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
- 1994-05-16 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 | $7.10 | $7.11 | 298,400 | — | — |
| 2007-12-28 | $7.86 | $7.87 | 172,900 | — | — |
| 2007-12-27 | $7.41 | $7.42 | 151,800 | — | — |
| 2007-12-26 | $7.34 | $7.35 | 85,800 | — | — |
| 2007-12-24 | $7.38 | $7.39 | 57,800 | — | — |
| 2007-12-21 | $7.26 | $7.27 | 120,800 | — | — |
| 2007-12-20 | $7.20 | $7.21 | 82,500 | — | — |
| 2007-12-19 | $7.20 | $7.21 | 66,400 | — | — |
| 2007-12-18 | $7.33 | $7.34 | 135,700 | — | — |
| 2007-12-17 | $7.10 | $7.11 | 155,500 | — | — |
| 2007-12-14 | $7.67 | $7.68 | 104,700 | — | — |
| 2007-12-13 | $7.89 | $7.91 | 60,500 | — | — |
| 2007-12-12 | $8.04 | $8.06 | 97,100 | — | — |
| 2007-12-11 | $7.63 | $7.64 | 77,600 | — | — |
| 2007-12-10 | $7.96 | $7.98 | 79,800 | — | — |
| 2007-12-07 | $7.73 | $7.74 | 94,800 | — | — |
| 2007-12-06 | $7.91 | $7.93 | 87,600 | — | — |
| 2007-12-05 | $8.01 | $8.03 | 98,600 | — | — |
| 2007-12-04 | $7.96 | $7.98 | 72,200 | — | — |
| 2007-12-03 | $8.14 | $8.16 | 43,400 | — | — |
| 2007-11-30 | $8.14 | $8.16 | 99,300 | — | — |
| 2007-11-29 | $8.31 | $8.33 | 77,700 | — | — |
| 2007-11-28 | $8.18 | $8.20 | 122,500 | — | — |
| 2007-11-27 | $8.24 | $8.26 | 101,500 | — | — |
| 2007-11-26 | $8.17 | $8.19 | 156,100 | — | — |
| 2007-11-23 | $8.47 | $8.49 | 39,200 | — | — |
| 2007-11-21 | $8.32 | $8.34 | 126,400 | — | — |
| 2007-11-20 | $8.03 | $8.05 | 453,300 | — | — |
| 2007-11-19 | $7.77 | $7.78 | 201,400 | — | — |
| 2007-11-16 | $8.30 | $8.32 | 403,400 | — | — |
| 2007-11-15 | $8.50 | $8.52 | 257,700 | — | — |
| 2007-11-14 | $9.13 | $9.15 | 368,700 | — | — |
| 2007-11-13 | $8.82 | $8.84 | 110,400 | — | — |
| 2007-11-12 | $8.82 | $8.84 | 229,800 | — | — |
| 2007-11-09 | $9.51 | $9.53 | 737,200 | — | — |
| 2007-11-08 | $9.07 | $9.09 | 288,700 | — | — |
| 2007-11-07 | $8.99 | $9.01 | 544,300 | — | — |
| 2007-11-06 | $8.75 | $8.77 | 196,100 | — | — |
| 2007-11-05 | $8.24 | $8.26 | 109,900 | — | — |
| 2007-11-02 | $8.48 | $8.50 | 255,900 | — | — |
| 2007-11-01 | $8.52 | $8.54 | 199,500 | — | — |
| 2007-10-31 | $8.79 | $8.81 | 809,100 | — | — |
| 2007-10-30 | $9.29 | $9.31 | 2,650,500 | — | — |
| 2007-10-29 | $8.68 | $8.70 | 223,500 | — | — |
| 2007-10-26 | $8.11 | $8.13 | 186,000 | — | — |
| 2007-10-25 | $7.75 | $7.76 | 74,100 | — | — |
| 2007-10-24 | $7.62 | $7.63 | 91,300 | — | — |
| 2007-10-23 | $7.66 | $7.67 | 76,100 | — | — |
| 2007-10-22 | $7.57 | $7.58 | 133,600 | — | — |
| 2007-10-19 | $7.92 | $7.94 | 79,100 | — | — |
| 2007-10-18 | $8.05 | $8.07 | 102,600 | — | — |
| 2007-10-17 | $7.77 | $7.78 | 51,800 | — | — |
| 2007-10-16 | $7.79 | $7.80 | 72,500 | — | — |
| 2007-10-15 | $8.05 | $8.07 | 131,600 | — | — |
| 2007-10-12 | $7.96 | $7.98 | 101,800 | — | — |
| 2007-10-11 | $8.06 | $8.08 | 170,400 | — | — |
| 2007-10-10 | $7.99 | $8.01 | 146,000 | — | — |
| 2007-10-09 | $7.91 | $7.93 | 132,900 | — | — |
| 2007-10-08 | $7.98 | $8.00 | 77,600 | — | — |
| 2007-10-05 | $8.10 | $8.12 | 244,600 | — | — |
| 2007-10-04 | $7.61 | $7.62 | 84,000 | — | — |
| 2007-10-03 | $7.66 | $7.67 | 145,000 | — | — |
| 2007-10-02 | $7.57 | $7.58 | 362,700 | — | — |
| 2007-10-01 | $8.14 | $8.16 | 82,300 | — | — |
| 2007-09-28 | $8.04 | $8.06 | 131,400 | — | — |
| 2007-09-27 | $8.02 | $8.04 | 84,000 | — | — |
| 2007-09-26 | $7.88 | $7.90 | 226,000 | — | — |
| 2007-09-25 | $8.24 | $8.26 | 188,000 | — | — |
| 2007-09-24 | $7.89 | $7.91 | 425,000 | — | — |
| 2007-09-21 | $8.11 | $8.13 | 458,400 | — | — |
| 2007-09-20 | $8.68 | $8.70 | 629,100 | — | — |
| 2007-09-19 | $7.87 | $7.89 | 375,700 | — | — |
| 2007-09-18 | $7.82 | $7.83 | 364,200 | — | — |
| 2007-09-17 | $7.50 | $7.51 | 395,100 | — | — |
| 2007-09-14 | $7.75 | $7.76 | 238,700 | — | — |
| 2007-09-13 | $7.46 | $7.47 | 381,200 | — | — |
| 2007-09-12 | $7.95 | $7.97 | 489,200 | — | — |
| 2007-09-11 | $7.70 | $7.71 | 565,700 | — | — |
| 2007-09-10 | $6.95 | $6.96 | 335,200 | — | — |
| 2007-09-07 | $7.09 | $7.10 | 597,700 | — | — |
| 2007-09-06 | $6.70 | $6.71 | 433,900 | — | — |
| 2007-09-05 | $5.71 | $5.72 | 208,800 | — | — |
| 2007-09-04 | $5.85 | $5.86 | 277,500 | — | — |
| 2007-08-31 | $5.59 | $5.60 | 135,900 | — | — |
| 2007-08-30 | $5.18 | $5.19 | 154,700 | — | — |
| 2007-08-29 | $5.29 | $5.30 | 203,000 | — | — |
| 2007-08-28 | $5.08 | $5.09 | 145,100 | — | — |
| 2007-08-27 | $5.38 | $5.39 | 156,700 | — | — |
| 2007-08-24 | $5.62 | $5.63 | 213,000 | — | — |
| 2007-08-23 | $5.40 | $5.41 | 123,100 | — | — |
| 2007-08-22 | $5.52 | $5.53 | 181,300 | — | — |
| 2007-08-21 | $5.14 | $5.15 | 101,000 | — | — |
| 2007-08-20 | $5.07 | $5.08 | 70,700 | — | — |
| 2007-08-17 | $5.08 | $5.09 | 82,100 | — | — |
| 2007-08-16 | $5.11 | $5.12 | 304,400 | — | — |
| 2007-08-15 | $5.58 | $5.59 | 360,900 | — | — |
| 2007-08-14 | $5.43 | $5.44 | 132,600 | — | — |
| 2007-08-13 | $5.51 | $5.52 | 161,900 | — | — |
| 2007-08-10 | $5.53 | $5.54 | 346,600 | — | — |
| 2007-08-09 | $5.80 | $5.81 | 191,800 | — | — |
| 2007-08-08 | $5.85 | $5.86 | 195,300 | — | — |
| 2007-08-07 | $5.50 | $5.51 | 170,800 | — | — |
| 2007-08-06 | $5.45 | $5.46 | 381,000 | — | — |
| 2007-08-03 | $5.89 | $5.90 | 345,800 | — | — |
| 2007-08-02 | $6.20 | $6.21 | 345,800 | — | — |
| 2007-08-01 | $6.32 | $6.33 | 129,100 | — | — |
| 2007-07-31 | $6.83 | $6.84 | 79,900 | — | — |
| 2007-07-30 | $6.69 | $6.70 | 79,900 | — | — |
| 2007-07-27 | $6.55 | $6.56 | 96,000 | — | — |
| 2007-07-26 | $6.58 | $6.59 | 173,300 | — | — |
| 2007-07-25 | $6.75 | $6.76 | 222,000 | — | — |
| 2007-07-24 | $7.10 | $7.11 | 109,700 | — | — |
| 2007-07-23 | $7.35 | $7.36 | 123,900 | — | — |
| 2007-07-20 | $8.00 | $8.02 | 285,910 | — | — |
| 2007-07-19 | $8.00 | $8.02 | 378,220 | — | — |
| 2007-07-18 | $7.70 | $7.71 | 255,570 | — | — |
| 2007-07-17 | $7.30 | $7.31 | 374,380 | — | — |
| 2007-07-16 | $7.30 | $7.31 | 90,690 | — | — |
| 2007-07-13 | $7.40 | $7.41 | 110,040 | — | — |
| 2007-07-12 | $7.20 | $7.21 | 239,900 | — | — |
| 2007-07-11 | $7.00 | $7.01 | 91,520 | — | — |
| 2007-07-10 | $6.90 | $6.91 | 112,290 | — | — |
| 2007-07-09 | $7.10 | $7.11 | 126,500 | — | — |
| 2007-07-06 | $7.10 | $7.11 | 126,300 | — | — |
| 2007-07-05 | $6.80 | $6.81 | 156,330 | — | — |
| 2007-07-03 | $7.10 | $7.11 | 70,360 | — | — |
| 2007-07-02 | $7.40 | $7.41 | 46,370 | — | — |
| 2007-06-29 | $7.30 | $7.31 | 70,540 | — | — |
| 2007-06-28 | $7.20 | $7.21 | 92,340 | — | — |
| 2007-06-27 | $7.40 | $7.41 | 88,490 | — | — |
| 2007-06-26 | $7.20 | $7.21 | 118,540 | — | — |
| 2007-06-25 | $7.50 | $7.51 | 77,860 | — | — |
| 2007-06-22 | $7.40 | $7.41 | 77,170 | — | — |
| 2007-06-21 | $7.10 | $7.11 | 137,280 | — | — |
| 2007-06-20 | $7.40 | $7.41 | 194,870 | — | — |
| 2007-06-19 | $7.30 | $7.31 | 167,490 | — | — |
| 2007-06-18 | $7.40 | $7.41 | 101,790 | — | — |
| 2007-06-15 | $7.30 | $7.31 | 390,120 | — | — |
| 2007-06-14 | $7.00 | $7.01 | 194,480 | — | — |
| 2007-06-13 | $7.10 | $7.11 | 74,140 | — | — |
| 2007-06-12 | $6.90 | $6.91 | 419,950 | — | — |
| 2007-06-11 | $7.40 | $7.41 | 201,950 | — | — |
| 2007-06-08 | $7.50 | $7.51 | 365,940 | — | — |
| 2007-06-07 | $8.10 | $8.12 | 132,640 | — | — |
| 2007-06-06 | $8.30 | $8.32 | 67,280 | — | — |
| 2007-06-05 | $8.30 | $8.32 | 67,450 | — | — |
| 2007-06-04 | $8.40 | $8.42 | 69,210 | — | — |
| 2007-06-01 | $8.50 | $8.52 | 266,390 | — | — |
| 2007-05-31 | $8.40 | $8.42 | 101,050 | — | — |
| 2007-05-30 | $8.10 | $8.12 | 137,820 | — | — |
| 2007-05-29 | $8.50 | $8.52 | 194,180 | — | — |
| 2007-05-25 | $8.70 | $8.72 | 148,510 | — | — |
| 2007-05-24 | $8.30 | $8.32 | 311,710 | — | — |
| 2007-05-23 | $9.20 | $9.22 | 327,350 | — | — |
| 2007-05-22 | $9.20 | $9.22 | 218,980 | — | — |
| 2007-05-21 | $9.40 | $9.42 | 262,850 | — | — |
| 2007-05-18 | $9.20 | $9.22 | 245,730 | — | — |
| 2007-05-17 | $8.80 | $8.82 | 150,740 | — | — |
| 2007-05-16 | $8.90 | $8.92 | 284,200 | — | — |
| 2007-05-15 | $9.10 | $9.12 | 355,540 | — | — |
| 2007-05-14 | $9.00 | $9.02 | 687,010 | — | — |
| 2007-05-11 | $8.30 | $8.32 | 554,730 | — | — |
| 2007-05-10 | $8.30 | $8.32 | 316,260 | — | — |
| 2007-05-09 | $8.20 | $8.22 | 219,130 | — | — |
| 2007-05-08 | $8.00 | $8.02 | 470,000 | — | — |
| 2007-05-07 | $8.70 | $8.72 | 130,360 | — | — |
| 2007-05-04 | $8.30 | $8.32 | 405,620 | — | — |
| 2007-05-03 | $8.70 | $8.72 | 375,200 | — | — |
| 2007-05-02 | $8.50 | $8.52 | 434,390 | — | — |
| 2007-05-01 | $7.80 | $7.81 | 84,840 | — | — |
| 2007-04-30 | $7.60 | $7.61 | 330,240 | — | — |
| 2007-04-27 | $7.40 | $7.41 | 830,330 | — | — |
| 2007-04-26 | $7.40 | $7.41 | 1,511,260 | — | — |
| 2007-04-25 | $7.30 | $7.31 | 455,240 | — | — |
| 2007-04-24 | $7.30 | $7.31 | 848,630 | — | — |
| 2007-04-23 | $7.60 | $7.61 | 244,690 | — | — |
| 2007-04-20 | $7.80 | $7.81 | 469,570 | — | — |
| 2007-04-19 | $7.40 | $7.41 | 469,600 | — | — |
| 2007-04-18 | $7.60 | $7.61 | 303,920 | — | — |
| 2007-04-17 | $7.60 | $7.61 | 499,790 | — | — |
| 2007-04-16 | $7.60 | $7.61 | 490,750 | — | — |
| 2007-04-13 | $7.30 | $7.31 | 345,250 | — | — |
| 2007-04-12 | $6.90 | $6.91 | 279,580 | — | — |
| 2007-04-11 | $6.60 | $6.61 | 145,290 | — | — |
| 2007-04-10 | $6.60 | $6.61 | 152,060 | — | — |
| 2007-04-09 | $6.50 | $6.51 | 64,700 | — | — |
| 2007-04-05 | $6.70 | $6.71 | 102,440 | — | — |
| 2007-04-04 | $6.70 | $6.71 | 447,710 | — | — |
| 2007-04-03 | $7.00 | $7.01 | 628,850 | — | — |
| 2007-04-02 | $6.90 | $6.91 | 1,874,320 | — | — |
| 2007-03-30 | $6.70 | $6.71 | 727,890 | — | — |
| 2007-03-29 | $6.60 | $6.61 | 698,270 | — | — |
| 2007-03-28 | $6.60 | $6.61 | 373,940 | — | — |
| 2007-03-27 | $6.50 | $6.51 | 986,190 | — | — |
| 2007-03-26 | $6.60 | $6.61 | 931,180 | — | — |
| 2007-03-23 | $7.00 | $7.01 | 1,272,860 | — | — |
| 2007-03-22 | $7.00 | $7.01 | 1,134,840 | — | — |
| 2007-03-21 | $6.60 | $6.61 | 453,250 | — | — |
| 2007-03-20 | $6.30 | $6.31 | 270,010 | — | — |
| 2007-03-19 | $6.20 | $6.21 | 304,040 | — | — |
| 2007-03-16 | $6.20 | $6.21 | 260,220 | — | — |
| 2007-03-15 | $5.90 | $5.91 | 540,840 | — | — |
| 2007-03-14 | $5.70 | $5.71 | 627,330 | — | — |
| 2007-03-13 | $5.70 | $5.71 | 749,110 | — | — |
| 2007-03-12 | $6.10 | $6.11 | 497,910 | — | — |
| 2007-03-09 | $6.50 | $6.51 | 983,270 | — | — |
| 2007-03-08 | $7.00 | $7.01 | 194,040 | — | — |
| 2007-03-07 | $7.10 | $7.11 | 613,500 | — | — |
| 2007-03-06 | $7.40 | $7.41 | 195,440 | — | — |
| 2007-03-05 | $7.20 | $7.21 | 259,090 | — | — |
| 2007-03-02 | $7.40 | $7.41 | 310,850 | — | — |
| 2007-03-01 | $7.70 | $7.71 | 168,280 | — | — |
| 2007-02-28 | $8.00 | $8.02 | 252,550 | — | — |
| 2007-02-27 | $8.00 | $8.02 | 412,930 | — | — |
| 2007-02-26 | $8.80 | $8.82 | 505,870 | — | — |
| 2007-02-23 | $8.60 | $8.62 | 656,820 | — | — |
| 2007-02-22 | $7.80 | $7.81 | 428,520 | — | — |
| 2007-02-21 | $7.90 | $7.92 | 206,000 | — | — |
| 2007-02-20 | $7.60 | $7.61 | 276,340 | — | — |
| 2007-02-16 | $7.50 | $7.51 | 247,140 | — | — |
| 2007-02-15 | $7.60 | $7.61 | 584,930 | — | — |
| 2007-02-14 | $7.50 | $7.51 | 449,340 | — | — |
| 2007-02-13 | $7.60 | $7.61 | 228,400 | — | — |
| 2007-02-12 | $7.70 | $7.71 | 494,660 | — | — |
| 2007-02-09 | $7.90 | $7.92 | 341,770 | — | — |
| 2007-02-08 | $8.00 | $8.02 | 252,050 | — | — |
| 2007-02-07 | $8.30 | $8.32 | 416,610 | — | — |
| 2007-02-06 | $8.30 | $8.32 | 250,490 | — | — |
| 2007-02-05 | $8.30 | $8.32 | 190,700 | — | — |
| 2007-02-02 | $8.30 | $8.32 | 149,470 | — | — |
| 2007-02-01 | $8.50 | $8.52 | 304,530 | — | — |
| 2007-01-31 | $8.10 | $8.12 | 158,450 | — | — |
| 2007-01-30 | $8.00 | $8.02 | 154,720 | — | — |
| 2007-01-29 | $8.00 | $8.02 | 111,030 | — | — |
| 2007-01-26 | $8.10 | $8.12 | 123,510 | — | — |
| 2007-01-25 | $8.20 | $8.22 | 179,380 | — | — |
| 2007-01-24 | $8.40 | $8.42 | 183,830 | — | — |
| 2007-01-23 | $8.50 | $8.52 | 449,810 | — | — |
| 2007-01-22 | $7.90 | $7.92 | 102,050 | — | — |
| 2007-01-19 | $8.00 | $8.02 | 126,960 | — | — |
| 2007-01-18 | $7.80 | $7.81 | 164,560 | — | — |
| 2007-01-17 | $7.90 | $7.92 | 310,570 | — | — |
| 2007-01-16 | $8.10 | $8.12 | 257,100 | — | — |
| 2007-01-12 | $8.60 | $8.62 | 282,010 | — | — |
| 2007-01-11 | $8.20 | $8.22 | 80,960 | — | — |
| 2007-01-10 | $8.00 | $8.02 | 105,420 | — | — |
| 2007-01-09 | $8.10 | $8.12 | 140,220 | — | — |
| 2007-01-08 | $8.40 | $8.42 | 252,150 | — | — |
| 2007-01-05 | $7.80 | $7.81 | 428,530 | — | — |
| 2007-01-04 | $8.10 | $8.12 | 380,620 | — | — |
| 2007-01-03 | $8.40 | $8.42 | 516,420 | — | — |