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
- 2003-03-24 to 2026-09-01
- 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 | $7.75 | $7.75 | 124,700 | — | — |
| 2007-12-28 | $7.68 | $7.68 | 96,600 | — | — |
| 2007-12-27 | $7.90 | $7.90 | 125,300 | — | — |
| 2007-12-26 | $8.28 | $8.28 | 134,600 | — | — |
| 2007-12-24 | $7.89 | $7.89 | 53,100 | — | — |
| 2007-12-21 | $7.84 | $7.84 | 75,700 | — | — |
| 2007-12-20 | $7.65 | $7.65 | 47,000 | — | — |
| 2007-12-19 | $7.50 | $7.50 | 57,100 | — | — |
| 2007-12-18 | $7.75 | $7.75 | 63,700 | — | — |
| 2007-12-17 | $7.46 | $7.46 | 81,000 | — | — |
| 2007-12-14 | $7.94 | $7.94 | 129,500 | — | — |
| 2007-12-13 | $8.04 | $8.04 | 166,200 | — | — |
| 2007-12-12 | $7.72 | $7.72 | 173,800 | — | — |
| 2007-12-11 | $7.70 | $7.70 | 368,000 | — | — |
| 2007-12-10 | $8.41 | $8.41 | 861,700 | — | — |
| 2007-12-07 | $7.03 | $7.03 | 255,100 | — | — |
| 2007-12-06 | $7.25 | $7.25 | 267,000 | — | — |
| 2007-12-05 | $6.99 | $6.99 | 117,200 | — | — |
| 2007-12-04 | $6.58 | $6.58 | 76,500 | — | — |
| 2007-12-03 | $6.55 | $6.55 | 99,400 | — | — |
| 2007-11-30 | $7.01 | $7.01 | 60,300 | — | — |
| 2007-11-29 | $7.01 | $7.01 | 39,800 | — | — |
| 2007-11-28 | $7.13 | $7.13 | 65,500 | — | — |
| 2007-11-27 | $6.59 | $6.59 | 69,000 | — | — |
| 2007-11-26 | $6.52 | $6.52 | 69,500 | — | — |
| 2007-11-23 | $6.60 | $6.60 | 27,500 | — | — |
| 2007-11-21 | $6.40 | $6.40 | 62,500 | — | — |
| 2007-11-20 | $6.53 | $6.53 | 102,600 | — | — |
| 2007-11-19 | $6.82 | $6.82 | 80,500 | — | — |
| 2007-11-16 | $7.11 | $7.11 | 55,200 | — | — |
| 2007-11-15 | $7.20 | $7.20 | 57,200 | — | — |
| 2007-11-14 | $7.47 | $7.47 | 131,800 | — | — |
| 2007-11-13 | $7.50 | $7.50 | 145,500 | — | — |
| 2007-11-12 | $7.53 | $7.53 | 130,400 | — | — |
| 2007-11-09 | $7.60 | $7.60 | 276,700 | — | — |
| 2007-11-08 | $7.29 | $7.29 | 108,000 | — | — |
| 2007-11-07 | $7.58 | $7.58 | 111,100 | — | — |
| 2007-11-06 | $7.43 | $7.43 | 244,200 | — | — |
| 2007-11-05 | $7.37 | $7.37 | 183,600 | — | — |
| 2007-11-02 | $8.05 | $8.05 | 73,800 | — | — |
| 2007-11-01 | $8.13 | $8.13 | 133,600 | — | — |
| 2007-10-31 | $8.37 | $8.37 | 163,400 | — | — |
| 2007-10-30 | $8.49 | $8.49 | 116,900 | — | — |
| 2007-10-29 | $8.25 | $8.25 | 172,600 | — | — |
| 2007-10-26 | $8.11 | $8.11 | 104,400 | — | — |
| 2007-10-25 | $8.03 | $8.03 | 102,500 | — | — |
| 2007-10-24 | $8.25 | $8.25 | 80,600 | — | — |
| 2007-10-23 | $8.20 | $8.20 | 108,300 | — | — |
| 2007-10-22 | $8.24 | $8.24 | 112,400 | — | — |
| 2007-10-19 | $8.16 | $8.16 | 173,000 | — | — |
| 2007-10-18 | $8.67 | $8.67 | 143,100 | — | — |
| 2007-10-17 | $8.61 | $8.61 | 147,500 | — | — |
| 2007-10-16 | $8.59 | $8.59 | 134,900 | — | — |
| 2007-10-15 | $8.66 | $8.66 | 242,100 | — | — |
| 2007-10-12 | $8.85 | $8.85 | 193,800 | — | — |
| 2007-10-11 | $8.64 | $8.64 | 923,900 | — | — |
| 2007-10-10 | $9.06 | $9.06 | 264,500 | — | — |
| 2007-10-09 | $8.91 | $8.91 | 321,200 | — | — |
| 2007-10-08 | $9.20 | $9.20 | 412,600 | — | — |
| 2007-10-05 | $8.80 | $8.80 | 376,400 | — | — |
| 2007-10-04 | $8.56 | $8.56 | 775,200 | — | — |
| 2007-10-03 | $9.39 | $9.39 | 2,957,900 | — | — |
| 2007-10-02 | $8.94 | $8.94 | 535,500 | — | — |
| 2007-10-01 | $8.54 | $8.54 | 292,500 | — | — |
| 2007-09-28 | $8.29 | $8.29 | 503,100 | — | — |
| 2007-09-27 | $8.76 | $8.76 | 1,671,500 | — | — |
| 2007-09-26 | $8.30 | $8.30 | 428,300 | — | — |
| 2007-09-25 | $8.49 | $8.49 | 559,600 | — | — |
| 2007-09-24 | $8.15 | $8.15 | 290,600 | — | — |
| 2007-09-21 | $7.74 | $7.74 | 225,000 | — | — |
| 2007-09-20 | $7.61 | $7.61 | 512,700 | — | — |
| 2007-09-19 | $7.13 | $7.13 | 87,800 | — | — |
| 2007-09-18 | $7.06 | $7.06 | 33,100 | — | — |
| 2007-09-17 | $6.98 | $6.98 | 29,100 | — | — |
| 2007-09-14 | $6.98 | $6.98 | 26,600 | — | — |
| 2007-09-13 | $7.00 | $7.00 | 75,300 | — | — |
| 2007-09-12 | $6.69 | $6.69 | 20,800 | — | — |
| 2007-09-11 | $6.60 | $6.60 | 22,300 | — | — |
| 2007-09-10 | $6.61 | $6.61 | 35,900 | — | — |
| 2007-09-07 | $6.72 | $6.72 | 42,300 | — | — |
| 2007-09-06 | $6.83 | $6.83 | 23,500 | — | — |
| 2007-09-05 | $6.98 | $6.98 | 22,900 | — | — |
| 2007-09-04 | $7.01 | $7.01 | 31,500 | — | — |
| 2007-08-31 | $6.88 | $6.88 | 37,300 | — | — |
| 2007-08-30 | $6.80 | $6.80 | 42,000 | — | — |
| 2007-08-29 | $6.79 | $6.79 | 65,000 | — | — |
| 2007-08-28 | $6.91 | $6.91 | 69,200 | — | — |
| 2007-08-27 | $7.28 | $7.28 | 203,100 | — | — |
| 2007-08-24 | $6.91 | $6.91 | 47,100 | — | — |
| 2007-08-23 | $6.87 | $6.87 | 75,000 | — | — |
| 2007-08-22 | $6.80 | $6.80 | 54,900 | — | — |
| 2007-08-21 | $6.60 | $6.60 | 26,800 | — | — |
| 2007-08-20 | $6.64 | $6.64 | 30,500 | — | — |
| 2007-08-17 | $6.60 | $6.60 | 50,000 | — | — |
| 2007-08-16 | $6.52 | $6.52 | 144,200 | — | — |
| 2007-08-15 | $6.70 | $6.70 | 122,400 | — | — |
| 2007-08-14 | $7.02 | $7.02 | 135,400 | — | — |
| 2007-08-13 | $7.53 | $7.53 | 790,100 | — | — |
| 2007-08-10 | $6.95 | $6.95 | 50,200 | — | — |
| 2007-08-09 | $6.91 | $6.91 | 154,700 | — | — |
| 2007-08-08 | $6.53 | $6.53 | 43,300 | — | — |
| 2007-08-07 | $6.23 | $6.23 | 27,800 | — | — |
| 2007-08-06 | $6.19 | $6.19 | 79,400 | — | — |
| 2007-08-03 | $6.39 | $6.39 | 77,300 | — | — |
| 2007-08-02 | $6.66 | $6.66 | 38,600 | — | — |
| 2007-08-01 | $6.71 | $6.71 | 43,100 | — | — |
| 2007-07-31 | $6.97 | $6.97 | 26,700 | — | — |
| 2007-07-30 | $6.88 | $6.88 | 22,900 | — | — |
| 2007-07-27 | $6.81 | $6.81 | 49,000 | — | — |
| 2007-07-26 | $6.81 | $6.81 | 85,200 | — | — |
| 2007-07-25 | $7.08 | $7.08 | 69,300 | — | — |
| 2007-07-24 | $6.93 | $6.93 | 72,200 | — | — |
| 2007-07-23 | $7.24 | $7.24 | 39,100 | — | — |
| 2007-07-20 | $7.34 | $7.34 | 43,300 | — | — |
| 2007-07-19 | $7.42 | $7.42 | 46,100 | — | — |
| 2007-07-18 | $7.35 | $7.35 | 46,900 | — | — |
| 2007-07-17 | $7.38 | $7.38 | 45,300 | — | — |
| 2007-07-16 | $7.37 | $7.37 | 37,500 | — | — |
| 2007-07-13 | $7.41 | $7.41 | 52,700 | — | — |
| 2007-07-12 | $7.45 | $7.45 | 67,200 | — | — |
| 2007-07-11 | $7.39 | $7.39 | 60,100 | — | — |
| 2007-07-10 | $7.50 | $7.50 | 97,100 | — | — |
| 2007-07-09 | $7.58 | $7.58 | 371,500 | — | — |
| 2007-07-06 | $7.81 | $7.81 | 267,900 | — | — |
| 2007-07-05 | $7.52 | $7.52 | 312,100 | — | — |
| 2007-07-03 | $7.26 | $7.26 | 23,800 | — | — |
| 2007-07-02 | $7.28 | $7.28 | 43,800 | — | — |
| 2007-06-29 | $7.17 | $7.17 | 17,800 | — | — |
| 2007-06-28 | $7.15 | $7.15 | 36,100 | — | — |
| 2007-06-27 | $7.09 | $7.09 | 51,100 | — | — |
| 2007-06-26 | $7.13 | $7.13 | 20,200 | — | — |
| 2007-06-25 | $7.11 | $7.11 | 56,100 | — | — |
| 2007-06-22 | $7.20 | $7.20 | 33,200 | — | — |
| 2007-06-21 | $7.24 | $7.24 | 80,400 | — | — |
| 2007-06-20 | $7.19 | $7.19 | 172,800 | — | — |
| 2007-06-19 | $7.56 | $7.56 | 267,300 | — | — |
| 2007-06-18 | $7.15 | $7.15 | 35,400 | — | — |
| 2007-06-15 | $7.03 | $7.03 | 44,300 | — | — |
| 2007-06-14 | $7.04 | $7.04 | 22,200 | — | — |
| 2007-06-13 | $7.01 | $7.01 | 23,800 | — | — |
| 2007-06-12 | $7.00 | $7.00 | 39,000 | — | — |
| 2007-06-11 | $7.06 | $7.06 | 29,200 | — | — |
| 2007-06-08 | $7.10 | $7.10 | 53,000 | — | — |
| 2007-06-07 | $7.00 | $7.00 | 61,100 | — | — |
| 2007-06-06 | $7.25 | $7.25 | 68,200 | — | — |
| 2007-06-05 | $7.42 | $7.42 | 58,700 | — | — |
| 2007-06-04 | $7.30 | $7.30 | 125,000 | — | — |
| 2007-06-01 | $7.11 | $7.11 | 128,100 | — | — |
| 2007-05-31 | $7.00 | $7.00 | 92,600 | — | — |
| 2007-05-30 | $7.00 | $7.00 | 181,100 | — | — |
| 2007-05-29 | $7.19 | $7.19 | 51,000 | — | — |
| 2007-05-25 | $7.19 | $7.19 | 66,400 | — | — |
| 2007-05-24 | $7.16 | $7.16 | 125,000 | — | — |
| 2007-05-23 | $7.46 | $7.46 | 134,400 | — | — |
| 2007-05-22 | $7.83 | $7.83 | 89,600 | — | — |
| 2007-05-21 | $7.90 | $7.90 | 102,600 | — | — |
| 2007-05-18 | $7.88 | $7.88 | 253,400 | — | — |
| 2007-05-17 | $8.20 | $8.20 | 925,300 | — | — |
| 2007-05-16 | $7.86 | $7.86 | 145,400 | — | — |
| 2007-05-15 | $7.70 | $7.70 | 333,400 | — | — |
| 2007-05-14 | $7.43 | $7.43 | 627,000 | — | — |
| 2007-05-11 | $7.23 | $7.23 | 128,100 | — | — |
| 2007-05-10 | $7.21 | $7.21 | 90,300 | — | — |
| 2007-05-09 | $7.22 | $7.22 | 53,000 | — | — |
| 2007-05-08 | $7.35 | $7.35 | 54,700 | — | — |
| 2007-05-07 | $7.50 | $7.50 | 72,700 | — | — |
| 2007-05-04 | $7.56 | $7.56 | 68,800 | — | — |
| 2007-05-03 | $7.43 | $7.43 | 33,000 | — | — |
| 2007-05-02 | $7.21 | $7.21 | 118,300 | — | — |
| 2007-05-01 | $7.23 | $7.23 | 90,000 | — | — |
| 2007-04-30 | $7.51 | $7.51 | 54,200 | — | — |
| 2007-04-27 | $7.54 | $7.54 | 62,000 | — | — |
| 2007-04-26 | $7.63 | $7.63 | 54,000 | — | — |
| 2007-04-25 | $7.75 | $7.75 | 62,700 | — | — |
| 2007-04-24 | $7.83 | $7.83 | 63,200 | — | — |
| 2007-04-23 | $7.80 | $7.80 | 53,900 | — | — |
| 2007-04-20 | $7.85 | $7.85 | 67,000 | — | — |
| 2007-04-19 | $7.80 | $7.80 | 107,900 | — | — |
| 2007-04-18 | $7.80 | $7.80 | 96,000 | — | — |
| 2007-04-17 | $7.96 | $7.96 | 45,000 | — | — |
| 2007-04-16 | $8.06 | $8.06 | 100,900 | — | — |
| 2007-04-13 | $7.90 | $7.90 | 74,200 | — | — |
| 2007-04-12 | $7.85 | $7.85 | 91,500 | — | — |
| 2007-04-11 | $8.06 | $8.06 | 117,300 | — | — |
| 2007-04-10 | $8.06 | $8.06 | 185,600 | — | — |
| 2007-04-09 | $7.60 | $7.60 | 116,600 | — | — |
| 2007-04-05 | $7.75 | $7.75 | 217,700 | — | — |
| 2007-04-04 | $7.97 | $7.97 | 187,400 | — | — |
| 2007-04-03 | $8.08 | $8.08 | 321,900 | — | — |
| 2007-04-02 | $8.90 | $8.90 | 210,500 | — | — |
| 2007-03-30 | $8.39 | $8.39 | 67,800 | — | — |
| 2007-03-29 | $8.15 | $8.15 | 53,900 | — | — |
| 2007-03-28 | $8.47 | $8.47 | 36,800 | — | — |
| 2007-03-27 | $8.57 | $8.57 | 51,800 | — | — |
| 2007-03-26 | $8.69 | $8.69 | 53,300 | — | — |
| 2007-03-23 | $8.73 | $8.73 | 65,300 | — | — |
| 2007-03-22 | $8.85 | $8.85 | 66,100 | — | — |
| 2007-03-21 | $8.85 | $8.85 | 165,000 | — | — |
| 2007-03-20 | $8.93 | $8.93 | 125,000 | — | — |
| 2007-03-19 | $8.57 | $8.57 | 244,200 | — | — |
| 2007-03-16 | $8.01 | $8.01 | 29,700 | — | — |
| 2007-03-15 | $8.02 | $8.02 | 85,400 | — | — |
| 2007-03-14 | $7.83 | $7.83 | 139,500 | — | — |
| 2007-03-13 | $7.88 | $7.88 | 190,700 | — | — |
| 2007-03-12 | $8.25 | $8.25 | 99,200 | — | — |
| 2007-03-09 | $8.37 | $8.37 | 80,100 | — | — |
| 2007-03-08 | $8.45 | $8.45 | 91,900 | — | — |
| 2007-03-07 | $8.49 | $8.49 | 154,400 | — | — |
| 2007-03-06 | $8.31 | $8.31 | 141,200 | — | — |
| 2007-03-05 | $7.85 | $7.85 | 185,400 | — | — |
| 2007-03-02 | $8.54 | $8.54 | 107,900 | — | — |
| 2007-03-01 | $8.73 | $8.73 | 159,200 | — | — |
| 2007-02-28 | $9.00 | $9.00 | 252,800 | — | — |
| 2007-02-27 | $8.65 | $8.65 | 334,800 | — | — |
| 2007-02-26 | $10.00 | $10.00 | 66,500 | — | — |
| 2007-02-23 | $10.01 | $10.01 | 72,000 | — | — |
| 2007-02-22 | $10.12 | $10.12 | 148,300 | — | — |
| 2007-02-21 | $10.03 | $10.03 | 232,400 | — | — |
| 2007-02-20 | $9.78 | $9.78 | 194,000 | — | — |
| 2007-02-16 | $9.75 | $9.75 | 107,500 | — | — |
| 2007-02-15 | $9.43 | $9.43 | 56,200 | — | — |
| 2007-02-14 | $9.32 | $9.32 | 117,000 | — | — |
| 2007-02-13 | $9.10 | $9.10 | 178,100 | — | — |
| 2007-02-12 | $9.31 | $9.31 | 151,600 | — | — |
| 2007-02-09 | $9.80 | $9.80 | 88,300 | — | — |
| 2007-02-08 | $10.00 | $10.00 | 95,600 | — | — |
| 2007-02-07 | $10.14 | $10.14 | 75,500 | — | — |
| 2007-02-06 | $10.04 | $10.04 | 109,600 | — | — |
| 2007-02-05 | $9.93 | $9.93 | 135,600 | — | — |
| 2007-02-02 | $10.33 | $10.33 | 113,900 | — | — |
| 2007-02-01 | $10.36 | $10.36 | 118,300 | — | — |
| 2007-01-31 | $10.07 | $10.07 | 421,200 | — | — |
| 2007-01-30 | $10.98 | $10.98 | 77,400 | — | — |
| 2007-01-29 | $11.07 | $11.07 | 69,500 | — | — |
| 2007-01-26 | $11.13 | $11.13 | 74,000 | — | — |
| 2007-01-25 | $11.08 | $11.08 | 172,400 | — | — |
| 2007-01-24 | $11.47 | $11.47 | 86,300 | — | — |
| 2007-01-23 | $11.29 | $11.29 | 105,600 | — | — |
| 2007-01-22 | $11.17 | $11.17 | 96,200 | — | — |
| 2007-01-19 | $11.03 | $11.03 | 181,800 | — | — |
| 2007-01-18 | $11.17 | $11.17 | 190,000 | — | — |
| 2007-01-17 | $11.80 | $11.80 | 313,400 | — | — |
| 2007-01-16 | $11.60 | $11.60 | 250,000 | — | — |
| 2007-01-12 | $11.34 | $11.34 | 90,400 | — | — |
| 2007-01-11 | $11.18 | $11.18 | 136,900 | — | — |
| 2007-01-10 | $11.01 | $11.01 | 123,600 | — | — |
| 2007-01-09 | $10.93 | $10.93 | 288,500 | — | — |
| 2007-01-08 | $11.32 | $11.32 | 212,000 | — | — |
| 2007-01-05 | $10.92 | $10.92 | 386,700 | — | — |
| 2007-01-04 | $11.64 | $11.64 | 320,800 | — | — |
| 2007-01-03 | $11.97 | $11.97 | 393,400 | — | — |