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
- 1993-02-12 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 | $7.95 | $7.95 | 131,600 | — | — |
| 2007-12-28 | $8.02 | $8.02 | 113,500 | — | — |
| 2007-12-27 | $7.94 | $7.94 | 80,300 | — | — |
| 2007-12-26 | $8.47 | $8.47 | 104,800 | — | — |
| 2007-12-24 | $8.34 | $8.34 | 61,700 | — | — |
| 2007-12-21 | $8.15 | $8.15 | 276,400 | — | — |
| 2007-12-20 | $7.67 | $7.67 | 132,900 | — | — |
| 2007-12-19 | $7.59 | $7.59 | 134,900 | — | — |
| 2007-12-18 | $7.67 | $7.67 | 133,800 | — | — |
| 2007-12-17 | $7.31 | $7.31 | 153,800 | — | — |
| 2007-12-14 | $7.54 | $7.54 | 93,900 | — | — |
| 2007-12-13 | $7.82 | $7.82 | 66,900 | — | — |
| 2007-12-12 | $7.76 | $7.76 | 126,200 | — | — |
| 2007-12-11 | $8.02 | $8.02 | 167,900 | — | — |
| 2007-12-10 | $7.96 | $7.96 | 117,700 | — | — |
| 2007-12-07 | $8.21 | $8.21 | 218,400 | — | — |
| 2007-12-06 | $7.80 | $7.80 | 199,700 | — | — |
| 2007-12-05 | $7.17 | $7.17 | 106,700 | — | — |
| 2007-12-04 | $6.94 | $6.94 | 70,600 | — | — |
| 2007-12-03 | $6.97 | $6.97 | 164,700 | — | — |
| 2007-11-30 | $7.18 | $7.18 | 147,700 | — | — |
| 2007-11-29 | $7.26 | $7.26 | 91,600 | — | — |
| 2007-11-28 | $7.32 | $7.32 | 161,700 | — | — |
| 2007-11-27 | $7.01 | $7.01 | 179,800 | — | — |
| 2007-11-26 | $6.82 | $6.82 | 143,100 | — | — |
| 2007-11-23 | $7.23 | $7.23 | 53,300 | — | — |
| 2007-11-21 | $6.82 | $6.82 | 169,200 | — | — |
| 2007-11-20 | $6.77 | $6.77 | 203,500 | — | — |
| 2007-11-19 | $6.51 | $6.51 | 245,200 | — | — |
| 2007-11-16 | $6.85 | $6.85 | 232,100 | — | — |
| 2007-11-15 | $6.83 | $6.83 | 148,000 | — | — |
| 2007-11-14 | $6.79 | $6.79 | 135,100 | — | — |
| 2007-11-13 | $6.98 | $6.98 | 157,200 | — | — |
| 2007-11-12 | $6.84 | $6.84 | 214,300 | — | — |
| 2007-11-09 | $6.90 | $6.90 | 229,500 | — | — |
| 2007-11-08 | $7.46 | $7.46 | 174,700 | — | — |
| 2007-11-07 | $7.52 | $7.52 | 261,700 | — | — |
| 2007-11-06 | $7.51 | $7.51 | 182,800 | — | — |
| 2007-11-05 | $7.73 | $7.73 | 277,200 | — | — |
| 2007-11-02 | $8.31 | $8.31 | 701,300 | — | — |
| 2007-11-01 | $7.62 | $7.62 | 676,900 | — | — |
| 2007-10-31 | $6.75 | $6.75 | 580,300 | — | — |
| 2007-10-30 | $6.65 | $6.65 | 435,600 | — | — |
| 2007-10-29 | $7.25 | $7.25 | 195,600 | — | — |
| 2007-10-26 | $7.43 | $7.43 | 124,700 | — | — |
| 2007-10-25 | $7.34 | $7.34 | 136,900 | — | — |
| 2007-10-24 | $7.44 | $7.44 | 129,600 | — | — |
| 2007-10-23 | $7.71 | $7.71 | 124,200 | — | — |
| 2007-10-22 | $7.49 | $7.49 | 216,200 | — | — |
| 2007-10-19 | $7.36 | $7.36 | 250,700 | — | — |
| 2007-10-18 | $7.80 | $7.80 | 157,300 | — | — |
| 2007-10-17 | $7.75 | $7.75 | 174,400 | — | — |
| 2007-10-16 | $7.80 | $7.80 | 181,400 | — | — |
| 2007-10-15 | $7.80 | $7.80 | 373,300 | — | — |
| 2007-10-12 | $8.14 | $8.14 | 189,600 | — | — |
| 2007-10-11 | $8.00 | $8.00 | 511,400 | — | — |
| 2007-10-10 | $8.84 | $8.84 | 94,500 | — | — |
| 2007-10-09 | $8.95 | $8.95 | 136,100 | — | — |
| 2007-10-08 | $8.85 | $8.85 | 100,600 | — | — |
| 2007-10-05 | $8.92 | $8.92 | 136,600 | — | — |
| 2007-10-04 | $8.79 | $8.79 | 168,300 | — | — |
| 2007-10-03 | $9.07 | $9.07 | 162,100 | — | — |
| 2007-10-02 | $9.34 | $9.34 | 239,800 | — | — |
| 2007-10-01 | $9.47 | $9.47 | 302,700 | — | — |
| 2007-09-28 | $9.45 | $9.45 | 585,500 | — | — |
| 2007-09-27 | $8.63 | $8.63 | 131,200 | — | — |
| 2007-09-26 | $8.80 | $8.80 | 311,600 | — | — |
| 2007-09-25 | $8.79 | $8.79 | 161,100 | — | — |
| 2007-09-24 | $8.35 | $8.35 | 232,100 | — | — |
| 2007-09-21 | $8.53 | $8.53 | 324,100 | — | — |
| 2007-09-20 | $8.71 | $8.71 | 231,600 | — | — |
| 2007-09-19 | $8.88 | $8.88 | 327,200 | — | — |
| 2007-09-18 | $8.83 | $8.83 | 298,000 | — | — |
| 2007-09-17 | $8.81 | $8.81 | 608,900 | — | — |
| 2007-09-14 | $9.52 | $9.52 | 111,400 | — | — |
| 2007-09-13 | $9.70 | $9.70 | 178,800 | — | — |
| 2007-09-12 | $9.56 | $9.56 | 206,700 | — | — |
| 2007-09-11 | $9.46 | $9.46 | 147,500 | — | — |
| 2007-09-10 | $9.13 | $9.13 | 305,200 | — | — |
| 2007-09-07 | $8.95 | $8.95 | 152,400 | — | — |
| 2007-09-06 | $9.06 | $9.06 | 105,000 | — | — |
| 2007-09-05 | $8.93 | $8.93 | 178,900 | — | — |
| 2007-09-04 | $9.26 | $9.26 | 176,000 | — | — |
| 2007-08-31 | $9.23 | $9.23 | 227,200 | — | — |
| 2007-08-30 | $9.51 | $9.51 | 176,700 | — | — |
| 2007-08-29 | $9.38 | $9.38 | 179,300 | — | — |
| 2007-08-28 | $9.08 | $9.08 | 154,600 | — | — |
| 2007-08-27 | $9.30 | $9.30 | 120,100 | — | — |
| 2007-08-24 | $9.44 | $9.44 | 196,900 | — | — |
| 2007-08-23 | $9.19 | $9.19 | 218,900 | — | — |
| 2007-08-22 | $9.08 | $9.08 | 147,300 | — | — |
| 2007-08-21 | $9.07 | $9.07 | 117,700 | — | — |
| 2007-08-20 | $8.89 | $8.89 | 203,900 | — | — |
| 2007-08-17 | $8.98 | $8.98 | 204,200 | — | — |
| 2007-08-16 | $9.27 | $9.27 | 342,200 | — | — |
| 2007-08-15 | $9.02 | $9.02 | 286,500 | — | — |
| 2007-08-14 | $9.22 | $9.22 | 437,000 | — | — |
| 2007-08-13 | $9.09 | $9.09 | 620,600 | — | — |
| 2007-08-10 | $8.65 | $8.65 | 567,800 | — | — |
| 2007-08-09 | $7.62 | $7.62 | 891,900 | — | — |
| 2007-08-08 | $8.68 | $8.68 | 770,200 | — | — |
| 2007-08-07 | $9.02 | $9.02 | 424,000 | — | — |
| 2007-08-06 | $9.40 | $9.40 | 431,100 | — | — |
| 2007-08-03 | $8.89 | $8.89 | 323,200 | — | — |
| 2007-08-02 | $9.06 | $9.06 | 417,600 | — | — |
| 2007-08-01 | $9.22 | $9.22 | 693,000 | — | — |
| 2007-07-31 | $9.55 | $9.55 | 880,300 | — | — |
| 2007-07-30 | $9.26 | $9.26 | 450,600 | — | — |
| 2007-07-27 | $9.11 | $9.11 | 656,100 | — | — |
| 2007-07-26 | $8.83 | $8.83 | 507,600 | — | — |
| 2007-07-25 | $9.43 | $9.43 | 550,100 | — | — |
| 2007-07-24 | $9.63 | $9.63 | 534,400 | — | — |
| 2007-07-23 | $9.80 | $9.80 | 487,100 | — | — |
| 2007-07-20 | $9.99 | $9.99 | 414,600 | — | — |
| 2007-07-19 | $10.40 | $10.40 | 267,300 | — | — |
| 2007-07-18 | $10.44 | $10.44 | 474,000 | — | — |
| 2007-07-17 | $10.89 | $10.89 | 615,400 | — | — |
| 2007-07-16 | $11.01 | $11.01 | 733,400 | — | — |
| 2007-07-13 | $11.86 | $11.86 | 652,100 | — | — |
| 2007-07-12 | $12.44 | $12.44 | 391,100 | — | — |
| 2007-07-11 | $12.31 | $12.31 | 570,300 | — | — |
| 2007-07-10 | $13.10 | $13.10 | 287,100 | — | — |
| 2007-07-09 | $13.50 | $13.50 | 430,600 | — | — |
| 2007-07-06 | $13.80 | $13.80 | 404,800 | — | — |
| 2007-07-05 | $13.82 | $13.82 | 499,900 | — | — |
| 2007-07-03 | $13.51 | $13.51 | 522,100 | — | — |
| 2007-07-02 | $13.25 | $13.25 | 479,200 | — | — |
| 2007-06-29 | $13.01 | $13.01 | 297,200 | — | — |
| 2007-06-28 | $13.08 | $13.08 | 209,100 | — | — |
| 2007-06-27 | $13.31 | $13.31 | 470,900 | — | — |
| 2007-06-26 | $12.68 | $12.68 | 198,500 | — | — |
| 2007-06-25 | $12.77 | $12.77 | 291,900 | — | — |
| 2007-06-22 | $12.88 | $12.88 | 1,057,700 | — | — |
| 2007-06-21 | $13.41 | $13.41 | 227,700 | — | — |
| 2007-06-20 | $13.64 | $13.64 | 168,000 | — | — |
| 2007-06-19 | $14.15 | $14.15 | 238,700 | — | — |
| 2007-06-18 | $14.33 | $14.33 | 294,100 | — | — |
| 2007-06-15 | $14.39 | $14.39 | 222,900 | — | — |
| 2007-06-14 | $14.18 | $14.18 | 265,000 | — | — |
| 2007-06-13 | $13.65 | $13.65 | 271,900 | — | — |
| 2007-06-12 | $13.65 | $13.65 | 236,400 | — | — |
| 2007-06-11 | $14.27 | $14.27 | 115,900 | — | — |
| 2007-06-08 | $14.34 | $14.34 | 171,900 | — | — |
| 2007-06-07 | $14.39 | $14.39 | 283,600 | — | — |
| 2007-06-06 | $14.50 | $14.50 | 216,200 | — | — |
| 2007-06-05 | $14.53 | $14.53 | 239,600 | — | — |
| 2007-06-04 | $14.50 | $14.50 | 318,800 | — | — |
| 2007-06-01 | $14.70 | $14.70 | 399,300 | — | — |
| 2007-05-31 | $14.60 | $14.60 | 261,200 | — | — |
| 2007-05-30 | $14.81 | $14.81 | 273,400 | — | — |
| 2007-05-29 | $14.26 | $14.26 | 211,500 | — | — |
| 2007-05-25 | $14.15 | $14.15 | 197,500 | — | — |
| 2007-05-24 | $13.75 | $13.75 | 181,700 | — | — |
| 2007-05-23 | $14.10 | $14.10 | 323,200 | — | — |
| 2007-05-22 | $14.06 | $14.06 | 184,600 | — | — |
| 2007-05-21 | $14.25 | $14.25 | 438,500 | — | — |
| 2007-05-18 | $13.09 | $13.09 | 220,400 | — | — |
| 2007-05-17 | $12.91 | $12.91 | 250,000 | — | — |
| 2007-05-16 | $12.89 | $12.89 | 199,600 | — | — |
| 2007-05-15 | $12.85 | $12.85 | 328,600 | — | — |
| 2007-05-14 | $12.35 | $12.35 | 370,300 | — | — |
| 2007-05-11 | $12.70 | $12.70 | 344,200 | — | — |
| 2007-05-10 | $12.90 | $12.90 | 345,100 | — | — |
| 2007-05-09 | $13.21 | $13.21 | 449,700 | — | — |
| 2007-05-08 | $12.58 | $12.58 | 690,100 | — | — |
| 2007-05-07 | $12.27 | $12.27 | 1,449,200 | — | — |
| 2007-05-04 | $10.57 | $10.57 | 271,600 | — | — |
| 2007-05-03 | $10.70 | $10.70 | 230,200 | — | — |
| 2007-05-02 | $10.72 | $10.72 | 427,000 | — | — |
| 2007-05-01 | $9.88 | $9.88 | 216,900 | — | — |
| 2007-04-30 | $9.85 | $9.85 | 139,300 | — | — |
| 2007-04-27 | $10.04 | $10.04 | 86,900 | — | — |
| 2007-04-26 | $10.06 | $10.06 | 140,000 | — | — |
| 2007-04-25 | $9.89 | $9.89 | 103,500 | — | — |
| 2007-04-24 | $9.93 | $9.93 | 72,300 | — | — |
| 2007-04-23 | $9.85 | $9.85 | 155,200 | — | — |
| 2007-04-20 | $9.62 | $9.62 | 120,100 | — | — |
| 2007-04-19 | $9.61 | $9.61 | 54,600 | — | — |
| 2007-04-18 | $9.57 | $9.57 | 149,700 | — | — |
| 2007-04-17 | $9.31 | $9.31 | 160,700 | — | — |
| 2007-04-16 | $9.44 | $9.44 | 245,200 | — | — |
| 2007-04-13 | $9.23 | $9.23 | 209,400 | — | — |
| 2007-04-12 | $9.23 | $9.23 | 147,500 | — | — |
| 2007-04-11 | $8.98 | $8.98 | 163,900 | — | — |
| 2007-04-10 | $9.16 | $9.16 | 272,200 | — | — |
| 2007-04-09 | $8.90 | $8.90 | 47,400 | — | — |
| 2007-04-05 | $8.73 | $8.73 | 54,900 | — | — |
| 2007-04-04 | $8.66 | $8.66 | 89,200 | — | — |
| 2007-04-03 | $9.00 | $9.00 | 136,100 | — | — |
| 2007-04-02 | $8.78 | $8.78 | 113,400 | — | — |
| 2007-03-30 | $8.41 | $8.41 | 63,500 | — | — |
| 2007-03-29 | $8.40 | $8.40 | 41,200 | — | — |
| 2007-03-28 | $8.39 | $8.39 | 42,600 | — | — |
| 2007-03-27 | $8.29 | $8.29 | 61,700 | — | — |
| 2007-03-26 | $8.52 | $8.52 | 49,200 | — | — |
| 2007-03-23 | $8.69 | $8.69 | 64,300 | — | — |
| 2007-03-22 | $8.51 | $8.51 | 53,400 | — | — |
| 2007-03-21 | $8.43 | $8.43 | 89,300 | — | — |
| 2007-03-20 | $8.50 | $8.50 | 109,800 | — | — |
| 2007-03-19 | $8.10 | $8.10 | 97,300 | — | — |
| 2007-03-16 | $7.71 | $7.71 | 57,100 | — | — |
| 2007-03-15 | $7.82 | $7.82 | 50,100 | — | — |
| 2007-03-14 | $7.70 | $7.70 | 49,700 | — | — |
| 2007-03-13 | $7.65 | $7.65 | 53,300 | — | — |
| 2007-03-12 | $7.82 | $7.82 | 65,800 | — | — |
| 2007-03-09 | $7.76 | $7.76 | 56,000 | — | — |
| 2007-03-08 | $7.79 | $7.79 | 64,800 | — | — |
| 2007-03-07 | $7.67 | $7.67 | 59,400 | — | — |
| 2007-03-06 | $7.67 | $7.67 | 92,500 | — | — |
| 2007-03-05 | $7.84 | $7.84 | 181,100 | — | — |
| 2007-03-02 | $7.82 | $7.82 | 96,800 | — | — |
| 2007-03-01 | $7.78 | $7.78 | 129,000 | — | — |
| 2007-02-28 | $7.87 | $7.87 | 197,200 | — | — |
| 2007-02-27 | $7.57 | $7.57 | 249,500 | — | — |
| 2007-02-26 | $8.20 | $8.20 | 360,600 | — | — |
| 2007-02-23 | $8.66 | $8.66 | 132,800 | — | — |
| 2007-02-22 | $8.86 | $8.86 | 63,200 | — | — |
| 2007-02-21 | $8.96 | $8.96 | 152,500 | — | — |
| 2007-02-20 | $8.90 | $8.90 | 153,900 | — | — |
| 2007-02-16 | $9.15 | $9.15 | 111,800 | — | — |
| 2007-02-15 | $9.35 | $9.35 | 238,500 | — | — |
| 2007-02-14 | $9.02 | $9.02 | 178,400 | — | — |
| 2007-02-13 | $8.57 | $8.57 | 233,000 | — | — |
| 2007-02-12 | $8.85 | $8.85 | 137,600 | — | — |
| 2007-02-09 | $9.11 | $9.11 | 122,200 | — | — |
| 2007-02-08 | $9.30 | $9.30 | 182,900 | — | — |
| 2007-02-07 | $9.28 | $9.28 | 305,700 | — | — |
| 2007-02-06 | $8.89 | $8.89 | 147,200 | — | — |
| 2007-02-05 | $9.00 | $9.00 | 196,200 | — | — |
| 2007-02-02 | $8.78 | $8.78 | 375,600 | — | — |
| 2007-02-01 | $8.45 | $8.45 | 123,000 | — | — |
| 2007-01-31 | $8.41 | $8.41 | 170,200 | — | — |
| 2007-01-30 | $8.31 | $8.31 | 111,100 | — | — |
| 2007-01-29 | $8.25 | $8.25 | 101,000 | — | — |
| 2007-01-26 | $8.27 | $8.27 | 91,300 | — | — |
| 2007-01-25 | $8.42 | $8.42 | 119,600 | — | — |
| 2007-01-24 | $8.45 | $8.45 | 185,900 | — | — |
| 2007-01-23 | $8.47 | $8.47 | 229,100 | — | — |
| 2007-01-22 | $8.18 | $8.18 | 291,700 | — | — |
| 2007-01-19 | $7.98 | $7.98 | 452,800 | — | — |
| 2007-01-18 | $7.72 | $7.72 | 147,300 | — | — |
| 2007-01-17 | $7.70 | $7.70 | 123,700 | — | — |
| 2007-01-16 | $7.57 | $7.57 | 152,700 | — | — |
| 2007-01-12 | $7.36 | $7.36 | 134,800 | — | — |
| 2007-01-11 | $7.24 | $7.24 | 127,900 | — | — |
| 2007-01-10 | $7.24 | $7.24 | 159,700 | — | — |
| 2007-01-09 | $7.10 | $7.10 | 100,200 | — | — |
| 2007-01-08 | $7.11 | $7.11 | 143,800 | — | — |
| 2007-01-05 | $7.40 | $7.40 | 55,100 | — | — |
| 2007-01-04 | $7.47 | $7.47 | 87,900 | — | — |
| 2007-01-03 | $7.64 | $7.64 | 122,500 | — | — |