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
- 1996-08-09 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 | $8.80 | $8.80 | 43,900 | — | — |
| 2007-12-28 | $8.70 | $8.70 | 64,500 | — | — |
| 2007-12-27 | $8.74 | $8.74 | 51,300 | — | — |
| 2007-12-26 | $9.06 | $9.06 | 31,300 | — | — |
| 2007-12-24 | $9.48 | $9.48 | 11,800 | — | — |
| 2007-12-21 | $9.21 | $9.21 | 24,100 | — | — |
| 2007-12-20 | $9.28 | $9.28 | 62,900 | — | — |
| 2007-12-19 | $9.07 | $9.07 | 87,800 | — | — |
| 2007-12-18 | $8.92 | $8.92 | 38,800 | — | — |
| 2007-12-17 | $9.17 | $9.17 | 28,200 | — | — |
| 2007-12-14 | $9.47 | $9.47 | 13,000 | — | — |
| 2007-12-13 | $9.56 | $9.56 | 70,500 | — | — |
| 2007-12-12 | $9.44 | $9.44 | 45,700 | — | — |
| 2007-12-11 | $9.21 | $9.21 | 83,400 | — | — |
| 2007-12-10 | $9.55 | $9.55 | 57,500 | — | — |
| 2007-12-07 | $9.98 | $9.98 | 46,800 | — | — |
| 2007-12-06 | $10.03 | $10.03 | 92,300 | — | — |
| 2007-12-05 | $10.49 | $10.49 | 59,300 | — | — |
| 2007-12-04 | $10.74 | $10.74 | 70,900 | — | — |
| 2007-12-03 | $10.46 | $10.46 | 42,700 | — | — |
| 2007-11-30 | $10.67 | $10.67 | 93,100 | — | — |
| 2007-11-29 | $10.41 | $10.41 | 66,200 | — | — |
| 2007-11-28 | $10.75 | $10.75 | 104,500 | — | — |
| 2007-11-27 | $10.89 | $10.89 | 116,600 | — | — |
| 2007-11-26 | $10.12 | $10.12 | 76,800 | — | — |
| 2007-11-23 | $10.06 | $10.06 | 28,500 | — | — |
| 2007-11-21 | $10.14 | $10.14 | 38,700 | — | — |
| 2007-11-20 | $10.37 | $10.37 | 65,000 | — | — |
| 2007-11-19 | $10.03 | $10.03 | 34,200 | — | — |
| 2007-11-16 | $9.93 | $9.93 | 37,500 | — | — |
| 2007-11-15 | $9.84 | $9.84 | 67,300 | — | — |
| 2007-11-14 | $10.00 | $10.00 | 81,900 | — | — |
| 2007-11-13 | $9.86 | $9.86 | 88,700 | — | — |
| 2007-11-12 | $9.75 | $9.75 | 53,400 | — | — |
| 2007-11-09 | $9.55 | $9.55 | 23,000 | — | — |
| 2007-11-08 | $9.57 | $9.57 | 59,300 | — | — |
| 2007-11-07 | $9.46 | $9.46 | 58,200 | — | — |
| 2007-11-06 | $9.24 | $9.24 | 74,200 | — | — |
| 2007-11-05 | $9.59 | $9.59 | 82,600 | — | — |
| 2007-11-02 | $9.70 | $9.70 | 71,500 | — | — |
| 2007-11-01 | $9.40 | $9.40 | 33,600 | — | — |
| 2007-10-31 | $9.57 | $9.57 | 32,000 | — | — |
| 2007-10-30 | $9.57 | $9.57 | 45,000 | — | — |
| 2007-10-29 | $10.02 | $10.02 | 53,900 | — | — |
| 2007-10-26 | $10.08 | $10.08 | 51,800 | — | — |
| 2007-10-25 | $10.15 | $10.15 | 58,000 | — | — |
| 2007-10-24 | $10.06 | $10.06 | 82,300 | — | — |
| 2007-10-23 | $9.57 | $9.57 | 45,900 | — | — |
| 2007-10-22 | $9.71 | $9.71 | 89,600 | — | — |
| 2007-10-19 | $9.28 | $9.28 | 47,000 | — | — |
| 2007-10-18 | $9.02 | $9.02 | 45,500 | — | — |
| 2007-10-17 | $8.84 | $8.84 | 48,700 | — | — |
| 2007-10-16 | $8.79 | $8.79 | 37,900 | — | — |
| 2007-10-15 | $9.05 | $9.05 | 104,400 | — | — |
| 2007-10-12 | $8.78 | $8.78 | 52,600 | — | — |
| 2007-10-11 | $8.80 | $8.80 | 129,200 | — | — |
| 2007-10-10 | $8.45 | $8.45 | 32,300 | — | — |
| 2007-10-09 | $8.65 | $8.65 | 48,400 | — | — |
| 2007-10-08 | $8.58 | $8.58 | 25,700 | — | — |
| 2007-10-05 | $8.57 | $8.57 | 27,400 | — | — |
| 2007-10-04 | $8.64 | $8.64 | 27,200 | — | — |
| 2007-10-03 | $8.50 | $8.50 | 73,400 | — | — |
| 2007-10-02 | $8.52 | $8.52 | 61,700 | — | — |
| 2007-10-01 | $8.45 | $8.45 | 81,000 | — | — |
| 2007-09-28 | $8.11 | $8.11 | 30,700 | — | — |
| 2007-09-27 | $8.55 | $8.55 | 16,200 | — | — |
| 2007-09-26 | $8.42 | $8.42 | 6,100 | — | — |
| 2007-09-25 | $8.32 | $8.32 | 15,300 | — | — |
| 2007-09-24 | $8.42 | $8.42 | 19,100 | — | — |
| 2007-09-21 | $8.42 | $8.42 | 34,800 | — | — |
| 2007-09-20 | $8.41 | $8.41 | 13,800 | — | — |
| 2007-09-19 | $8.33 | $8.33 | 17,200 | — | — |
| 2007-09-18 | $8.31 | $8.31 | 9,600 | — | — |
| 2007-09-17 | $8.15 | $8.15 | 24,500 | — | — |
| 2007-09-14 | $8.44 | $8.44 | 24,900 | — | — |
| 2007-09-13 | $8.26 | $8.26 | 10,300 | — | — |
| 2007-09-12 | $8.31 | $8.31 | 25,100 | — | — |
| 2007-09-11 | $8.49 | $8.49 | 21,800 | — | — |
| 2007-09-10 | $8.64 | $8.64 | 40,700 | — | — |
| 2007-09-07 | $8.65 | $8.65 | 88,700 | — | — |
| 2007-09-06 | $8.65 | $8.65 | 66,500 | — | — |
| 2007-09-05 | $8.29 | $8.29 | 24,000 | — | — |
| 2007-09-04 | $8.44 | $8.44 | 22,700 | — | — |
| 2007-08-31 | $8.50 | $8.50 | 17,400 | — | — |
| 2007-08-30 | $8.11 | $8.11 | 43,300 | — | — |
| 2007-08-29 | $8.28 | $8.28 | 16,200 | — | — |
| 2007-08-28 | $8.20 | $8.20 | 37,600 | — | — |
| 2007-08-27 | $8.52 | $8.52 | 65,000 | — | — |
| 2007-08-24 | $8.70 | $8.70 | 53,800 | — | — |
| 2007-08-23 | $8.40 | $8.40 | 22,300 | — | — |
| 2007-08-22 | $8.12 | $8.12 | 70,800 | — | — |
| 2007-08-21 | $8.25 | $8.25 | 19,800 | — | — |
| 2007-08-20 | $8.10 | $8.10 | 33,900 | — | — |
| 2007-08-17 | $8.26 | $8.26 | 38,400 | — | — |
| 2007-08-16 | $8.25 | $8.25 | 55,200 | — | — |
| 2007-08-15 | $8.16 | $8.16 | 92,000 | — | — |
| 2007-08-14 | $7.97 | $7.97 | 126,900 | — | — |
| 2007-08-13 | $8.11 | $8.11 | 128,000 | — | — |
| 2007-08-10 | $8.13 | $8.13 | 99,200 | — | — |
| 2007-08-09 | $8.55 | $8.55 | 228,700 | — | — |
| 2007-08-08 | $9.20 | $9.20 | 145,400 | — | — |
| 2007-08-07 | $8.64 | $8.64 | 74,800 | — | — |
| 2007-08-06 | $8.48 | $8.48 | 32,400 | — | — |
| 2007-08-03 | $8.49 | $8.49 | 30,700 | — | — |
| 2007-08-02 | $8.65 | $8.65 | 36,700 | — | — |
| 2007-08-01 | $8.70 | $8.70 | 80,700 | — | — |
| 2007-07-31 | $8.87 | $8.87 | 30,800 | — | — |
| 2007-07-30 | $8.87 | $8.87 | 87,800 | — | — |
| 2007-07-27 | $9.08 | $9.08 | 62,300 | — | — |
| 2007-07-26 | $9.07 | $9.07 | 80,300 | — | — |
| 2007-07-25 | $9.12 | $9.12 | 55,800 | — | — |
| 2007-07-24 | $9.29 | $9.29 | 69,000 | — | — |
| 2007-07-23 | $9.42 | $9.42 | 125,700 | — | — |
| 2007-07-20 | $9.20 | $9.20 | 59,100 | — | — |
| 2007-07-19 | $9.17 | $9.17 | 48,600 | — | — |
| 2007-07-18 | $9.30 | $9.30 | 74,600 | — | — |
| 2007-07-17 | $8.92 | $8.92 | 42,400 | — | — |
| 2007-07-16 | $8.90 | $8.90 | 103,700 | — | — |
| 2007-07-13 | $8.78 | $8.78 | 44,100 | — | — |
| 2007-07-12 | $8.48 | $8.48 | 54,800 | — | — |
| 2007-07-11 | $8.39 | $8.39 | 34,400 | — | — |
| 2007-07-10 | $8.41 | $8.41 | 50,700 | — | — |
| 2007-07-09 | $8.68 | $8.68 | 58,600 | — | — |
| 2007-07-06 | $8.55 | $8.55 | 31,900 | — | — |
| 2007-07-05 | $8.59 | $8.59 | 74,300 | — | — |
| 2007-07-03 | $8.49 | $8.49 | 46,600 | — | — |
| 2007-07-02 | $8.48 | $8.48 | 94,800 | — | — |
| 2007-06-29 | $8.26 | $8.26 | 54,000 | — | — |
| 2007-06-28 | $8.10 | $8.10 | 38,200 | — | — |
| 2007-06-27 | $8.05 | $8.05 | 68,000 | — | — |
| 2007-06-26 | $7.74 | $7.74 | 54,900 | — | — |
| 2007-06-25 | $7.96 | $7.96 | 59,800 | — | — |
| 2007-06-22 | $8.00 | $8.00 | 36,100 | — | — |
| 2007-06-21 | $8.12 | $8.12 | 30,000 | — | — |
| 2007-06-20 | $8.29 | $8.29 | 61,100 | — | — |
| 2007-06-19 | $8.02 | $8.02 | 120,300 | — | — |
| 2007-06-18 | $8.00 | $8.00 | 156,900 | — | — |
| 2007-06-15 | $7.84 | $7.84 | 90,900 | — | — |
| 2007-06-14 | $7.64 | $7.64 | 32,200 | — | — |
| 2007-06-13 | $7.58 | $7.58 | 29,600 | — | — |
| 2007-06-12 | $7.53 | $7.53 | 120,600 | — | — |
| 2007-06-11 | $7.58 | $7.58 | 167,700 | — | — |
| 2007-06-08 | $7.66 | $7.66 | 46,000 | — | — |
| 2007-06-07 | $7.94 | $7.94 | 55,300 | — | — |
| 2007-06-06 | $7.89 | $7.89 | 27,700 | — | — |
| 2007-06-05 | $7.70 | $7.70 | 41,300 | — | — |
| 2007-06-04 | $8.00 | $8.00 | 124,400 | — | — |
| 2007-06-01 | $7.92 | $7.92 | 41,400 | — | — |
| 2007-05-31 | $7.63 | $7.63 | 50,600 | — | — |
| 2007-05-30 | $7.83 | $7.83 | 56,200 | — | — |
| 2007-05-29 | $7.75 | $7.75 | 29,400 | — | — |
| 2007-05-25 | $7.77 | $7.77 | 26,200 | — | — |
| 2007-05-24 | $7.91 | $7.91 | 24,600 | — | — |
| 2007-05-23 | $7.93 | $7.93 | 24,100 | — | — |
| 2007-05-22 | $7.89 | $7.89 | 30,100 | — | — |
| 2007-05-21 | $7.96 | $7.96 | 102,400 | — | — |
| 2007-05-18 | $7.74 | $7.74 | 98,000 | — | — |
| 2007-05-17 | $7.82 | $7.82 | 116,100 | — | — |
| 2007-05-16 | $7.71 | $7.71 | 142,400 | — | — |
| 2007-05-15 | $8.10 | $8.10 | 81,800 | — | — |
| 2007-05-14 | $8.38 | $8.38 | 62,700 | — | — |
| 2007-05-11 | $8.76 | $8.76 | 79,200 | — | — |
| 2007-05-10 | $8.80 | $8.80 | 256,900 | — | — |
| 2007-05-09 | $8.35 | $8.35 | 111,800 | — | — |
| 2007-05-08 | $8.12 | $8.12 | 53,600 | — | — |
| 2007-05-07 | $7.95 | $7.95 | 120,200 | — | — |
| 2007-05-04 | $8.07 | $8.07 | 22,100 | — | — |
| 2007-05-03 | $8.12 | $8.12 | 52,400 | — | — |
| 2007-05-02 | $8.00 | $8.00 | 64,400 | — | — |
| 2007-05-01 | $8.12 | $8.12 | 53,900 | — | — |
| 2007-04-30 | $8.17 | $8.17 | 89,300 | — | — |
| 2007-04-27 | $8.20 | $8.20 | 66,200 | — | — |
| 2007-04-26 | $8.22 | $8.22 | 32,100 | — | — |
| 2007-04-25 | $8.27 | $8.27 | 48,700 | — | — |
| 2007-04-24 | $8.11 | $8.11 | 47,400 | — | — |
| 2007-04-23 | $8.19 | $8.19 | 95,900 | — | — |
| 2007-04-20 | $8.30 | $8.30 | 27,800 | — | — |
| 2007-04-19 | $8.42 | $8.42 | 23,100 | — | — |
| 2007-04-18 | $8.55 | $8.55 | 50,100 | — | — |
| 2007-04-17 | $8.50 | $8.50 | 47,800 | — | — |
| 2007-04-16 | $8.55 | $8.55 | 69,900 | — | — |
| 2007-04-13 | $8.46 | $8.46 | 78,300 | — | — |
| 2007-04-12 | $8.30 | $8.30 | 108,300 | — | — |
| 2007-04-11 | $8.39 | $8.39 | 133,300 | — | — |
| 2007-04-10 | $8.26 | $8.26 | 103,300 | — | — |
| 2007-04-09 | $8.15 | $8.15 | 115,400 | — | — |
| 2007-04-05 | $8.31 | $8.31 | 84,700 | — | — |
| 2007-04-04 | $8.45 | $8.45 | 49,800 | — | — |
| 2007-04-03 | $8.43 | $8.43 | 178,000 | — | — |
| 2007-04-02 | $8.12 | $8.12 | 106,400 | — | — |
| 2007-03-30 | $8.09 | $8.09 | 66,400 | — | — |
| 2007-03-29 | $8.09 | $8.09 | 73,200 | — | — |
| 2007-03-28 | $8.11 | $8.11 | 91,400 | — | — |
| 2007-03-27 | $8.17 | $8.17 | 67,600 | — | — |
| 2007-03-26 | $8.28 | $8.28 | 115,800 | — | — |
| 2007-03-23 | $8.10 | $8.10 | 107,900 | — | — |
| 2007-03-22 | $8.00 | $8.00 | 192,900 | — | — |
| 2007-03-21 | $8.29 | $8.29 | 148,400 | — | — |
| 2007-03-20 | $7.90 | $7.90 | 70,600 | — | — |
| 2007-03-19 | $7.86 | $7.86 | 135,200 | — | — |
| 2007-03-16 | $7.70 | $7.70 | 196,500 | — | — |
| 2007-03-15 | $7.75 | $7.75 | 139,100 | — | — |
| 2007-03-14 | $7.72 | $7.72 | 94,800 | — | — |
| 2007-03-13 | $7.76 | $7.76 | 176,200 | — | — |
| 2007-03-12 | $7.76 | $7.76 | 187,800 | — | — |
| 2007-03-09 | $7.29 | $7.29 | 201,700 | — | — |
| 2007-03-08 | $7.19 | $7.19 | 135,700 | — | — |
| 2007-03-07 | $7.32 | $7.32 | 26,100 | — | — |
| 2007-03-06 | $7.35 | $7.35 | 69,700 | — | — |
| 2007-03-05 | $7.32 | $7.32 | 76,100 | — | — |
| 2007-03-02 | $7.34 | $7.34 | 85,600 | — | — |
| 2007-03-01 | $7.30 | $7.30 | 264,800 | — | — |
| 2007-02-28 | $7.01 | $7.01 | 105,100 | — | — |
| 2007-02-27 | $6.89 | $6.89 | 232,500 | — | — |
| 2007-02-26 | $7.29 | $7.29 | 126,100 | — | — |
| 2007-02-23 | $7.28 | $7.28 | 112,600 | — | — |
| 2007-02-22 | $7.19 | $7.19 | 169,500 | — | — |
| 2007-02-21 | $7.19 | $7.19 | 553,400 | — | — |
| 2007-02-20 | $6.74 | $6.74 | 60,100 | — | — |
| 2007-02-16 | $6.68 | $6.68 | 201,300 | — | — |
| 2007-02-15 | $6.70 | $6.70 | 438,100 | — | — |
| 2007-02-14 | $6.46 | $6.46 | 75,000 | — | — |
| 2007-02-13 | $6.40 | $6.40 | 87,800 | — | — |
| 2007-02-12 | $6.39 | $6.39 | 247,400 | — | — |
| 2007-02-09 | $6.08 | $6.08 | 590,500 | — | — |
| 2007-02-08 | $5.35 | $5.35 | 40,000 | — | — |
| 2007-02-07 | $5.38 | $5.38 | 25,500 | — | — |
| 2007-02-06 | $5.36 | $5.36 | 22,300 | — | — |
| 2007-02-05 | $5.39 | $5.39 | 4,500 | — | — |
| 2007-02-02 | $5.40 | $5.40 | 10,800 | — | — |
| 2007-02-01 | $5.40 | $5.40 | 32,300 | — | — |
| 2007-01-31 | $5.40 | $5.40 | 75,400 | — | — |
| 2007-01-30 | $5.53 | $5.53 | 19,700 | — | — |
| 2007-01-29 | $5.50 | $5.50 | 26,300 | — | — |
| 2007-01-26 | $5.50 | $5.50 | 45,800 | — | — |
| 2007-01-25 | $5.45 | $5.45 | 37,200 | — | — |
| 2007-01-24 | $5.40 | $5.40 | 25,100 | — | — |
| 2007-01-23 | $5.50 | $5.50 | 30,600 | — | — |
| 2007-01-22 | $5.40 | $5.40 | 295,800 | — | — |
| 2007-01-19 | $5.39 | $5.39 | 64,300 | — | — |
| 2007-01-18 | $5.50 | $5.50 | 87,400 | — | — |
| 2007-01-17 | $5.45 | $5.45 | 128,400 | — | — |
| 2007-01-16 | $5.22 | $5.22 | 14,000 | — | — |
| 2007-01-12 | $5.20 | $5.20 | 26,800 | — | — |
| 2007-01-11 | $5.20 | $5.20 | 98,700 | — | — |
| 2007-01-10 | $5.25 | $5.25 | 169,300 | — | — |
| 2007-01-09 | $5.45 | $5.45 | 69,900 | — | — |
| 2007-01-08 | $5.16 | $5.16 | 33,700 | — | — |
| 2007-01-05 | $5.10 | $5.10 | 47,500 | — | — |
| 2007-01-04 | $5.09 | $5.09 | 101,800 | — | — |
| 2007-01-03 | $5.08 | $5.08 | 30,700 | — | — |