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
- 2005-06-28 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 | $6.07 | $6.07 | 395,580 | — | — |
| 2007-12-28 | $6.01 | $6.01 | 446,351 | — | — |
| 2007-12-27 | $6.32 | $6.32 | 268,238 | — | — |
| 2007-12-26 | $6.89 | $6.89 | 224,721 | — | — |
| 2007-12-24 | $6.95 | $6.95 | 130,552 | — | — |
| 2007-12-21 | $6.90 | $6.90 | 363,834 | — | — |
| 2007-12-20 | $6.51 | $6.51 | 262,175 | — | — |
| 2007-12-19 | $6.28 | $6.28 | 181,204 | — | — |
| 2007-12-18 | $6.34 | $6.34 | 310,924 | — | — |
| 2007-12-17 | $6.33 | $6.33 | 207,005 | — | — |
| 2007-12-14 | $6.45 | $6.45 | 185,722 | — | — |
| 2007-12-13 | $6.98 | $6.98 | 186,079 | — | — |
| 2007-12-12 | $6.80 | $6.80 | 210,929 | — | — |
| 2007-12-11 | $6.64 | $6.64 | 277,275 | — | — |
| 2007-12-10 | $7.03 | $7.03 | 563,824 | — | — |
| 2007-12-07 | $6.77 | $6.77 | 995,550 | — | — |
| 2007-12-06 | $6.73 | $6.73 | 516,502 | — | — |
| 2007-12-05 | $5.86 | $5.86 | 234,590 | — | — |
| 2007-12-04 | $5.79 | $5.79 | 218,776 | — | — |
| 2007-12-03 | $5.84 | $5.84 | 202,249 | — | — |
| 2007-11-30 | $5.82 | $5.82 | 236,611 | — | — |
| 2007-11-29 | $5.79 | $5.79 | 238,632 | — | — |
| 2007-11-28 | $5.91 | $5.91 | 430,894 | — | — |
| 2007-11-27 | $5.72 | $5.72 | 468,585 | — | — |
| 2007-11-26 | $5.87 | $5.87 | 457,289 | — | — |
| 2007-11-23 | $6.00 | $6.00 | 131,028 | — | — |
| 2007-11-21 | $5.90 | $5.90 | 256,467 | — | — |
| 2007-11-20 | $5.79 | $5.79 | 634,450 | — | — |
| 2007-11-19 | $5.96 | $5.96 | 605,914 | — | — |
| 2007-11-16 | $6.08 | $6.08 | 657,636 | — | — |
| 2007-11-15 | $5.78 | $5.78 | 840,980 | — | — |
| 2007-11-14 | $5.79 | $5.79 | 845,617 | — | — |
| 2007-11-13 | $5.68 | $5.68 | 709,833 | — | — |
| 2007-11-12 | $5.43 | $5.43 | 454,317 | — | — |
| 2007-11-09 | $5.42 | $5.42 | 498,667 | — | — |
| 2007-11-08 | $5.55 | $5.55 | 659,419 | — | — |
| 2007-11-07 | $5.53 | $5.53 | 643,962 | — | — |
| 2007-11-06 | $5.75 | $5.75 | 603,536 | — | — |
| 2007-11-05 | $5.76 | $5.76 | 740,628 | — | — |
| 2007-11-02 | $6.01 | $6.01 | 705,909 | — | — |
| 2007-11-01 | $5.91 | $5.91 | 556,809 | — | — |
| 2007-10-31 | $6.10 | $6.10 | 2,202,979 | — | — |
| 2007-10-30 | $6.42 | $6.42 | 1,042,753 | — | — |
| 2007-10-29 | $7.29 | $7.29 | 735,515 | — | — |
| 2007-10-26 | $7.51 | $7.51 | 531,007 | — | — |
| 2007-10-25 | $8.24 | $8.24 | 285,836 | — | — |
| 2007-10-24 | $8.12 | $8.12 | 301,649 | — | — |
| 2007-10-23 | $8.21 | $8.21 | 151,954 | — | — |
| 2007-10-22 | $8.10 | $8.10 | 146,009 | — | — |
| 2007-10-19 | $7.96 | $7.96 | 157,305 | — | — |
| 2007-10-18 | $8.17 | $8.17 | 150,646 | — | — |
| 2007-10-17 | $8.28 | $8.28 | 178,231 | — | — |
| 2007-10-16 | $8.22 | $8.22 | 229,358 | — | — |
| 2007-10-15 | $8.51 | $8.51 | 357,413 | — | — |
| 2007-10-12 | $8.77 | $8.77 | 92,266 | — | — |
| 2007-10-11 | $8.75 | $8.75 | 155,759 | — | — |
| 2007-10-10 | $8.92 | $8.92 | 129,007 | — | — |
| 2007-10-09 | $8.92 | $8.92 | 216,160 | — | — |
| 2007-10-08 | $9.07 | $9.07 | 248,144 | — | — |
| 2007-10-05 | $9.44 | $9.44 | 141,491 | — | — |
| 2007-10-04 | $9.29 | $9.29 | 182,274 | — | — |
| 2007-10-03 | $9.26 | $9.26 | 223,175 | — | — |
| 2007-10-02 | $9.10 | $9.10 | 173,951 | — | — |
| 2007-10-01 | $9.09 | $9.09 | 438,147 | — | — |
| 2007-09-28 | $9.07 | $9.07 | 292,970 | — | — |
| 2007-09-27 | $9.14 | $9.14 | 182,512 | — | — |
| 2007-09-26 | $9.00 | $9.00 | 252,425 | — | — |
| 2007-09-25 | $9.04 | $9.04 | 466,564 | — | — |
| 2007-09-24 | $9.53 | $9.53 | 414,010 | — | — |
| 2007-09-21 | $9.47 | $9.47 | 623,036 | — | — |
| 2007-09-20 | $9.26 | $9.26 | 121,278 | — | — |
| 2007-09-19 | $9.43 | $9.43 | 254,684 | — | — |
| 2007-09-18 | $9.44 | $9.44 | 264,434 | — | — |
| 2007-09-17 | $9.24 | $9.24 | 428,991 | — | — |
| 2007-09-14 | $9.39 | $9.39 | 269,071 | — | — |
| 2007-09-13 | $9.41 | $9.41 | 374,892 | — | — |
| 2007-09-12 | $9.51 | $9.51 | 255,635 | — | — |
| 2007-09-11 | $9.76 | $9.76 | 349,685 | — | — |
| 2007-09-10 | $9.92 | $9.92 | 421,619 | — | — |
| 2007-09-07 | $10.49 | $10.49 | 194,402 | — | — |
| 2007-09-06 | $10.67 | $10.67 | 140,778 | — | — |
| 2007-09-05 | $10.64 | $10.64 | 177,874 | — | — |
| 2007-09-04 | $10.85 | $10.85 | 272,162 | — | — |
| 2007-08-31 | $11.02 | $11.02 | 320,079 | — | — |
| 2007-08-30 | $10.66 | $10.66 | 127,936 | — | — |
| 2007-08-29 | $10.74 | $10.74 | 287,738 | — | — |
| 2007-08-28 | $10.66 | $10.66 | 245,766 | — | — |
| 2007-08-27 | $10.88 | $10.88 | 314,491 | — | — |
| 2007-08-24 | $11.30 | $11.30 | 122,467 | — | — |
| 2007-08-23 | $11.21 | $11.21 | 381,312 | — | — |
| 2007-08-22 | $11.28 | $11.28 | 150,409 | — | — |
| 2007-08-21 | $11.19 | $11.19 | 182,987 | — | — |
| 2007-08-20 | $11.24 | $11.24 | 271,449 | — | — |
| 2007-08-17 | $11.34 | $11.34 | 467,277 | — | — |
| 2007-08-16 | $11.72 | $11.72 | 527,084 | — | — |
| 2007-08-15 | $10.93 | $10.93 | 246,004 | — | — |
| 2007-08-14 | $11.15 | $11.15 | 247,312 | — | — |
| 2007-08-13 | $11.90 | $11.90 | 408,897 | — | — |
| 2007-08-10 | $11.94 | $11.94 | 421,857 | — | — |
| 2007-08-09 | $11.30 | $11.30 | 814,108 | — | — |
| 2007-08-08 | $11.55 | $11.55 | 772,731 | — | — |
| 2007-08-07 | $11.30 | $11.30 | 380,004 | — | — |
| 2007-08-06 | $11.72 | $11.72 | 375,605 | — | — |
| 2007-08-03 | $11.64 | $11.64 | 418,766 | — | — |
| 2007-08-02 | $11.81 | $11.81 | 580,232 | — | — |
| 2007-08-01 | $12.35 | $12.35 | 498,667 | — | — |
| 2007-07-31 | $12.33 | $12.33 | 461,332 | — | — |
| 2007-07-30 | $12.73 | $12.73 | 569,412 | — | — |
| 2007-07-27 | $12.82 | $12.82 | 758,582 | — | — |
| 2007-07-26 | $12.45 | $12.45 | 327,807 | — | — |
| 2007-07-25 | $12.99 | $12.99 | 358,840 | — | — |
| 2007-07-24 | $12.65 | $12.65 | 364,666 | — | — |
| 2007-07-23 | $13.27 | $13.27 | 158,613 | — | — |
| 2007-07-20 | $13.27 | $13.27 | 415,080 | — | — |
| 2007-07-19 | $13.54 | $13.54 | 156,829 | — | — |
| 2007-07-18 | $13.58 | $13.58 | 155,165 | — | — |
| 2007-07-17 | $13.68 | $13.68 | 175,378 | — | — |
| 2007-07-16 | $13.75 | $13.75 | 66,227 | — | — |
| 2007-07-13 | $13.81 | $13.81 | 127,580 | — | — |
| 2007-07-12 | $13.86 | $13.86 | 119,257 | — | — |
| 2007-07-11 | $13.78 | $13.78 | 120,684 | — | — |
| 2007-07-10 | $13.73 | $13.73 | 411,632 | — | — |
| 2007-07-09 | $13.68 | $13.68 | 124,726 | — | — |
| 2007-07-06 | $13.75 | $13.75 | 89,770 | — | — |
| 2007-07-05 | $13.74 | $13.74 | 103,800 | — | — |
| 2007-07-03 | $13.80 | $13.80 | 79,544 | — | — |
| 2007-07-02 | $13.76 | $13.76 | 138,400 | — | — |
| 2007-06-29 | $13.51 | $13.51 | 141,015 | — | — |
| 2007-06-28 | $13.84 | $13.84 | 172,524 | — | — |
| 2007-06-27 | $13.63 | $13.63 | 134,714 | — | — |
| 2007-06-26 | $13.62 | $13.62 | 155,878 | — | — |
| 2007-06-25 | $13.61 | $13.61 | 371,681 | — | — |
| 2007-06-22 | $13.53 | $13.53 | 768,807 | — | — |
| 2007-06-21 | $13.65 | $13.65 | 388,922 | — | — |
| 2007-06-20 | $13.78 | $13.78 | 279,177 | — | — |
| 2007-06-19 | $13.71 | $13.71 | 389,160 | — | — |
| 2007-06-18 | $13.70 | $13.70 | 181,917 | — | — |
| 2007-06-15 | $14.12 | $14.12 | 190,002 | — | — |
| 2007-06-14 | $13.95 | $13.95 | 97,260 | — | — |
| 2007-06-13 | $13.78 | $13.78 | 185,841 | — | — |
| 2007-06-12 | $13.67 | $13.67 | 236,373 | — | — |
| 2007-06-11 | $13.76 | $13.76 | 143,037 | — | — |
| 2007-06-08 | $14.07 | $14.07 | 129,363 | — | — |
| 2007-06-07 | $13.79 | $13.79 | 165,747 | — | — |
| 2007-06-06 | $13.89 | $13.89 | 164,914 | — | — |
| 2007-06-05 | $14.11 | $14.11 | 149,576 | — | — |
| 2007-06-04 | $14.26 | $14.26 | 219,252 | — | — |
| 2007-06-01 | $14.28 | $14.28 | 386,068 | — | — |
| 2007-05-31 | $14.02 | $14.02 | 217,468 | — | — |
| 2007-05-30 | $14.31 | $14.31 | 334,347 | — | — |
| 2007-05-29 | $13.87 | $13.87 | 246,718 | — | — |
| 2007-05-25 | $13.69 | $13.69 | 162,536 | — | — |
| 2007-05-24 | $13.62 | $13.62 | 269,190 | — | — |
| 2007-05-23 | $13.70 | $13.70 | 136,854 | — | — |
| 2007-05-22 | $13.86 | $13.86 | 229,596 | — | — |
| 2007-05-21 | $13.84 | $13.84 | 198,444 | — | — |
| 2007-05-18 | $13.49 | $13.49 | 300,698 | — | — |
| 2007-05-17 | $13.68 | $13.68 | 315,323 | — | — |
| 2007-05-16 | $13.57 | $13.57 | 340,886 | — | — |
| 2007-05-15 | $13.54 | $13.54 | 163,012 | — | — |
| 2007-05-14 | $13.54 | $13.54 | 161,704 | — | — |
| 2007-05-11 | $13.60 | $13.60 | 191,548 | — | — |
| 2007-05-10 | $13.41 | $13.41 | 205,578 | — | — |
| 2007-05-09 | $13.81 | $13.81 | 213,307 | — | — |
| 2007-05-08 | $13.56 | $13.56 | 275,610 | — | — |
| 2007-05-07 | $13.38 | $13.38 | 293,921 | — | — |
| 2007-05-04 | $13.52 | $13.52 | 328,640 | — | — |
| 2007-05-03 | $13.49 | $13.49 | 315,085 | — | — |
| 2007-05-02 | $13.42 | $13.42 | 369,660 | — | — |
| 2007-05-01 | $13.64 | $13.64 | 345,761 | — | — |
| 2007-04-30 | $13.57 | $13.57 | 572,860 | — | — |
| 2007-04-27 | $13.67 | $13.67 | 346,831 | — | — |
| 2007-04-26 | $13.89 | $13.89 | 1,084,368 | — | — |
| 2007-04-25 | $14.52 | $14.52 | 289,759 | — | — |
| 2007-04-24 | $14.48 | $14.48 | 112,123 | — | — |
| 2007-04-23 | $14.47 | $14.47 | 107,486 | — | — |
| 2007-04-20 | $14.63 | $14.63 | 215,922 | — | — |
| 2007-04-19 | $14.26 | $14.26 | 218,895 | — | — |
| 2007-04-18 | $13.90 | $13.90 | 353,252 | — | — |
| 2007-04-17 | $14.28 | $14.28 | 229,715 | — | — |
| 2007-04-16 | $14.31 | $14.31 | 193,807 | — | — |
| 2007-04-13 | $14.17 | $14.17 | 175,734 | — | — |
| 2007-04-12 | $14.38 | $14.38 | 92,504 | — | — |
| 2007-04-11 | $13.99 | $13.99 | 141,372 | — | — |
| 2007-04-10 | $14.15 | $14.15 | 145,653 | — | — |
| 2007-04-09 | $14.04 | $14.04 | 282,744 | — | — |
| 2007-04-05 | $13.92 | $13.92 | 189,408 | — | — |
| 2007-04-04 | $14.15 | $14.15 | 126,985 | — | — |
| 2007-04-03 | $14.06 | $14.06 | 375,486 | — | — |
| 2007-04-02 | $14.12 | $14.12 | 483,923 | — | — |
| 2007-03-30 | $13.52 | $13.52 | 307,000 | — | — |
| 2007-03-29 | $13.89 | $13.89 | 176,685 | — | — |
| 2007-03-28 | $13.92 | $13.92 | 523,992 | — | — |
| 2007-03-27 | $14.26 | $14.26 | 312,588 | — | — |
| 2007-03-26 | $14.65 | $14.65 | 118,068 | — | — |
| 2007-03-23 | $14.85 | $14.85 | 214,971 | — | — |
| 2007-03-22 | $14.80 | $14.80 | 219,608 | — | — |
| 2007-03-21 | $14.67 | $14.67 | 192,261 | — | — |
| 2007-03-20 | $14.44 | $14.44 | 146,604 | — | — |
| 2007-03-19 | $14.54 | $14.54 | 196,185 | — | — |
| 2007-03-16 | $14.32 | $14.32 | 302,719 | — | — |
| 2007-03-15 | $13.99 | $13.99 | 228,526 | — | — |
| 2007-03-14 | $13.89 | $13.89 | 427,089 | — | — |
| 2007-03-13 | $13.62 | $13.62 | 862,738 | — | — |
| 2007-03-12 | $14.42 | $14.42 | 386,663 | — | — |
| 2007-03-09 | $14.90 | $14.90 | 132,930 | — | — |
| 2007-03-08 | $14.86 | $14.86 | 98,806 | — | — |
| 2007-03-07 | $14.72 | $14.72 | 216,755 | — | — |
| 2007-03-06 | $14.85 | $14.85 | 258,489 | — | — |
| 2007-03-05 | $14.68 | $14.68 | 279,534 | — | — |
| 2007-03-02 | $14.89 | $14.89 | 346,950 | — | — |
| 2007-03-01 | $15.07 | $15.07 | 328,283 | — | — |
| 2007-02-28 | $15.16 | $15.16 | 323,884 | — | — |
| 2007-02-27 | $15.14 | $15.14 | 583,918 | — | — |
| 2007-02-26 | $15.53 | $15.53 | 458,716 | — | — |
| 2007-02-23 | $15.34 | $15.34 | 944,779 | — | — |
| 2007-02-22 | $15.55 | $15.55 | 471,201 | — | — |
| 2007-02-21 | $16.20 | $16.20 | 266,693 | — | — |
| 2007-02-20 | $16.40 | $16.40 | 210,096 | — | — |
| 2007-02-16 | $15.81 | $15.81 | 184,057 | — | — |
| 2007-02-15 | $15.92 | $15.92 | 278,464 | — | — |
| 2007-02-14 | $15.69 | $15.69 | 196,304 | — | — |
| 2007-02-13 | $15.68 | $15.68 | 196,661 | — | — |
| 2007-02-12 | $15.62 | $15.62 | 95,952 | — | — |
| 2007-02-09 | $15.63 | $15.63 | 64,325 | — | — |
| 2007-02-08 | $15.63 | $15.63 | 88,343 | — | — |
| 2007-02-07 | $15.82 | $15.82 | 64,682 | — | — |
| 2007-02-06 | $15.74 | $15.74 | 205,697 | — | — |
| 2007-02-05 | $16.01 | $16.01 | 149,814 | — | — |
| 2007-02-02 | $15.93 | $15.93 | 234,828 | — | — |
| 2007-02-01 | $15.32 | $15.32 | 177,637 | — | — |
| 2007-01-31 | $15.26 | $15.26 | 200,228 | — | — |
| 2007-01-30 | $14.89 | $14.89 | 173,832 | — | — |
| 2007-01-29 | $14.89 | $14.89 | 80,971 | — | — |
| 2007-01-26 | $14.95 | $14.95 | 79,187 | — | — |
| 2007-01-25 | $14.70 | $14.70 | 105,464 | — | — |
| 2007-01-24 | $14.89 | $14.89 | 212,593 | — | — |
| 2007-01-23 | $14.95 | $14.95 | 109,388 | — | — |
| 2007-01-22 | $14.68 | $14.68 | 193,450 | — | — |
| 2007-01-19 | $14.58 | $14.58 | 95,477 | — | — |
| 2007-01-18 | $14.37 | $14.37 | 121,991 | — | — |
| 2007-01-17 | $14.41 | $14.41 | 245,529 | — | — |
| 2007-01-16 | $14.47 | $14.47 | 129,601 | — | — |
| 2007-01-12 | $14.47 | $14.47 | 353,609 | — | — |
| 2007-01-11 | $14.46 | $14.46 | 204,032 | — | — |
| 2007-01-10 | $14.25 | $14.25 | 90,245 | — | — |
| 2007-01-09 | $14.32 | $14.32 | 129,720 | — | — |
| 2007-01-08 | $14.12 | $14.12 | 208,432 | — | — |
| 2007-01-05 | $14.47 | $14.47 | 274,778 | — | — |
| 2007-01-04 | $14.80 | $14.80 | 130,314 | — | — |
| 2007-01-03 | $14.78 | $14.78 | 129,601 | — | — |