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
- 2005-02-09 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 | $7.55 | $7.55 | 230,490 | — | — |
| 2007-12-28 | $7.63 | $7.63 | 200,467 | — | — |
| 2007-12-27 | $7.63 | $7.63 | 406,608 | — | — |
| 2007-12-26 | $7.94 | $7.94 | 247,511 | — | — |
| 2007-12-24 | $7.59 | $7.59 | 381,077 | — | — |
| 2007-12-21 | $7.49 | $7.49 | 447,742 | — | — |
| 2007-12-20 | $7.19 | $7.19 | 413,582 | — | — |
| 2007-12-19 | $7.02 | $7.02 | 323,750 | — | — |
| 2007-12-18 | $7.01 | $7.01 | 519,725 | — | — |
| 2007-12-17 | $6.97 | $6.97 | 515,943 | — | — |
| 2007-12-14 | $7.32 | $7.32 | 209,569 | — | — |
| 2007-12-13 | $7.55 | $7.55 | 229,781 | — | — |
| 2007-12-12 | $7.77 | $7.77 | 237,937 | — | — |
| 2007-12-11 | $7.88 | $7.88 | 259,094 | — | — |
| 2007-12-10 | $8.12 | $8.12 | 197,039 | — | — |
| 2007-12-07 | $8.03 | $8.03 | 897,020 | — | — |
| 2007-12-06 | $8.02 | $8.02 | 249,638 | — | — |
| 2007-12-05 | $7.56 | $7.56 | 313,112 | — | — |
| 2007-12-04 | $7.36 | $7.36 | 333,797 | — | — |
| 2007-12-03 | $7.66 | $7.66 | 283,562 | — | — |
| 2007-11-30 | $7.83 | $7.83 | 253,303 | — | — |
| 2007-11-29 | $8.04 | $8.04 | 230,726 | — | — |
| 2007-11-28 | $8.03 | $8.03 | 338,879 | — | — |
| 2007-11-27 | $7.58 | $7.58 | 527,999 | — | — |
| 2007-11-26 | $7.90 | $7.90 | 380,840 | — | — |
| 2007-11-23 | $8.32 | $8.32 | 155,669 | — | — |
| 2007-11-21 | $7.83 | $7.83 | 340,889 | — | — |
| 2007-11-20 | $8.22 | $8.22 | 371,384 | — | — |
| 2007-11-19 | $8.17 | $8.17 | 358,028 | — | — |
| 2007-11-16 | $8.68 | $8.68 | 393,370 | — | — |
| 2007-11-15 | $8.54 | $8.54 | 534,028 | — | — |
| 2007-11-14 | $8.90 | $8.90 | 291,245 | — | — |
| 2007-11-13 | $9.15 | $9.15 | 360,510 | — | — |
| 2007-11-12 | $9.14 | $9.14 | 616,649 | — | — |
| 2007-11-09 | $10.10 | $10.10 | 356,728 | — | — |
| 2007-11-08 | $10.50 | $10.50 | 494,431 | — | — |
| 2007-11-07 | $10.91 | $10.91 | 346,090 | — | — |
| 2007-11-06 | $11.23 | $11.23 | 347,035 | — | — |
| 2007-11-05 | $11.25 | $11.25 | 284,271 | — | — |
| 2007-11-02 | $11.53 | $11.53 | 353,300 | — | — |
| 2007-11-01 | $11.68 | $11.68 | 446,441 | — | — |
| 2007-10-31 | $11.97 | $11.97 | 548,803 | — | — |
| 2007-10-30 | $11.48 | $11.48 | 354,718 | — | — |
| 2007-10-29 | $11.90 | $11.90 | 574,452 | — | — |
| 2007-10-26 | $10.94 | $10.94 | 349,399 | — | — |
| 2007-10-25 | $10.74 | $10.74 | 179,900 | — | — |
| 2007-10-24 | $10.47 | $10.47 | 261,104 | — | — |
| 2007-10-23 | $10.52 | $10.52 | 408,972 | — | — |
| 2007-10-22 | $9.90 | $9.90 | 358,855 | — | — |
| 2007-10-19 | $10.08 | $10.08 | 317,485 | — | — |
| 2007-10-18 | $10.12 | $10.12 | 290,890 | — | — |
| 2007-10-17 | $9.94 | $9.94 | 249,875 | — | — |
| 2007-10-16 | $9.95 | $9.95 | 350,818 | — | — |
| 2007-10-15 | $9.70 | $9.70 | 583,081 | — | — |
| 2007-10-12 | $9.31 | $9.31 | 240,655 | — | — |
| 2007-10-11 | $8.90 | $8.90 | 375,521 | — | — |
| 2007-10-10 | $9.06 | $9.06 | 296,800 | — | — |
| 2007-10-09 | $9.26 | $9.26 | 339,943 | — | — |
| 2007-10-08 | $9.26 | $9.26 | 109,690 | — | — |
| 2007-10-05 | $9.20 | $9.20 | 349,045 | — | — |
| 2007-10-04 | $8.76 | $8.76 | 129,193 | — | — |
| 2007-10-03 | $8.59 | $8.59 | 249,047 | — | — |
| 2007-10-02 | $8.96 | $8.96 | 301,883 | — | — |
| 2007-10-01 | $9.21 | $9.21 | 288,053 | — | — |
| 2007-09-28 | $9.52 | $9.52 | 277,770 | — | — |
| 2007-09-27 | $9.35 | $9.35 | 236,636 | — | — |
| 2007-09-26 | $9.18 | $9.18 | 252,830 | — | — |
| 2007-09-25 | $8.79 | $8.79 | 241,837 | — | — |
| 2007-09-24 | $8.85 | $8.85 | 264,059 | — | — |
| 2007-09-21 | $8.95 | $8.95 | 176,118 | — | — |
| 2007-09-20 | $8.67 | $8.67 | 140,658 | — | — |
| 2007-09-19 | $8.58 | $8.58 | 279,307 | — | — |
| 2007-09-18 | $8.71 | $8.71 | 232,972 | — | — |
| 2007-09-17 | $8.43 | $8.43 | 286,399 | — | — |
| 2007-09-14 | $8.32 | $8.32 | 281,671 | — | — |
| 2007-09-13 | $8.02 | $8.02 | 345,853 | — | — |
| 2007-09-12 | $7.57 | $7.57 | 335,924 | — | — |
| 2007-09-11 | $7.40 | $7.40 | 209,450 | — | — |
| 2007-09-10 | $7.07 | $7.07 | 181,673 | — | — |
| 2007-09-07 | $7.29 | $7.29 | 186,638 | — | — |
| 2007-09-06 | $7.50 | $7.50 | 291,481 | — | — |
| 2007-09-05 | $7.40 | $7.40 | 234,154 | — | — |
| 2007-09-04 | $7.58 | $7.58 | 173,163 | — | — |
| 2007-08-31 | $7.31 | $7.31 | 142,195 | — | — |
| 2007-08-30 | $7.07 | $7.07 | 182,737 | — | — |
| 2007-08-29 | $7.36 | $7.36 | 680,477 | — | — |
| 2007-08-28 | $7.06 | $7.06 | 284,862 | — | — |
| 2007-08-27 | $7.77 | $7.77 | 140,776 | — | — |
| 2007-08-24 | $7.72 | $7.72 | 153,778 | — | — |
| 2007-08-23 | $7.67 | $7.67 | 433,676 | — | — |
| 2007-08-22 | $7.40 | $7.40 | 309,802 | — | — |
| 2007-08-21 | $6.79 | $6.79 | 170,444 | — | — |
| 2007-08-20 | $6.73 | $6.73 | 549,394 | — | — |
| 2007-08-17 | $6.57 | $6.57 | 489,230 | — | — |
| 2007-08-16 | $6.55 | $6.55 | 1,184,246 | — | — |
| 2007-08-15 | $6.99 | $6.99 | 625,278 | — | — |
| 2007-08-14 | $7.54 | $7.54 | 226,353 | — | — |
| 2007-08-13 | $8.09 | $8.09 | 677,522 | — | — |
| 2007-08-10 | $7.60 | $7.60 | 466,063 | — | — |
| 2007-08-09 | $7.84 | $7.84 | 380,604 | — | — |
| 2007-08-08 | $8.33 | $8.33 | 640,053 | — | — |
| 2007-08-07 | $8.04 | $8.04 | 416,891 | — | — |
| 2007-08-06 | $7.98 | $7.98 | 350,699 | — | — |
| 2007-08-03 | $8.32 | $8.32 | 383,086 | — | — |
| 2007-08-02 | $8.54 | $8.54 | 290,181 | — | — |
| 2007-08-01 | $8.64 | $8.64 | 253,421 | — | — |
| 2007-07-31 | $8.74 | $8.74 | 210,396 | — | — |
| 2007-07-30 | $8.76 | $8.76 | 270,442 | — | — |
| 2007-07-27 | $8.76 | $8.76 | 400,107 | — | — |
| 2007-07-26 | $8.69 | $8.69 | 609,912 | — | — |
| 2007-07-25 | $9.02 | $9.02 | 466,890 | — | — |
| 2007-07-24 | $9.60 | $9.60 | 325,996 | — | — |
| 2007-07-23 | $10.11 | $10.11 | 163,943 | — | — |
| 2007-07-20 | $10.15 | $10.15 | 129,784 | — | — |
| 2007-07-19 | $10.11 | $10.11 | 157,442 | — | — |
| 2007-07-18 | $10.08 | $10.08 | 190,066 | — | — |
| 2007-07-17 | $9.92 | $9.92 | 403,298 | — | — |
| 2007-07-16 | $10.47 | $10.47 | 368,429 | — | — |
| 2007-07-13 | $10.88 | $10.88 | 186,283 | — | — |
| 2007-07-12 | $11.03 | $11.03 | 736,504 | — | — |
| 2007-07-11 | $10.20 | $10.20 | 181,555 | — | — |
| 2007-07-10 | $9.91 | $9.91 | 206,377 | — | — |
| 2007-07-09 | $10.25 | $10.25 | 564,996 | — | — |
| 2007-07-06 | $9.92 | $9.92 | 265,595 | — | — |
| 2007-07-05 | $9.73 | $9.73 | 214,415 | — | — |
| 2007-07-03 | $9.65 | $9.65 | 250,702 | — | — |
| 2007-07-02 | $9.48 | $9.48 | 508,851 | — | — |
| 2007-06-29 | $10.14 | $10.14 | 130,375 | — | — |
| 2007-06-28 | $10.13 | $10.13 | 139,358 | — | — |
| 2007-06-27 | $10.45 | $10.45 | 416,891 | — | — |
| 2007-06-26 | $10.10 | $10.10 | 808,488 | — | — |
| 2007-06-25 | $10.83 | $10.83 | 486,275 | — | — |
| 2007-06-22 | $11.13 | $11.13 | 121,391 | — | — |
| 2007-06-21 | $11.32 | $11.32 | 274,933 | — | — |
| 2007-06-20 | $11.62 | $11.62 | 305,192 | — | — |
| 2007-06-19 | $11.55 | $11.55 | 277,888 | — | — |
| 2007-06-18 | $11.35 | $11.35 | 267,132 | — | — |
| 2007-06-15 | $11.63 | $11.63 | 579,771 | — | — |
| 2007-06-14 | $11.10 | $11.10 | 317,603 | — | — |
| 2007-06-13 | $11.08 | $11.08 | 162,052 | — | — |
| 2007-06-12 | $11.08 | $11.08 | 177,773 | — | — |
| 2007-06-11 | $11.28 | $11.28 | 200,113 | — | — |
| 2007-06-08 | $10.98 | $10.98 | 549,157 | — | — |
| 2007-06-07 | $10.91 | $10.91 | 301,174 | — | — |
| 2007-06-06 | $11.26 | $11.26 | 238,528 | — | — |
| 2007-06-05 | $11.37 | $11.37 | 238,291 | — | — |
| 2007-06-04 | $11.43 | $11.43 | 406,017 | — | — |
| 2007-06-01 | $11.25 | $11.25 | 320,204 | — | — |
| 2007-05-31 | $11.01 | $11.01 | 484,620 | — | — |
| 2007-05-30 | $11.01 | $11.01 | 435,803 | — | — |
| 2007-05-29 | $10.80 | $10.80 | 290,299 | — | — |
| 2007-05-25 | $10.96 | $10.96 | 463,344 | — | — |
| 2007-05-24 | $10.76 | $10.76 | 543,129 | — | — |
| 2007-05-23 | $11.36 | $11.36 | 542,774 | — | — |
| 2007-05-22 | $11.59 | $11.59 | 775,628 | — | — |
| 2007-05-21 | $12.65 | $12.65 | 919,241 | — | — |
| 2007-05-18 | $11.63 | $11.63 | 547,266 | — | — |
| 2007-05-17 | $11.13 | $11.13 | 620,668 | — | — |
| 2007-05-16 | $11.51 | $11.51 | 559,441 | — | — |
| 2007-05-15 | $11.62 | $11.62 | 419,255 | — | — |
| 2007-05-14 | $11.71 | $11.71 | 758,844 | — | — |
| 2007-05-11 | $12.06 | $12.06 | 650,100 | — | — |
| 2007-05-10 | $12.12 | $12.12 | 676,222 | — | — |
| 2007-05-09 | $12.56 | $12.56 | 1,117,108 | — | — |
| 2007-05-08 | $11.63 | $11.63 | 1,002,691 | — | — |
| 2007-05-07 | $11.55 | $11.55 | 1,002,454 | — | — |
| 2007-05-04 | $10.48 | $10.48 | 360,746 | — | — |
| 2007-05-03 | $10.53 | $10.53 | 317,840 | — | — |
| 2007-05-02 | $10.29 | $10.29 | 439,468 | — | — |
| 2007-05-01 | $9.77 | $9.77 | 357,319 | — | — |
| 2007-04-30 | $10.22 | $10.22 | 429,421 | — | — |
| 2007-04-27 | $10.28 | $10.28 | 200,940 | — | — |
| 2007-04-26 | $10.29 | $10.29 | 182,146 | — | — |
| 2007-04-25 | $10.51 | $10.51 | 338,170 | — | — |
| 2007-04-24 | $10.15 | $10.15 | 484,738 | — | — |
| 2007-04-23 | $10.38 | $10.38 | 287,344 | — | — |
| 2007-04-20 | $10.47 | $10.47 | 837,211 | — | — |
| 2007-04-19 | $9.86 | $9.86 | 577,762 | — | — |
| 2007-04-18 | $10.44 | $10.44 | 212,051 | — | — |
| 2007-04-17 | $10.69 | $10.69 | 180,610 | — | — |
| 2007-04-16 | $11.24 | $11.24 | 193,021 | — | — |
| 2007-04-13 | $10.85 | $10.85 | 88,414 | — | — |
| 2007-04-12 | $11.05 | $11.05 | 42,197 | — | — |
| 2007-04-11 | $11.05 | $11.05 | 75,648 | — | — |
| 2007-04-10 | $10.91 | $10.91 | 122,692 | — | — |
| 2007-04-09 | $11.27 | $11.27 | 192,075 | — | — |
| 2007-04-05 | $11.23 | $11.23 | 74,939 | — | — |
| 2007-04-04 | $11.22 | $11.22 | 83,922 | — | — |
| 2007-04-03 | $10.96 | $10.96 | 133,684 | — | — |
| 2007-04-02 | $10.66 | $10.66 | 164,771 | — | — |
| 2007-03-30 | $10.33 | $10.33 | 50,353 | — | — |
| 2007-03-29 | $10.23 | $10.23 | 227,062 | — | — |
| 2007-03-28 | $9.98 | $9.98 | 90,659 | — | — |
| 2007-03-27 | $9.86 | $9.86 | 84,158 | — | — |
| 2007-03-26 | $9.83 | $9.83 | 116,072 | — | — |
| 2007-03-23 | $9.77 | $9.77 | 101,297 | — | — |
| 2007-03-22 | $9.56 | $9.56 | 52,126 | — | — |
| 2007-03-21 | $9.53 | $9.53 | 67,847 | — | — |
| 2007-03-20 | $9.61 | $9.61 | 45,271 | — | — |
| 2007-03-19 | $9.76 | $9.76 | 75,175 | — | — |
| 2007-03-16 | $9.60 | $9.60 | 68,674 | — | — |
| 2007-03-15 | $9.84 | $9.84 | 59,218 | — | — |
| 2007-03-14 | $9.73 | $9.73 | 102,716 | — | — |
| 2007-03-13 | $9.37 | $9.37 | 107,798 | — | — |
| 2007-03-12 | $10.08 | $10.08 | 118,791 | — | — |
| 2007-03-09 | $9.90 | $9.90 | 72,338 | — | — |
| 2007-03-08 | $10.11 | $10.11 | 112,999 | — | — |
| 2007-03-07 | $10.21 | $10.21 | 141,249 | — | — |
| 2007-03-06 | $9.93 | $9.93 | 150,587 | — | — |
| 2007-03-05 | $8.57 | $8.57 | 228,599 | — | — |
| 2007-03-02 | $9.21 | $9.21 | 324,932 | — | — |
| 2007-03-01 | $10.01 | $10.01 | 180,846 | — | — |
| 2007-02-28 | $10.25 | $10.25 | 150,823 | — | — |
| 2007-02-27 | $10.36 | $10.36 | 238,055 | — | — |
| 2007-02-26 | $11.34 | $11.34 | 170,090 | — | — |
| 2007-02-23 | $11.21 | $11.21 | 154,369 | — | — |
| 2007-02-22 | $10.62 | $10.62 | 169,735 | — | — |
| 2007-02-21 | $10.04 | $10.04 | 111,108 | — | — |
| 2007-02-20 | $10.24 | $10.24 | 191,839 | — | — |
| 2007-02-16 | $10.24 | $10.24 | 272,215 | — | — |
| 2007-02-15 | $9.34 | $9.34 | 79,430 | — | — |
| 2007-02-14 | $8.87 | $8.87 | 117,845 | — | — |
| 2007-02-13 | $8.70 | $8.70 | 67,374 | — | — |
| 2007-02-12 | $8.46 | $8.46 | 128,483 | — | — |
| 2007-02-09 | $8.50 | $8.50 | 67,492 | — | — |
| 2007-02-08 | $8.54 | $8.54 | 50,944 | — | — |
| 2007-02-07 | $8.37 | $8.37 | 88,532 | — | — |
| 2007-02-06 | $8.03 | $8.03 | 66,192 | — | — |
| 2007-02-05 | $8.14 | $8.14 | 0 | — | — |
| 2007-02-02 | $8.14 | $8.14 | 58,036 | — | — |
| 2007-02-01 | $8.38 | $8.38 | 121,982 | — | — |
| 2007-01-31 | $8.32 | $8.32 | 123,046 | — | — |
| 2007-01-30 | $8.25 | $8.25 | 49,880 | — | — |
| 2007-01-29 | $8.26 | $8.26 | 106,144 | — | — |
| 2007-01-26 | $8.19 | $8.19 | 87,232 | — | — |
| 2007-01-25 | $8.10 | $8.10 | 68,438 | — | — |
| 2007-01-24 | $8.32 | $8.32 | 74,111 | — | — |
| 2007-01-23 | $8.31 | $8.31 | 197,039 | — | — |
| 2007-01-22 | $7.80 | $7.80 | 156,970 | — | — |
| 2007-01-19 | $7.78 | $7.78 | 66,310 | — | — |
| 2007-01-18 | $7.46 | $7.46 | 128,011 | — | — |
| 2007-01-17 | $7.68 | $7.68 | 56,027 | — | — |
| 2007-01-16 | $7.91 | $7.91 | 116,900 | — | — |
| 2007-01-12 | $8.05 | $8.05 | 162,170 | — | — |
| 2007-01-11 | $7.38 | $7.38 | 122,101 | — | — |
| 2007-01-10 | $7.49 | $7.49 | 276,352 | — | — |
| 2007-01-09 | $7.64 | $7.64 | 79,430 | — | — |
| 2007-01-08 | $7.70 | $7.70 | 136,757 | — | — |
| 2007-01-05 | $7.81 | $7.81 | 139,949 | — | — |
| 2007-01-04 | $7.76 | $7.76 | 136,521 | — | — |
| 2007-01-03 | $8.23 | $8.23 | 233,090 | — | — |