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
- 2007-07-26 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 | $7.99 | $7.99 | 174,700 | — | — |
| 2007-12-28 | $7.95 | $7.95 | 110,000 | — | — |
| 2007-12-27 | $8.25 | $8.25 | 118,600 | — | — |
| 2007-12-26 | $8.14 | $8.14 | 105,300 | — | — |
| 2007-12-24 | $8.16 | $8.16 | 111,800 | — | — |
| 2007-12-21 | $8.05 | $8.05 | 301,000 | — | — |
| 2007-12-20 | $8.00 | $8.00 | 150,100 | — | — |
| 2007-12-19 | $8.30 | $8.30 | 69,700 | — | — |
| 2007-12-18 | $8.36 | $8.36 | 135,500 | — | — |
| 2007-12-17 | $8.60 | $8.60 | 87,500 | — | — |
| 2007-12-14 | $9.06 | $9.06 | 130,300 | — | — |
| 2007-12-13 | $9.74 | $9.74 | 75,300 | — | — |
| 2007-12-12 | $9.57 | $9.57 | 65,000 | — | — |
| 2007-12-11 | $9.61 | $9.61 | 109,600 | — | — |
| 2007-12-10 | $10.06 | $10.06 | 171,700 | — | — |
| 2007-12-07 | $10.01 | $10.01 | 195,800 | — | — |
| 2007-12-06 | $10.27 | $10.27 | 80,800 | — | — |
| 2007-12-05 | $9.77 | $9.77 | 132,500 | — | — |
| 2007-12-04 | $9.99 | $9.99 | 105,200 | — | — |
| 2007-12-03 | $10.59 | $10.59 | 168,000 | — | — |
| 2007-11-30 | $9.88 | $9.88 | 153,200 | — | — |
| 2007-11-29 | $9.90 | $9.90 | 169,500 | — | — |
| 2007-11-28 | $10.27 | $10.27 | 159,400 | — | — |
| 2007-11-27 | $9.77 | $9.77 | 43,300 | — | — |
| 2007-11-26 | $9.55 | $9.55 | 62,900 | — | — |
| 2007-11-23 | $9.93 | $9.93 | 45,000 | — | — |
| 2007-11-21 | $9.81 | $9.81 | 220,700 | — | — |
| 2007-11-20 | $10.38 | $10.38 | 260,600 | — | — |
| 2007-11-19 | $10.36 | $10.36 | 152,300 | — | — |
| 2007-11-16 | $11.13 | $11.13 | 117,900 | — | — |
| 2007-11-15 | $11.97 | $11.97 | 66,200 | — | — |
| 2007-11-14 | $11.06 | $11.06 | 60,000 | — | — |
| 2007-11-13 | $10.99 | $10.99 | 189,100 | — | — |
| 2007-11-12 | $9.80 | $9.80 | 236,600 | — | — |
| 2007-11-09 | $9.10 | $9.10 | 370,800 | — | — |
| 2007-11-08 | $9.74 | $9.74 | 488,100 | — | — |
| 2007-11-07 | $11.27 | $11.27 | 107,100 | — | — |
| 2007-11-06 | $11.77 | $11.77 | 264,600 | — | — |
| 2007-11-05 | $12.39 | $12.39 | 124,600 | — | — |
| 2007-11-02 | $13.00 | $13.00 | 85,200 | — | — |
| 2007-11-01 | $13.09 | $13.09 | 258,300 | — | — |
| 2007-10-31 | $12.81 | $12.81 | 368,700 | — | — |
| 2007-10-30 | $12.00 | $12.00 | 114,800 | — | — |
| 2007-10-29 | $11.43 | $11.43 | 159,300 | — | — |
| 2007-10-26 | $11.49 | $11.49 | 201,400 | — | — |
| 2007-10-25 | $11.21 | $11.21 | 122,200 | — | — |
| 2007-10-24 | $10.90 | $10.90 | 120,000 | — | — |
| 2007-10-23 | $11.23 | $11.23 | 98,300 | — | — |
| 2007-10-22 | $11.50 | $11.50 | 216,900 | — | — |
| 2007-10-19 | $11.65 | $11.65 | 76,300 | — | — |
| 2007-10-18 | $11.93 | $11.93 | 40,800 | — | — |
| 2007-10-17 | $12.01 | $12.01 | 88,900 | — | — |
| 2007-10-16 | $11.57 | $11.57 | 90,500 | — | — |
| 2007-10-15 | $11.75 | $11.75 | 376,900 | — | — |
| 2007-10-12 | $12.06 | $12.06 | 265,700 | — | — |
| 2007-10-11 | $11.60 | $11.60 | 117,500 | — | — |
| 2007-10-10 | $11.45 | $11.45 | 54,200 | — | — |
| 2007-10-09 | $11.63 | $11.63 | 109,700 | — | — |
| 2007-10-08 | $11.74 | $11.74 | 189,200 | — | — |
| 2007-10-05 | $12.40 | $12.40 | 197,600 | — | — |
| 2007-10-04 | $11.81 | $11.81 | 270,900 | — | — |
| 2007-10-03 | $11.50 | $11.50 | 325,800 | — | — |
| 2007-10-02 | $11.10 | $11.10 | 482,600 | — | — |
| 2007-10-01 | $11.05 | $11.05 | 281,200 | — | — |
| 2007-09-28 | $10.28 | $10.28 | 1,288,100 | — | — |
| 2007-09-27 | $10.25 | $10.25 | 210,900 | — | — |
| 2007-09-26 | $10.24 | $10.24 | 111,700 | — | — |
| 2007-09-25 | $9.88 | $9.88 | 196,500 | — | — |
| 2007-09-24 | $10.18 | $10.18 | 231,300 | — | — |
| 2007-09-21 | $9.82 | $9.82 | 124,800 | — | — |
| 2007-09-20 | $9.80 | $9.80 | 109,400 | — | — |
| 2007-09-19 | $9.58 | $9.58 | 170,800 | — | — |
| 2007-09-18 | $8.35 | $8.35 | 188,700 | — | — |
| 2007-09-17 | $8.00 | $8.00 | 39,000 | — | — |
| 2007-09-14 | $7.81 | $7.81 | 180,800 | — | — |
| 2007-09-13 | $7.84 | $7.84 | 153,800 | — | — |
| 2007-09-12 | $8.07 | $8.07 | 97,200 | — | — |
| 2007-09-11 | $8.44 | $8.44 | 26,200 | — | — |
| 2007-09-10 | $8.47 | $8.47 | 30,800 | — | — |
| 2007-09-07 | $8.70 | $8.70 | 153,000 | — | — |
| 2007-09-06 | $9.28 | $9.28 | 57,500 | — | — |
| 2007-09-05 | $9.70 | $9.70 | 69,300 | — | — |
| 2007-09-04 | $9.59 | $9.59 | 163,300 | — | — |
| 2007-08-31 | $9.68 | $9.68 | 216,200 | — | — |
| 2007-08-30 | $9.80 | $9.80 | 174,300 | — | — |
| 2007-08-29 | $9.57 | $9.57 | 101,600 | — | — |
| 2007-08-28 | $9.63 | $9.63 | 642,200 | — | — |
| 2007-08-27 | $9.82 | $9.82 | 970,000 | — | — |
| 2007-08-24 | $10.06 | $10.06 | 15,800 | — | — |
| 2007-08-23 | $10.08 | $10.08 | 185,500 | — | — |
| 2007-08-22 | $9.83 | $9.83 | 67,200 | — | — |
| 2007-08-21 | $10.09 | $10.09 | 39,600 | — | — |
| 2007-08-20 | $10.60 | $10.60 | 56,100 | — | — |
| 2007-08-17 | $10.36 | $10.36 | 101,600 | — | — |
| 2007-08-16 | $11.50 | $11.50 | 378,300 | — | — |
| 2007-08-15 | $11.00 | $11.00 | 228,400 | — | — |
| 2007-08-14 | $11.83 | $11.83 | 123,200 | — | — |
| 2007-08-13 | $11.99 | $11.99 | 173,600 | — | — |
| 2007-08-10 | $12.00 | $12.00 | 156,100 | — | — |
| 2007-08-09 | $11.33 | $11.33 | 130,700 | — | — |
| 2007-08-08 | $11.35 | $11.35 | 290,200 | — | — |
| 2007-08-07 | $11.72 | $11.72 | 278,500 | — | — |
| 2007-08-06 | $12.30 | $12.30 | 107,200 | — | — |
| 2007-08-03 | $12.66 | $12.66 | 59,700 | — | — |
| 2007-08-02 | $12.70 | $12.70 | 45,400 | — | — |
| 2007-08-01 | $12.60 | $12.60 | 300,500 | — | — |
| 2007-07-31 | $12.00 | $12.00 | 198,700 | — | — |
| 2007-07-30 | $12.25 | $12.25 | 386,400 | — | — |
| 2007-07-27 | $12.30 | $12.30 | 559,900 | — | — |
| 2007-07-26 | $12.11 | $12.11 | 239,300 | — | — |