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
- 1993-03-02 to 2026-08-31
- 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 | $10.48 | $17.18 | 2,500 | — | — |
| 2007-12-28 | $10.15 | $16.64 | 3,200 | — | — |
| 2007-12-27 | $10.15 | $16.64 | 1,500 | — | — |
| 2007-12-26 | $10.12 | $16.59 | 2,300 | — | — |
| 2007-12-24 | $10.30 | $16.89 | 1,800 | — | — |
| 2007-12-21 | $10.32 | $16.92 | 2,000 | — | — |
| 2007-12-20 | $10.30 | $16.89 | 6,400 | — | — |
| 2007-12-19 | $10.50 | $17.21 | 2,500 | — | — |
| 2007-12-18 | $10.30 | $16.89 | 600 | — | — |
| 2007-12-17 | $10.30 | $16.89 | 200 | — | — |
| 2007-12-14 | $10.30 | $16.89 | 900 | — | — |
| 2007-12-13 | $10.30 | $16.89 | 1,800 | — | — |
| 2007-12-12 | $10.30 | $16.89 | 3,500 | — | — |
| 2007-12-11 | $10.30 | $16.89 | 500 | — | — |
| 2007-12-10 | $10.31 | $16.90 | 1,100 | — | — |
| 2007-12-07 | $10.30 | $16.89 | 0 | — | — |
| 2007-12-06 | $10.30 | $16.89 | 0 | — | — |
| 2007-12-05 | $10.30 | $16.89 | 900 | — | — |
| 2007-12-04 | $10.99 | $18.02 | 4,700 | — | — |
| 2007-12-03 | $10.30 | $16.89 | 900 | — | — |
| 2007-11-30 | $10.31 | $16.90 | 200 | — | — |
| 2007-11-29 | $10.30 | $16.89 | 300 | — | — |
| 2007-11-28 | $10.59 | $17.36 | 0 | — | — |
| 2007-11-27 | $10.59 | $17.15 | 1,500 | — | — |
| 2007-11-26 | $10.33 | $16.73 | 0 | — | — |
| 2007-11-23 | $10.33 | $16.73 | 400 | — | — |
| 2007-11-21 | $10.30 | $16.68 | 0 | — | — |
| 2007-11-20 | $10.30 | $16.68 | 400 | — | — |
| 2007-11-19 | $10.30 | $16.68 | 500 | — | — |
| 2007-11-16 | $10.30 | $16.68 | 1,400 | — | — |
| 2007-11-15 | $10.30 | $16.68 | 400 | — | — |
| 2007-11-14 | $10.50 | $17.00 | 500 | — | — |
| 2007-11-13 | $10.30 | $16.68 | 5,300 | — | — |
| 2007-11-12 | $10.43 | $16.89 | 1,700 | — | — |
| 2007-11-09 | $10.40 | $16.84 | 600 | — | — |
| 2007-11-08 | $10.50 | $17.00 | 6,500 | — | — |
| 2007-11-07 | $10.38 | $16.81 | 0 | — | — |
| 2007-11-06 | $10.38 | $16.81 | 500 | — | — |
| 2007-11-05 | $10.46 | $16.94 | 1,800 | — | — |
| 2007-11-02 | $10.30 | $16.68 | 1,500 | — | — |
| 2007-11-01 | $10.32 | $16.71 | 1,600 | — | — |
| 2007-10-31 | $10.33 | $16.73 | 800 | — | — |
| 2007-10-30 | $10.34 | $16.74 | 0 | — | — |
| 2007-10-29 | $10.34 | $16.74 | 300 | — | — |
| 2007-10-26 | $10.30 | $16.68 | 0 | — | — |
| 2007-10-25 | $10.30 | $16.68 | 1,300 | — | — |
| 2007-10-24 | $10.35 | $16.76 | 200 | — | — |
| 2007-10-23 | $10.30 | $16.68 | 3,100 | — | — |
| 2007-10-22 | $10.42 | $16.87 | 300 | — | — |
| 2007-10-19 | $10.46 | $16.94 | 0 | — | — |
| 2007-10-18 | $10.46 | $16.94 | 300 | — | — |
| 2007-10-17 | $10.50 | $17.00 | 900 | — | — |
| 2007-10-16 | $10.30 | $16.68 | 21,500 | — | — |
| 2007-10-15 | $10.80 | $17.49 | 0 | — | — |
| 2007-10-12 | $10.80 | $17.49 | 2,100 | — | — |
| 2007-10-11 | $10.86 | $17.59 | 1,100 | — | — |
| 2007-10-10 | $10.93 | $17.70 | 1,200 | — | — |
| 2007-10-09 | $10.56 | $17.10 | 1,200 | — | — |
| 2007-10-08 | $10.66 | $17.26 | 2,700 | — | — |
| 2007-10-05 | $10.77 | $17.44 | 1,700 | — | — |
| 2007-10-04 | $11.00 | $17.81 | 1,900 | — | — |
| 2007-10-03 | $10.82 | $17.52 | 1,200 | — | — |
| 2007-10-02 | $10.70 | $17.33 | 600 | — | — |
| 2007-10-01 | $10.62 | $17.20 | 5,000 | — | — |
| 2007-09-28 | $11.39 | $18.44 | 2,100 | — | — |
| 2007-09-27 | $11.23 | $18.18 | 500 | — | — |
| 2007-09-26 | $11.35 | $18.38 | 0 | — | — |
| 2007-09-25 | $11.35 | $18.38 | 3,500 | — | — |
| 2007-09-24 | $10.90 | $17.65 | 1,300 | — | — |
| 2007-09-21 | $10.90 | $17.65 | 300 | — | — |
| 2007-09-20 | $10.68 | $17.29 | 1,000 | — | — |
| 2007-09-19 | $10.75 | $17.41 | 1,400 | — | — |
| 2007-09-18 | $10.62 | $17.20 | 0 | — | — |
| 2007-09-17 | $10.62 | $17.20 | 2,000 | — | — |
| 2007-09-14 | $10.50 | $17.00 | 0 | — | — |
| 2007-09-13 | $10.50 | $17.00 | 300 | — | — |
| 2007-09-12 | $10.50 | $17.00 | 500 | — | — |
| 2007-09-11 | $10.58 | $17.13 | 2,200 | — | — |
| 2007-09-10 | $11.00 | $17.81 | 600 | — | — |
| 2007-09-07 | $10.55 | $17.08 | 1,400 | — | — |
| 2007-09-06 | $11.38 | $18.43 | 3,000 | — | — |
| 2007-09-05 | $11.34 | $18.36 | 1,300 | — | — |
| 2007-09-04 | $10.50 | $16.79 | 3,900 | — | — |
| 2007-08-31 | $10.50 | $16.79 | 1,000 | — | — |
| 2007-08-30 | $10.47 | $16.74 | 100 | — | — |
| 2007-08-29 | $10.30 | $16.47 | 200 | — | — |
| 2007-08-28 | $10.30 | $16.47 | 500 | — | — |
| 2007-08-27 | $10.30 | $16.47 | 700 | — | — |
| 2007-08-24 | $10.38 | $16.60 | 7,400 | — | — |
| 2007-08-23 | $10.50 | $16.79 | 4,600 | — | — |
| 2007-08-22 | $10.82 | $17.30 | 2,000 | — | — |
| 2007-08-21 | $10.60 | $16.95 | 3,200 | — | — |
| 2007-08-20 | $10.59 | $16.94 | 1,000 | — | — |
| 2007-08-17 | $10.45 | $16.71 | 2,200 | — | — |
| 2007-08-16 | $10.57 | $16.90 | 0 | — | — |
| 2007-08-15 | $10.57 | $16.90 | 0 | — | — |
| 2007-08-14 | $10.57 | $16.90 | 400 | — | — |
| 2007-08-13 | $10.28 | $16.44 | 0 | — | — |
| 2007-08-10 | $10.28 | $16.44 | 0 | — | — |
| 2007-08-09 | $10.28 | $16.44 | 400 | — | — |
| 2007-08-08 | $10.35 | $16.55 | 0 | — | — |
| 2007-08-07 | $10.35 | $16.55 | 2,200 | — | — |
| 2007-08-06 | $10.30 | $16.47 | 1,800 | — | — |
| 2007-08-03 | $10.45 | $16.71 | 3,200 | — | — |
| 2007-08-02 | $10.39 | $16.62 | 3,100 | — | — |
| 2007-08-01 | $10.45 | $16.71 | 700 | — | — |
| 2007-07-31 | $10.47 | $16.74 | 1,000 | — | — |
| 2007-07-30 | $10.50 | $16.79 | 400 | — | — |
| 2007-07-27 | $10.58 | $16.92 | 1,900 | — | — |
| 2007-07-26 | $10.58 | $16.92 | 1,400 | — | — |
| 2007-07-25 | $10.57 | $16.90 | 1,200 | — | — |
| 2007-07-24 | $10.50 | $16.79 | 3,900 | — | — |
| 2007-07-23 | $10.50 | $16.79 | 1,400 | — | — |
| 2007-07-20 | $10.50 | $16.79 | 2,500 | — | — |
| 2007-07-19 | $10.50 | $16.79 | 1,300 | — | — |
| 2007-07-18 | $10.58 | $16.92 | 1,300 | — | — |
| 2007-07-17 | $10.50 | $16.79 | 700 | — | — |
| 2007-07-16 | $10.50 | $16.79 | 1,200 | — | — |
| 2007-07-13 | $10.50 | $16.79 | 400 | — | — |
| 2007-07-12 | $10.58 | $16.92 | 1,900 | — | — |
| 2007-07-11 | $10.50 | $16.79 | 800 | — | — |
| 2007-07-10 | $10.46 | $16.73 | 2,700 | — | — |
| 2007-07-09 | $10.50 | $16.79 | 2,700 | — | — |
| 2007-07-06 | $10.58 | $16.92 | 1,200 | — | — |
| 2007-07-05 | $10.46 | $16.73 | 0 | — | — |
| 2007-07-03 | $10.46 | $16.73 | 2,300 | — | — |
| 2007-07-02 | $10.50 | $16.79 | 1,500 | — | — |
| 2007-06-29 | $10.55 | $16.87 | 8,300 | — | — |
| 2007-06-28 | $10.55 | $16.87 | 600 | — | — |
| 2007-06-27 | $10.49 | $16.78 | 2,800 | — | — |
| 2007-06-26 | $10.45 | $16.71 | 2,600 | — | — |
| 2007-06-25 | $10.56 | $16.89 | 3,900 | — | — |
| 2007-06-22 | $10.45 | $16.71 | 5,100 | — | — |
| 2007-06-21 | $10.59 | $16.94 | 400 | — | — |
| 2007-06-20 | $10.64 | $17.02 | 23,100 | — | — |
| 2007-06-19 | $10.71 | $17.13 | 2,600 | — | — |
| 2007-06-18 | $10.50 | $16.79 | 1,300 | — | — |
| 2007-06-15 | $10.50 | $16.79 | 2,900 | — | — |
| 2007-06-14 | $10.65 | $17.03 | 100 | — | — |
| 2007-06-13 | $10.69 | $17.10 | 10,700 | — | — |
| 2007-06-12 | $10.50 | $16.79 | 100 | — | — |
| 2007-06-11 | $10.48 | $16.76 | 1,700 | — | — |
| 2007-06-08 | $10.64 | $17.02 | 300 | — | — |
| 2007-06-07 | $10.50 | $16.79 | 4,700 | — | — |
| 2007-06-06 | $10.50 | $16.79 | 1,700 | — | — |
| 2007-06-05 | $10.61 | $16.97 | 1,700 | — | — |
| 2007-06-04 | $10.70 | $17.11 | 3,600 | — | — |
| 2007-06-01 | $10.60 | $16.95 | 1,100 | — | — |
| 2007-05-31 | $10.50 | $16.79 | 0 | — | — |
| 2007-05-30 | $10.50 | $16.79 | 3,200 | — | — |
| 2007-05-29 | $10.52 | $16.82 | 2,500 | — | — |
| 2007-05-25 | $10.50 | $16.79 | 2,500 | — | — |
| 2007-05-24 | $10.50 | $16.79 | 5,300 | — | — |
| 2007-05-23 | $10.39 | $16.62 | 800 | — | — |
| 2007-05-22 | $10.71 | $16.92 | 1,800 | — | — |
| 2007-05-21 | $10.58 | $16.71 | 2,100 | — | — |
| 2007-05-18 | $10.53 | $16.64 | 1,300 | — | — |
| 2007-05-17 | $10.55 | $16.67 | 1,900 | — | — |
| 2007-05-16 | $10.50 | $16.59 | 1,400 | — | — |
| 2007-05-15 | $10.50 | $16.59 | 3,000 | — | — |
| 2007-05-14 | $10.51 | $16.60 | 500 | — | — |
| 2007-05-11 | $10.60 | $16.75 | 1,100 | — | — |
| 2007-05-10 | $10.50 | $16.59 | 0 | — | — |
| 2007-05-09 | $10.50 | $16.59 | 800 | — | — |
| 2007-05-08 | $10.50 | $16.59 | 700 | — | — |
| 2007-05-07 | $10.51 | $16.60 | 500 | — | — |
| 2007-05-04 | $10.60 | $16.75 | 200 | — | — |
| 2007-05-03 | $10.71 | $16.92 | 19,800 | — | — |
| 2007-05-02 | $10.50 | $16.59 | 900 | — | — |
| 2007-05-01 | $10.50 | $16.59 | 3,800 | — | — |
| 2007-04-30 | $10.51 | $16.60 | 1,400 | — | — |
| 2007-04-27 | $10.56 | $16.68 | 0 | — | — |
| 2007-04-26 | $10.56 | $16.68 | 100 | — | — |
| 2007-04-25 | $10.50 | $16.59 | 1,800 | — | — |
| 2007-04-24 | $10.65 | $16.82 | 500 | — | — |
| 2007-04-23 | $10.52 | $16.62 | 100 | — | — |
| 2007-04-20 | $10.70 | $16.90 | 900 | — | — |
| 2007-04-19 | $10.51 | $16.60 | 900 | — | — |
| 2007-04-18 | $10.71 | $16.92 | 1,000 | — | — |
| 2007-04-17 | $10.62 | $16.78 | 1,000 | — | — |
| 2007-04-16 | $10.65 | $16.82 | 900 | — | — |
| 2007-04-13 | $10.71 | $16.92 | 1,900 | — | — |
| 2007-04-12 | $10.55 | $16.67 | 1,800 | — | — |
| 2007-04-11 | $10.54 | $16.65 | 1,400 | — | — |
| 2007-04-10 | $10.66 | $16.84 | 800 | — | — |
| 2007-04-09 | $10.50 | $16.59 | 2,500 | — | — |
| 2007-04-05 | $10.52 | $16.62 | 10,300 | — | — |
| 2007-04-04 | $10.45 | $16.51 | 0 | — | — |
| 2007-04-03 | $10.45 | $16.51 | 2,300 | — | — |
| 2007-04-02 | $10.27 | $16.22 | 1,700 | — | — |
| 2007-03-30 | $10.20 | $16.11 | 1,200 | — | — |
| 2007-03-29 | $10.30 | $16.27 | 900 | — | — |
| 2007-03-28 | $10.20 | $16.11 | 1,400 | — | — |
| 2007-03-27 | $10.37 | $16.38 | 2,700 | — | — |
| 2007-03-26 | $10.66 | $16.84 | 1,700 | — | — |
| 2007-03-23 | $10.42 | $16.46 | 1,700 | — | — |
| 2007-03-22 | $10.47 | $16.54 | 600 | — | — |
| 2007-03-21 | $10.37 | $16.38 | 1,200 | — | — |
| 2007-03-20 | $10.48 | $16.56 | 1,300 | — | — |
| 2007-03-19 | $10.47 | $16.54 | 600 | — | — |
| 2007-03-16 | $10.21 | $16.13 | 400 | — | — |
| 2007-03-15 | $10.44 | $16.49 | 200 | — | — |
| 2007-03-14 | $10.21 | $16.13 | 2,500 | — | — |
| 2007-03-13 | $10.20 | $16.11 | 700 | — | — |
| 2007-03-12 | $10.21 | $16.13 | 300 | — | — |
| 2007-03-09 | $10.20 | $16.11 | 3,200 | — | — |
| 2007-03-08 | $10.35 | $16.35 | 2,800 | — | — |
| 2007-03-07 | $10.37 | $16.38 | 2,100 | — | — |
| 2007-03-06 | $10.26 | $16.00 | 300 | — | — |
| 2007-03-05 | $10.50 | $16.38 | 3,100 | — | — |
| 2007-03-02 | $10.26 | $16.00 | 0 | — | — |
| 2007-03-01 | $10.26 | $16.00 | 1,200 | — | — |
| 2007-02-28 | $10.33 | $16.11 | 7,200 | — | — |
| 2007-02-27 | $10.20 | $15.91 | 2,100 | — | — |
| 2007-02-26 | $10.21 | $15.93 | 1,500 | — | — |
| 2007-02-23 | $10.30 | $16.07 | 2,800 | — | — |
| 2007-02-22 | $10.24 | $15.97 | 2,800 | — | — |
| 2007-02-21 | $10.33 | $16.11 | 2,100 | — | — |
| 2007-02-20 | $10.54 | $16.44 | 0 | — | — |
| 2007-02-16 | $10.54 | $16.44 | 900 | — | — |
| 2007-02-15 | $10.20 | $15.91 | 8,900 | — | — |
| 2007-02-14 | $10.20 | $15.91 | 0 | — | — |
| 2007-02-13 | $10.20 | $15.91 | 900 | — | — |
| 2007-02-12 | $10.20 | $15.91 | 3,300 | — | — |
| 2007-02-09 | $10.35 | $16.14 | 900 | — | — |
| 2007-02-08 | $10.20 | $15.91 | 4,200 | — | — |
| 2007-02-07 | $10.20 | $15.91 | 500 | — | — |
| 2007-02-06 | $10.20 | $15.91 | 1,000 | — | — |
| 2007-02-05 | $10.27 | $16.02 | 1,700 | — | — |
| 2007-02-02 | $10.19 | $15.89 | 3,000 | — | — |
| 2007-02-01 | $10.20 | $15.91 | 2,900 | — | — |
| 2007-01-31 | $10.15 | $15.83 | 400 | — | — |
| 2007-01-30 | $10.05 | $15.68 | 0 | — | — |
| 2007-01-29 | $10.05 | $15.68 | 2,100 | — | — |
| 2007-01-26 | $10.31 | $16.08 | 1,300 | — | — |
| 2007-01-25 | $10.25 | $15.99 | 1,500 | — | — |
| 2007-01-24 | $10.00 | $15.60 | 4,500 | — | — |
| 2007-01-23 | $10.13 | $15.80 | 3,900 | — | — |
| 2007-01-22 | $10.10 | $15.75 | 7,200 | — | — |
| 2007-01-19 | $10.00 | $15.60 | 2,300 | — | — |
| 2007-01-18 | $10.00 | $15.60 | 2,700 | — | — |
| 2007-01-17 | $10.00 | $15.60 | 2,200 | — | — |
| 2007-01-16 | $9.86 | $15.38 | 200 | — | — |
| 2007-01-12 | $9.82 | $15.32 | 2,900 | — | — |
| 2007-01-11 | $10.00 | $15.60 | 3,100 | — | — |
| 2007-01-10 | $9.95 | $15.52 | 6,000 | — | — |
| 2007-01-09 | $9.78 | $15.25 | 4,900 | — | — |
| 2007-01-08 | $10.05 | $15.68 | 4,000 | — | — |
| 2007-01-05 | $10.10 | $15.75 | 8,700 | — | — |
| 2007-01-04 | $10.05 | $15.68 | 5,500 | — | — |
| 2007-01-03 | $10.18 | $15.88 | 7,800 | — | — |