — | — |
| 2007-01-18 | $8.53 | $20.53 | 2,100 | — | — |
| 2007-01-17 | $8.28 | $19.94 | 4,800 | — | — |
| 2007-01-16 | $8.28 | $19.94 | 2,400 | — | — |
| 2007-01-12 | $8.41 | $20.24 | 4,200 | — | — |
| 2007-01-11 | $8.40 | $20.22 | 4,200 | — | — |
| 2007-01-10 | $8.51 | $20.48 | 2,700 | — | — |
| 2007-01-09 | $8.62 | $20.51 | 1,500 | — | — |
| 2007-01-08 | $8.62 | $20.50 | 3,300 | — | — |
| 2007-01-05 | $8.53 | $20.30 | 4,200 | — | — |
| 2007-01-04 | $8.66 | $20.61 | 2,100 | — | — |
| 2007-01-03 | $8.58 | $20.42 | 3,300 | — | — |