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
- 1993-03-29 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 | $9.00 | $11.21 | 156,600 | — | — |
| 2007-12-28 | $8.85 | $11.02 | 135,600 | — | — |
| 2007-12-27 | $8.97 | $11.18 | 162,000 | — | — |
| 2007-12-26 | $9.32 | $11.61 | 185,400 | — | — |
| 2007-12-24 | $9.57 | $11.82 | 102,600 | — | — |
| 2007-12-21 | $9.49 | $11.72 | 593,400 | — | — |
| 2007-12-20 | $9.37 | $11.57 | 159,600 | — | — |
| 2007-12-19 | $9.10 | $11.24 | 164,400 | — | — |
| 2007-12-18 | $9.05 | $11.18 | 125,400 | — | — |
| 2007-12-17 | $8.51 | $10.51 | 178,200 | — | — |
| 2007-12-14 | $8.67 | $10.71 | 321,000 | — | — |
| 2007-12-13 | $8.59 | $10.61 | 372,600 | — | — |
| 2007-12-12 | $8.97 | $11.08 | 201,600 | — | — |
| 2007-12-11 | $8.70 | $10.74 | 202,800 | — | — |
| 2007-12-10 | $8.88 | $10.97 | 129,600 | — | — |
| 2007-12-07 | $8.96 | $11.07 | 170,400 | — | — |
| 2007-12-06 | $8.97 | $11.08 | 402,600 | — | — |
| 2007-12-05 | $8.62 | $10.64 | 109,200 | — | — |
| 2007-12-04 | $8.46 | $10.45 | 124,200 | — | — |
| 2007-12-03 | $8.73 | $10.78 | 229,800 | — | — |
| 2007-11-30 | $8.75 | $10.81 | 286,200 | — | — |
| 2007-11-29 | $8.73 | $10.78 | 161,400 | — | — |
| 2007-11-28 | $8.75 | $10.81 | 334,200 | — | — |
| 2007-11-27 | $8.39 | $10.36 | 163,800 | — | — |
| 2007-11-26 | $8.33 | $10.29 | 180,000 | — | — |
| 2007-11-23 | $8.57 | $10.58 | 44,400 | — | — |
| 2007-11-21 | $8.56 | $10.57 | 104,400 | — | — |
| 2007-11-20 | $8.35 | $10.32 | 193,200 | — | — |
| 2007-11-19 | $8.37 | $10.34 | 200,400 | — | — |
| 2007-11-16 | $8.47 | $10.47 | 222,000 | — | — |
| 2007-11-15 | $8.40 | $10.38 | 160,800 | — | — |
| 2007-11-14 | $8.55 | $10.56 | 152,400 | — | — |
| 2007-11-13 | $8.85 | $10.93 | 223,800 | — | — |
| 2007-11-12 | $8.42 | $10.40 | 238,800 | — | — |
| 2007-11-09 | $8.23 | $10.16 | 391,800 | — | — |
| 2007-11-08 | $8.53 | $10.53 | 297,600 | — | — |
| 2007-11-07 | $8.26 | $10.20 | 227,400 | — | — |
| 2007-11-06 | $8.51 | $10.51 | 295,800 | — | — |
| 2007-11-05 | $8.45 | $10.44 | 218,400 | — | — |
| 2007-11-02 | $8.52 | $10.53 | 279,000 | — | — |
| 2007-11-01 | $8.26 | $10.20 | 247,200 | — | — |
| 2007-10-31 | $8.48 | $10.47 | 249,600 | — | — |
| 2007-10-30 | $8.30 | $10.26 | 158,400 | — | — |
| 2007-10-29 | $8.38 | $10.35 | 144,000 | — | — |
| 2007-10-26 | $8.44 | $10.43 | 135,000 | — | — |
| 2007-10-25 | $8.29 | $10.24 | 178,200 | — | — |
| 2007-10-24 | $8.32 | $10.27 | 112,200 | — | — |
| 2007-10-23 | $8.48 | $10.47 | 118,200 | — | — |
| 2007-10-22 | $8.52 | $10.52 | 258,600 | — | — |
| 2007-10-19 | $8.20 | $10.13 | 310,800 | — | — |
| 2007-10-18 | $8.82 | $10.89 | 205,200 | — | — |
| 2007-10-17 | $8.90 | $10.99 | 316,800 | — | — |
| 2007-10-16 | $8.89 | $10.98 | 99,000 | — | — |
| 2007-10-15 | $8.76 | $10.83 | 153,000 | — | — |
| 2007-10-12 | $8.85 | $10.93 | 114,000 | — | — |
| 2007-10-11 | $8.81 | $10.88 | 111,000 | — | — |
| 2007-10-10 | $9.08 | $11.22 | 154,800 | — | — |
| 2007-10-09 | $8.97 | $11.08 | 182,400 | — | — |
| 2007-10-08 | $8.91 | $11.00 | 131,400 | — | — |
| 2007-10-05 | $9.03 | $11.15 | 258,000 | — | — |
| 2007-10-04 | $8.78 | $10.84 | 108,600 | — | — |
| 2007-10-03 | $8.76 | $10.82 | 159,600 | — | — |
| 2007-10-02 | $8.85 | $10.93 | 102,600 | — | — |
| 2007-10-01 | $8.74 | $10.80 | 246,600 | — | — |
| 2007-09-28 | $8.33 | $10.29 | 183,000 | — | — |
| 2007-09-27 | $8.38 | $10.35 | 355,200 | — | — |
| 2007-09-26 | $8.33 | $10.28 | 191,400 | — | — |
| 2007-09-25 | $8.32 | $10.28 | 238,200 | — | — |
| 2007-09-24 | $8.40 | $10.38 | 333,600 | — | — |
| 2007-09-21 | $8.66 | $10.70 | 434,400 | — | — |
| 2007-09-20 | $8.65 | $10.68 | 130,200 | — | — |
| 2007-09-19 | $8.65 | $10.68 | 330,600 | — | — |
| 2007-09-18 | $8.61 | $10.64 | 336,600 | — | — |
| 2007-09-17 | $8.09 | $10.00 | 190,200 | — | — |
| 2007-09-14 | $8.22 | $10.15 | 205,200 | — | — |
| 2007-09-13 | $8.14 | $10.05 | 167,400 | — | — |
| 2007-09-12 | $8.08 | $9.98 | 283,800 | — | — |
| 2007-09-11 | $8.03 | $9.92 | 243,000 | — | — |
| 2007-09-10 | $7.85 | $9.69 | 230,400 | — | — |
| 2007-09-07 | $7.78 | $9.60 | 233,400 | — | — |
| 2007-09-06 | $8.05 | $9.94 | 164,400 | — | — |
| 2007-09-05 | $8.06 | $9.96 | 135,000 | — | — |
| 2007-09-04 | $8.25 | $10.19 | 237,000 | — | — |
| 2007-08-31 | $8.31 | $10.27 | 121,800 | — | — |
| 2007-08-30 | $8.26 | $10.20 | 240,000 | — | — |
| 2007-08-29 | $8.26 | $10.20 | 183,000 | — | — |
| 2007-08-28 | $8.07 | $9.97 | 269,400 | — | — |
| 2007-08-27 | $8.27 | $10.22 | 216,600 | — | — |
| 2007-08-24 | $8.33 | $10.29 | 335,400 | — | — |
| 2007-08-23 | $8.48 | $10.47 | 117,600 | — | — |
| 2007-08-22 | $8.63 | $10.66 | 331,200 | — | — |
| 2007-08-21 | $8.53 | $10.53 | 63,000 | — | — |
| 2007-08-20 | $8.59 | $10.61 | 155,400 | — | — |
| 2007-08-17 | $8.60 | $10.62 | 373,800 | — | — |
| 2007-08-16 | $8.57 | $10.58 | 319,200 | — | — |
| 2007-08-15 | $7.93 | $9.79 | 177,000 | — | — |
| 2007-08-14 | $7.85 | $9.69 | 172,800 | — | — |
| 2007-08-13 | $8.12 | $10.04 | 263,400 | — | — |
| 2007-08-10 | $8.50 | $10.49 | 525,000 | — | — |
| 2007-08-09 | $7.93 | $9.79 | 616,800 | — | — |
| 2007-08-08 | $8.20 | $10.13 | 973,800 | — | — |
| 2007-08-07 | $8.01 | $9.90 | 388,800 | — | — |
| 2007-08-06 | $7.92 | $9.78 | 556,200 | — | — |
| 2007-08-03 | $7.77 | $9.59 | 337,200 | — | — |
| 2007-08-02 | $7.95 | $9.81 | 244,800 | — | — |
| 2007-08-01 | $7.86 | $9.70 | 312,600 | — | — |
| 2007-07-31 | $7.75 | $9.57 | 354,000 | — | — |
| 2007-07-30 | $7.69 | $9.50 | 339,000 | — | — |
| 2007-07-27 | $7.64 | $9.43 | 454,200 | — | — |
| 2007-07-26 | $8.01 | $9.89 | 515,400 | — | — |
| 2007-07-25 | $8.23 | $10.17 | 434,400 | — | — |
| 2007-07-24 | $8.37 | $10.34 | 367,200 | — | — |
| 2007-07-23 | $8.67 | $10.71 | 214,800 | — | — |
| 2007-07-20 | $8.68 | $10.72 | 267,000 | — | — |
| 2007-07-19 | $8.89 | $10.98 | 327,000 | — | — |
| 2007-07-18 | $8.83 | $10.91 | 332,400 | — | — |
| 2007-07-17 | $8.88 | $10.97 | 255,600 | — | — |
| 2007-07-16 | $8.99 | $11.10 | 256,200 | — | — |
| 2007-07-13 | $8.99 | $11.11 | 207,600 | — | — |
| 2007-07-12 | $9.01 | $11.13 | 224,400 | — | — |
| 2007-07-11 | $8.80 | $10.87 | 158,400 | — | — |
| 2007-07-10 | $8.69 | $10.74 | 431,400 | — | — |
| 2007-07-09 | $8.76 | $10.82 | 772,200 | — | — |
| 2007-07-06 | $8.76 | $10.82 | 145,200 | — | — |
| 2007-07-05 | $8.75 | $10.81 | 162,600 | — | — |
| 2007-07-03 | $8.67 | $10.71 | 97,200 | — | — |
| 2007-07-02 | $8.66 | $10.70 | 205,800 | — | — |
| 2007-06-29 | $8.73 | $10.78 | 226,800 | — | — |
| 2007-06-28 | $8.76 | $10.83 | 186,600 | — | — |
| 2007-06-27 | $8.63 | $10.65 | 231,600 | — | — |
| 2007-06-26 | $8.59 | $10.61 | 609,000 | — | — |
| 2007-06-25 | $8.48 | $10.48 | 456,000 | — | — |
| 2007-06-22 | $8.70 | $10.74 | 542,400 | — | — |
| 2007-06-21 | $8.85 | $10.94 | 163,200 | — | — |
| 2007-06-20 | $8.89 | $10.98 | 244,800 | — | — |
| 2007-06-19 | $8.92 | $11.02 | 260,400 | — | — |
| 2007-06-18 | $8.92 | $11.01 | 238,200 | — | — |
| 2007-06-15 | $8.93 | $11.03 | 763,800 | — | — |
| 2007-06-14 | $8.62 | $10.65 | 277,200 | — | — |
| 2007-06-13 | $8.65 | $10.68 | 301,200 | — | — |
| 2007-06-12 | $8.37 | $10.34 | 361,200 | — | — |
| 2007-06-11 | $8.35 | $10.32 | 298,200 | — | — |
| 2007-06-08 | $8.45 | $10.43 | 258,000 | — | — |
| 2007-06-07 | $8.49 | $10.49 | 452,400 | — | — |
| 2007-06-06 | $8.57 | $10.58 | 280,200 | — | — |
| 2007-06-05 | $8.48 | $10.48 | 181,800 | — | — |
| 2007-06-04 | $8.52 | $10.53 | 196,200 | — | — |
| 2007-06-01 | $8.54 | $10.55 | 106,200 | — | — |
| 2007-05-31 | $8.57 | $10.59 | 294,600 | — | — |
| 2007-05-30 | $8.55 | $10.56 | 179,400 | — | — |
| 2007-05-29 | $8.46 | $10.45 | 197,400 | — | — |
| 2007-05-25 | $8.33 | $10.29 | 202,800 | — | — |
| 2007-05-24 | $8.32 | $10.27 | 431,400 | — | — |
| 2007-05-23 | $8.28 | $10.23 | 241,800 | — | — |
| 2007-05-22 | $8.31 | $10.27 | 216,600 | — | — |
| 2007-05-21 | $8.16 | $10.07 | 256,800 | — | — |
| 2007-05-18 | $7.97 | $9.84 | 226,800 | — | — |
| 2007-05-17 | $7.99 | $9.87 | 480,000 | — | — |
| 2007-05-16 | $8.03 | $9.92 | 222,000 | — | — |
| 2007-05-15 | $7.87 | $9.72 | 313,200 | — | — |
| 2007-05-14 | $7.93 | $9.79 | 372,600 | — | — |
| 2007-05-11 | $8.10 | $10.01 | 200,400 | — | — |
| 2007-05-10 | $7.96 | $9.83 | 388,200 | — | — |
| 2007-05-09 | $7.98 | $9.86 | 181,800 | — | — |
| 2007-05-08 | $7.87 | $9.72 | 278,400 | — | — |
| 2007-05-07 | $7.98 | $9.85 | 175,200 | — | — |
| 2007-05-04 | $7.87 | $9.72 | 316,800 | — | — |
| 2007-05-03 | $7.80 | $9.64 | 248,400 | — | — |
| 2007-05-02 | $8.00 | $9.88 | 343,800 | — | — |
| 2007-05-01 | $7.88 | $9.74 | 341,400 | — | — |
| 2007-04-30 | $7.78 | $9.61 | 625,800 | — | — |
| 2007-04-27 | $8.21 | $10.14 | 588,600 | — | — |
| 2007-04-26 | $8.16 | $10.08 | 646,200 | — | — |
| 2007-04-25 | $8.17 | $10.10 | 433,200 | — | — |
| 2007-04-24 | $7.86 | $9.71 | 213,600 | — | — |
| 2007-04-23 | $7.66 | $9.46 | 105,600 | — | — |
| 2007-04-20 | $7.78 | $9.61 | 331,200 | — | — |
| 2007-04-19 | $7.55 | $9.32 | 175,200 | — | — |
| 2007-04-18 | $7.58 | $9.36 | 122,400 | — | — |
| 2007-04-17 | $7.67 | $9.48 | 379,200 | — | — |
| 2007-04-16 | $7.60 | $9.39 | 492,000 | — | — |
| 2007-04-13 | $7.52 | $9.29 | 114,600 | — | — |
| 2007-04-12 | $7.41 | $9.15 | 271,200 | — | — |
| 2007-04-11 | $7.38 | $9.12 | 175,200 | — | — |
| 2007-04-10 | $7.48 | $9.24 | 135,600 | — | — |
| 2007-04-09 | $7.49 | $9.25 | 273,000 | — | — |
| 2007-04-05 | $7.51 | $9.27 | 154,800 | — | — |
| 2007-04-04 | $7.58 | $9.37 | 114,000 | — | — |
| 2007-04-03 | $7.58 | $9.36 | 136,800 | — | — |
| 2007-04-02 | $7.63 | $9.42 | 241,200 | — | — |
| 2007-03-30 | $7.57 | $9.35 | 243,000 | — | — |
| 2007-03-29 | $7.49 | $9.26 | 162,000 | — | — |
| 2007-03-28 | $7.51 | $9.27 | 155,400 | — | — |
| 2007-03-27 | $7.52 | $9.29 | 83,400 | — | — |
| 2007-03-26 | $7.56 | $9.33 | 82,800 | — | — |
| 2007-03-23 | $7.49 | $9.25 | 75,000 | — | — |
| 2007-03-22 | $7.40 | $9.14 | 148,800 | — | — |
| 2007-03-21 | $7.55 | $9.33 | 195,000 | — | — |
| 2007-03-20 | $7.31 | $9.03 | 109,800 | — | — |
| 2007-03-19 | $7.30 | $9.02 | 301,200 | — | — |
| 2007-03-16 | $7.29 | $9.00 | 520,200 | — | — |
| 2007-03-15 | $7.33 | $9.05 | 259,800 | — | — |
| 2007-03-14 | $7.22 | $8.92 | 313,200 | — | — |
| 2007-03-13 | $7.16 | $8.84 | 363,000 | — | — |
| 2007-03-12 | $7.20 | $8.90 | 91,800 | — | — |
| 2007-03-09 | $7.13 | $8.80 | 153,000 | — | — |
| 2007-03-08 | $7.07 | $8.73 | 341,400 | — | — |
| 2007-03-07 | $7.05 | $8.71 | 293,400 | — | — |
| 2007-03-06 | $7.15 | $8.84 | 256,200 | — | — |
| 2007-03-05 | $6.83 | $8.44 | 265,800 | — | — |
| 2007-03-02 | $7.04 | $8.70 | 228,000 | — | — |
| 2007-03-01 | $7.30 | $9.02 | 91,800 | — | — |
| 2007-02-28 | $7.31 | $9.03 | 246,000 | — | — |
| 2007-02-27 | $7.39 | $9.13 | 250,800 | — | — |
| 2007-02-26 | $7.56 | $9.34 | 219,600 | — | — |
| 2007-02-23 | $7.50 | $9.26 | 238,800 | — | — |
| 2007-02-22 | $7.52 | $9.29 | 407,400 | — | — |
| 2007-02-21 | $7.41 | $9.15 | 310,800 | — | — |
| 2007-02-20 | $7.30 | $9.02 | 225,600 | — | — |
| 2007-02-16 | $7.27 | $8.98 | 267,600 | — | — |
| 2007-02-15 | $7.24 | $8.94 | 308,400 | — | — |
| 2007-02-14 | $7.25 | $8.96 | 302,400 | — | — |
| 2007-02-13 | $7.27 | $8.98 | 177,000 | — | — |
| 2007-02-12 | $7.25 | $8.95 | 691,200 | — | — |
| 2007-02-09 | $7.13 | $8.80 | 364,800 | — | — |
| 2007-02-08 | $7.25 | $8.96 | 399,600 | — | — |
| 2007-02-07 | $7.14 | $8.81 | 208,200 | — | — |
| 2007-02-06 | $7.08 | $8.74 | 505,200 | — | — |
| 2007-02-05 | $7.08 | $8.74 | 379,200 | — | — |
| 2007-02-02 | $7.00 | $8.64 | 103,200 | — | — |
| 2007-02-01 | $7.01 | $8.66 | 216,600 | — | — |
| 2007-01-31 | $6.97 | $8.60 | 283,200 | — | — |
| 2007-01-30 | $7.00 | $8.65 | 130,800 | — | — |
| 2007-01-29 | $6.85 | $8.47 | 322,800 | — | — |
| 2007-01-26 | $6.88 | $8.49 | 86,400 | — | — |
| 2007-01-25 | $6.83 | $8.43 | 171,000 | — | — |
| 2007-01-24 | $7.12 | $8.79 | 853,200 | — | — |
| 2007-01-23 | $6.88 | $8.50 | 147,000 | — | — |
| 2007-01-22 | $6.90 | $8.52 | 639,600 | — | — |
| 2007-01-19 | $6.82 | $8.42 | 207,600 | — | — |
| 2007-01-18 | $6.75 | $8.33 | 239,400 | — | — |
| 2007-01-17 | $6.75 | $8.33 | 166,800 | — | — |
| 2007-01-16 | $6.69 | $8.27 | 300,000 | — | — |
| 2007-01-12 | $6.70 | $8.28 | 129,000 | — | — |
| 2007-01-11 | $6.73 | $8.31 | 204,600 | — | — |
| 2007-01-10 | $6.77 | $8.36 | 100,200 | — | — |
| 2007-01-09 | $6.61 | $8.16 | 107,400 | — | — |
| 2007-01-08 | $6.64 | $8.21 | 51,000 | — | — |
| 2007-01-05 | $6.70 | $8.28 | 144,600 | — | — |
| 2007-01-04 | $7.01 | $8.66 | 144,000 | — | — |
| 2007-01-03 | $6.99 | $8.63 | 153,600 | — | — |