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
- 2007-02-06 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 | $4.29 | $4.29 | 574,625 | — | — |
| 2007-12-28 | $4.21 | $4.21 | 384,000 | — | — |
| 2007-12-27 | $4.28 | $4.28 | 428,500 | — | — |
| 2007-12-26 | $4.50 | $4.50 | 483,250 | — | — |
| 2007-12-24 | $4.54 | $4.54 | 117,125 | — | — |
| 2007-12-21 | $4.50 | $4.50 | 1,142,750 | — | — |
| 2007-12-20 | $4.17 | $4.17 | 613,000 | — | — |
| 2007-12-19 | $4.17 | $4.17 | 747,250 | — | — |
| 2007-12-18 | $4.31 | $4.31 | 608,500 | — | — |
| 2007-12-17 | $4.26 | $4.26 | 648,000 | — | — |
| 2007-12-14 | $4.76 | $4.76 | 396,625 | — | — |
| 2007-12-13 | $4.89 | $4.89 | 588,625 | — | — |
| 2007-12-12 | $4.99 | $4.99 | 398,750 | — | — |
| 2007-12-11 | $4.93 | $4.93 | 772,625 | — | — |
| 2007-12-10 | $4.90 | $4.90 | 881,125 | — | — |
| 2007-12-07 | $4.50 | $4.50 | 983,375 | — | — |
| 2007-12-06 | $4.46 | $4.46 | 646,375 | — | — |
| 2007-12-05 | $4.34 | $4.34 | 730,500 | — | — |
| 2007-12-04 | $4.18 | $4.18 | 824,375 | — | — |
| 2007-12-03 | $4.21 | $4.21 | 1,020,000 | — | — |
| 2007-11-30 | $4.20 | $4.20 | 1,667,500 | — | — |
| 2007-11-29 | $4.02 | $4.02 | 1,942,625 | — | — |
| 2007-11-28 | $3.32 | $3.32 | 1,965,000 | — | — |
| 2007-11-27 | $5.20 | $5.20 | 617,250 | — | — |
| 2007-11-26 | $5.00 | $5.00 | 344,500 | — | — |
| 2007-11-23 | $4.94 | $4.94 | 116,750 | — | — |
| 2007-11-21 | $4.72 | $4.72 | 859,875 | — | — |
| 2007-11-20 | $4.78 | $4.78 | 401,250 | — | — |
| 2007-11-19 | $4.92 | $4.92 | 833,250 | — | — |
| 2007-11-16 | $5.31 | $5.31 | 502,875 | — | — |
| 2007-11-15 | $5.69 | $5.69 | 519,875 | — | — |
| 2007-11-14 | $5.84 | $5.84 | 530,375 | — | — |
| 2007-11-13 | $5.78 | $5.78 | 949,625 | — | — |
| 2007-11-12 | $5.64 | $5.64 | 428,500 | — | — |
| 2007-11-09 | $5.62 | $5.62 | 394,625 | — | — |
| 2007-11-08 | $5.74 | $5.74 | 451,750 | — | — |
| 2007-11-07 | $5.79 | $5.79 | 391,750 | — | — |
| 2007-11-06 | $6.07 | $6.07 | 373,000 | — | — |
| 2007-11-05 | $6.15 | $6.15 | 231,875 | — | — |
| 2007-11-02 | $6.22 | $6.22 | 212,875 | — | — |
| 2007-11-01 | $6.34 | $6.34 | 687,250 | — | — |
| 2007-10-31 | $6.66 | $6.66 | 701,000 | — | — |
| 2007-10-30 | $6.66 | $6.66 | 297,875 | — | — |
| 2007-10-29 | $6.52 | $6.52 | 689,875 | — | — |
| 2007-10-26 | $6.74 | $6.74 | 577,500 | — | — |
| 2007-10-25 | $6.76 | $6.76 | 320,000 | — | — |
| 2007-10-24 | $6.88 | $6.88 | 463,500 | — | — |
| 2007-10-23 | $7.00 | $7.00 | 474,500 | — | — |
| 2007-10-22 | $6.94 | $6.94 | 430,250 | — | — |
| 2007-10-19 | $6.72 | $6.72 | 919,750 | — | — |
| 2007-10-18 | $6.89 | $6.89 | 378,375 | — | — |
| 2007-10-17 | $6.98 | $6.98 | 351,750 | — | — |
| 2007-10-16 | $6.98 | $6.98 | 411,375 | — | — |
| 2007-10-15 | $7.17 | $7.17 | 514,750 | — | — |
| 2007-10-12 | $7.29 | $7.29 | 292,500 | — | — |
| 2007-10-11 | $7.29 | $7.29 | 547,875 | — | — |
| 2007-10-10 | $7.26 | $7.26 | 326,375 | — | — |
| 2007-10-09 | $7.28 | $7.28 | 245,000 | — | — |
| 2007-10-08 | $7.22 | $7.22 | 277,375 | — | — |
| 2007-10-05 | $7.37 | $7.37 | 342,500 | — | — |
| 2007-10-04 | $7.30 | $7.30 | 422,125 | — | — |
| 2007-10-03 | $7.26 | $7.26 | 389,500 | — | — |
| 2007-10-02 | $7.46 | $7.46 | 515,000 | — | — |
| 2007-10-01 | $7.59 | $7.59 | 1,198,000 | — | — |
| 2007-09-28 | $7.18 | $7.18 | 618,250 | — | — |
| 2007-09-27 | $7.23 | $7.23 | 285,000 | — | — |
| 2007-09-26 | $7.51 | $7.51 | 341,000 | — | — |
| 2007-09-25 | $7.57 | $7.57 | 474,500 | — | — |
| 2007-09-24 | $7.75 | $7.75 | 516,875 | — | — |
| 2007-09-21 | $7.88 | $7.88 | 709,250 | — | — |
| 2007-09-20 | $7.93 | $7.93 | 365,625 | — | — |
| 2007-09-19 | $8.00 | $8.00 | 419,375 | — | — |
| 2007-09-18 | $8.00 | $8.00 | 645,250 | — | — |
| 2007-09-17 | $7.80 | $7.80 | 2,133,625 | — | — |
| 2007-09-14 | $8.35 | $8.35 | 481,500 | — | — |
| 2007-09-13 | $8.39 | $8.39 | 671,375 | — | — |
| 2007-09-12 | $8.51 | $8.51 | 212,500 | — | — |
| 2007-09-11 | $8.85 | $8.85 | 313,250 | — | — |
| 2007-09-10 | $8.83 | $8.83 | 837,625 | — | — |
| 2007-09-07 | $9.61 | $9.61 | 233,000 | — | — |
| 2007-09-06 | $9.70 | $9.70 | 93,000 | — | — |
| 2007-09-05 | $9.72 | $9.72 | 272,500 | — | — |
| 2007-09-04 | $9.95 | $9.95 | 421,875 | — | — |
| 2007-08-31 | $10.08 | $10.08 | 156,375 | — | — |
| 2007-08-30 | $9.73 | $9.73 | 172,750 | — | — |
| 2007-08-29 | $9.77 | $9.77 | 269,875 | — | — |
| 2007-08-28 | $9.66 | $9.66 | 163,250 | — | — |
| 2007-08-27 | $10.00 | $10.00 | 123,750 | — | — |
| 2007-08-24 | $10.22 | $10.22 | 194,500 | — | — |
| 2007-08-23 | $10.06 | $10.06 | 218,750 | — | — |
| 2007-08-22 | $10.29 | $10.29 | 389,750 | — | — |
| 2007-08-21 | $10.07 | $10.07 | 276,250 | — | — |
| 2007-08-20 | $10.40 | $10.40 | 406,125 | — | — |
| 2007-08-17 | $10.68 | $10.68 | 586,750 | — | — |
| 2007-08-16 | $10.23 | $10.23 | 810,500 | — | — |
| 2007-08-15 | $9.86 | $9.86 | 419,375 | — | — |
| 2007-08-14 | $9.54 | $9.54 | 342,875 | — | — |
| 2007-08-13 | $9.91 | $9.91 | 369,375 | — | — |
| 2007-08-10 | $10.08 | $10.08 | 760,250 | — | — |
| 2007-08-09 | $10.40 | $10.40 | 1,423,125 | — | — |
| 2007-08-08 | $11.08 | $11.08 | 936,000 | — | — |
| 2007-08-07 | $10.42 | $10.42 | 294,250 | — | — |
| 2007-08-06 | $10.10 | $10.10 | 425,625 | — | — |
| 2007-08-03 | $9.71 | $9.71 | 430,000 | — | — |
| 2007-08-02 | $10.17 | $10.17 | 407,375 | — | — |
| 2007-08-01 | $9.89 | $9.89 | 422,750 | — | — |
| 2007-07-31 | $9.79 | $9.79 | 407,125 | — | — |
| 2007-07-30 | $9.48 | $9.48 | 325,875 | — | — |
| 2007-07-27 | $9.50 | $9.50 | 366,500 | — | — |
| 2007-07-26 | $9.81 | $9.81 | 441,875 | — | — |
| 2007-07-25 | $9.86 | $9.86 | 311,875 | — | — |
| 2007-07-24 | $9.75 | $9.75 | 375,500 | — | — |
| 2007-07-23 | $10.07 | $10.07 | 303,875 | — | — |
| 2007-07-20 | $10.06 | $10.06 | 530,875 | — | — |
| 2007-07-19 | $10.29 | $10.29 | 434,875 | — | — |
| 2007-07-18 | $10.15 | $10.15 | 417,750 | — | — |
| 2007-07-17 | $10.26 | $10.26 | 838,000 | — | — |
| 2007-07-16 | $10.22 | $10.22 | 460,125 | — | — |
| 2007-07-13 | $10.06 | $10.06 | 358,250 | — | — |
| 2007-07-12 | $9.78 | $9.78 | 259,250 | — | — |
| 2007-07-11 | $9.63 | $9.63 | 575,500 | — | — |
| 2007-07-10 | $9.44 | $9.44 | 485,375 | — | — |
| 2007-07-09 | $9.76 | $9.76 | 867,250 | — | — |
| 2007-07-06 | $9.89 | $9.89 | 337,125 | — | — |
| 2007-07-05 | $9.75 | $9.75 | 313,125 | — | — |
| 2007-07-03 | $9.41 | $9.41 | 215,875 | — | — |
| 2007-07-02 | $9.23 | $9.23 | 351,625 | — | — |
| 2007-06-29 | $9.38 | $9.38 | 355,875 | — | — |
| 2007-06-28 | $9.49 | $9.49 | 211,750 | — | — |
| 2007-06-27 | $9.62 | $9.62 | 288,750 | — | — |
| 2007-06-26 | $9.63 | $9.63 | 553,125 | — | — |
| 2007-06-25 | $9.70 | $9.70 | 385,750 | — | — |
| 2007-06-22 | $9.92 | $9.92 | 859,250 | — | — |
| 2007-06-21 | $10.09 | $10.09 | 424,625 | — | — |
| 2007-06-20 | $10.13 | $10.13 | 560,000 | — | — |
| 2007-06-19 | $10.12 | $10.12 | 570,000 | — | — |
| 2007-06-18 | $10.16 | $10.16 | 543,750 | — | — |
| 2007-06-15 | $10.12 | $10.12 | 654,000 | — | — |
| 2007-06-14 | $10.18 | $10.18 | 293,500 | — | — |
| 2007-06-13 | $10.02 | $10.02 | 461,000 | — | — |
| 2007-06-12 | $9.94 | $9.94 | 785,875 | — | — |
| 2007-06-11 | $9.88 | $9.88 | 911,375 | — | — |
| 2007-06-08 | $9.78 | $9.78 | 681,500 | — | — |
| 2007-06-07 | $9.82 | $9.82 | 737,375 | — | — |
| 2007-06-06 | $9.98 | $9.98 | 1,003,500 | — | — |
| 2007-06-05 | $10.06 | $10.06 | 564,500 | — | — |
| 2007-06-04 | $10.06 | $10.06 | 788,125 | — | — |
| 2007-06-01 | $10.41 | $10.41 | 283,500 | — | — |
| 2007-05-31 | $10.66 | $10.66 | 366,375 | — | — |
| 2007-05-30 | $10.57 | $10.57 | 325,000 | — | — |
| 2007-05-29 | $10.74 | $10.74 | 237,500 | — | — |
| 2007-05-25 | $10.63 | $10.63 | 251,000 | — | — |
| 2007-05-24 | $10.62 | $10.62 | 270,625 | — | — |
| 2007-05-23 | $11.04 | $11.04 | 337,125 | — | — |
| 2007-05-22 | $11.10 | $11.10 | 266,125 | — | — |
| 2007-05-21 | $10.82 | $10.82 | 333,250 | — | — |
| 2007-05-18 | $10.56 | $10.56 | 491,750 | — | — |
| 2007-05-17 | $10.66 | $10.66 | 456,750 | — | — |
| 2007-05-16 | $11.01 | $11.01 | 244,750 | — | — |
| 2007-05-15 | $11.00 | $11.00 | 404,750 | — | — |
| 2007-05-14 | $11.05 | $11.05 | 324,375 | — | — |
| 2007-05-11 | $10.99 | $10.99 | 204,000 | — | — |
| 2007-05-10 | $10.77 | $10.77 | 577,875 | — | — |
| 2007-05-09 | $11.18 | $11.18 | 487,125 | — | — |
| 2007-05-08 | $11.26 | $11.26 | 829,375 | — | — |
| 2007-05-07 | $11.82 | $11.82 | 294,500 | — | — |
| 2007-05-04 | $11.78 | $11.78 | 231,500 | — | — |
| 2007-05-03 | $11.65 | $11.65 | 450,375 | — | — |
| 2007-05-02 | $11.86 | $11.86 | 221,125 | — | — |
| 2007-05-01 | $11.79 | $11.79 | 249,500 | — | — |
| 2007-04-30 | $11.46 | $11.46 | 282,000 | — | — |
| 2007-04-27 | $11.55 | $11.55 | 202,625 | — | — |
| 2007-04-26 | $11.83 | $11.83 | 196,500 | — | — |
| 2007-04-25 | $11.68 | $11.68 | 300,250 | — | — |
| 2007-04-24 | $11.83 | $11.83 | 250,000 | — | — |
| 2007-04-23 | $11.78 | $11.78 | 164,500 | — | — |
| 2007-04-20 | $11.74 | $11.74 | 193,000 | — | — |
| 2007-04-19 | $11.62 | $11.62 | 234,125 | — | — |
| 2007-04-18 | $11.82 | $11.82 | 148,250 | — | — |
| 2007-04-17 | $11.96 | $11.96 | 263,375 | — | — |
| 2007-04-16 | $11.92 | $11.92 | 110,250 | — | — |
| 2007-04-13 | $11.96 | $11.96 | 112,250 | — | — |
| 2007-04-12 | $11.94 | $11.94 | 178,125 | — | — |
| 2007-04-11 | $11.96 | $11.96 | 151,375 | — | — |
| 2007-04-10 | $12.10 | $12.10 | 86,375 | — | — |
| 2007-04-09 | $11.98 | $11.98 | 262,500 | — | — |
| 2007-04-05 | $11.81 | $11.81 | 129,875 | — | — |
| 2007-04-04 | $11.92 | $11.92 | 310,125 | — | — |
| 2007-04-03 | $11.91 | $11.91 | 224,750 | — | — |
| 2007-04-02 | $11.76 | $11.76 | 302,750 | — | — |
| 2007-03-30 | $11.76 | $11.76 | 246,750 | — | — |
| 2007-03-29 | $11.73 | $11.73 | 222,125 | — | — |
| 2007-03-28 | $11.75 | $11.75 | 118,375 | — | — |
| 2007-03-27 | $11.76 | $11.76 | 280,750 | — | — |
| 2007-03-26 | $11.96 | $11.96 | 201,750 | — | — |
| 2007-03-23 | $12.14 | $12.14 | 233,250 | — | — |
| 2007-03-22 | $11.80 | $11.80 | 237,625 | — | — |
| 2007-03-21 | $11.75 | $11.75 | 283,125 | — | — |
| 2007-03-20 | $11.54 | $11.54 | 213,875 | — | — |
| 2007-03-19 | $11.46 | $11.46 | 564,250 | — | — |
| 2007-03-16 | $11.16 | $11.16 | 837,375 | — | — |
| 2007-03-15 | $10.99 | $10.99 | 223,500 | — | — |
| 2007-03-14 | $10.74 | $10.74 | 445,625 | — | — |
| 2007-03-13 | $10.44 | $10.44 | 521,750 | — | — |
| 2007-03-12 | $10.53 | $10.53 | 165,875 | — | — |
| 2007-03-09 | $10.67 | $10.67 | 392,750 | — | — |
| 2007-03-08 | $10.64 | $10.64 | 354,250 | — | — |
| 2007-03-07 | $10.71 | $10.71 | 494,875 | — | — |
| 2007-03-06 | $11.00 | $11.00 | 290,875 | — | — |
| 2007-03-05 | $10.91 | $10.91 | 586,875 | — | — |
| 2007-03-02 | $11.30 | $11.30 | 442,375 | — | — |
| 2007-03-01 | $11.38 | $11.38 | 571,625 | — | — |
| 2007-02-28 | $11.22 | $11.22 | 827,125 | — | — |
| 2007-02-27 | $11.13 | $11.13 | 845,250 | — | — |
| 2007-02-26 | $11.28 | $11.28 | 343,500 | — | — |
| 2007-02-23 | $11.36 | $11.36 | 680,625 | — | — |
| 2007-02-22 | $11.25 | $11.25 | 746,500 | — | — |
| 2007-02-21 | $11.04 | $11.04 | 1,094,625 | — | — |
| 2007-02-20 | $10.91 | $10.91 | 345,875 | — | — |
| 2007-02-16 | $10.41 | $10.41 | 1,124,625 | — | — |
| 2007-02-15 | $10.26 | $10.26 | 1,620,625 | — | — |
| 2007-02-14 | $9.86 | $9.86 | 1,959,000 | — | — |
| 2007-02-13 | $10.00 | $10.00 | 2,092,375 | — | — |
| 2007-02-12 | $10.16 | $10.16 | 1,160,000 | — | — |
| 2007-02-09 | $10.28 | $10.28 | 1,579,500 | — | — |
| 2007-02-08 | $10.70 | $10.70 | 5,476,375 | — | — |
| 2007-02-07 | $12.04 | $12.04 | 1,571,000 | — | — |
| 2007-02-06 | $12.04 | $12.04 | 3,592,500 | — | — |