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
- 1995-08-18 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 | $13.35 | $13.35 | 4,700 | — | — |
| 2007-12-28 | $12.92 | $12.92 | 11,500 | — | — |
| 2007-12-27 | $12.48 | $12.48 | 1,700 | — | — |
| 2007-12-26 | $12.28 | $12.28 | 2,300 | — | — |
| 2007-12-24 | $12.28 | $12.28 | 2,300 | — | — |
| 2007-12-21 | $11.99 | $11.99 | 4,000 | — | — |
| 2007-12-20 | $11.75 | $11.75 | 900 | — | — |
| 2007-12-19 | $11.70 | $11.70 | 1,000 | — | — |
| 2007-12-18 | $11.74 | $11.74 | 16,800 | — | — |
| 2007-12-17 | $12.01 | $12.01 | 81,200 | — | — |
| 2007-12-14 | $11.01 | $11.01 | 3,800 | — | — |
| 2007-12-13 | $10.90 | $10.90 | 13,700 | — | — |
| 2007-12-12 | $11.30 | $11.30 | 13,000 | — | — |
| 2007-12-11 | $11.36 | $11.36 | 3,300 | — | — |
| 2007-12-10 | $11.35 | $11.35 | 8,600 | — | — |
| 2007-12-07 | $11.16 | $11.16 | 2,000 | — | — |
| 2007-12-06 | $11.50 | $11.50 | 2,700 | — | — |
| 2007-12-05 | $11.50 | $11.50 | 7,700 | — | — |
| 2007-12-04 | $11.60 | $11.60 | 19,700 | — | — |
| 2007-12-03 | $11.58 | $11.58 | 12,500 | — | — |
| 2007-11-30 | $11.45 | $11.45 | 14,300 | — | — |
| 2007-11-29 | $12.00 | $12.00 | 17,300 | — | — |
| 2007-11-28 | $11.85 | $11.85 | 3,900 | — | — |
| 2007-11-27 | $11.75 | $11.75 | 11,600 | — | — |
| 2007-11-26 | $12.00 | $12.00 | 4,800 | — | — |
| 2007-11-23 | $12.10 | $12.10 | 100 | — | — |
| 2007-11-21 | $12.10 | $12.10 | 4,300 | — | — |
| 2007-11-20 | $12.10 | $12.10 | 3,800 | — | — |
| 2007-11-19 | $12.40 | $12.40 | 26,100 | — | — |
| 2007-11-16 | $12.64 | $12.64 | 21,700 | — | — |
| 2007-11-15 | $12.10 | $12.10 | 11,600 | — | — |
| 2007-11-14 | $11.95 | $11.95 | 63,600 | — | — |
| 2007-11-13 | $11.70 | $11.70 | 23,900 | — | — |
| 2007-11-12 | $11.40 | $11.40 | 48,700 | — | — |
| 2007-11-09 | $10.85 | $10.85 | 37,100 | — | — |
| 2007-11-08 | $10.45 | $10.45 | 40,100 | — | — |
| 2007-11-07 | $10.41 | $10.41 | 6,800 | — | — |
| 2007-11-06 | $10.45 | $10.45 | 31,200 | — | — |
| 2007-11-05 | $10.25 | $10.25 | 5,500 | — | — |
| 2007-11-02 | $10.20 | $10.20 | 21,200 | — | — |
| 2007-11-01 | $9.94 | $9.94 | 10,800 | — | — |
| 2007-10-31 | $9.80 | $9.80 | 1,200 | — | — |
| 2007-10-30 | $9.80 | $9.80 | 400 | — | — |
| 2007-10-29 | $9.87 | $9.87 | 3,800 | — | — |
| 2007-10-26 | $10.01 | $10.01 | 1,200 | — | — |
| 2007-10-25 | $9.99 | $9.99 | 8,000 | — | — |
| 2007-10-24 | $10.25 | $10.25 | 22,400 | — | — |
| 2007-10-23 | $10.00 | $10.00 | 5,200 | — | — |
| 2007-10-22 | $9.80 | $9.80 | 3,500 | — | — |
| 2007-10-19 | $10.00 | $10.00 | 2,600 | — | — |
| 2007-10-18 | $10.10 | $10.10 | 800 | — | — |
| 2007-10-17 | $10.02 | $10.02 | 4,900 | — | — |
| 2007-10-16 | $10.00 | $10.00 | 3,200 | — | — |
| 2007-10-15 | $10.00 | $10.00 | 21,400 | — | — |
| 2007-10-12 | $10.00 | $10.00 | 2,100 | — | — |
| 2007-10-11 | $9.85 | $9.85 | 1,100 | — | — |
| 2007-10-10 | $10.00 | $10.00 | 8,700 | — | — |
| 2007-10-09 | $9.85 | $9.85 | 1,700 | — | — |
| 2007-10-08 | $10.00 | $10.00 | 2,500 | — | — |
| 2007-10-05 | $10.00 | $10.00 | 2,000 | — | — |
| 2007-10-04 | $10.00 | $10.00 | 6,900 | — | — |
| 2007-10-03 | $10.11 | $10.11 | 4,300 | — | — |
| 2007-10-02 | $9.90 | $9.90 | 8,500 | — | — |
| 2007-10-01 | $9.80 | $9.80 | 7,300 | — | — |
| 2007-09-28 | $10.00 | $10.00 | 11,400 | — | — |
| 2007-09-27 | $9.82 | $9.82 | 4,500 | — | — |
| 2007-09-26 | $9.75 | $9.75 | 4,400 | — | — |
| 2007-09-25 | $9.68 | $9.68 | 900 | — | — |
| 2007-09-24 | $9.50 | $9.50 | 3,000 | — | — |
| 2007-09-21 | $9.10 | $9.10 | 8,200 | — | — |
| 2007-09-20 | $8.90 | $8.90 | 400 | — | — |
| 2007-09-19 | $8.70 | $8.70 | 17,200 | — | — |
| 2007-09-18 | $8.60 | $8.60 | 14,600 | — | — |
| 2007-09-17 | $8.55 | $8.55 | 26,300 | — | — |
| 2007-09-14 | $8.40 | $8.40 | 2,900 | — | — |
| 2007-09-13 | $8.40 | $8.40 | 18,900 | — | — |
| 2007-09-12 | $8.40 | $8.40 | 25,100 | — | — |
| 2007-09-11 | $8.40 | $8.40 | 200 | — | — |
| 2007-09-10 | $8.35 | $8.35 | 1,200 | — | — |
| 2007-09-07 | $8.45 | $8.45 | 2,300 | — | — |
| 2007-09-06 | $8.38 | $8.38 | 700 | — | — |
| 2007-09-05 | $8.33 | $8.33 | 0 | — | — |
| 2007-09-04 | $8.33 | $8.33 | 8,200 | — | — |
| 2007-08-31 | $8.20 | $8.20 | 500 | — | — |
| 2007-08-30 | $8.10 | $8.10 | 300 | — | — |
| 2007-08-29 | $8.00 | $8.00 | 100 | — | — |
| 2007-08-28 | $8.00 | $8.00 | 0 | — | — |
| 2007-08-27 | $8.00 | $8.00 | 19,300 | — | — |
| 2007-08-24 | $7.80 | $7.80 | 3,100 | — | — |
| 2007-08-23 | $7.55 | $7.55 | 0 | — | — |
| 2007-08-22 | $7.55 | $7.55 | 8,500 | — | — |
| 2007-08-21 | $7.40 | $7.40 | 0 | — | — |
| 2007-08-20 | $7.40 | $7.40 | 800 | — | — |
| 2007-08-17 | $7.51 | $7.51 | 0 | — | — |
| 2007-08-16 | $7.51 | $7.51 | 3,200 | — | — |
| 2007-08-15 | $7.50 | $7.50 | 2,800 | — | — |
| 2007-08-14 | $7.50 | $7.50 | 1,700 | — | — |
| 2007-08-13 | $7.70 | $7.70 | 0 | — | — |
| 2007-08-10 | $7.70 | $7.70 | 13,100 | — | — |
| 2007-08-09 | $7.50 | $7.50 | 11,000 | — | — |
| 2007-08-08 | $7.25 | $7.25 | 1,000 | — | — |
| 2007-08-07 | $7.20 | $7.20 | 2,500 | — | — |
| 2007-08-06 | $7.35 | $7.35 | 2,100 | — | — |
| 2007-08-03 | $7.75 | $7.75 | 11,000 | — | — |
| 2007-08-02 | $7.35 | $7.35 | 3,000 | — | — |
| 2007-08-01 | $7.25 | $7.25 | 3,000 | — | — |
| 2007-07-31 | $7.50 | $7.50 | 11,300 | — | — |
| 2007-07-30 | $7.31 | $7.31 | 3,700 | — | — |
| 2007-07-27 | $7.32 | $7.32 | 2,000 | — | — |
| 2007-07-26 | $7.50 | $7.50 | 1,300 | — | — |
| 2007-07-25 | $7.50 | $7.50 | 9,600 | — | — |
| 2007-07-24 | $7.31 | $7.31 | 6,300 | — | — |
| 2007-07-23 | $7.50 | $7.50 | 2,500 | — | — |
| 2007-07-20 | $7.50 | $7.50 | 0 | — | — |
| 2007-07-19 | $7.50 | $7.50 | 15,500 | — | — |
| 2007-07-18 | $7.70 | $7.70 | 77,800 | — | — |
| 2007-07-17 | $7.50 | $7.50 | 15,600 | — | — |
| 2007-07-16 | $7.55 | $7.55 | 600 | — | — |
| 2007-07-13 | $7.85 | $7.85 | 3,300 | — | — |
| 2007-07-12 | $7.85 | $7.85 | 1,000 | — | — |
| 2007-07-11 | $8.20 | $8.20 | 1,000 | — | — |
| 2007-07-10 | $7.75 | $7.75 | 3,900 | — | — |
| 2007-07-09 | $8.40 | $8.40 | 5,500 | — | — |
| 2007-07-06 | $7.90 | $7.90 | 1,500 | — | — |
| 2007-07-05 | $7.50 | $7.50 | 1,000 | — | — |
| 2007-07-03 | $7.50 | $7.50 | 600 | — | — |
| 2007-07-02 | $7.05 | $7.05 | 1,000 | — | — |
| 2007-06-29 | $7.50 | $7.50 | 3,900 | — | — |
| 2007-06-28 | $7.50 | $7.50 | 600 | — | — |
| 2007-06-27 | $7.50 | $7.50 | 2,000 | — | — |
| 2007-06-26 | $7.50 | $7.50 | 4,700 | — | — |
| 2007-06-25 | $7.25 | $7.25 | 400 | — | — |
| 2007-06-22 | $7.20 | $7.20 | 0 | — | — |
| 2007-06-21 | $7.20 | $7.20 | 24,800 | — | — |
| 2007-06-20 | $7.10 | $7.10 | 19,800 | — | — |
| 2007-06-19 | $7.10 | $7.10 | 5,900 | — | — |
| 2007-06-18 | $6.40 | $6.40 | 500 | — | — |
| 2007-06-15 | $6.25 | $6.25 | 0 | — | — |
| 2007-06-14 | $6.25 | $6.25 | 0 | — | — |
| 2007-06-13 | $6.25 | $6.25 | 0 | — | — |
| 2007-06-12 | $6.25 | $6.25 | 200 | — | — |
| 2007-06-11 | $6.45 | $6.45 | 200 | — | — |
| 2007-06-08 | $6.30 | $6.30 | 0 | — | — |
| 2007-06-07 | $6.30 | $6.30 | 0 | — | — |
| 2007-06-06 | $6.30 | $6.30 | 1,300 | — | — |
| 2007-06-05 | $6.25 | $6.25 | 200 | — | — |
| 2007-06-04 | $6.25 | $6.25 | 0 | — | — |
| 2007-06-01 | $6.25 | $6.25 | 505,900 | — | — |
| 2007-05-31 | $6.50 | $6.50 | 7,500 | — | — |
| 2007-05-30 | $6.25 | $6.25 | 6,000 | — | — |
| 2007-05-29 | $6.95 | $6.95 | 2,100 | — | — |
| 2007-05-25 | $6.25 | $6.25 | 500 | — | — |
| 2007-05-24 | $6.21 | $6.21 | 0 | — | — |
| 2007-05-23 | $6.21 | $6.21 | 0 | — | — |
| 2007-05-22 | $6.21 | $6.21 | 0 | — | — |
| 2007-05-21 | $6.21 | $6.21 | 14,100 | — | — |
| 2007-05-18 | $6.26 | $6.26 | 4,700 | — | — |
| 2007-05-17 | $6.25 | $6.25 | 8,100 | — | — |
| 2007-05-16 | $6.30 | $6.30 | 0 | — | — |
| 2007-05-15 | $6.30 | $6.30 | 0 | — | — |
| 2007-05-14 | $6.30 | $6.30 | 0 | — | — |
| 2007-05-11 | $6.30 | $6.30 | 1,000 | — | — |
| 2007-05-10 | $6.50 | $6.50 | 500 | — | — |
| 2007-05-09 | $6.25 | $6.25 | 0 | — | — |
| 2007-05-08 | $6.25 | $6.25 | 0 | — | — |
| 2007-05-07 | $6.25 | $6.25 | 500 | — | — |
| 2007-05-04 | $6.25 | $6.25 | 5,000 | — | — |
| 2007-05-03 | $6.50 | $6.50 | 0 | — | — |
| 2007-05-02 | $6.50 | $6.50 | 0 | — | — |
| 2007-05-01 | $6.50 | $6.50 | 1,100 | — | — |
| 2007-04-30 | $6.50 | $6.50 | 30,400 | — | — |
| 2007-04-27 | $6.26 | $6.26 | 0 | — | — |
| 2007-04-26 | $6.26 | $6.26 | 122,000 | — | — |
| 2007-04-25 | $6.20 | $6.20 | 0 | — | — |
| 2007-04-24 | $6.20 | $6.20 | 0 | — | — |
| 2007-04-23 | $6.20 | $6.20 | 0 | — | — |
| 2007-04-20 | $6.20 | $6.20 | 0 | — | — |
| 2007-04-19 | $6.20 | $6.20 | 0 | — | — |
| 2007-04-18 | $6.20 | $6.20 | 0 | — | — |
| 2007-04-17 | $6.20 | $6.20 | 5,000 | — | — |
| 2007-04-16 | $6.20 | $6.20 | 5,000 | — | — |
| 2007-04-13 | $6.10 | $6.10 | 1,000 | — | — |
| 2007-04-12 | $6.20 | $6.20 | 4,000 | — | — |
| 2007-04-11 | $6.20 | $6.20 | 500 | — | — |
| 2007-04-10 | $6.23 | $6.23 | 0 | — | — |
| 2007-04-09 | $6.23 | $6.23 | 0 | — | — |
| 2007-04-05 | $6.23 | $6.23 | 7,000 | — | — |
| 2007-04-04 | $6.23 | $6.23 | 300 | — | — |
| 2007-04-03 | $6.20 | $6.20 | 0 | — | — |
| 2007-04-02 | $6.20 | $6.20 | 0 | — | — |
| 2007-03-30 | $6.20 | $6.20 | 0 | — | — |
| 2007-03-29 | $6.20 | $6.20 | 1,200 | — | — |
| 2007-03-28 | $6.35 | $6.35 | 0 | — | — |
| 2007-03-27 | $6.35 | $6.35 | 600 | — | — |
| 2007-03-26 | $6.45 | $6.45 | 3,700 | — | — |
| 2007-03-23 | $6.20 | $6.20 | 0 | — | — |
| 2007-03-22 | $6.20 | $6.20 | 500 | — | — |
| 2007-03-21 | $6.15 | $6.15 | 0 | — | — |
| 2007-03-20 | $6.15 | $6.15 | 900 | — | — |
| 2007-03-19 | $6.15 | $6.15 | 200 | — | — |
| 2007-03-16 | $6.15 | $6.15 | 0 | — | — |
| 2007-03-15 | $6.15 | $6.15 | 500 | — | — |
| 2007-03-14 | $6.10 | $6.10 | 0 | — | — |
| 2007-03-13 | $6.10 | $6.10 | 0 | — | — |
| 2007-03-12 | $6.10 | $6.10 | 0 | — | — |
| 2007-03-09 | $6.10 | $6.10 | 0 | — | — |
| 2007-03-08 | $6.10 | $6.10 | 0 | — | — |
| 2007-03-07 | $6.10 | $6.10 | 100 | — | — |
| 2007-03-06 | $6.20 | $6.20 | 0 | — | — |
| 2007-03-05 | $6.20 | $6.20 | 0 | — | — |
| 2007-03-02 | $6.20 | $6.20 | 7,800 | — | — |
| 2007-03-01 | $6.20 | $6.20 | 600 | — | — |
| 2007-02-28 | $6.20 | $6.20 | 4,500 | — | — |
| 2007-02-27 | $6.00 | $6.00 | 3,000 | — | — |
| 2007-02-26 | $6.20 | $6.20 | 0 | — | — |
| 2007-02-23 | $6.20 | $6.20 | 2,600 | — | — |
| 2007-02-22 | $6.25 | $6.25 | 2,000 | — | — |
| 2007-02-21 | $6.20 | $6.20 | 1,500 | — | — |
| 2007-02-20 | $6.17 | $6.17 | 1,500 | — | — |
| 2007-02-16 | $6.20 | $6.20 | 0 | — | — |
| 2007-02-15 | $6.20 | $6.20 | 700 | — | — |
| 2007-02-14 | $6.20 | $6.20 | 2,500 | — | — |
| 2007-02-13 | $6.17 | $6.17 | 0 | — | — |
| 2007-02-12 | $6.17 | $6.17 | 1,000 | — | — |
| 2007-02-09 | $6.16 | $6.16 | 0 | — | — |
| 2007-02-08 | $6.16 | $6.16 | 0 | — | — |
| 2007-02-07 | $6.16 | $6.16 | 3,000 | — | — |
| 2007-02-06 | $6.13 | $6.13 | 5,900 | — | — |
| 2007-02-05 | $6.20 | $6.20 | 1,000 | — | — |
| 2007-02-02 | $6.20 | $6.20 | 1,000 | — | — |
| 2007-02-01 | $6.20 | $6.20 | 2,500 | — | — |
| 2007-01-31 | $6.20 | $6.20 | 0 | — | — |
| 2007-01-30 | $6.20 | $6.20 | 0 | — | — |
| 2007-01-29 | $6.20 | $6.20 | 400 | — | — |
| 2007-01-26 | $6.00 | $6.00 | 400 | — | — |
| 2007-01-25 | $6.20 | $6.20 | 5,500 | — | — |
| 2007-01-24 | $6.20 | $6.20 | 1,000 | — | — |
| 2007-01-23 | $6.15 | $6.15 | 10,200 | — | — |
| 2007-01-22 | $6.20 | $6.20 | 0 | — | — |
| 2007-01-19 | $6.20 | $6.20 | 0 | — | — |
| 2007-01-18 | $6.20 | $6.20 | 800 | — | — |
| 2007-01-17 | $6.15 | $6.15 | 600 | — | — |
| 2007-01-16 | $6.20 | $6.20 | 200 | — | — |
| 2007-01-12 | $6.25 | $6.25 | 0 | — | — |
| 2007-01-11 | $6.25 | $6.25 | 0 | — | — |
| 2007-01-10 | $6.25 | $6.25 | 0 | — | — |
| 2007-01-09 | $6.25 | $6.25 | 21,500 | — | — |
| 2007-01-08 | $6.50 | $6.50 | 100 | — | — |
| 2007-01-05 | $6.25 | $6.25 | 100,000 | — | — |
| 2007-01-04 | $6.50 | $6.50 | 6,400 | — | — |
| 2007-01-03 | $6.49 | $6.49 | 0 | — | — |