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
- 2002-11-01 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 | $12.21 | $12.21 | 147,900 | — | — |
| 2007-12-28 | $12.23 | $12.23 | 154,900 | — | — |
| 2007-12-27 | $13.08 | $13.08 | 136,200 | — | — |
| 2007-12-26 | $13.22 | $13.22 | 137,900 | — | — |
| 2007-12-24 | $12.70 | $12.70 | 85,000 | — | — |
| 2007-12-21 | $12.41 | $12.41 | 121,000 | — | — |
| 2007-12-20 | $12.94 | $12.94 | 140,000 | — | — |
| 2007-12-19 | $12.38 | $12.38 | 167,800 | — | — |
| 2007-12-18 | $12.07 | $12.07 | 502,500 | — | — |
| 2007-12-17 | $11.48 | $11.48 | 88,600 | — | — |
| 2007-12-14 | $11.21 | $11.21 | 93,500 | — | — |
| 2007-12-13 | $10.73 | $10.73 | 60,400 | — | — |
| 2007-12-12 | $11.23 | $11.23 | 150,100 | — | — |
| 2007-12-11 | $10.78 | $10.78 | 168,700 | — | — |
| 2007-12-10 | $10.30 | $10.30 | 333,800 | — | — |
| 2007-12-07 | $10.48 | $10.48 | 87,100 | — | — |
| 2007-12-06 | $10.43 | $10.43 | 102,700 | — | — |
| 2007-12-05 | $10.23 | $10.23 | 184,400 | — | — |
| 2007-12-04 | $10.08 | $10.08 | 44,100 | — | — |
| 2007-12-03 | $10.19 | $10.19 | 105,500 | — | — |
| 2007-11-30 | $10.24 | $10.24 | 132,800 | — | — |
| 2007-11-29 | $10.31 | $10.31 | 39,300 | — | — |
| 2007-11-28 | $10.35 | $10.35 | 93,000 | — | — |
| 2007-11-27 | $10.36 | $10.36 | 61,200 | — | — |
| 2007-11-26 | $10.41 | $10.41 | 84,900 | — | — |
| 2007-11-23 | $10.10 | $10.10 | 83,400 | — | — |
| 2007-11-21 | $10.52 | $10.52 | 48,800 | — | — |
| 2007-11-20 | $10.40 | $10.40 | 77,900 | — | — |
| 2007-11-19 | $10.50 | $10.50 | 120,700 | — | — |
| 2007-11-16 | $10.50 | $10.50 | 131,900 | — | — |
| 2007-11-15 | $10.49 | $10.49 | 212,000 | — | — |
| 2007-11-14 | $10.65 | $10.65 | 208,700 | — | — |
| 2007-11-13 | $11.00 | $11.00 | 475,500 | — | — |
| 2007-11-12 | $10.64 | $10.64 | 193,900 | — | — |
| 2007-11-09 | $10.27 | $10.27 | 227,500 | — | — |
| 2007-11-08 | $10.34 | $10.34 | 341,100 | — | — |
| 2007-11-07 | $9.71 | $9.71 | 259,700 | — | — |
| 2007-11-06 | $9.54 | $9.54 | 51,500 | — | — |
| 2007-11-05 | $9.25 | $9.25 | 55,500 | — | — |
| 2007-11-02 | $8.96 | $8.96 | 48,900 | — | — |
| 2007-11-01 | $9.18 | $9.18 | 72,000 | — | — |
| 2007-10-31 | $9.42 | $9.42 | 118,200 | — | — |
| 2007-10-30 | $9.00 | $9.00 | 42,200 | — | — |
| 2007-10-29 | $8.79 | $8.79 | 83,700 | — | — |
| 2007-10-26 | $8.63 | $8.63 | 29,900 | — | — |
| 2007-10-25 | $8.66 | $8.66 | 59,100 | — | — |
| 2007-10-24 | $9.05 | $9.05 | 66,200 | — | — |
| 2007-10-23 | $9.52 | $9.52 | 22,700 | — | — |
| 2007-10-22 | $9.19 | $9.19 | 33,900 | — | — |
| 2007-10-19 | $9.50 | $9.50 | 100,800 | — | — |
| 2007-10-18 | $9.58 | $9.58 | 104,300 | — | — |
| 2007-10-17 | $9.50 | $9.50 | 41,600 | — | — |
| 2007-10-16 | $9.48 | $9.48 | 30,000 | — | — |
| 2007-10-15 | $9.43 | $9.43 | 51,400 | — | — |
| 2007-10-12 | $9.46 | $9.46 | 28,000 | — | — |
| 2007-10-11 | $9.50 | $9.50 | 54,100 | — | — |
| 2007-10-10 | $9.35 | $9.35 | 70,400 | — | — |
| 2007-10-09 | $9.25 | $9.25 | 278,900 | — | — |
| 2007-10-08 | $9.46 | $9.46 | 25,600 | — | — |
| 2007-10-05 | $9.50 | $9.50 | 38,200 | — | — |
| 2007-10-04 | $9.50 | $9.50 | 63,300 | — | — |
| 2007-10-03 | $9.61 | $9.61 | 109,900 | — | — |
| 2007-10-02 | $9.37 | $9.37 | 321,600 | — | — |
| 2007-10-01 | $8.97 | $8.97 | 61,900 | — | — |
| 2007-09-28 | $8.99 | $8.99 | 40,000 | — | — |
| 2007-09-27 | $8.92 | $8.92 | 43,100 | — | — |
| 2007-09-26 | $8.85 | $8.85 | 69,800 | — | — |
| 2007-09-25 | $8.92 | $8.92 | 142,800 | — | — |
| 2007-09-24 | $8.85 | $8.85 | 45,000 | — | — |
| 2007-09-21 | $8.85 | $8.85 | 72,800 | — | — |
| 2007-09-20 | $8.81 | $8.81 | 21,900 | — | — |
| 2007-09-19 | $8.84 | $8.84 | 35,200 | — | — |
| 2007-09-18 | $8.85 | $8.85 | 16,200 | — | — |
| 2007-09-17 | $8.95 | $8.95 | 28,000 | — | — |
| 2007-09-14 | $8.99 | $8.99 | 39,500 | — | — |
| 2007-09-13 | $8.80 | $8.80 | 61,600 | — | — |
| 2007-09-12 | $9.03 | $9.03 | 43,600 | — | — |
| 2007-09-11 | $8.82 | $8.82 | 59,900 | — | — |
| 2007-09-10 | $8.96 | $8.96 | 241,300 | — | — |
| 2007-09-07 | $8.90 | $8.90 | 197,200 | — | — |
| 2007-09-06 | $8.90 | $8.90 | 283,000 | — | — |
| 2007-09-05 | $8.83 | $8.83 | 118,700 | — | — |
| 2007-09-04 | $8.77 | $8.77 | 41,100 | — | — |
| 2007-08-31 | $8.72 | $8.72 | 42,900 | — | — |
| 2007-08-30 | $8.60 | $8.60 | 13,400 | — | — |
| 2007-08-29 | $8.67 | $8.67 | 21,700 | — | — |
| 2007-08-28 | $8.67 | $8.67 | 31,000 | — | — |
| 2007-08-27 | $8.73 | $8.73 | 14,100 | — | — |
| 2007-08-24 | $8.70 | $8.70 | 47,900 | — | — |
| 2007-08-23 | $8.82 | $8.82 | 34,900 | — | — |
| 2007-08-22 | $8.74 | $8.74 | 45,800 | — | — |
| 2007-08-21 | $8.44 | $8.44 | 47,000 | — | — |
| 2007-08-20 | $8.35 | $8.35 | 36,600 | — | — |
| 2007-08-17 | $8.26 | $8.26 | 65,600 | — | — |
| 2007-08-16 | $8.54 | $8.54 | 80,600 | — | — |
| 2007-08-15 | $8.80 | $8.80 | 122,800 | — | — |
| 2007-08-14 | $8.30 | $8.30 | 47,900 | — | — |
| 2007-08-13 | $8.29 | $8.29 | 96,300 | — | — |
| 2007-08-10 | $7.88 | $7.88 | 74,800 | — | — |
| 2007-08-09 | $7.88 | $7.88 | 107,300 | — | — |
| 2007-08-08 | $7.81 | $7.81 | 191,400 | — | — |
| 2007-08-07 | $7.90 | $7.90 | 86,000 | — | — |
| 2007-08-06 | $8.34 | $8.34 | 78,100 | — | — |
| 2007-08-03 | $8.92 | $8.92 | 25,600 | — | — |
| 2007-08-02 | $9.00 | $9.00 | 72,800 | — | — |
| 2007-08-01 | $8.75 | $8.75 | 65,000 | — | — |
| 2007-07-31 | $9.01 | $9.01 | 234,600 | — | — |
| 2007-07-30 | $8.88 | $8.88 | 30,200 | — | — |
| 2007-07-27 | $8.61 | $8.61 | 23,900 | — | — |
| 2007-07-26 | $8.68 | $8.68 | 51,800 | — | — |
| 2007-07-25 | $9.06 | $9.06 | 40,500 | — | — |
| 2007-07-24 | $9.10 | $9.10 | 61,300 | — | — |
| 2007-07-23 | $9.16 | $9.16 | 163,600 | — | — |
| 2007-07-20 | $9.02 | $9.02 | 176,300 | — | — |
| 2007-07-19 | $9.16 | $9.16 | 122,900 | — | — |
| 2007-07-18 | $9.39 | $9.39 | 291,200 | — | — |
| 2007-07-17 | $9.25 | $9.25 | 41,600 | — | — |
| 2007-07-16 | $9.24 | $9.24 | 38,000 | — | — |
| 2007-07-13 | $9.38 | $9.38 | 43,700 | — | — |
| 2007-07-12 | $9.41 | $9.41 | 32,000 | — | — |
| 2007-07-11 | $9.24 | $9.24 | 29,700 | — | — |
| 2007-07-10 | $9.14 | $9.14 | 28,000 | — | — |
| 2007-07-09 | $9.18 | $9.18 | 70,500 | — | — |
| 2007-07-06 | $8.95 | $8.95 | 44,600 | — | — |
| 2007-07-05 | $8.55 | $8.55 | 60,200 | — | — |
| 2007-07-03 | $8.38 | $8.38 | 21,900 | — | — |
| 2007-07-02 | $8.43 | $8.43 | 26,800 | — | — |
| 2007-06-29 | $8.50 | $8.50 | 89,400 | — | — |
| 2007-06-28 | $8.50 | $8.50 | 110,400 | — | — |
| 2007-06-27 | $8.49 | $8.49 | 12,400 | — | — |
| 2007-06-26 | $8.50 | $8.50 | 59,700 | — | — |
| 2007-06-25 | $8.50 | $8.50 | 28,000 | — | — |
| 2007-06-22 | $8.50 | $8.50 | 50,800 | — | — |
| 2007-06-21 | $8.49 | $8.49 | 38,600 | — | — |
| 2007-06-20 | $8.50 | $8.50 | 41,000 | — | — |
| 2007-06-19 | $8.57 | $8.57 | 64,700 | — | — |
| 2007-06-18 | $8.58 | $8.58 | 43,000 | — | — |
| 2007-06-15 | $8.34 | $8.34 | 16,500 | — | — |
| 2007-06-14 | $8.38 | $8.38 | 72,700 | — | — |
| 2007-06-13 | $8.23 | $8.23 | 71,800 | — | — |
| 2007-06-12 | $7.88 | $7.88 | 33,300 | — | — |
| 2007-06-11 | $7.88 | $7.88 | 85,100 | — | — |
| 2007-06-08 | $7.65 | $7.65 | 69,800 | — | — |
| 2007-06-07 | $7.36 | $7.36 | 5,100 | — | — |
| 2007-06-06 | $7.42 | $7.42 | 5,900 | — | — |
| 2007-06-05 | $7.45 | $7.45 | 15,400 | — | — |
| 2007-06-04 | $7.43 | $7.43 | 34,900 | — | — |
| 2007-06-01 | $7.43 | $7.43 | 15,700 | — | — |
| 2007-05-31 | $7.40 | $7.40 | 21,200 | — | — |
| 2007-05-30 | $7.40 | $7.40 | 10,700 | — | — |
| 2007-05-29 | $7.35 | $7.35 | 10,500 | — | — |
| 2007-05-25 | $7.24 | $7.24 | 11,800 | — | — |
| 2007-05-24 | $7.25 | $7.25 | 36,100 | — | — |
| 2007-05-23 | $7.32 | $7.32 | 22,800 | — | — |
| 2007-05-22 | $7.30 | $7.30 | 32,800 | — | — |
| 2007-05-21 | $7.32 | $7.32 | 20,000 | — | — |
| 2007-05-18 | $7.25 | $7.25 | 75,300 | — | — |
| 2007-05-17 | $7.26 | $7.26 | 74,500 | — | — |
| 2007-05-16 | $7.25 | $7.25 | 84,000 | — | — |
| 2007-05-15 | $7.24 | $7.24 | 38,000 | — | — |
| 2007-05-14 | $7.26 | $7.26 | 16,500 | — | — |
| 2007-05-11 | $7.28 | $7.28 | 9,100 | — | — |
| 2007-05-10 | $7.29 | $7.29 | 7,100 | — | — |
| 2007-05-09 | $7.34 | $7.34 | 21,500 | — | — |
| 2007-05-08 | $7.28 | $7.28 | 23,300 | — | — |
| 2007-05-07 | $7.25 | $7.25 | 23,900 | — | — |
| 2007-05-04 | $7.24 | $7.24 | 19,000 | — | — |
| 2007-05-03 | $7.25 | $7.25 | 34,400 | — | — |
| 2007-05-02 | $7.25 | $7.25 | 20,800 | — | — |
| 2007-05-01 | $7.11 | $7.11 | 33,300 | — | — |
| 2007-04-30 | $7.25 | $7.25 | 26,400 | — | — |
| 2007-04-27 | $7.34 | $7.34 | 26,400 | — | — |
| 2007-04-26 | $7.54 | $7.54 | 6,500 | — | — |
| 2007-04-25 | $7.51 | $7.51 | 30,400 | — | — |
| 2007-04-24 | $7.39 | $7.39 | 21,900 | — | — |
| 2007-04-23 | $7.41 | $7.41 | 7,800 | — | — |
| 2007-04-20 | $7.44 | $7.44 | 30,200 | — | — |
| 2007-04-19 | $7.36 | $7.36 | 27,000 | — | — |
| 2007-04-18 | $7.55 | $7.55 | 49,200 | — | — |
| 2007-04-17 | $7.39 | $7.39 | 29,500 | — | — |
| 2007-04-16 | $7.40 | $7.40 | 27,500 | — | — |
| 2007-04-13 | $7.48 | $7.48 | 15,800 | — | — |
| 2007-04-12 | $7.43 | $7.43 | 17,300 | — | — |
| 2007-04-11 | $7.55 | $7.55 | 34,900 | — | — |
| 2007-04-10 | $7.30 | $7.30 | 93,800 | — | — |
| 2007-04-09 | $7.30 | $7.30 | 90,100 | — | — |
| 2007-04-05 | $7.30 | $7.30 | 67,200 | — | — |
| 2007-04-04 | $7.32 | $7.32 | 114,000 | — | — |
| 2007-04-03 | $7.24 | $7.24 | 41,400 | — | — |
| 2007-04-02 | $7.21 | $7.21 | 16,600 | — | — |
| 2007-03-30 | $7.23 | $7.23 | 14,600 | — | — |
| 2007-03-29 | $7.27 | $7.27 | 4,100 | — | — |
| 2007-03-28 | $7.29 | $7.29 | 2,500 | — | — |
| 2007-03-27 | $7.24 | $7.24 | 8,300 | — | — |
| 2007-03-26 | $7.25 | $7.25 | 10,300 | — | — |
| 2007-03-23 | $7.23 | $7.23 | 6,300 | — | — |
| 2007-03-22 | $7.28 | $7.28 | 10,700 | — | — |
| 2007-03-21 | $7.26 | $7.26 | 77,600 | — | — |
| 2007-03-20 | $7.37 | $7.37 | 36,400 | — | — |
| 2007-03-19 | $7.24 | $7.24 | 16,000 | — | — |
| 2007-03-16 | $7.25 | $7.25 | 19,800 | — | — |
| 2007-03-15 | $7.25 | $7.25 | 9,800 | — | — |
| 2007-03-14 | $7.22 | $7.22 | 2,900 | — | — |
| 2007-03-13 | $7.20 | $7.20 | 12,700 | — | — |
| 2007-03-12 | $7.21 | $7.21 | 12,600 | — | — |
| 2007-03-09 | $7.25 | $7.25 | 35,200 | — | — |
| 2007-03-08 | $7.19 | $7.19 | 44,400 | — | — |
| 2007-03-07 | $7.20 | $7.20 | 17,500 | — | — |
| 2007-03-06 | $7.21 | $7.21 | 20,400 | — | — |
| 2007-03-05 | $7.22 | $7.22 | 20,000 | — | — |
| 2007-03-02 | $7.28 | $7.28 | 50,900 | — | — |
| 2007-03-01 | $7.20 | $7.20 | 14,200 | — | — |
| 2007-02-28 | $7.23 | $7.23 | 18,200 | — | — |
| 2007-02-27 | $7.14 | $7.14 | 86,100 | — | — |
| 2007-02-26 | $7.20 | $7.20 | 14,700 | — | — |
| 2007-02-23 | $7.22 | $7.22 | 60,400 | — | — |
| 2007-02-22 | $7.05 | $7.05 | 13,900 | — | — |
| 2007-02-21 | $7.07 | $7.07 | 10,200 | — | — |
| 2007-02-20 | $7.07 | $7.07 | 63,000 | — | — |
| 2007-02-16 | $7.08 | $7.08 | 11,200 | — | — |
| 2007-02-15 | $7.17 | $7.17 | 42,500 | — | — |
| 2007-02-14 | $7.25 | $7.25 | 9,500 | — | — |
| 2007-02-13 | $7.07 | $7.07 | 17,600 | — | — |
| 2007-02-12 | $7.10 | $7.10 | 42,700 | — | — |
| 2007-02-09 | $7.24 | $7.24 | 19,500 | — | — |
| 2007-02-08 | $7.24 | $7.24 | 51,000 | — | — |
| 2007-02-07 | $7.26 | $7.26 | 103,900 | — | — |
| 2007-02-06 | $7.16 | $7.16 | 15,900 | — | — |
| 2007-02-05 | $7.19 | $7.19 | 39,700 | — | — |
| 2007-02-02 | $7.18 | $7.18 | 79,000 | — | — |
| 2007-02-01 | $7.16 | $7.16 | 99,600 | — | — |
| 2007-01-31 | $7.23 | $7.23 | 38,400 | — | — |
| 2007-01-30 | $7.25 | $7.25 | 21,900 | — | — |
| 2007-01-29 | $7.22 | $7.22 | 93,500 | — | — |
| 2007-01-26 | $7.25 | $7.25 | 95,200 | — | — |
| 2007-01-25 | $7.22 | $7.22 | 133,400 | — | — |
| 2007-01-24 | $7.57 | $7.57 | 117,800 | — | — |
| 2007-01-23 | $7.61 | $7.61 | 55,600 | — | — |
| 2007-01-22 | $7.70 | $7.70 | 53,500 | — | — |
| 2007-01-19 | $7.73 | $7.73 | 53,400 | — | — |
| 2007-01-18 | $7.93 | $7.93 | 24,400 | — | — |
| 2007-01-17 | $8.11 | $8.11 | 75,200 | — | — |
| 2007-01-16 | $7.98 | $7.98 | 71,600 | — | — |
| 2007-01-12 | $7.54 | $7.54 | 27,000 | — | — |
| 2007-01-11 | $7.31 | $7.31 | 80,500 | — | — |
| 2007-01-10 | $7.19 | $7.19 | 661,900 | — | — |
| 2007-01-09 | $6.78 | $6.78 | 34,800 | — | — |
| 2007-01-08 | $6.49 | $6.49 | 14,500 | — | — |
| 2007-01-05 | $6.58 | $6.58 | 10,100 | — | — |
| 2007-01-04 | $6.60 | $6.60 | 7,100 | — | — |
| 2007-01-03 | $6.64 | $6.64 | 25,300 | — | — |