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
- 1994-03-04 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 | $6.18 | $6.18 | 403,000 | — | — |
| 2007-12-28 | $5.89 | $5.89 | 292,400 | — | — |
| 2007-12-27 | $6.01 | $6.01 | 137,900 | — | — |
| 2007-12-26 | $5.96 | $5.96 | 142,100 | — | — |
| 2007-12-24 | $6.09 | $6.09 | 105,800 | — | — |
| 2007-12-21 | $6.04 | $6.04 | 203,800 | — | — |
| 2007-12-20 | $6.07 | $6.07 | 174,800 | — | — |
| 2007-12-19 | $6.04 | $6.04 | 118,400 | — | — |
| 2007-12-18 | $6.02 | $6.02 | 210,700 | — | — |
| 2007-12-17 | $6.35 | $6.35 | 150,900 | — | — |
| 2007-12-14 | $6.24 | $6.24 | 83,600 | — | — |
| 2007-12-13 | $6.12 | $6.12 | 141,500 | — | — |
| 2007-12-12 | $6.37 | $6.37 | 214,200 | — | — |
| 2007-12-11 | $6.21 | $6.21 | 938,200 | — | — |
| 2007-12-10 | $6.14 | $6.14 | 111,300 | — | — |
| 2007-12-07 | $6.05 | $6.05 | 129,700 | — | — |
| 2007-12-06 | $6.07 | $6.07 | 183,400 | — | — |
| 2007-12-05 | $6.16 | $6.16 | 103,400 | — | — |
| 2007-12-04 | $6.16 | $6.16 | 81,600 | — | — |
| 2007-12-03 | $6.35 | $6.35 | 122,700 | — | — |
| 2007-11-30 | $6.35 | $6.35 | 261,800 | — | — |
| 2007-11-29 | $6.20 | $6.20 | 167,400 | — | — |
| 2007-11-28 | $6.29 | $6.29 | 136,800 | — | — |
| 2007-11-27 | $5.93 | $5.93 | 93,000 | — | — |
| 2007-11-26 | $6.07 | $6.07 | 140,500 | — | — |
| 2007-11-23 | $6.42 | $6.42 | 63,900 | — | — |
| 2007-11-21 | $6.00 | $6.00 | 150,000 | — | — |
| 2007-11-20 | $6.19 | $6.19 | 229,900 | — | — |
| 2007-11-19 | $6.15 | $6.15 | 201,400 | — | — |
| 2007-11-16 | $6.47 | $6.47 | 210,700 | — | — |
| 2007-11-15 | $6.63 | $6.63 | 321,800 | — | — |
| 2007-11-14 | $6.21 | $6.21 | 163,100 | — | — |
| 2007-11-13 | $6.41 | $6.41 | 277,200 | — | — |
| 2007-11-12 | $6.39 | $6.39 | 403,900 | — | — |
| 2007-11-09 | $6.75 | $6.75 | 204,800 | — | — |
| 2007-11-08 | $6.95 | $6.95 | 660,300 | — | — |
| 2007-11-07 | $7.67 | $7.67 | 101,000 | — | — |
| 2007-11-06 | $7.82 | $7.82 | 104,900 | — | — |
| 2007-11-05 | $7.72 | $7.72 | 147,700 | — | — |
| 2007-11-02 | $8.00 | $8.00 | 134,300 | — | — |
| 2007-11-01 | $7.88 | $7.88 | 115,500 | — | — |
| 2007-10-31 | $7.87 | $7.87 | 164,700 | — | — |
| 2007-10-30 | $7.93 | $7.93 | 120,900 | — | — |
| 2007-10-29 | $7.89 | $7.89 | 165,400 | — | — |
| 2007-10-26 | $8.02 | $8.02 | 120,100 | — | — |
| 2007-10-25 | $7.99 | $7.99 | 173,800 | — | — |
| 2007-10-24 | $8.10 | $8.10 | 160,700 | — | — |
| 2007-10-23 | $7.99 | $7.99 | 154,700 | — | — |
| 2007-10-22 | $7.91 | $7.91 | 218,000 | — | — |
| 2007-10-19 | $7.81 | $7.81 | 156,200 | — | — |
| 2007-10-18 | $7.77 | $7.77 | 205,900 | — | — |
| 2007-10-17 | $7.76 | $7.76 | 238,200 | — | — |
| 2007-10-16 | $7.84 | $7.84 | 95,900 | — | — |
| 2007-10-15 | $7.87 | $7.87 | 197,100 | — | — |
| 2007-10-12 | $7.92 | $7.92 | 180,400 | — | — |
| 2007-10-11 | $8.14 | $8.14 | 393,200 | — | — |
| 2007-10-10 | $7.91 | $7.91 | 187,400 | — | — |
| 2007-10-09 | $7.92 | $7.92 | 230,700 | — | — |
| 2007-10-08 | $7.87 | $7.87 | 443,100 | — | — |
| 2007-10-05 | $7.56 | $7.56 | 520,000 | — | — |
| 2007-10-04 | $7.28 | $7.28 | 263,700 | — | — |
| 2007-10-03 | $7.41 | $7.41 | 341,900 | — | — |
| 2007-10-02 | $7.36 | $7.36 | 203,400 | — | — |
| 2007-10-01 | $7.42 | $7.42 | 260,600 | — | — |
| 2007-09-28 | $7.22 | $7.22 | 347,100 | — | — |
| 2007-09-27 | $7.29 | $7.29 | 294,700 | — | — |
| 2007-09-26 | $7.45 | $7.45 | 402,200 | — | — |
| 2007-09-25 | $7.50 | $7.50 | 556,100 | — | — |
| 2007-09-24 | $7.60 | $7.60 | 711,900 | — | — |
| 2007-09-21 | $7.98 | $7.98 | 1,364,400 | — | — |
| 2007-09-20 | $8.00 | $8.00 | 6,570,800 | — | — |
| 2007-09-19 | $11.78 | $11.78 | 872,300 | — | — |
| 2007-09-18 | $11.45 | $11.45 | 199,000 | — | — |
| 2007-09-17 | $11.39 | $11.39 | 197,100 | — | — |
| 2007-09-14 | $11.75 | $11.75 | 400,400 | — | — |
| 2007-09-13 | $11.58 | $11.58 | 229,300 | — | — |
| 2007-09-12 | $11.90 | $11.90 | 175,800 | — | — |
| 2007-09-11 | $12.00 | $12.00 | 252,300 | — | — |
| 2007-09-10 | $11.90 | $11.90 | 446,300 | — | — |
| 2007-09-07 | $12.70 | $12.70 | 216,400 | — | — |
| 2007-09-06 | $12.77 | $12.77 | 439,700 | — | — |
| 2007-09-05 | $12.54 | $12.54 | 450,800 | — | — |
| 2007-09-04 | $12.01 | $12.01 | 327,200 | — | — |
| 2007-08-31 | $11.14 | $11.14 | 71,600 | — | — |
| 2007-08-30 | $11.16 | $11.16 | 135,200 | — | — |
| 2007-08-29 | $11.37 | $11.37 | 230,600 | — | — |
| 2007-08-28 | $11.60 | $11.60 | 205,900 | — | — |
| 2007-08-27 | $11.39 | $11.39 | 233,300 | — | — |
| 2007-08-24 | $11.17 | $11.17 | 105,900 | — | — |
| 2007-08-23 | $11.01 | $11.01 | 258,000 | — | — |
| 2007-08-22 | $11.23 | $11.23 | 238,300 | — | — |
| 2007-08-21 | $10.98 | $10.98 | 501,300 | — | — |
| 2007-08-20 | $10.47 | $10.47 | 225,600 | — | — |
| 2007-08-17 | $10.24 | $10.24 | 244,500 | — | — |
| 2007-08-16 | $10.06 | $10.06 | 279,900 | — | — |
| 2007-08-15 | $10.40 | $10.40 | 446,800 | — | — |
| 2007-08-14 | $9.94 | $9.94 | 282,200 | — | — |
| 2007-08-13 | $9.96 | $9.96 | 489,300 | — | — |
| 2007-08-10 | $9.52 | $9.52 | 436,700 | — | — |
| 2007-08-09 | $9.59 | $9.59 | 526,700 | — | — |
| 2007-08-08 | $9.55 | $9.55 | 551,300 | — | — |
| 2007-08-07 | $9.29 | $9.29 | 355,200 | — | — |
| 2007-08-06 | $8.72 | $8.72 | 383,700 | — | — |
| 2007-08-03 | $7.88 | $7.88 | 232,000 | — | — |
| 2007-08-02 | $7.95 | $7.95 | 260,900 | — | — |
| 2007-08-01 | $8.00 | $8.00 | 178,200 | — | — |
| 2007-07-31 | $8.30 | $8.30 | 203,300 | — | — |
| 2007-07-30 | $8.39 | $8.39 | 95,500 | — | — |
| 2007-07-27 | $8.20 | $8.20 | 77,600 | — | — |
| 2007-07-26 | $8.35 | $8.35 | 208,900 | — | — |
| 2007-07-25 | $8.51 | $8.51 | 288,500 | — | — |
| 2007-07-24 | $8.62 | $8.62 | 201,700 | — | — |
| 2007-07-23 | $8.54 | $8.54 | 169,600 | — | — |
| 2007-07-20 | $8.35 | $8.35 | 209,500 | — | — |
| 2007-07-19 | $8.10 | $8.10 | 111,300 | — | — |
| 2007-07-18 | $8.16 | $8.16 | 148,800 | — | — |
| 2007-07-17 | $8.36 | $8.36 | 138,600 | — | — |
| 2007-07-16 | $8.53 | $8.53 | 205,900 | — | — |
| 2007-07-13 | $8.65 | $8.65 | 340,500 | — | — |
| 2007-07-12 | $8.30 | $8.30 | 147,500 | — | — |
| 2007-07-11 | $8.46 | $8.46 | 217,700 | — | — |
| 2007-07-10 | $8.16 | $8.16 | 175,900 | — | — |
| 2007-07-09 | $8.38 | $8.38 | 306,200 | — | — |
| 2007-07-06 | $7.82 | $7.82 | 224,200 | — | — |
| 2007-07-05 | $8.06 | $8.06 | 120,700 | — | — |
| 2007-07-03 | $8.13 | $8.13 | 79,500 | — | — |
| 2007-07-02 | $7.99 | $7.99 | 205,000 | — | — |
| 2007-06-29 | $7.73 | $7.73 | 178,700 | — | — |
| 2007-06-28 | $8.02 | $8.02 | 199,500 | — | — |
| 2007-06-27 | $7.90 | $7.90 | 207,000 | — | — |
| 2007-06-26 | $7.74 | $7.74 | 565,100 | — | — |
| 2007-06-25 | $7.81 | $7.81 | 789,000 | — | — |
| 2007-06-22 | $7.14 | $7.14 | 2,745,200 | — | — |
| 2007-06-21 | $6.84 | $6.84 | 557,500 | — | — |
| 2007-06-20 | $6.92 | $6.92 | 334,700 | — | — |
| 2007-06-19 | $7.16 | $7.16 | 585,800 | — | — |
| 2007-06-18 | $7.50 | $7.50 | 301,800 | — | — |
| 2007-06-15 | $7.54 | $7.54 | 289,700 | — | — |
| 2007-06-14 | $7.22 | $7.22 | 213,000 | — | — |
| 2007-06-13 | $7.25 | $7.25 | 340,600 | — | — |
| 2007-06-12 | $7.16 | $7.16 | 468,300 | — | — |
| 2007-06-11 | $7.55 | $7.55 | 240,500 | — | — |
| 2007-06-08 | $7.65 | $7.65 | 263,300 | — | — |
| 2007-06-07 | $7.80 | $7.80 | 250,000 | — | — |
| 2007-06-06 | $7.86 | $7.86 | 152,000 | — | — |
| 2007-06-05 | $8.10 | $8.10 | 180,300 | — | — |
| 2007-06-04 | $8.07 | $8.07 | 368,600 | — | — |
| 2007-06-01 | $8.27 | $8.27 | 234,800 | — | — |
| 2007-05-31 | $8.00 | $8.00 | 99,300 | — | — |
| 2007-05-30 | $8.05 | $8.05 | 129,300 | — | — |
| 2007-05-29 | $8.36 | $8.36 | 206,400 | — | — |
| 2007-05-25 | $8.09 | $8.09 | 170,000 | — | — |
| 2007-05-24 | $7.89 | $7.89 | 159,100 | — | — |
| 2007-05-23 | $8.02 | $8.02 | 81,000 | — | — |
| 2007-05-22 | $8.09 | $8.09 | 198,900 | — | — |
| 2007-05-21 | $7.90 | $7.90 | 303,400 | — | — |
| 2007-05-18 | $7.88 | $7.88 | 176,400 | — | — |
| 2007-05-17 | $7.76 | $7.76 | 334,500 | — | — |
| 2007-05-16 | $7.98 | $7.98 | 242,300 | — | — |
| 2007-05-15 | $8.00 | $8.00 | 424,900 | — | — |
| 2007-05-14 | $8.02 | $8.02 | 308,000 | — | — |
| 2007-05-11 | $7.93 | $7.93 | 377,200 | — | — |
| 2007-05-10 | $7.96 | $7.96 | 499,700 | — | — |
| 2007-05-09 | $8.59 | $8.59 | 198,800 | — | — |
| 2007-05-08 | $8.83 | $8.83 | 196,600 | — | — |
| 2007-05-07 | $9.04 | $9.04 | 172,400 | — | — |
| 2007-05-04 | $9.05 | $9.05 | 200,500 | — | — |
| 2007-05-03 | $9.18 | $9.18 | 492,000 | — | — |
| 2007-05-02 | $9.23 | $9.23 | 453,000 | — | — |
| 2007-05-01 | $8.50 | $8.50 | 365,300 | — | — |
| 2007-04-30 | $8.50 | $8.50 | 262,600 | — | — |
| 2007-04-27 | $8.73 | $8.73 | 265,700 | — | — |
| 2007-04-26 | $9.39 | $9.39 | 196,700 | — | — |
| 2007-04-25 | $9.25 | $9.25 | 165,600 | — | — |
| 2007-04-24 | $9.24 | $9.24 | 119,600 | — | — |
| 2007-04-23 | $9.24 | $9.24 | 120,600 | — | — |
| 2007-04-20 | $9.38 | $9.38 | 120,500 | — | — |
| 2007-04-19 | $9.32 | $9.32 | 183,200 | — | — |
| 2007-04-18 | $9.51 | $9.51 | 316,500 | — | — |
| 2007-04-17 | $9.74 | $9.74 | 251,700 | — | — |
| 2007-04-16 | $9.95 | $9.95 | 256,300 | — | — |
| 2007-04-13 | $9.91 | $9.91 | 474,200 | — | — |
| 2007-04-12 | $9.44 | $9.44 | 329,600 | — | — |
| 2007-04-11 | $9.21 | $9.21 | 282,900 | — | — |
| 2007-04-10 | $9.28 | $9.28 | 421,200 | — | — |
| 2007-04-09 | $9.00 | $9.00 | 339,900 | — | — |
| 2007-04-05 | $8.46 | $8.46 | 179,600 | — | — |
| 2007-04-04 | $8.47 | $8.47 | 177,500 | — | — |
| 2007-04-03 | $8.36 | $8.36 | 356,100 | — | — |
| 2007-04-02 | $8.20 | $8.20 | 242,600 | — | — |
| 2007-03-30 | $8.37 | $8.37 | 328,000 | — | — |
| 2007-03-29 | $8.23 | $8.23 | 589,500 | — | — |
| 2007-03-28 | $8.25 | $8.25 | 684,300 | — | — |
| 2007-03-27 | $8.00 | $8.00 | 1,858,700 | — | — |
| 2007-03-26 | $9.58 | $9.58 | 298,500 | — | — |
| 2007-03-23 | $9.54 | $9.54 | 521,100 | — | — |
| 2007-03-22 | $9.61 | $9.61 | 443,400 | — | — |
| 2007-03-21 | $9.12 | $9.12 | 450,300 | — | — |
| 2007-03-20 | $9.21 | $9.21 | 248,000 | — | — |
| 2007-03-19 | $9.41 | $9.41 | 177,100 | — | — |
| 2007-03-16 | $9.23 | $9.23 | 410,400 | — | — |
| 2007-03-15 | $9.06 | $9.06 | 391,400 | — | — |
| 2007-03-14 | $9.36 | $9.36 | 392,900 | — | — |
| 2007-03-13 | $9.32 | $9.32 | 257,500 | — | — |
| 2007-03-12 | $9.68 | $9.68 | 183,300 | — | — |
| 2007-03-09 | $9.67 | $9.67 | 280,600 | — | — |
| 2007-03-08 | $9.53 | $9.53 | 471,500 | — | — |
| 2007-03-07 | $9.64 | $9.64 | 526,800 | — | — |
| 2007-03-06 | $9.77 | $9.77 | 489,500 | — | — |
| 2007-03-05 | $9.04 | $9.04 | 574,400 | — | — |
| 2007-03-02 | $9.32 | $9.32 | 538,500 | — | — |
| 2007-03-01 | $9.88 | $9.88 | 317,300 | — | — |
| 2007-02-28 | $10.11 | $10.11 | 479,400 | — | — |
| 2007-02-27 | $10.23 | $10.23 | 516,800 | — | — |
| 2007-02-26 | $10.76 | $10.76 | 269,100 | — | — |
| 2007-02-23 | $10.83 | $10.83 | 171,300 | — | — |
| 2007-02-22 | $10.83 | $10.83 | 231,300 | — | — |
| 2007-02-21 | $10.87 | $10.87 | 191,800 | — | — |
| 2007-02-20 | $10.92 | $10.92 | 189,800 | — | — |
| 2007-02-16 | $10.81 | $10.81 | 209,200 | — | — |
| 2007-02-15 | $10.84 | $10.84 | 202,200 | — | — |
| 2007-02-14 | $10.92 | $10.92 | 268,700 | — | — |
| 2007-02-13 | $11.08 | $11.08 | 379,400 | — | — |
| 2007-02-12 | $11.12 | $11.12 | 776,900 | — | — |
| 2007-02-09 | $10.99 | $10.99 | 374,200 | — | — |
| 2007-02-08 | $10.89 | $10.89 | 392,500 | — | — |
| 2007-02-07 | $10.78 | $10.78 | 638,800 | — | — |
| 2007-02-06 | $10.54 | $10.54 | 452,700 | — | — |
| 2007-02-05 | $10.74 | $10.74 | 925,100 | — | — |
| 2007-02-02 | $10.11 | $10.11 | 168,800 | — | — |
| 2007-02-01 | $10.15 | $10.15 | 228,100 | — | — |
| 2007-01-31 | $10.17 | $10.17 | 135,400 | — | — |
| 2007-01-30 | $10.17 | $10.17 | 266,400 | — | — |
| 2007-01-29 | $10.14 | $10.14 | 249,400 | — | — |
| 2007-01-26 | $10.07 | $10.07 | 301,900 | — | — |
| 2007-01-25 | $10.33 | $10.33 | 376,900 | — | — |
| 2007-01-24 | $10.49 | $10.49 | 948,700 | — | — |
| 2007-01-23 | $9.98 | $9.98 | 568,000 | — | — |
| 2007-01-22 | $10.32 | $10.32 | 313,000 | — | — |
| 2007-01-19 | $10.43 | $10.43 | 437,300 | — | — |
| 2007-01-18 | $10.62 | $10.62 | 341,600 | — | — |
| 2007-01-17 | $10.87 | $10.87 | 355,100 | — | — |
| 2007-01-16 | $11.05 | $11.05 | 504,400 | — | — |
| 2007-01-12 | $10.96 | $10.96 | 293,700 | — | — |
| 2007-01-11 | $10.92 | $10.92 | 561,700 | — | — |
| 2007-01-10 | $10.95 | $10.95 | 719,100 | — | — |
| 2007-01-09 | $10.66 | $10.66 | 1,207,100 | — | — |
| 2007-01-08 | $10.62 | $10.62 | 1,827,300 | — | — |
| 2007-01-05 | $11.81 | $11.81 | 1,012,600 | — | — |
| 2007-01-04 | $12.07 | $12.07 | 4,037,800 | — | — |
| 2007-01-03 | $11.17 | $11.17 | 577,400 | — | — |