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
- 2005-11-15 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 | $9.26 | $9.26 | 27,200 | — | — |
| 2007-12-28 | $9.24 | $9.24 | 30,900 | — | — |
| 2007-12-27 | $9.29 | $9.29 | 25,500 | — | — |
| 2007-12-26 | $9.23 | $9.23 | 0 | — | — |
| 2007-12-24 | $9.23 | $9.23 | 12,400 | — | — |
| 2007-12-21 | $9.16 | $9.16 | 18,800 | — | — |
| 2007-12-20 | $9.21 | $9.21 | 47,800 | — | — |
| 2007-12-19 | $9.16 | $9.16 | 18,900 | — | — |
| 2007-12-18 | $9.10 | $9.10 | 8,000 | — | — |
| 2007-12-17 | $9.10 | $9.10 | 25,700 | — | — |
| 2007-12-14 | $9.00 | $9.00 | 30,300 | — | — |
| 2007-12-13 | $8.85 | $8.85 | 16,700 | — | — |
| 2007-12-12 | $9.05 | $9.05 | 16,400 | — | — |
| 2007-12-11 | $8.93 | $8.93 | 32,900 | — | — |
| 2007-12-10 | $8.98 | $8.98 | 44,800 | — | — |
| 2007-12-07 | $9.08 | $9.08 | 23,800 | — | — |
| 2007-12-06 | $9.05 | $9.05 | 10,800 | — | — |
| 2007-12-05 | $9.04 | $9.04 | 12,300 | — | — |
| 2007-12-04 | $9.19 | $9.19 | 23,600 | — | — |
| 2007-12-03 | $9.41 | $9.41 | 16,900 | — | — |
| 2007-11-30 | $9.29 | $9.29 | 13,700 | — | — |
| 2007-11-29 | $9.24 | $9.24 | 14,300 | — | — |
| 2007-11-28 | $9.59 | $9.59 | 14,200 | — | — |
| 2007-11-27 | $9.58 | $9.58 | 19,600 | — | — |
| 2007-11-26 | $9.72 | $9.72 | 16,600 | — | — |
| 2007-11-23 | $9.37 | $9.37 | 8,800 | — | — |
| 2007-11-21 | $9.85 | $9.85 | 10,000 | — | — |
| 2007-11-20 | $10.18 | $10.18 | 23,700 | — | — |
| 2007-11-19 | $10.10 | $10.10 | 16,700 | — | — |
| 2007-11-16 | $10.15 | $10.15 | 14,100 | — | — |
| 2007-11-15 | $10.31 | $10.31 | 53,400 | — | — |
| 2007-11-14 | $10.51 | $10.51 | 29,100 | — | — |
| 2007-11-13 | $10.40 | $10.40 | 28,200 | — | — |
| 2007-11-12 | $10.36 | $10.36 | 44,100 | — | — |
| 2007-11-09 | $10.37 | $10.37 | 55,300 | — | — |
| 2007-11-08 | $10.55 | $10.55 | 4,900 | — | — |
| 2007-11-07 | $10.73 | $10.73 | 6,100 | — | — |
| 2007-11-06 | $11.20 | $11.20 | 11,700 | — | — |
| 2007-11-05 | $10.69 | $10.69 | 18,500 | — | — |
| 2007-11-02 | $10.99 | $10.99 | 11,500 | — | — |
| 2007-11-01 | $11.05 | $11.05 | 16,600 | — | — |
| 2007-10-31 | $11.10 | $11.10 | 14,600 | — | — |
| 2007-10-30 | $10.90 | $10.90 | 8,800 | — | — |
| 2007-10-29 | $11.28 | $11.28 | 12,800 | — | — |
| 2007-10-26 | $11.27 | $11.27 | 6,200 | — | — |
| 2007-10-25 | $11.69 | $11.69 | 18,700 | — | — |
| 2007-10-24 | $11.34 | $11.34 | 13,200 | — | — |
| 2007-10-23 | $12.03 | $12.03 | 1,800 | — | — |
| 2007-10-22 | $11.86 | $11.86 | 19,500 | — | — |
| 2007-10-19 | $11.77 | $11.77 | 16,000 | — | — |
| 2007-10-18 | $11.80 | $11.80 | 5,100 | — | — |
| 2007-10-17 | $11.56 | $11.56 | 16,600 | — | — |
| 2007-10-16 | $11.53 | $11.53 | 8,700 | — | — |
| 2007-10-15 | $11.56 | $11.56 | 24,700 | — | — |
| 2007-10-12 | $11.61 | $11.61 | 3,000 | — | — |
| 2007-10-11 | $11.31 | $11.31 | 36,400 | — | — |
| 2007-10-10 | $11.39 | $11.39 | 15,100 | — | — |
| 2007-10-09 | $11.29 | $11.29 | 11,100 | — | — |
| 2007-10-08 | $11.02 | $11.02 | 0 | — | — |
| 2007-10-05 | $11.02 | $11.02 | 10,100 | — | — |
| 2007-10-04 | $10.74 | $10.74 | 21,900 | — | — |
| 2007-10-03 | $10.76 | $10.76 | 13,600 | — | — |
| 2007-10-02 | $10.90 | $10.90 | 14,000 | — | — |
| 2007-10-01 | $11.06 | $11.06 | 3,400 | — | — |
| 2007-09-28 | $11.05 | $11.05 | 7,800 | — | — |
| 2007-09-27 | $11.19 | $11.19 | 21,300 | — | — |
| 2007-09-26 | $11.20 | $11.20 | 8,500 | — | — |
| 2007-09-25 | $11.23 | $11.23 | 22,500 | — | — |
| 2007-09-24 | $11.25 | $11.25 | 18,400 | — | — |
| 2007-09-21 | $11.13 | $11.13 | 22,100 | — | — |
| 2007-09-20 | $11.21 | $11.21 | 28,300 | — | — |
| 2007-09-19 | $11.02 | $11.02 | 16,100 | — | — |
| 2007-09-18 | $11.15 | $11.15 | 17,200 | — | — |
| 2007-09-17 | $11.25 | $11.25 | 4,400 | — | — |
| 2007-09-14 | $11.09 | $11.09 | 8,900 | — | — |
| 2007-09-13 | $11.00 | $11.00 | 7,700 | — | — |
| 2007-09-12 | $11.11 | $11.11 | 7,100 | — | — |
| 2007-09-11 | $10.92 | $10.92 | 8,700 | — | — |
| 2007-09-10 | $10.68 | $10.68 | 9,200 | — | — |
| 2007-09-07 | $11.13 | $11.13 | 6,200 | — | — |
| 2007-09-06 | $11.26 | $11.26 | 800 | — | — |
| 2007-09-05 | $11.39 | $11.39 | 1,500 | — | — |
| 2007-09-04 | $11.60 | $11.60 | 2,400 | — | — |
| 2007-08-31 | $11.58 | $11.58 | 2,700 | — | — |
| 2007-08-30 | $11.49 | $11.49 | 2,100 | — | — |
| 2007-08-29 | $11.51 | $11.51 | 1,600 | — | — |
| 2007-08-28 | $11.65 | $11.65 | 1,800 | — | — |
| 2007-08-27 | $12.01 | $12.01 | 1,300 | — | — |
| 2007-08-24 | $11.92 | $11.92 | 2,600 | — | — |
| 2007-08-23 | $11.93 | $11.93 | 0 | — | — |
| 2007-08-22 | $11.93 | $11.93 | 8,700 | — | — |
| 2007-08-21 | $11.87 | $11.87 | 1,500 | — | — |
| 2007-08-20 | $11.59 | $11.59 | 1,400 | — | — |
| 2007-08-17 | $11.06 | $11.06 | 2,300 | — | — |
| 2007-08-16 | $10.79 | $10.79 | 14,700 | — | — |
| 2007-08-15 | $11.40 | $11.40 | 6,400 | — | — |
| 2007-08-14 | $11.66 | $11.66 | 10,200 | — | — |
| 2007-08-13 | $12.35 | $12.35 | 3,700 | — | — |
| 2007-08-10 | $12.36 | $12.36 | 13,600 | — | — |
| 2007-08-09 | $12.60 | $12.60 | 1,700 | — | — |
| 2007-08-08 | $12.44 | $12.44 | 1,600 | — | — |
| 2007-08-07 | $12.32 | $12.32 | 6,800 | — | — |
| 2007-08-06 | $12.46 | $12.46 | 0 | — | — |
| 2007-08-03 | $12.46 | $12.46 | 11,900 | — | — |
| 2007-08-02 | $12.63 | $12.63 | 1,300 | — | — |
| 2007-08-01 | $12.55 | $12.55 | 15,600 | — | — |
| 2007-07-31 | $12.90 | $12.90 | 6,700 | — | — |
| 2007-07-30 | $13.00 | $13.00 | 4,600 | — | — |
| 2007-07-27 | $13.09 | $13.09 | 2,300 | — | — |
| 2007-07-26 | $13.02 | $13.02 | 4,300 | — | — |
| 2007-07-25 | $13.57 | $13.57 | 10,600 | — | — |
| 2007-07-24 | $13.75 | $13.75 | 10,700 | — | — |
| 2007-07-23 | $14.05 | $14.05 | 30,200 | — | — |
| 2007-07-20 | $14.18 | $14.18 | 500 | — | — |
| 2007-07-19 | $14.04 | $14.04 | 1,700 | — | — |
| 2007-07-18 | $14.03 | $14.03 | 7,000 | — | — |
| 2007-07-17 | $14.22 | $14.22 | 5,100 | — | — |
| 2007-07-16 | $14.30 | $14.30 | 3,400 | — | — |
| 2007-07-13 | $14.02 | $14.02 | 10,000 | — | — |
| 2007-07-12 | $14.14 | $14.14 | 4,700 | — | — |
| 2007-07-11 | $13.91 | $13.91 | 2,400 | — | — |
| 2007-07-10 | $14.00 | $14.00 | 100 | — | — |
| 2007-07-09 | $14.21 | $14.21 | 10,700 | — | — |
| 2007-07-06 | $13.94 | $13.94 | 12,300 | — | — |
| 2007-07-05 | $13.78 | $13.78 | 10,000 | — | — |
| 2007-07-03 | $14.09 | $14.09 | 6,500 | — | — |
| 2007-07-02 | $14.02 | $14.02 | 0 | — | — |
| 2007-06-29 | $14.02 | $14.02 | 12,100 | — | — |
| 2007-06-28 | $13.65 | $13.65 | 2,500 | — | — |
| 2007-06-27 | $13.41 | $13.41 | 300 | — | — |
| 2007-06-26 | $13.48 | $13.48 | 700 | — | — |
| 2007-06-25 | $13.60 | $13.60 | 3,700 | — | — |
| 2007-06-22 | $13.34 | $13.34 | 6,700 | — | — |
| 2007-06-21 | $13.34 | $13.34 | 21,500 | — | — |
| 2007-06-20 | $13.42 | $13.42 | 70,700 | — | — |
| 2007-06-19 | $13.40 | $13.40 | 54,000 | — | — |
| 2007-06-18 | $13.31 | $13.31 | 52,600 | — | — |
| 2007-06-15 | $13.34 | $13.34 | 38,800 | — | — |
| 2007-06-14 | $13.17 | $13.17 | 40,100 | — | — |
| 2007-06-13 | $13.27 | $13.27 | 10,600 | — | — |
| 2007-06-12 | $13.24 | $13.24 | 7,700 | — | — |
| 2007-06-11 | $13.61 | $13.61 | 5,700 | — | — |
| 2007-06-08 | $13.70 | $13.70 | 5,300 | — | — |
| 2007-06-07 | $13.65 | $13.65 | 6,900 | — | — |
| 2007-06-06 | $13.59 | $13.59 | 1,300 | — | — |
| 2007-06-05 | $13.60 | $13.60 | 2,000 | — | — |
| 2007-06-04 | $13.41 | $13.41 | 4,400 | — | — |
| 2007-06-01 | $13.38 | $13.38 | 3,500 | — | — |
| 2007-05-31 | $13.53 | $13.53 | 1,000 | — | — |
| 2007-05-30 | $13.32 | $13.32 | 2,900 | — | — |
| 2007-05-29 | $13.39 | $13.39 | 1,400 | — | — |
| 2007-05-25 | $13.24 | $13.24 | 4,500 | — | — |
| 2007-05-24 | $13.23 | $13.23 | 1,300 | — | — |
| 2007-05-23 | $13.40 | $13.40 | 4,600 | — | — |
| 2007-05-22 | $13.43 | $13.43 | 12,600 | — | — |
| 2007-05-21 | $13.60 | $13.60 | 0 | — | — |
| 2007-05-18 | $13.60 | $13.60 | 4,300 | — | — |
| 2007-05-17 | $13.42 | $13.42 | 2,900 | — | — |
| 2007-05-16 | $13.42 | $13.42 | 2,600 | — | — |
| 2007-05-15 | $13.46 | $13.46 | 13,900 | — | — |
| 2007-05-14 | $13.45 | $13.45 | 4,400 | — | — |
| 2007-05-11 | $13.28 | $13.28 | 6,200 | — | — |
| 2007-05-10 | $13.31 | $13.31 | 2,300 | — | — |
| 2007-05-09 | $13.45 | $13.45 | 10,000 | — | — |
| 2007-05-08 | $13.50 | $13.50 | 1,800 | — | — |
| 2007-05-07 | $13.63 | $13.63 | 7,200 | — | — |
| 2007-05-04 | $13.61 | $13.61 | 13,800 | — | — |
| 2007-05-03 | $13.76 | $13.76 | 16,500 | — | — |
| 2007-05-02 | $13.25 | $13.25 | 3,800 | — | — |
| 2007-05-01 | $12.68 | $12.68 | 3,600 | — | — |
| 2007-04-30 | $12.59 | $12.59 | 5,400 | — | — |
| 2007-04-27 | $12.63 | $12.63 | 6,900 | — | — |
| 2007-04-26 | $12.42 | $12.42 | 38,600 | — | — |
| 2007-04-25 | $12.82 | $12.82 | 14,500 | — | — |
| 2007-04-24 | $13.32 | $13.32 | 13,000 | — | — |
| 2007-04-23 | $13.52 | $13.52 | 15,200 | — | — |
| 2007-04-20 | $13.39 | $13.39 | 7,100 | — | — |
| 2007-04-19 | $13.13 | $13.13 | 23,800 | — | — |
| 2007-04-18 | $13.03 | $13.03 | 12,900 | — | — |
| 2007-04-17 | $12.79 | $12.79 | 17,000 | — | — |
| 2007-04-16 | $12.51 | $12.51 | 7,600 | — | — |
| 2007-04-13 | $12.21 | $12.21 | 3,200 | — | — |
| 2007-04-12 | $12.18 | $12.18 | 18,900 | — | — |
| 2007-04-11 | $12.13 | $12.13 | 8,200 | — | — |
| 2007-04-10 | $12.08 | $12.08 | 9,600 | — | — |
| 2007-04-09 | $12.16 | $12.16 | 10,800 | — | — |
| 2007-04-05 | $12.16 | $12.16 | 7,100 | — | — |
| 2007-04-04 | $12.12 | $12.12 | 10,000 | — | — |
| 2007-04-03 | $11.97 | $11.97 | 700 | — | — |
| 2007-04-02 | $12.01 | $12.01 | 2,500 | — | — |
| 2007-03-30 | $12.10 | $12.10 | 10,500 | — | — |
| 2007-03-29 | $12.03 | $12.03 | 2,200 | — | — |
| 2007-03-28 | $12.03 | $12.03 | 5,600 | — | — |
| 2007-03-27 | $12.27 | $12.27 | 2,100 | — | — |
| 2007-03-26 | $12.16 | $12.16 | 4,700 | — | — |
| 2007-03-23 | $12.25 | $12.25 | 4,400 | — | — |
| 2007-03-22 | $12.10 | $12.10 | 7,800 | — | — |
| 2007-03-21 | $12.28 | $12.28 | 8,600 | — | — |
| 2007-03-20 | $11.75 | $11.75 | 3,000 | — | — |
| 2007-03-19 | $11.60 | $11.60 | 2,800 | — | — |
| 2007-03-16 | $11.65 | $11.65 | 2,700 | — | — |
| 2007-03-15 | $11.58 | $11.58 | 4,800 | — | — |
| 2007-03-14 | $11.47 | $11.47 | 0 | — | — |
| 2007-03-13 | $11.47 | $11.47 | 4,800 | — | — |
| 2007-03-12 | $11.49 | $11.49 | 5,300 | — | — |
| 2007-03-09 | $11.51 | $11.51 | 11,000 | — | — |
| 2007-03-08 | $11.31 | $11.31 | 11,000 | — | — |
| 2007-03-07 | $11.40 | $11.40 | 6,000 | — | — |
| 2007-03-06 | $11.57 | $11.57 | 1,000 | — | — |
| 2007-03-05 | $11.55 | $11.55 | 22,600 | — | — |
| 2007-03-02 | $11.76 | $11.76 | 2,100 | — | — |
| 2007-03-01 | $12.02 | $12.02 | 4,400 | — | — |
| 2007-02-28 | $12.10 | $12.10 | 1,300 | — | — |
| 2007-02-27 | $12.06 | $12.06 | 6,300 | — | — |
| 2007-02-26 | $12.62 | $12.62 | 3,800 | — | — |
| 2007-02-23 | $12.62 | $12.62 | 1,500 | — | — |
| 2007-02-22 | $12.30 | $12.30 | 1,600 | — | — |
| 2007-02-21 | $12.48 | $12.48 | 1,700 | — | — |
| 2007-02-20 | $12.50 | $12.50 | 6,300 | — | — |
| 2007-02-16 | $12.52 | $12.52 | 10,800 | — | — |
| 2007-02-15 | $12.53 | $12.53 | 2,000 | — | — |
| 2007-02-14 | $12.34 | $12.34 | 5,300 | — | — |
| 2007-02-13 | $12.18 | $12.18 | 5,800 | — | — |
| 2007-02-12 | $11.98 | $11.98 | 14,600 | — | — |
| 2007-02-09 | $11.99 | $11.99 | 5,500 | — | — |
| 2007-02-08 | $11.83 | $11.83 | 4,800 | — | — |
| 2007-02-07 | $12.00 | $12.00 | 13,600 | — | — |
| 2007-02-06 | $11.74 | $11.74 | 4,500 | — | — |
| 2007-02-05 | $11.67 | $11.67 | 21,500 | — | — |
| 2007-02-02 | $11.75 | $11.75 | 1,800 | — | — |
| 2007-02-01 | $11.77 | $11.77 | 11,000 | — | — |
| 2007-01-31 | $11.78 | $11.78 | 7,000 | — | — |
| 2007-01-30 | $11.63 | $11.63 | 2,800 | — | — |
| 2007-01-29 | $11.44 | $11.44 | 37,500 | — | — |
| 2007-01-26 | $11.63 | $11.63 | 23,000 | — | — |
| 2007-01-25 | $11.63 | $11.63 | 11,000 | — | — |
| 2007-01-24 | $11.68 | $11.68 | 13,400 | — | — |
| 2007-01-23 | $11.67 | $11.67 | 5,300 | — | — |
| 2007-01-22 | $11.61 | $11.61 | 10,300 | — | — |
| 2007-01-19 | $11.78 | $11.78 | 4,300 | — | — |
| 2007-01-18 | $11.79 | $11.79 | 2,500 | — | — |
| 2007-01-17 | $11.82 | $11.82 | 10,400 | — | — |
| 2007-01-16 | $11.80 | $11.80 | 20,400 | — | — |
| 2007-01-12 | $11.72 | $11.72 | 7,200 | — | — |
| 2007-01-11 | $11.74 | $11.74 | 11,600 | — | — |
| 2007-01-10 | $11.84 | $11.84 | 11,400 | — | — |
| 2007-01-09 | $11.94 | $11.94 | 5,000 | — | — |
| 2007-01-08 | $12.00 | $12.00 | 42,200 | — | — |
| 2007-01-05 | $11.54 | $11.54 | 17,600 | — | — |
| 2007-01-04 | $11.44 | $11.44 | 6,100 | — | — |
| 2007-01-03 | $11.47 | $11.47 | 27,800 | — | — |