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
- 1983-08-30 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 | $6.96 | $8.38 | 21,100 | — | — |
| 2007-12-28 | $7.26 | $8.74 | 18,300 | — | — |
| 2007-12-27 | $7.47 | $8.99 | 23,300 | — | — |
| 2007-12-26 | $7.09 | $8.54 | 28,700 | — | — |
| 2007-12-24 | $6.73 | $8.10 | 40,400 | — | — |
| 2007-12-21 | $7.71 | $9.28 | 41,300 | — | — |
| 2007-12-20 | $8.14 | $9.80 | 22,300 | — | — |
| 2007-12-19 | $7.92 | $9.54 | 34,200 | — | — |
| 2007-12-18 | $7.96 | $9.58 | 9,400 | — | — |
| 2007-12-17 | $7.81 | $9.40 | 47,100 | — | — |
| 2007-12-14 | $7.96 | $9.58 | 5,100 | — | — |
| 2007-12-13 | $7.83 | $9.43 | 9,000 | — | — |
| 2007-12-12 | $8.27 | $9.96 | 8,600 | — | — |
| 2007-12-11 | $7.83 | $9.43 | 36,800 | — | — |
| 2007-12-10 | $8.30 | $9.99 | 20,800 | — | — |
| 2007-12-07 | $8.50 | $10.23 | 95,700 | — | — |
| 2007-12-06 | $8.44 | $10.16 | 36,500 | — | — |
| 2007-12-05 | $8.29 | $9.98 | 30,800 | — | — |
| 2007-12-04 | $8.39 | $10.10 | 34,900 | — | — |
| 2007-12-03 | $8.40 | $10.11 | 32,800 | — | — |
| 2007-11-30 | $8.32 | $10.02 | 55,800 | — | — |
| 2007-11-29 | $8.46 | $10.19 | 52,700 | — | — |
| 2007-11-28 | $8.00 | $9.63 | 59,600 | — | — |
| 2007-11-27 | $8.49 | $10.22 | 18,700 | — | — |
| 2007-11-26 | $8.46 | $10.19 | 36,400 | — | — |
| 2007-11-23 | $9.10 | $10.96 | 24,600 | — | — |
| 2007-11-21 | $8.63 | $10.39 | 12,800 | — | — |
| 2007-11-20 | $8.00 | $9.63 | 29,300 | — | — |
| 2007-11-19 | $7.80 | $9.39 | 86,800 | — | — |
| 2007-11-16 | $9.01 | $10.85 | 26,300 | — | — |
| 2007-11-15 | $8.79 | $10.58 | 5,600 | — | — |
| 2007-11-14 | $8.78 | $10.57 | 11,600 | — | — |
| 2007-11-13 | $8.97 | $10.80 | 13,900 | — | — |
| 2007-11-12 | $8.90 | $10.72 | 10,400 | — | — |
| 2007-11-09 | $8.75 | $10.54 | 4,300 | — | — |
| 2007-11-08 | $8.98 | $10.81 | 6,800 | — | — |
| 2007-11-07 | $8.65 | $10.42 | 47,600 | — | — |
| 2007-11-06 | $9.46 | $11.39 | 30,500 | — | — |
| 2007-11-05 | $9.20 | $11.08 | 53,200 | — | — |
| 2007-11-02 | $9.12 | $10.98 | 14,400 | — | — |
| 2007-11-01 | $9.74 | $11.73 | 22,200 | — | — |
| 2007-10-31 | $8.80 | $10.60 | 29,700 | — | — |
| 2007-10-30 | $9.10 | $10.96 | 22,600 | — | — |
| 2007-10-29 | $9.57 | $11.52 | 30,100 | — | — |
| 2007-10-26 | $9.52 | $11.46 | 6,800 | — | — |
| 2007-10-25 | $9.97 | $12.01 | 5,700 | — | — |
| 2007-10-24 | $9.95 | $11.98 | 9,800 | — | — |
| 2007-10-23 | $9.94 | $11.97 | 13,200 | — | — |
| 2007-10-22 | $9.67 | $11.64 | 23,000 | — | — |
| 2007-10-19 | $10.00 | $12.04 | 6,800 | — | — |
| 2007-10-18 | $10.37 | $12.49 | 15,500 | — | — |
| 2007-10-17 | $10.62 | $12.79 | 19,700 | — | — |
| 2007-10-16 | $10.19 | $12.27 | 10,900 | — | — |
| 2007-10-15 | $10.15 | $12.22 | 12,100 | — | — |
| 2007-10-12 | $10.03 | $12.08 | 26,300 | — | — |
| 2007-10-11 | $10.15 | $12.22 | 26,300 | — | — |
| 2007-10-10 | $10.56 | $12.72 | 39,700 | — | — |
| 2007-10-09 | $10.75 | $12.94 | 133,000 | — | — |
| 2007-10-08 | $10.42 | $12.55 | 23,100 | — | — |
| 2007-10-05 | $10.38 | $12.50 | 7,800 | — | — |
| 2007-10-04 | $10.25 | $12.34 | 10,400 | — | — |
| 2007-10-03 | $10.33 | $12.44 | 23,100 | — | — |
| 2007-10-02 | $10.27 | $12.37 | 22,800 | — | — |
| 2007-10-01 | $10.11 | $12.17 | 35,000 | — | — |
| 2007-09-28 | $10.38 | $12.50 | 15,300 | — | — |
| 2007-09-27 | $10.41 | $12.53 | 10,100 | — | — |
| 2007-09-26 | $9.82 | $11.82 | 13,300 | — | — |
| 2007-09-25 | $10.02 | $12.07 | 19,200 | — | — |
| 2007-09-24 | $10.11 | $12.17 | 22,700 | — | — |
| 2007-09-21 | $10.54 | $12.69 | 35,100 | — | — |
| 2007-09-20 | $10.52 | $12.67 | 21,500 | — | — |
| 2007-09-19 | $10.25 | $12.34 | 23,700 | — | — |
| 2007-09-18 | $9.69 | $11.67 | 19,500 | — | — |
| 2007-09-17 | $9.61 | $11.57 | 19,500 | — | — |
| 2007-09-14 | $9.55 | $11.50 | 17,600 | — | — |
| 2007-09-13 | $9.46 | $11.39 | 7,100 | — | — |
| 2007-09-12 | $9.80 | $11.80 | 23,700 | — | — |
| 2007-09-11 | $10.03 | $12.08 | 38,800 | — | — |
| 2007-09-10 | $9.62 | $11.58 | 52,700 | — | — |
| 2007-09-07 | $10.20 | $12.28 | 15,200 | — | — |
| 2007-09-06 | $10.23 | $12.32 | 38,600 | — | — |
| 2007-09-05 | $10.24 | $12.33 | 74,300 | — | — |
| 2007-09-04 | $9.79 | $11.79 | 59,100 | — | — |
| 2007-08-31 | $10.20 | $12.28 | 27,100 | — | — |
| 2007-08-30 | $10.24 | $12.33 | 33,600 | — | — |
| 2007-08-29 | $9.80 | $11.80 | 53,100 | — | — |
| 2007-08-28 | $9.65 | $11.62 | 22,000 | — | — |
| 2007-08-27 | $9.60 | $11.56 | 40,600 | — | — |
| 2007-08-24 | $10.00 | $12.04 | 22,800 | — | — |
| 2007-08-23 | $9.97 | $12.01 | 17,800 | — | — |
| 2007-08-22 | $10.00 | $12.04 | 26,000 | — | — |
| 2007-08-21 | $9.99 | $12.03 | 48,700 | — | — |
| 2007-08-20 | $9.38 | $11.29 | 30,800 | — | — |
| 2007-08-17 | $9.43 | $11.35 | 40,800 | — | — |
| 2007-08-16 | $8.75 | $10.54 | 84,700 | — | — |
| 2007-08-15 | $9.28 | $11.17 | 71,400 | — | — |
| 2007-08-14 | $9.00 | $10.84 | 78,000 | — | — |
| 2007-08-13 | $9.96 | $11.99 | 100,300 | — | — |
| 2007-08-10 | $10.00 | $12.04 | 93,700 | — | — |
| 2007-08-09 | $9.07 | $10.92 | 95,600 | — | — |
| 2007-08-08 | $9.50 | $11.44 | 103,000 | — | — |
| 2007-08-07 | $10.93 | $13.16 | 87,900 | — | — |
| 2007-08-06 | $11.81 | $14.22 | 77,400 | — | — |
| 2007-08-03 | $11.88 | $14.30 | 28,300 | — | — |
| 2007-08-02 | $11.90 | $14.33 | 57,900 | — | — |
| 2007-08-01 | $11.87 | $14.29 | 31,800 | — | — |
| 2007-07-31 | $12.04 | $14.50 | 62,000 | — | — |
| 2007-07-30 | $11.94 | $14.38 | 143,800 | — | — |
| 2007-07-27 | $11.30 | $13.61 | 13,900 | — | — |
| 2007-07-26 | $11.60 | $13.97 | 37,400 | — | — |
| 2007-07-25 | $12.00 | $14.45 | 38,500 | — | — |
| 2007-07-24 | $11.93 | $14.37 | 75,900 | — | — |
| 2007-07-23 | $11.79 | $14.20 | 85,600 | — | — |
| 2007-07-20 | $11.08 | $13.34 | 38,000 | — | — |
| 2007-07-19 | $10.90 | $13.12 | 55,700 | — | — |
| 2007-07-18 | $10.63 | $12.80 | 23,900 | — | — |
| 2007-07-17 | $10.69 | $12.87 | 35,000 | — | — |
| 2007-07-16 | $10.18 | $12.26 | 79,200 | — | — |
| 2007-07-13 | $9.95 | $11.98 | 50,300 | — | — |
| 2007-07-12 | $9.94 | $11.97 | 28,500 | — | — |
| 2007-07-11 | $9.91 | $11.93 | 37,400 | — | — |
| 2007-07-10 | $10.06 | $12.11 | 52,400 | — | — |
| 2007-07-09 | $10.25 | $12.34 | 152,800 | — | — |
| 2007-07-06 | $10.00 | $12.04 | 50,400 | — | — |
| 2007-07-05 | $10.00 | $12.04 | 37,300 | — | — |
| 2007-07-03 | $9.05 | $10.90 | 65,400 | — | — |
| 2007-07-02 | $9.01 | $10.85 | 977,300 | — | — |
| 2007-06-29 | $9.00 | $10.84 | 20,000 | — | — |
| 2007-06-28 | $8.89 | $10.70 | 11,200 | — | — |
| 2007-06-27 | $8.97 | $10.80 | 12,700 | — | — |
| 2007-06-26 | $8.83 | $10.63 | 14,500 | — | — |
| 2007-06-25 | $8.75 | $10.54 | 20,200 | — | — |
| 2007-06-22 | $8.54 | $10.28 | 13,600 | — | — |
| 2007-06-21 | $8.83 | $10.63 | 43,300 | — | — |
| 2007-06-20 | $8.42 | $10.14 | 131,500 | — | — |
| 2007-06-19 | $9.20 | $11.08 | 91,100 | — | — |
| 2007-06-18 | $8.62 | $10.38 | 43,700 | — | — |
| 2007-06-15 | $8.69 | $10.46 | 4,900 | — | — |
| 2007-06-14 | $8.55 | $10.30 | 5,500 | — | — |
| 2007-06-13 | $8.31 | $10.01 | 20,600 | — | — |
| 2007-06-12 | $8.50 | $10.23 | 31,100 | — | — |
| 2007-06-11 | $8.87 | $10.68 | 41,400 | — | — |
| 2007-06-08 | $8.65 | $10.42 | 24,200 | — | — |
| 2007-06-07 | $8.82 | $10.62 | 6,100 | — | — |
| 2007-06-06 | $8.93 | $10.75 | 53,000 | — | — |
| 2007-06-05 | $8.81 | $10.61 | 39,000 | — | — |
| 2007-06-04 | $9.08 | $10.93 | 8,400 | — | — |
| 2007-06-01 | $9.03 | $10.87 | 25,200 | — | — |
| 2007-05-31 | $8.80 | $10.60 | 38,400 | — | — |
| 2007-05-30 | $8.87 | $10.68 | 13,300 | — | — |
| 2007-05-29 | $8.99 | $10.82 | 26,200 | — | — |
| 2007-05-25 | $8.99 | $10.82 | 34,000 | — | — |
| 2007-05-24 | $8.70 | $10.48 | 15,100 | — | — |
| 2007-05-23 | $8.65 | $10.42 | 5,600 | — | — |
| 2007-05-22 | $8.54 | $10.28 | 26,900 | — | — |
| 2007-05-21 | $8.43 | $10.15 | 33,300 | — | — |
| 2007-05-18 | $8.35 | $10.05 | 37,500 | — | — |
| 2007-05-17 | $8.29 | $9.98 | 27,000 | — | — |
| 2007-05-16 | $8.38 | $10.09 | 16,200 | — | — |
| 2007-05-15 | $8.52 | $10.26 | 23,100 | — | — |
| 2007-05-14 | $8.56 | $10.31 | 39,300 | — | — |
| 2007-05-11 | $8.69 | $10.46 | 30,100 | — | — |
| 2007-05-10 | $8.64 | $10.40 | 42,500 | — | — |
| 2007-05-09 | $9.09 | $10.95 | 19,700 | — | — |
| 2007-05-08 | $9.00 | $10.84 | 16,800 | — | — |
| 2007-05-07 | $9.00 | $10.84 | 42,900 | — | — |
| 2007-05-04 | $9.00 | $10.84 | 13,400 | — | — |
| 2007-05-03 | $8.99 | $10.82 | 22,900 | — | — |
| 2007-05-02 | $8.90 | $10.72 | 14,300 | — | — |
| 2007-05-01 | $8.85 | $10.66 | 23,400 | — | — |
| 2007-04-30 | $9.00 | $10.84 | 64,800 | — | — |
| 2007-04-27 | $8.50 | $10.23 | 8,200 | — | — |
| 2007-04-26 | $8.30 | $9.99 | 14,100 | — | — |
| 2007-04-25 | $8.25 | $9.93 | 10,500 | — | — |
| 2007-04-24 | $8.33 | $10.03 | 13,900 | — | — |
| 2007-04-23 | $8.21 | $9.89 | 10,700 | — | — |
| 2007-04-20 | $8.09 | $9.74 | 22,300 | — | — |
| 2007-04-19 | $8.04 | $9.68 | 4,600 | — | — |
| 2007-04-18 | $7.95 | $9.57 | 17,400 | — | — |
| 2007-04-17 | $8.00 | $9.63 | 28,200 | — | — |
| 2007-04-16 | $7.69 | $9.26 | 26,600 | — | — |
| 2007-04-13 | $7.45 | $8.97 | 18,500 | — | — |
| 2007-04-12 | $7.21 | $8.68 | 16,600 | — | — |
| 2007-04-11 | $7.22 | $8.69 | 14,300 | — | — |
| 2007-04-10 | $7.21 | $8.68 | 25,400 | — | — |
| 2007-04-09 | $7.35 | $8.85 | 25,900 | — | — |
| 2007-04-05 | $7.14 | $8.60 | 14,800 | — | — |
| 2007-04-04 | $6.80 | $8.19 | 69,900 | — | — |
| 2007-04-03 | $7.01 | $8.44 | 29,000 | — | — |
| 2007-04-02 | $7.00 | $8.43 | 11,500 | — | — |
| 2007-03-30 | $7.00 | $8.43 | 7,400 | — | — |
| 2007-03-29 | $7.08 | $8.53 | 2,900 | — | — |
| 2007-03-28 | $7.25 | $8.73 | 22,500 | — | — |
| 2007-03-27 | $7.36 | $8.86 | 5,600 | — | — |
| 2007-03-26 | $7.33 | $8.83 | 24,300 | — | — |
| 2007-03-23 | $7.28 | $8.77 | 7,700 | — | — |
| 2007-03-22 | $7.32 | $8.81 | 20,800 | — | — |
| 2007-03-21 | $7.27 | $8.75 | 6,100 | — | — |
| 2007-03-20 | $7.25 | $8.73 | 23,700 | — | — |
| 2007-03-19 | $7.19 | $8.66 | 2,900 | — | — |
| 2007-03-16 | $7.22 | $8.69 | 3,800 | — | — |
| 2007-03-15 | $7.07 | $8.51 | 4,600 | — | — |
| 2007-03-14 | $6.83 | $8.22 | 8,000 | — | — |
| 2007-03-13 | $7.01 | $8.44 | 6,900 | — | — |
| 2007-03-12 | $6.74 | $8.12 | 37,200 | — | — |
| 2007-03-09 | $7.33 | $8.83 | 8,500 | — | — |
| 2007-03-08 | $7.21 | $8.68 | 24,500 | — | — |
| 2007-03-07 | $6.79 | $8.18 | 2,400 | — | — |
| 2007-03-06 | $6.88 | $8.28 | 4,600 | — | — |
| 2007-03-05 | $6.92 | $8.33 | 6,300 | — | — |
| 2007-03-02 | $6.77 | $8.15 | 2,000 | — | — |
| 2007-03-01 | $6.61 | $7.96 | 0 | — | — |
| 2007-02-28 | $6.61 | $7.96 | 14,600 | — | — |
| 2007-02-27 | $6.85 | $8.25 | 8,400 | — | — |
| 2007-02-26 | $6.84 | $8.24 | 6,600 | — | — |
| 2007-02-23 | $6.83 | $8.22 | 6,500 | — | — |
| 2007-02-22 | $6.78 | $8.16 | 0 | — | — |
| 2007-02-21 | $6.78 | $8.16 | 2,200 | — | — |
| 2007-02-20 | $6.77 | $8.15 | 3,500 | — | — |
| 2007-02-16 | $6.73 | $8.10 | 0 | — | — |
| 2007-02-15 | $6.73 | $8.10 | 9,700 | — | — |
| 2007-02-14 | $6.58 | $7.92 | 4,600 | — | — |
| 2007-02-13 | $6.32 | $7.61 | 10,000 | — | — |
| 2007-02-12 | $6.55 | $7.89 | 15,000 | — | — |
| 2007-02-09 | $6.74 | $8.12 | 5,000 | — | — |
| 2007-02-08 | $6.60 | $7.95 | 600 | — | — |
| 2007-02-07 | $6.58 | $7.92 | 16,800 | — | — |
| 2007-02-06 | $6.61 | $7.96 | 3,200 | — | — |
| 2007-02-05 | $6.54 | $7.87 | 2,000 | — | — |
| 2007-02-02 | $6.60 | $7.95 | 2,300 | — | — |
| 2007-02-01 | $6.51 | $7.84 | 4,000 | — | — |
| 2007-01-31 | $6.45 | $7.77 | 10,100 | — | — |
| 2007-01-30 | $6.49 | $7.81 | 7,600 | — | — |
| 2007-01-29 | $6.30 | $7.59 | 17,900 | — | — |
| 2007-01-26 | $6.21 | $7.48 | 11,800 | — | — |
| 2007-01-25 | $6.30 | $7.59 | 19,100 | — | — |
| 2007-01-24 | $6.85 | $8.25 | 10,300 | — | — |
| 2007-01-23 | $6.68 | $8.04 | 11,700 | — | — |
| 2007-01-22 | $6.43 | $7.74 | 5,700 | — | — |
| 2007-01-19 | $6.46 | $7.78 | 7,600 | — | — |
| 2007-01-18 | $6.46 | $7.78 | 9,700 | — | — |
| 2007-01-17 | $6.26 | $7.54 | 2,600 | — | — |
| 2007-01-16 | $6.20 | $7.47 | 19,300 | — | — |
| 2007-01-12 | $6.20 | $7.47 | 32,700 | — | — |
| 2007-01-11 | $5.66 | $6.82 | 11,200 | — | — |
| 2007-01-10 | $5.44 | $6.55 | 9,800 | — | — |
| 2007-01-09 | $5.65 | $6.80 | 4,200 | — | — |
| 2007-01-08 | $5.46 | $6.57 | 7,300 | — | — |
| 2007-01-05 | $5.52 | $6.65 | 8,900 | — | — |
| 2007-01-04 | $5.35 | $6.44 | 1,000 | — | — |
| 2007-01-03 | $5.20 | $6.26 | 7,800 | — | — |