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
- 1993-11-24 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 | $6.66 | $8.81 | 141,681 | — | — |
| 2007-12-28 | $6.94 | $9.18 | 49,503 | — | — |
| 2007-12-27 | $6.99 | $9.24 | 22,191 | — | — |
| 2007-12-26 | $7.11 | $9.40 | 70,215 | — | — |
| 2007-12-24 | $6.99 | $9.24 | 17,525 | — | — |
| 2007-12-21 | $6.91 | $9.13 | 77,839 | — | — |
| 2007-12-20 | $6.75 | $8.93 | 57,241 | — | — |
| 2007-12-19 | $6.76 | $8.94 | 26,060 | — | — |
| 2007-12-18 | $6.88 | $9.10 | 125,066 | — | — |
| 2007-12-17 | $6.72 | $8.89 | 143,047 | — | — |
| 2007-12-14 | $7.17 | $9.48 | 87,285 | — | — |
| 2007-12-13 | $7.21 | $9.53 | 48,479 | — | — |
| 2007-12-12 | $7.22 | $9.55 | 113,914 | — | — |
| 2007-12-11 | $7.22 | $9.55 | 227,259 | — | — |
| 2007-12-10 | $7.63 | $10.09 | 88,423 | — | — |
| 2007-12-07 | $7.63 | $10.09 | 41,309 | — | — |
| 2007-12-06 | $7.52 | $9.95 | 310,333 | — | — |
| 2007-12-05 | $7.17 | $9.48 | 46,886 | — | — |
| 2007-12-04 | $7.27 | $9.61 | 39,830 | — | — |
| 2007-12-03 | $7.42 | $9.81 | 227,031 | — | — |
| 2007-11-30 | $7.21 | $9.54 | 441,316 | — | — |
| 2007-11-29 | $7.73 | $10.23 | 145,095 | — | — |
| 2007-11-28 | $7.61 | $10.06 | 136,674 | — | — |
| 2007-11-27 | $7.30 | $9.66 | 40,285 | — | — |
| 2007-11-26 | $7.30 | $9.66 | 113,572 | — | — |
| 2007-11-23 | $7.56 | $9.99 | 47,910 | — | — |
| 2007-11-21 | $7.55 | $9.98 | 72,149 | — | — |
| 2007-11-20 | $7.70 | $10.18 | 61,111 | — | — |
| 2007-11-19 | $7.52 | $9.95 | 109,817 | — | — |
| 2007-11-16 | $7.75 | $10.25 | 62,818 | — | — |
| 2007-11-15 | $7.95 | $10.52 | 49,162 | — | — |
| 2007-11-14 | $7.95 | $10.52 | 41,992 | — | — |
| 2007-11-13 | $8.21 | $10.85 | 82,391 | — | — |
| 2007-11-12 | $7.77 | $10.27 | 127,570 | — | — |
| 2007-11-09 | $8.17 | $10.81 | 72,149 | — | — |
| 2007-11-08 | $7.79 | $10.31 | 103,899 | — | — |
| 2007-11-07 | $7.73 | $10.23 | 105,720 | — | — |
| 2007-11-06 | $8.17 | $10.81 | 64,411 | — | — |
| 2007-11-05 | $7.82 | $10.34 | 35,392 | — | — |
| 2007-11-02 | $8.01 | $10.60 | 231,811 | — | — |
| 2007-11-01 | $7.96 | $10.53 | 116,304 | — | — |
| 2007-10-31 | $8.37 | $11.08 | 149,419 | — | — |
| 2007-10-30 | $8.38 | $11.09 | 64,866 | — | — |
| 2007-10-29 | $8.56 | $11.32 | 105,379 | — | — |
| 2007-10-26 | $8.26 | $10.92 | 105,720 | — | — |
| 2007-10-25 | $7.92 | $10.47 | 158,865 | — | — |
| 2007-10-24 | $7.91 | $10.46 | 62,818 | — | — |
| 2007-10-23 | $7.95 | $10.52 | 80,001 | — | — |
| 2007-10-22 | $8.00 | $10.58 | 76,474 | — | — |
| 2007-10-19 | $7.96 | $10.53 | 117,783 | — | — |
| 2007-10-18 | $8.31 | $10.99 | 254,571 | — | — |
| 2007-10-17 | $8.00 | $10.58 | 129,732 | — | — |
| 2007-10-16 | $8.13 | $10.75 | 112,321 | — | — |
| 2007-10-15 | $8.28 | $10.95 | 49,275 | — | — |
| 2007-10-12 | $8.16 | $10.80 | 155,906 | — | — |
| 2007-10-11 | $8.04 | $10.63 | 266,520 | — | — |
| 2007-10-10 | $8.59 | $11.37 | 76,246 | — | — |
| 2007-10-09 | $8.51 | $11.25 | 63,728 | — | — |
| 2007-10-08 | $8.44 | $11.16 | 129,391 | — | — |
| 2007-10-05 | $8.20 | $10.84 | 113,686 | — | — |
| 2007-10-04 | $7.95 | $10.52 | 42,334 | — | — |
| 2007-10-03 | $8.10 | $10.71 | 37,782 | — | — |
| 2007-10-02 | $8.08 | $10.68 | 215,310 | — | — |
| 2007-10-01 | $8.04 | $10.63 | 131,553 | — | — |
| 2007-09-28 | $7.84 | $10.37 | 60,542 | — | — |
| 2007-09-27 | $7.86 | $10.39 | 57,924 | — | — |
| 2007-09-26 | $7.83 | $10.35 | 136,219 | — | — |
| 2007-09-25 | $7.78 | $10.28 | 19,687 | — | — |
| 2007-09-24 | $7.80 | $10.32 | 56,786 | — | — |
| 2007-09-21 | $7.87 | $10.41 | 53,600 | — | — |
| 2007-09-20 | $7.85 | $10.38 | 68,394 | — | — |
| 2007-09-19 | $7.98 | $10.55 | 301,684 | — | — |
| 2007-09-18 | $7.77 | $10.27 | 259,805 | — | — |
| 2007-09-17 | $7.55 | $9.98 | 81,481 | — | — |
| 2007-09-14 | $7.49 | $9.90 | 104,810 | — | — |
| 2007-09-13 | $7.45 | $9.85 | 84,098 | — | — |
| 2007-09-12 | $7.44 | $9.84 | 87,057 | — | — |
| 2007-09-11 | $7.35 | $9.72 | 127,115 | — | — |
| 2007-09-10 | $7.45 | $9.85 | 302,480 | — | — |
| 2007-09-07 | $7.76 | $10.26 | 88,536 | — | — |
| 2007-09-06 | $7.87 | $10.41 | 69,077 | — | — |
| 2007-09-05 | $7.78 | $10.28 | 129,391 | — | — |
| 2007-09-04 | $8.01 | $10.59 | 42,789 | — | — |
| 2007-08-31 | $8.05 | $10.65 | 83,984 | — | — |
| 2007-08-30 | $7.71 | $10.19 | 163,189 | — | — |
| 2007-08-29 | $7.97 | $10.54 | 150,785 | — | — |
| 2007-08-28 | $8.01 | $10.59 | 115,507 | — | — |
| 2007-08-27 | $8.15 | $10.77 | 70,101 | — | — |
| 2007-08-24 | $8.23 | $10.89 | 83,415 | — | — |
| 2007-08-23 | $8.33 | $11.02 | 95,023 | — | — |
| 2007-08-22 | $8.34 | $11.03 | 113,686 | — | — |
| 2007-08-21 | $8.13 | $10.75 | 109,476 | — | — |
| 2007-08-20 | $8.26 | $10.92 | 82,164 | — | — |
| 2007-08-17 | $8.08 | $10.69 | 416,053 | — | — |
| 2007-08-16 | $7.34 | $9.70 | 360,860 | — | — |
| 2007-08-15 | $7.47 | $9.88 | 242,166 | — | — |
| 2007-08-14 | $7.91 | $10.46 | 159,889 | — | — |
| 2007-08-13 | $7.99 | $10.56 | 102,420 | — | — |
| 2007-08-10 | $7.77 | $10.27 | 230,217 | — | — |
| 2007-08-09 | $7.96 | $10.53 | 225,096 | — | — |
| 2007-08-08 | $8.57 | $11.33 | 156,703 | — | — |
| 2007-08-07 | $8.30 | $10.98 | 100,485 | — | — |
| 2007-08-06 | $8.42 | $11.13 | 140,998 | — | — |
| 2007-08-03 | $8.60 | $11.38 | 201,654 | — | — |
| 2007-08-02 | $8.88 | $11.74 | 191,639 | — | — |
| 2007-08-01 | $8.61 | $11.39 | 79,888 | — | — |
| 2007-07-31 | $8.80 | $11.64 | 83,074 | — | — |
| 2007-07-30 | $8.76 | $11.59 | 134,056 | — | — |
| 2007-07-27 | $8.59 | $11.37 | 224,414 | — | — |
| 2007-07-26 | $8.61 | $11.39 | 222,365 | — | — |
| 2007-07-25 | $9.03 | $11.95 | 109,476 | — | — |
| 2007-07-24 | $9.03 | $11.95 | 92,633 | — | — |
| 2007-07-23 | $9.49 | $12.55 | 160,572 | — | — |
| 2007-07-20 | $9.31 | $12.32 | 212,806 | — | — |
| 2007-07-19 | $9.40 | $12.43 | 340,831 | — | — |
| 2007-07-18 | $9.10 | $12.04 | 335,255 | — | — |
| 2007-07-17 | $9.24 | $12.21 | 61,566 | — | — |
| 2007-07-16 | $9.38 | $12.40 | 181,625 | — | — |
| 2007-07-13 | $9.38 | $12.41 | 109,817 | — | — |
| 2007-07-12 | $9.45 | $12.49 | 143,957 | — | — |
| 2007-07-11 | $9.23 | $12.20 | 647,977 | — | — |
| 2007-07-10 | $9.44 | $12.48 | 540,095 | — | — |
| 2007-07-09 | $9.52 | $12.59 | 130,870 | — | — |
| 2007-07-06 | $9.37 | $12.39 | 154,882 | — | — |
| 2007-07-05 | $9.39 | $12.42 | 79,091 | — | — |
| 2007-07-03 | $9.49 | $12.55 | 155,223 | — | — |
| 2007-07-02 | $9.53 | $12.60 | 80,570 | — | — |
| 2007-06-29 | $9.43 | $12.47 | 148,168 | — | — |
| 2007-06-28 | $9.40 | $12.43 | 180,942 | — | — |
| 2007-06-27 | $9.32 | $12.33 | 225,552 | — | — |
| 2007-06-26 | $9.38 | $12.40 | 86,829 | — | — |
| 2007-06-25 | $9.44 | $12.48 | 247,401 | — | — |
| 2007-06-22 | $9.43 | $12.47 | 206,092 | — | — |
| 2007-06-21 | $9.53 | $12.61 | 231,697 | — | — |
| 2007-06-20 | $9.71 | $12.84 | 120,969 | — | — |
| 2007-06-19 | $9.98 | $13.20 | 127,115 | — | — |
| 2007-06-18 | $10.10 | $13.35 | 39,489 | — | — |
| 2007-06-15 | $10.11 | $13.36 | 154,540 | — | — |
| 2007-06-14 | $9.86 | $13.04 | 80,684 | — | — |
| 2007-06-13 | $9.63 | $12.74 | 95,478 | — | — |
| 2007-06-12 | $9.48 | $12.54 | 167,741 | — | — |
| 2007-06-11 | $9.80 | $12.96 | 177,073 | — | — |
| 2007-06-08 | $9.89 | $13.07 | 191,070 | — | — |
| 2007-06-07 | $9.84 | $13.02 | 133,146 | — | — |
| 2007-06-06 | $10.11 | $13.36 | 104,355 | — | — |
| 2007-06-05 | $10.35 | $13.69 | 45,292 | — | — |
| 2007-06-04 | $10.52 | $13.91 | 36,757 | — | — |
| 2007-06-01 | $10.66 | $14.10 | 194,257 | — | — |
| 2007-05-31 | $10.53 | $13.92 | 225,096 | — | — |
| 2007-05-30 | $10.29 | $13.61 | 107,427 | — | — |
| 2007-05-29 | $10.33 | $13.66 | 175,024 | — | — |
| 2007-05-25 | $10.30 | $13.62 | 155,337 | — | — |
| 2007-05-24 | $10.33 | $13.67 | 262,764 | — | — |
| 2007-05-23 | $10.54 | $13.95 | 176,959 | — | — |
| 2007-05-22 | $10.50 | $13.89 | 83,188 | — | — |
| 2007-05-21 | $10.72 | $14.18 | 75,905 | — | — |
| 2007-05-18 | $10.68 | $14.12 | 39,602 | — | — |
| 2007-05-17 | $10.60 | $14.02 | 38,692 | — | — |
| 2007-05-16 | $10.60 | $14.02 | 82,505 | — | — |
| 2007-05-15 | $10.24 | $13.54 | 82,164 | — | — |
| 2007-05-14 | $10.29 | $13.61 | 52,576 | — | — |
| 2007-05-11 | $10.15 | $13.42 | 112,321 | — | — |
| 2007-05-10 | $9.95 | $13.16 | 127,570 | — | — |
| 2007-05-09 | $10.40 | $13.75 | 86,602 | — | — |
| 2007-05-08 | $10.27 | $13.59 | 28,791 | — | — |
| 2007-05-07 | $10.49 | $13.88 | 96,047 | — | — |
| 2007-05-04 | $10.56 | $13.97 | 100,485 | — | — |
| 2007-05-03 | $10.58 | $13.99 | 561,603 | — | — |
| 2007-05-02 | $10.33 | $13.44 | 173,773 | — | — |
| 2007-05-01 | $10.11 | $13.17 | 108,110 | — | — |
| 2007-04-30 | $10.26 | $13.36 | 156,816 | — | — |
| 2007-04-27 | $10.50 | $13.67 | 96,275 | — | — |
| 2007-04-26 | $10.46 | $13.61 | 111,979 | — | — |
| 2007-04-25 | $10.44 | $13.59 | 175,935 | — | — |
| 2007-04-24 | $10.41 | $13.55 | 240,801 | — | — |
| 2007-04-23 | $10.74 | $13.98 | 90,130 | — | — |
| 2007-04-20 | $10.72 | $13.95 | 249,563 | — | — |
| 2007-04-19 | $10.72 | $13.95 | 105,948 | — | — |
| 2007-04-18 | $10.75 | $13.99 | 126,090 | — | — |
| 2007-04-17 | $10.63 | $13.84 | 186,746 | — | — |
| 2007-04-16 | $10.68 | $13.90 | 215,423 | — | — |
| 2007-04-13 | $10.76 | $14.01 | 118,693 | — | — |
| 2007-04-12 | $10.65 | $13.86 | 106,744 | — | — |
| 2007-04-11 | $11.02 | $14.34 | 117,555 | — | — |
| 2007-04-10 | $10.95 | $14.25 | 245,011 | — | — |
| 2007-04-09 | $10.98 | $14.30 | 54,055 | — | — |
| 2007-04-05 | $11.12 | $14.48 | 144,071 | — | — |
| 2007-04-04 | $10.92 | $14.22 | 86,716 | — | — |
| 2007-04-03 | $11.07 | $14.41 | 160,344 | — | — |
| 2007-04-02 | $11.12 | $14.47 | 386,692 | — | — |
| 2007-03-30 | $10.96 | $14.26 | 79,774 | — | — |
| 2007-03-29 | $10.69 | $13.92 | 150,444 | — | — |
| 2007-03-28 | $10.64 | $13.85 | 57,128 | — | — |
| 2007-03-27 | $10.98 | $14.30 | 123,814 | — | — |
| 2007-03-26 | $11.24 | $14.63 | 173,204 | — | — |
| 2007-03-23 | $11.34 | $14.76 | 196,419 | — | — |
| 2007-03-22 | $11.11 | $14.46 | 155,109 | — | — |
| 2007-03-21 | $11.22 | $14.61 | 152,264 | — | — |
| 2007-03-20 | $11.06 | $14.40 | 257,074 | — | — |
| 2007-03-19 | $10.38 | $13.51 | 41,765 | — | — |
| 2007-03-16 | $10.29 | $13.39 | 106,403 | — | — |
| 2007-03-15 | $10.18 | $13.26 | 116,873 | — | — |
| 2007-03-14 | $10.11 | $13.15 | 108,793 | — | — |
| 2007-03-13 | $10.22 | $13.30 | 313,519 | — | — |
| 2007-03-12 | $10.29 | $13.39 | 165,920 | — | — |
| 2007-03-09 | $10.28 | $13.38 | 35,961 | — | — |
| 2007-03-08 | $10.11 | $13.17 | 139,633 | — | — |
| 2007-03-07 | $9.97 | $12.98 | 144,298 | — | — |
| 2007-03-06 | $10.13 | $13.19 | 207,913 | — | — |
| 2007-03-05 | $9.67 | $12.58 | 382,254 | — | — |
| 2007-03-02 | $9.71 | $12.64 | 286,435 | — | — |
| 2007-03-01 | $9.85 | $12.82 | 276,534 | — | — |
| 2007-02-28 | $10.24 | $13.33 | 366,891 | — | — |
| 2007-02-27 | $10.15 | $13.21 | 382,937 | — | — |
| 2007-02-26 | $11.16 | $14.53 | 196,419 | — | — |
| 2007-02-23 | $11.17 | $14.54 | 138,495 | — | — |
| 2007-02-22 | $11.25 | $14.64 | 123,701 | — | — |
| 2007-02-21 | $11.39 | $14.82 | 334,572 | — | — |
| 2007-02-20 | $11.26 | $14.65 | 166,489 | — | — |
| 2007-02-16 | $10.90 | $14.18 | 216,334 | — | — |
| 2007-02-15 | $10.59 | $13.78 | 189,136 | — | — |
| 2007-02-14 | $10.54 | $13.73 | 135,422 | — | — |
| 2007-02-13 | $10.54 | $13.73 | 175,366 | — | — |
| 2007-02-12 | $10.41 | $13.55 | 149,078 | — | — |
| 2007-02-09 | $10.59 | $13.78 | 104,355 | — | — |
| 2007-02-08 | $10.54 | $13.73 | 109,476 | — | — |
| 2007-02-07 | $10.64 | $13.85 | 185,494 | — | — |
| 2007-02-06 | $10.79 | $14.05 | 323,420 | — | — |
| 2007-02-05 | $10.01 | $13.03 | 44,837 | — | — |
| 2007-02-02 | $9.96 | $12.97 | 98,437 | — | — |
| 2007-02-01 | $9.75 | $12.70 | 171,724 | — | — |
| 2007-01-31 | $9.66 | $12.57 | 184,470 | — | — |
| 2007-01-30 | $9.55 | $12.43 | 340,148 | — | — |
| 2007-01-29 | $9.30 | $12.10 | 39,830 | — | — |
| 2007-01-26 | $9.49 | $12.35 | 68,963 | — | — |
| 2007-01-25 | $9.43 | $12.27 | 55,421 | — | — |
| 2007-01-24 | $9.65 | $12.56 | 152,720 | — | — |
| 2007-01-23 | $9.56 | $12.44 | 43,358 | — | — |
| 2007-01-22 | $9.27 | $12.07 | 27,881 | — | — |
| 2007-01-19 | $9.25 | $12.04 | 24,695 | — | — |
| 2007-01-18 | $9.23 | $12.01 | 166,034 | — | — |
| 2007-01-17 | $9.40 | $12.24 | 111,183 | — | — |
| 2007-01-16 | $9.16 | $11.92 | 66,118 | — | — |
| 2007-01-12 | $9.05 | $11.78 | 55,421 | — | — |
| 2007-01-11 | $8.89 | $11.58 | 35,847 | — | — |
| 2007-01-10 | $8.81 | $11.47 | 131,098 | — | — |
| 2007-01-09 | $8.69 | $11.31 | 71,466 | — | — |
| 2007-01-08 | $8.98 | $11.69 | 66,004 | — | — |
| 2007-01-05 | $9.05 | $11.78 | 206,319 | — | — |
| 2007-01-04 | $8.89 | $11.58 | 68,280 | — | — |
| 2007-01-03 | $8.78 | $11.43 | 264,813 | — | — |