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
- 1980-03-17 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 | $14.35 | $16.21 | 97,400 | — | — |
| 2007-12-28 | $14.82 | $16.74 | 34,200 | — | — |
| 2007-12-27 | $14.45 | $16.33 | 89,400 | — | — |
| 2007-12-26 | $15.98 | $18.06 | 22,800 | — | — |
| 2007-12-24 | $16.11 | $18.20 | 41,400 | — | — |
| 2007-12-21 | $15.83 | $17.88 | 92,800 | — | — |
| 2007-12-20 | $14.45 | $16.32 | 56,200 | — | — |
| 2007-12-19 | $14.78 | $16.69 | 55,600 | — | — |
| 2007-12-18 | $14.13 | $15.97 | 110,800 | — | — |
| 2007-12-17 | $13.73 | $15.51 | 199,200 | — | — |
| 2007-12-14 | $16.20 | $18.30 | 251,200 | — | — |
| 2007-12-13 | $17.62 | $19.90 | 307,400 | — | — |
| 2007-12-12 | $19.00 | $21.47 | 214,800 | — | — |
| 2007-12-11 | $16.66 | $18.82 | 283,400 | — | — |
| 2007-12-10 | $16.85 | $19.04 | 395,000 | — | — |
| 2007-12-07 | $15.30 | $17.29 | 84,000 | — | — |
| 2007-12-06 | $13.99 | $15.81 | 104,600 | — | — |
| 2007-12-05 | $13.11 | $14.81 | 72,800 | — | — |
| 2007-12-04 | $12.49 | $14.11 | 30,000 | — | — |
| 2007-12-03 | $12.26 | $13.85 | 30,200 | — | — |
| 2007-11-30 | $11.80 | $13.33 | 49,000 | — | — |
| 2007-11-29 | $10.55 | $11.92 | 25,400 | — | — |
| 2007-11-28 | $10.13 | $11.44 | 23,400 | — | — |
| 2007-11-27 | $10.10 | $11.41 | 7,400 | — | — |
| 2007-11-26 | $9.98 | $11.28 | 7,800 | — | — |
| 2007-11-23 | $10.00 | $11.30 | 4,400 | — | — |
| 2007-11-21 | $9.83 | $11.10 | 7,200 | — | — |
| 2007-11-20 | $9.99 | $11.28 | 11,800 | — | — |
| 2007-11-19 | $9.67 | $10.92 | 25,600 | — | — |
| 2007-11-16 | $10.50 | $11.86 | 6,800 | — | — |
| 2007-11-15 | $10.50 | $11.86 | 3,600 | — | — |
| 2007-11-14 | $10.48 | $11.84 | 33,400 | — | — |
| 2007-11-13 | $10.25 | $11.58 | 25,000 | — | — |
| 2007-11-12 | $10.07 | $11.32 | 70,000 | — | — |
| 2007-11-09 | $11.35 | $12.76 | 20,200 | — | — |
| 2007-11-08 | $11.78 | $13.24 | 30,600 | — | — |
| 2007-11-07 | $11.74 | $13.20 | 43,600 | — | — |
| 2007-11-06 | $12.50 | $14.05 | 16,000 | — | — |
| 2007-11-05 | $12.50 | $14.05 | 18,600 | — | — |
| 2007-11-02 | $12.85 | $14.45 | 37,800 | — | — |
| 2007-11-01 | $12.61 | $14.17 | 87,000 | — | — |
| 2007-10-31 | $12.50 | $14.05 | 177,800 | — | — |
| 2007-10-30 | $11.53 | $12.96 | 32,800 | — | — |
| 2007-10-29 | $11.45 | $12.87 | 28,800 | — | — |
| 2007-10-26 | $11.67 | $13.12 | 20,800 | — | — |
| 2007-10-25 | $11.74 | $13.20 | 21,000 | — | — |
| 2007-10-24 | $11.65 | $13.10 | 42,000 | — | — |
| 2007-10-23 | $10.73 | $12.06 | 34,200 | — | — |
| 2007-10-22 | $10.66 | $11.98 | 72,800 | — | — |
| 2007-10-19 | $11.26 | $12.66 | 58,000 | — | — |
| 2007-10-18 | $12.06 | $13.56 | 22,800 | — | — |
| 2007-10-17 | $11.60 | $13.04 | 80,600 | — | — |
| 2007-10-16 | $12.00 | $13.49 | 53,400 | — | — |
| 2007-10-15 | $12.42 | $13.96 | 90,200 | — | — |
| 2007-10-12 | $12.20 | $13.72 | 110,800 | — | — |
| 2007-10-11 | $12.27 | $13.80 | 268,600 | — | — |
| 2007-10-10 | $13.30 | $14.95 | 573,800 | — | — |
| 2007-10-09 | $9.99 | $11.23 | 30,800 | — | — |
| 2007-10-08 | $9.73 | $10.93 | 23,400 | — | — |
| 2007-10-05 | $9.39 | $10.56 | 61,400 | — | — |
| 2007-10-04 | $9.42 | $10.59 | 44,800 | — | — |
| 2007-10-03 | $9.85 | $11.07 | 15,800 | — | — |
| 2007-10-02 | $10.07 | $11.32 | 43,600 | — | — |
| 2007-10-01 | $10.63 | $11.95 | 40,200 | — | — |
| 2007-09-28 | $10.23 | $11.50 | 27,600 | — | — |
| 2007-09-27 | $10.49 | $11.79 | 26,800 | — | — |
| 2007-09-26 | $9.85 | $11.07 | 54,200 | — | — |
| 2007-09-25 | $10.68 | $12.00 | 19,800 | — | — |
| 2007-09-24 | $10.30 | $11.58 | 86,200 | — | — |
| 2007-09-21 | $10.70 | $12.03 | 88,600 | — | — |
| 2007-09-20 | $9.90 | $11.13 | 51,000 | — | — |
| 2007-09-19 | $9.60 | $10.79 | 97,200 | — | — |
| 2007-09-18 | $9.05 | $10.18 | 57,800 | — | — |
| 2007-09-17 | $8.70 | $9.78 | 39,800 | — | — |
| 2007-09-14 | $8.11 | $9.12 | 7,600 | — | — |
| 2007-09-13 | $8.41 | $9.46 | 13,000 | — | — |
| 2007-09-12 | $8.05 | $9.05 | 53,000 | — | — |
| 2007-09-11 | $8.28 | $9.30 | 10,600 | — | — |
| 2007-09-10 | $8.41 | $9.46 | 20,000 | — | — |
| 2007-09-07 | $8.58 | $9.64 | 26,800 | — | — |
| 2007-09-06 | $8.79 | $9.88 | 22,200 | — | — |
| 2007-09-05 | $8.78 | $9.87 | 42,000 | — | — |
| 2007-09-04 | $8.58 | $9.64 | 22,800 | — | — |
| 2007-08-31 | $8.25 | $9.28 | 18,600 | — | — |
| 2007-08-30 | $8.04 | $9.03 | 13,200 | — | — |
| 2007-08-29 | $8.17 | $9.18 | 37,200 | — | — |
| 2007-08-28 | $7.95 | $8.94 | 28,800 | — | — |
| 2007-08-27 | $8.32 | $9.35 | 46,200 | — | — |
| 2007-08-24 | $8.51 | $9.57 | 158,600 | — | — |
| 2007-08-23 | $9.17 | $10.30 | 189,000 | — | — |
| 2007-08-22 | $9.58 | $10.77 | 307,600 | — | — |
| 2007-08-21 | $8.08 | $9.08 | 42,000 | — | — |
| 2007-08-20 | $7.46 | $8.39 | 6,000 | — | — |
| 2007-08-17 | $6.97 | $7.83 | 17,200 | — | — |
| 2007-08-16 | $6.75 | $7.59 | 33,600 | — | — |
| 2007-08-15 | $6.93 | $7.79 | 1,200 | — | — |
| 2007-08-14 | $6.90 | $7.75 | 7,800 | — | — |
| 2007-08-13 | $7.07 | $7.94 | 52,400 | — | — |
| 2007-08-10 | $6.93 | $7.79 | 74,400 | — | — |
| 2007-08-09 | $7.43 | $8.35 | 8,000 | — | — |
| 2007-08-08 | $7.77 | $8.73 | 46,000 | — | — |
| 2007-08-07 | $7.22 | $8.11 | 8,200 | — | — |
| 2007-08-06 | $7.09 | $7.97 | 22,800 | — | — |
| 2007-08-03 | $7.22 | $8.11 | 12,600 | — | — |
| 2007-08-02 | $7.14 | $8.03 | 16,800 | — | — |
| 2007-08-01 | $7.21 | $8.10 | 31,400 | — | — |
| 2007-07-31 | $7.33 | $8.24 | 27,200 | — | — |
| 2007-07-30 | $7.58 | $8.52 | 77,200 | — | — |
| 2007-07-27 | $6.95 | $7.81 | 22,600 | — | — |
| 2007-07-26 | $6.92 | $7.77 | 91,800 | — | — |
| 2007-07-25 | $7.36 | $8.28 | 296,400 | — | — |
| 2007-07-24 | $8.00 | $8.99 | 85,000 | — | — |
| 2007-07-23 | $8.45 | $9.50 | 50,200 | — | — |
| 2007-07-20 | $8.75 | $9.84 | 59,200 | — | — |
| 2007-07-19 | $8.95 | $10.06 | 117,800 | — | — |
| 2007-07-18 | $8.45 | $9.50 | 132,000 | — | — |
| 2007-07-17 | $8.62 | $9.69 | 351,600 | — | — |
| 2007-07-16 | $8.97 | $10.08 | 949,200 | — | — |
| 2007-07-13 | $6.07 | $6.82 | 19,400 | — | — |
| 2007-07-12 | $5.75 | $6.46 | 10,800 | — | — |
| 2007-07-11 | $5.73 | $6.44 | 16,600 | — | — |
| 2007-07-10 | $5.66 | $6.36 | 26,000 | — | — |
| 2007-07-09 | $5.90 | $6.63 | 19,200 | — | — |
| 2007-07-06 | $6.00 | $6.75 | 49,800 | — | — |
| 2007-07-05 | $5.92 | $6.66 | 91,000 | — | — |
| 2007-07-03 | $5.37 | $6.04 | 26,600 | — | — |
| 2007-07-02 | $5.13 | $5.77 | 45,200 | — | — |
| 2007-06-29 | $4.99 | $5.61 | 62,000 | — | — |
| 2007-06-28 | $4.66 | $5.24 | 4,000 | — | — |
| 2007-06-27 | $4.63 | $5.21 | 21,000 | — | — |
| 2007-06-26 | $4.58 | $5.14 | 38,200 | — | — |
| 2007-06-25 | $4.52 | $5.08 | 4,000 | — | — |
| 2007-06-22 | $4.58 | $5.14 | 16,600 | — | — |
| 2007-06-21 | $4.73 | $5.31 | 15,400 | — | — |
| 2007-06-20 | $4.55 | $5.12 | 3,400 | — | — |
| 2007-06-19 | $4.51 | $5.07 | 7,400 | — | — |
| 2007-06-18 | $4.59 | $5.16 | 5,800 | — | — |
| 2007-06-15 | $4.49 | $5.04 | 9,200 | — | — |
| 2007-06-14 | $4.60 | $5.17 | 12,400 | — | — |
| 2007-06-13 | $4.67 | $5.24 | 9,600 | — | — |
| 2007-06-12 | $4.55 | $5.12 | 29,800 | — | — |
| 2007-06-11 | $4.55 | $5.12 | 1,400 | — | — |
| 2007-06-08 | $4.50 | $5.06 | 18,400 | — | — |
| 2007-06-07 | $4.48 | $5.03 | 39,400 | — | — |
| 2007-06-06 | $4.35 | $4.89 | 30,200 | — | — |
| 2007-06-05 | $4.48 | $5.04 | 13,200 | — | — |
| 2007-06-04 | $4.50 | $5.05 | 15,400 | — | — |
| 2007-06-01 | $4.52 | $5.08 | 6,000 | — | — |
| 2007-05-31 | $4.52 | $5.08 | 26,200 | — | — |
| 2007-05-30 | $4.53 | $5.09 | 46,000 | — | — |
| 2007-05-29 | $4.75 | $5.34 | 65,000 | — | — |
| 2007-05-25 | $4.49 | $5.05 | 50,000 | — | — |
| 2007-05-24 | $4.38 | $4.92 | 27,400 | — | — |
| 2007-05-23 | $4.31 | $4.85 | 110,800 | — | — |
| 2007-05-22 | $4.22 | $4.74 | 118,000 | — | — |
| 2007-05-21 | $4.00 | $4.50 | 7,000 | — | — |
| 2007-05-18 | $3.96 | $4.45 | 26,000 | — | — |
| 2007-05-17 | $3.95 | $4.44 | 5,600 | — | — |
| 2007-05-16 | $3.93 | $4.41 | 18,400 | — | — |
| 2007-05-15 | $3.81 | $4.28 | 8,000 | — | — |
| 2007-05-14 | $3.89 | $4.37 | 4,000 | — | — |
| 2007-05-11 | $3.79 | $4.26 | 1,800 | — | — |
| 2007-05-10 | $3.78 | $4.24 | 5,200 | — | — |
| 2007-05-09 | $3.89 | $4.37 | 200 | — | — |
| 2007-05-08 | $3.80 | $4.27 | 5,400 | — | — |
| 2007-05-07 | $3.80 | $4.27 | 7,600 | — | — |
| 2007-05-04 | $3.76 | $4.23 | 10,200 | — | — |
| 2007-05-03 | $3.85 | $4.32 | 7,200 | — | — |
| 2007-05-02 | $3.97 | $4.46 | 3,600 | — | — |
| 2007-05-01 | $3.82 | $4.29 | 7,600 | — | — |
| 2007-04-30 | $3.78 | $4.24 | 8,200 | — | — |
| 2007-04-27 | $3.84 | $4.32 | 26,800 | — | — |
| 2007-04-26 | $3.75 | $4.22 | 11,400 | — | — |
| 2007-04-25 | $3.64 | $4.09 | 26,600 | — | — |
| 2007-04-24 | $3.80 | $4.27 | 9,400 | — | — |
| 2007-04-23 | $3.73 | $4.19 | 19,800 | — | — |
| 2007-04-20 | $3.79 | $4.26 | 15,600 | — | — |
| 2007-04-19 | $3.95 | $4.44 | 30,600 | — | — |
| 2007-04-18 | $3.75 | $4.22 | 41,400 | — | — |
| 2007-04-17 | $3.63 | $4.08 | 47,400 | — | — |
| 2007-04-16 | $3.61 | $4.06 | 10,800 | — | — |
| 2007-04-13 | $3.80 | $4.27 | 600 | — | — |
| 2007-04-12 | $3.75 | $4.22 | 1,200 | — | — |
| 2007-04-11 | $3.75 | $4.22 | 2,400 | — | — |
| 2007-04-10 | $3.74 | $4.20 | 1,200 | — | — |
| 2007-04-09 | $3.80 | $4.27 | 14,400 | — | — |
| 2007-04-05 | $3.83 | $4.31 | 8,200 | — | — |
| 2007-04-04 | $3.76 | $4.22 | 1,600 | — | — |
| 2007-04-03 | $3.80 | $4.27 | 12,800 | — | — |
| 2007-04-02 | $3.68 | $4.14 | 5,800 | — | — |
| 2007-03-30 | $3.95 | $4.44 | 2,800 | — | — |
| 2007-03-29 | $3.68 | $4.14 | 6,400 | — | — |
| 2007-03-28 | $3.86 | $4.33 | 2,400 | — | — |
| 2007-03-27 | $3.70 | $4.16 | 21,600 | — | — |
| 2007-03-26 | $3.71 | $4.17 | 5,200 | — | — |
| 2007-03-23 | $3.79 | $4.26 | 15,600 | — | — |
| 2007-03-22 | $3.87 | $4.35 | 2,400 | — | — |
| 2007-03-21 | $3.93 | $4.41 | 56,200 | — | — |
| 2007-03-20 | $3.89 | $4.37 | 3,000 | — | — |
| 2007-03-19 | $3.89 | $4.37 | 10,200 | — | — |
| 2007-03-16 | $3.67 | $4.12 | 5,800 | — | — |
| 2007-03-15 | $3.76 | $4.23 | 10,200 | — | — |
| 2007-03-14 | $3.97 | $4.46 | 5,200 | — | — |
| 2007-03-13 | $3.93 | $4.41 | 6,000 | — | — |
| 2007-03-12 | $4.05 | $4.55 | 8,400 | — | — |
| 2007-03-09 | $3.98 | $4.47 | 17,000 | — | — |
| 2007-03-08 | $3.96 | $4.45 | 4,600 | — | — |
| 2007-03-07 | $3.93 | $4.42 | 6,600 | — | — |
| 2007-03-06 | $4.08 | $4.59 | 1,800 | — | — |
| 2007-03-05 | $4.08 | $4.58 | 1,000 | — | — |
| 2007-03-02 | $3.94 | $4.43 | 5,200 | — | — |
| 2007-03-01 | $4.08 | $4.58 | 2,400 | — | — |
| 2007-02-28 | $3.95 | $4.44 | 11,600 | — | — |
| 2007-02-27 | $3.95 | $4.44 | 98,800 | — | — |
| 2007-02-26 | $4.00 | $4.50 | 2,400 | — | — |
| 2007-02-23 | $4.07 | $4.58 | 11,200 | — | — |
| 2007-02-22 | $4.10 | $4.61 | 11,600 | — | — |
| 2007-02-21 | $4.05 | $4.55 | 18,600 | — | — |
| 2007-02-20 | $3.95 | $4.44 | 14,600 | — | — |
| 2007-02-16 | $3.85 | $4.33 | 10,400 | — | — |
| 2007-02-15 | $3.64 | $4.09 | 58,400 | — | — |
| 2007-02-14 | $3.60 | $4.04 | 57,000 | — | — |
| 2007-02-13 | $3.59 | $4.03 | 24,800 | — | — |
| 2007-02-12 | $3.59 | $4.03 | 11,600 | — | — |
| 2007-02-09 | $3.50 | $3.94 | 31,600 | — | — |
| 2007-02-08 | $3.58 | $4.02 | 77,000 | — | — |
| 2007-02-07 | $3.48 | $3.91 | 10,200 | — | — |
| 2007-02-06 | $3.51 | $3.95 | 22,200 | — | — |
| 2007-02-05 | $3.44 | $3.87 | 4,400 | — | — |
| 2007-02-02 | $3.46 | $3.88 | 200 | — | — |
| 2007-02-01 | $3.45 | $3.88 | 800 | — | — |
| 2007-01-31 | $3.44 | $3.86 | 2,000 | — | — |
| 2007-01-30 | $3.36 | $3.77 | 1,400 | — | — |
| 2007-01-29 | $3.50 | $3.94 | 2,400 | — | — |
| 2007-01-26 | $3.37 | $3.79 | 9,200 | — | — |
| 2007-01-25 | $3.43 | $3.85 | 7,200 | — | — |
| 2007-01-24 | $3.33 | $3.74 | 20,200 | — | — |
| 2007-01-23 | $3.41 | $3.83 | 13,200 | — | — |
| 2007-01-22 | $3.51 | $3.94 | 4,800 | — | — |
| 2007-01-19 | $3.35 | $3.77 | 14,400 | — | — |
| 2007-01-18 | $3.53 | $3.96 | 0 | — | — |
| 2007-01-17 | $3.53 | $3.96 | 3,000 | — | — |
| 2007-01-16 | $3.52 | $3.96 | 5,600 | — | — |
| 2007-01-12 | $3.55 | $3.99 | 2,200 | — | — |
| 2007-01-11 | $3.55 | $3.99 | 5,200 | — | — |
| 2007-01-10 | $3.70 | $4.16 | 52,400 | — | — |
| 2007-01-09 | $3.28 | $3.68 | 200 | — | — |
| 2007-01-08 | $3.27 | $3.68 | 0 | — | — |
| 2007-01-05 | $3.27 | $3.68 | 3,000 | — | — |
| 2007-01-04 | $3.16 | $3.55 | 400 | — | — |
| 2007-01-03 | $3.23 | $3.63 | 5,000 | — | — |