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
- 1995-04-27 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 | $9.81 | $9.81 | 336,800 | — | — |
| 2007-12-28 | $9.72 | $9.72 | 241,100 | — | — |
| 2007-12-27 | $9.44 | $9.44 | 266,900 | — | — |
| 2007-12-26 | $9.74 | $9.74 | 335,600 | — | — |
| 2007-12-24 | $9.49 | $9.49 | 170,300 | — | — |
| 2007-12-21 | $9.48 | $9.48 | 459,600 | — | — |
| 2007-12-20 | $9.59 | $9.59 | 285,500 | — | — |
| 2007-12-19 | $9.41 | $9.41 | 186,200 | — | — |
| 2007-12-18 | $9.34 | $9.34 | 314,200 | — | — |
| 2007-12-17 | $9.15 | $9.15 | 189,700 | — | — |
| 2007-12-14 | $9.17 | $9.17 | 208,900 | — | — |
| 2007-12-13 | $9.39 | $9.39 | 145,400 | — | — |
| 2007-12-12 | $9.47 | $9.47 | 162,500 | — | — |
| 2007-12-11 | $9.30 | $9.30 | 372,300 | — | — |
| 2007-12-10 | $9.49 | $9.49 | 359,600 | — | — |
| 2007-12-07 | $9.45 | $9.45 | 139,400 | — | — |
| 2007-12-06 | $9.42 | $9.42 | 335,000 | — | — |
| 2007-12-05 | $9.17 | $9.17 | 434,000 | — | — |
| 2007-12-04 | $9.20 | $9.20 | 218,800 | — | — |
| 2007-12-03 | $9.15 | $9.15 | 326,800 | — | — |
| 2007-11-30 | $9.24 | $9.24 | 430,900 | — | — |
| 2007-11-29 | $9.21 | $9.21 | 383,900 | — | — |
| 2007-11-28 | $9.25 | $9.25 | 338,100 | — | — |
| 2007-11-27 | $8.97 | $8.97 | 338,300 | — | — |
| 2007-11-26 | $9.05 | $9.05 | 288,600 | — | — |
| 2007-11-23 | $9.23 | $9.23 | 80,800 | — | — |
| 2007-11-21 | $9.15 | $9.15 | 176,000 | — | — |
| 2007-11-20 | $9.10 | $9.10 | 684,500 | — | — |
| 2007-11-19 | $9.19 | $9.19 | 375,200 | — | — |
| 2007-11-16 | $9.19 | $9.19 | 511,500 | — | — |
| 2007-11-15 | $9.10 | $9.10 | 341,500 | — | — |
| 2007-11-14 | $9.09 | $9.09 | 306,800 | — | — |
| 2007-11-13 | $9.01 | $9.01 | 405,300 | — | — |
| 2007-11-12 | $8.91 | $8.91 | 203,500 | — | — |
| 2007-11-09 | $8.89 | $8.89 | 300,000 | — | — |
| 2007-11-08 | $9.03 | $9.03 | 510,400 | — | — |
| 2007-11-07 | $8.96 | $8.96 | 421,400 | — | — |
| 2007-11-06 | $8.97 | $8.97 | 347,200 | — | — |
| 2007-11-05 | $8.93 | $8.93 | 398,500 | — | — |
| 2007-11-02 | $8.90 | $8.90 | 308,900 | — | — |
| 2007-11-01 | $8.85 | $8.85 | 380,800 | — | — |
| 2007-10-31 | $9.00 | $9.00 | 282,500 | — | — |
| 2007-10-30 | $9.00 | $9.00 | 223,300 | — | — |
| 2007-10-29 | $9.00 | $9.00 | 491,400 | — | — |
| 2007-10-26 | $9.06 | $9.06 | 880,100 | — | — |
| 2007-10-25 | $8.82 | $8.82 | 641,500 | — | — |
| 2007-10-24 | $8.58 | $8.58 | 334,500 | — | — |
| 2007-10-23 | $8.80 | $8.80 | 1,173,400 | — | — |
| 2007-10-22 | $8.67 | $8.67 | 371,100 | — | — |
| 2007-10-19 | $8.51 | $8.51 | 342,600 | — | — |
| 2007-10-18 | $8.53 | $8.53 | 191,800 | — | — |
| 2007-10-17 | $8.50 | $8.50 | 274,600 | — | — |
| 2007-10-16 | $8.25 | $8.25 | 128,400 | — | — |
| 2007-10-15 | $8.24 | $8.24 | 179,400 | — | — |
| 2007-10-12 | $8.24 | $8.24 | 139,700 | — | — |
| 2007-10-11 | $8.13 | $8.13 | 204,400 | — | — |
| 2007-10-10 | $8.28 | $8.28 | 179,300 | — | — |
| 2007-10-09 | $8.21 | $8.21 | 364,300 | — | — |
| 2007-10-08 | $8.22 | $8.22 | 218,600 | — | — |
| 2007-10-05 | $8.27 | $8.27 | 442,700 | — | — |
| 2007-10-04 | $8.09 | $8.09 | 236,500 | — | — |
| 2007-10-03 | $8.16 | $8.16 | 160,000 | — | — |
| 2007-10-02 | $8.16 | $8.16 | 221,700 | — | — |
| 2007-10-01 | $8.13 | $8.13 | 445,500 | — | — |
| 2007-09-28 | $7.95 | $7.95 | 411,000 | — | — |
| 2007-09-27 | $8.00 | $8.00 | 521,900 | — | — |
| 2007-09-26 | $7.74 | $7.74 | 885,100 | — | — |
| 2007-09-25 | $7.69 | $7.69 | 235,200 | — | — |
| 2007-09-24 | $7.65 | $7.65 | 277,800 | — | — |
| 2007-09-21 | $7.73 | $7.73 | 387,200 | — | — |
| 2007-09-20 | $7.67 | $7.67 | 156,000 | — | — |
| 2007-09-19 | $7.71 | $7.71 | 334,000 | — | — |
| 2007-09-18 | $7.57 | $7.57 | 549,200 | — | — |
| 2007-09-17 | $7.52 | $7.52 | 112,000 | — | — |
| 2007-09-14 | $7.51 | $7.51 | 193,500 | — | — |
| 2007-09-13 | $7.47 | $7.47 | 136,200 | — | — |
| 2007-09-12 | $7.43 | $7.43 | 142,000 | — | — |
| 2007-09-11 | $7.49 | $7.49 | 155,200 | — | — |
| 2007-09-10 | $7.42 | $7.42 | 228,800 | — | — |
| 2007-09-07 | $7.43 | $7.43 | 233,200 | — | — |
| 2007-09-06 | $7.59 | $7.59 | 155,900 | — | — |
| 2007-09-05 | $7.51 | $7.51 | 176,000 | — | — |
| 2007-09-04 | $7.59 | $7.59 | 535,300 | — | — |
| 2007-08-31 | $7.50 | $7.50 | 261,600 | — | — |
| 2007-08-30 | $7.43 | $7.43 | 111,000 | — | — |
| 2007-08-29 | $7.42 | $7.42 | 196,500 | — | — |
| 2007-08-28 | $7.31 | $7.31 | 237,200 | — | — |
| 2007-08-27 | $7.42 | $7.42 | 211,900 | — | — |
| 2007-08-24 | $7.37 | $7.37 | 203,100 | — | — |
| 2007-08-23 | $7.40 | $7.40 | 189,000 | — | — |
| 2007-08-22 | $7.41 | $7.41 | 233,300 | — | — |
| 2007-08-21 | $7.42 | $7.42 | 237,100 | — | — |
| 2007-08-20 | $7.35 | $7.35 | 390,300 | — | — |
| 2007-08-17 | $7.35 | $7.35 | 323,000 | — | — |
| 2007-08-16 | $7.38 | $7.38 | 391,100 | — | — |
| 2007-08-15 | $7.10 | $7.10 | 288,300 | — | — |
| 2007-08-14 | $7.04 | $7.04 | 345,800 | — | — |
| 2007-08-13 | $7.08 | $7.08 | 607,300 | — | — |
| 2007-08-10 | $7.22 | $7.22 | 598,600 | — | — |
| 2007-08-09 | $6.95 | $6.95 | 726,100 | — | — |
| 2007-08-08 | $7.03 | $7.03 | 1,012,600 | — | — |
| 2007-08-07 | $7.01 | $7.01 | 432,800 | — | — |
| 2007-08-06 | $7.03 | $7.03 | 381,300 | — | — |
| 2007-08-03 | $6.98 | $6.98 | 311,000 | — | — |
| 2007-08-02 | $7.03 | $7.03 | 354,700 | — | — |
| 2007-08-01 | $6.91 | $6.91 | 433,200 | — | — |
| 2007-07-31 | $6.81 | $6.81 | 429,500 | — | — |
| 2007-07-30 | $6.76 | $6.76 | 236,900 | — | — |
| 2007-07-27 | $6.80 | $6.80 | 755,700 | — | — |
| 2007-07-26 | $6.84 | $6.84 | 307,800 | — | — |
| 2007-07-25 | $7.02 | $7.02 | 346,700 | — | — |
| 2007-07-24 | $7.00 | $7.00 | 323,800 | — | — |
| 2007-07-23 | $7.05 | $7.05 | 263,000 | — | — |
| 2007-07-20 | $7.05 | $7.05 | 277,100 | — | — |
| 2007-07-19 | $7.03 | $7.03 | 142,800 | — | — |
| 2007-07-18 | $7.10 | $7.10 | 146,800 | — | — |
| 2007-07-17 | $7.08 | $7.08 | 89,000 | — | — |
| 2007-07-16 | $7.03 | $7.03 | 104,700 | — | — |
| 2007-07-13 | $7.15 | $7.15 | 167,800 | — | — |
| 2007-07-12 | $7.31 | $7.31 | 158,200 | — | — |
| 2007-07-11 | $7.10 | $7.10 | 244,200 | — | — |
| 2007-07-10 | $7.13 | $7.13 | 251,800 | — | — |
| 2007-07-09 | $7.27 | $7.27 | 168,200 | — | — |
| 2007-07-06 | $7.35 | $7.35 | 84,800 | — | — |
| 2007-07-05 | $7.31 | $7.31 | 73,200 | — | — |
| 2007-07-03 | $7.30 | $7.30 | 78,300 | — | — |
| 2007-07-02 | $7.26 | $7.26 | 264,400 | — | — |
| 2007-06-29 | $7.35 | $7.35 | 202,400 | — | — |
| 2007-06-28 | $7.42 | $7.42 | 162,800 | — | — |
| 2007-06-27 | $7.43 | $7.43 | 294,800 | — | — |
| 2007-06-26 | $7.39 | $7.39 | 298,200 | — | — |
| 2007-06-25 | $7.38 | $7.38 | 395,200 | — | — |
| 2007-06-22 | $7.30 | $7.30 | 743,500 | — | — |
| 2007-06-21 | $7.33 | $7.33 | 183,900 | — | — |
| 2007-06-20 | $7.26 | $7.26 | 404,900 | — | — |
| 2007-06-19 | $7.55 | $7.55 | 241,000 | — | — |
| 2007-06-18 | $7.55 | $7.55 | 200,300 | — | — |
| 2007-06-15 | $7.61 | $7.61 | 413,400 | — | — |
| 2007-06-14 | $7.51 | $7.51 | 234,800 | — | — |
| 2007-06-13 | $7.44 | $7.44 | 143,300 | — | — |
| 2007-06-12 | $7.34 | $7.34 | 223,500 | — | — |
| 2007-06-11 | $7.42 | $7.42 | 146,300 | — | — |
| 2007-06-08 | $7.40 | $7.40 | 131,300 | — | — |
| 2007-06-07 | $7.36 | $7.36 | 204,000 | — | — |
| 2007-06-06 | $7.50 | $7.50 | 353,400 | — | — |
| 2007-06-05 | $7.50 | $7.50 | 298,600 | — | — |
| 2007-06-04 | $7.51 | $7.51 | 262,500 | — | — |
| 2007-06-01 | $7.44 | $7.44 | 169,700 | — | — |
| 2007-05-31 | $7.48 | $7.48 | 495,100 | — | — |
| 2007-05-30 | $7.39 | $7.39 | 210,400 | — | — |
| 2007-05-29 | $7.39 | $7.39 | 241,700 | — | — |
| 2007-05-25 | $7.31 | $7.31 | 220,100 | — | — |
| 2007-05-24 | $7.18 | $7.18 | 217,300 | — | — |
| 2007-05-23 | $7.32 | $7.32 | 306,000 | — | — |
| 2007-05-22 | $7.47 | $7.47 | 232,900 | — | — |
| 2007-05-21 | $7.39 | $7.39 | 202,800 | — | — |
| 2007-05-18 | $7.38 | $7.38 | 219,400 | — | — |
| 2007-05-17 | $7.34 | $7.34 | 215,600 | — | — |
| 2007-05-16 | $7.33 | $7.33 | 201,000 | — | — |
| 2007-05-15 | $7.33 | $7.33 | 303,300 | — | — |
| 2007-05-14 | $7.36 | $7.36 | 380,400 | — | — |
| 2007-05-11 | $7.40 | $7.40 | 244,100 | — | — |
| 2007-05-10 | $7.35 | $7.35 | 442,100 | — | — |
| 2007-05-09 | $7.66 | $7.66 | 594,500 | — | — |
| 2007-05-08 | $7.54 | $7.54 | 449,000 | — | — |
| 2007-05-07 | $7.57 | $7.57 | 607,400 | — | — |
| 2007-05-04 | $7.37 | $7.37 | 455,800 | — | — |
| 2007-05-03 | $7.29 | $7.29 | 406,800 | — | — |
| 2007-05-02 | $7.15 | $7.15 | 300,600 | — | — |
| 2007-05-01 | $7.04 | $7.04 | 367,800 | — | — |
| 2007-04-30 | $6.96 | $6.96 | 462,700 | — | — |
| 2007-04-27 | $7.00 | $7.00 | 301,400 | — | — |
| 2007-04-26 | $7.11 | $7.11 | 147,700 | — | — |
| 2007-04-25 | $7.08 | $7.08 | 274,200 | — | — |
| 2007-04-24 | $7.11 | $7.11 | 238,700 | — | — |
| 2007-04-23 | $7.12 | $7.12 | 476,400 | — | — |
| 2007-04-20 | $7.07 | $7.07 | 252,400 | — | — |
| 2007-04-19 | $7.09 | $7.09 | 279,900 | — | — |
| 2007-04-18 | $7.00 | $7.00 | 448,800 | — | — |
| 2007-04-17 | $7.08 | $7.08 | 178,000 | — | — |
| 2007-04-16 | $7.14 | $7.14 | 159,200 | — | — |
| 2007-04-13 | $7.10 | $7.10 | 108,200 | — | — |
| 2007-04-12 | $7.10 | $7.10 | 173,100 | — | — |
| 2007-04-11 | $7.03 | $7.03 | 153,600 | — | — |
| 2007-04-10 | $7.06 | $7.06 | 114,500 | — | — |
| 2007-04-09 | $7.06 | $7.06 | 188,800 | — | — |
| 2007-04-05 | $7.08 | $7.08 | 202,100 | — | — |
| 2007-04-04 | $7.18 | $7.18 | 112,500 | — | — |
| 2007-04-03 | $7.21 | $7.21 | 323,600 | — | — |
| 2007-04-02 | $7.12 | $7.12 | 125,300 | — | — |
| 2007-03-30 | $7.10 | $7.10 | 196,900 | — | — |
| 2007-03-29 | $7.05 | $7.05 | 123,900 | — | — |
| 2007-03-28 | $7.07 | $7.07 | 121,900 | — | — |
| 2007-03-27 | $7.06 | $7.06 | 221,800 | — | — |
| 2007-03-26 | $7.10 | $7.10 | 170,400 | — | — |
| 2007-03-23 | $7.23 | $7.23 | 105,300 | — | — |
| 2007-03-22 | $7.32 | $7.32 | 306,600 | — | — |
| 2007-03-21 | $7.22 | $7.22 | 256,100 | — | — |
| 2007-03-20 | $7.05 | $7.05 | 512,900 | — | — |
| 2007-03-19 | $7.03 | $7.03 | 288,900 | — | — |
| 2007-03-16 | $7.00 | $7.00 | 387,200 | — | — |
| 2007-03-15 | $7.02 | $7.02 | 279,800 | — | — |
| 2007-03-14 | $6.88 | $6.88 | 363,600 | — | — |
| 2007-03-13 | $6.91 | $6.91 | 323,900 | — | — |
| 2007-03-12 | $6.96 | $6.96 | 304,300 | — | — |
| 2007-03-09 | $6.93 | $6.93 | 225,500 | — | — |
| 2007-03-08 | $6.90 | $6.90 | 217,900 | — | — |
| 2007-03-07 | $6.90 | $6.90 | 206,000 | — | — |
| 2007-03-06 | $6.79 | $6.79 | 240,800 | — | — |
| 2007-03-05 | $6.73 | $6.73 | 332,700 | — | — |
| 2007-03-02 | $6.74 | $6.74 | 250,100 | — | — |
| 2007-03-01 | $6.88 | $6.88 | 301,300 | — | — |
| 2007-02-28 | $6.82 | $6.82 | 251,700 | — | — |
| 2007-02-27 | $6.85 | $6.85 | 232,800 | — | — |
| 2007-02-26 | $7.02 | $7.02 | 164,100 | — | — |
| 2007-02-23 | $7.03 | $7.03 | 210,500 | — | — |
| 2007-02-22 | $7.07 | $7.07 | 279,500 | — | — |
| 2007-02-21 | $7.08 | $7.08 | 267,200 | — | — |
| 2007-02-20 | $7.13 | $7.13 | 185,600 | — | — |
| 2007-02-16 | $7.00 | $7.00 | 218,800 | — | — |
| 2007-02-15 | $6.98 | $6.98 | 211,600 | — | — |
| 2007-02-14 | $7.00 | $7.00 | 406,800 | — | — |
| 2007-02-13 | $6.99 | $6.99 | 438,200 | — | — |
| 2007-02-12 | $6.80 | $6.80 | 179,500 | — | — |
| 2007-02-09 | $6.76 | $6.76 | 151,400 | — | — |
| 2007-02-08 | $6.91 | $6.91 | 197,400 | — | — |
| 2007-02-07 | $6.84 | $6.84 | 177,100 | — | — |
| 2007-02-06 | $6.94 | $6.94 | 378,400 | — | — |
| 2007-02-05 | $6.63 | $6.63 | 231,400 | — | — |
| 2007-02-02 | $6.75 | $6.75 | 117,900 | — | — |
| 2007-02-01 | $6.80 | $6.80 | 167,600 | — | — |
| 2007-01-31 | $6.70 | $6.70 | 281,200 | — | — |
| 2007-01-30 | $6.71 | $6.71 | 232,700 | — | — |
| 2007-01-29 | $6.65 | $6.65 | 253,000 | — | — |
| 2007-01-26 | $6.79 | $6.79 | 116,100 | — | — |
| 2007-01-25 | $6.75 | $6.75 | 150,000 | — | — |
| 2007-01-24 | $6.89 | $6.89 | 111,300 | — | — |
| 2007-01-23 | $6.92 | $6.92 | 131,700 | — | — |
| 2007-01-22 | $6.90 | $6.90 | 164,600 | — | — |
| 2007-01-19 | $6.88 | $6.88 | 152,200 | — | — |
| 2007-01-18 | $6.77 | $6.77 | 165,900 | — | — |
| 2007-01-17 | $6.83 | $6.83 | 277,000 | — | — |
| 2007-01-16 | $6.91 | $6.91 | 177,300 | — | — |
| 2007-01-12 | $7.06 | $7.06 | 284,500 | — | — |
| 2007-01-11 | $6.81 | $6.81 | 182,300 | — | — |
| 2007-01-10 | $6.73 | $6.73 | 164,300 | — | — |
| 2007-01-09 | $6.80 | $6.80 | 182,800 | — | — |
| 2007-01-08 | $6.87 | $6.87 | 254,300 | — | — |
| 2007-01-05 | $6.80 | $6.80 | 233,300 | — | — |
| 2007-01-04 | $6.89 | $6.89 | 270,600 | — | — |
| 2007-01-03 | $6.89 | $6.89 | 319,800 | — | — |