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
- 1995-07-19 to 2026-09-02
- 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 | $6.05 | $11.50 | 48,800 | — | — |
| 2007-12-28 | $6.07 | $11.54 | 50,400 | — | — |
| 2007-12-27 | $6.07 | $11.54 | 35,600 | — | — |
| 2007-12-26 | $6.22 | $11.83 | 54,200 | — | — |
| 2007-12-24 | $6.36 | $12.09 | 17,100 | — | — |
| 2007-12-21 | $6.08 | $11.56 | 86,800 | — | — |
| 2007-12-20 | $6.26 | $11.90 | 19,900 | — | — |
| 2007-12-19 | $6.31 | $12.00 | 19,100 | — | — |
| 2007-12-18 | $6.28 | $11.94 | 32,200 | — | — |
| 2007-12-17 | $6.49 | $12.34 | 25,700 | — | — |
| 2007-12-14 | $6.56 | $12.47 | 57,800 | — | — |
| 2007-12-13 | $6.12 | $11.64 | 59,200 | — | — |
| 2007-12-12 | $6.20 | $11.79 | 89,200 | — | — |
| 2007-12-11 | $6.55 | $12.46 | 25,000 | — | — |
| 2007-12-10 | $6.65 | $12.65 | 48,800 | — | — |
| 2007-12-07 | $6.89 | $13.10 | 80,700 | — | — |
| 2007-12-06 | $6.52 | $12.40 | 38,900 | — | — |
| 2007-12-05 | $6.40 | $12.17 | 31,900 | — | — |
| 2007-12-04 | $6.35 | $12.07 | 37,200 | — | — |
| 2007-12-03 | $6.18 | $11.75 | 29,400 | — | — |
| 2007-11-30 | $6.28 | $11.94 | 70,700 | — | — |
| 2007-11-29 | $6.32 | $12.02 | 21,900 | — | — |
| 2007-11-28 | $6.41 | $12.19 | 34,800 | — | — |
| 2007-11-27 | $6.21 | $11.62 | 35,500 | — | — |
| 2007-11-26 | $6.41 | $11.99 | 50,400 | — | — |
| 2007-11-23 | $6.22 | $11.64 | 19,000 | — | — |
| 2007-11-21 | $6.10 | $11.41 | 70,200 | — | — |
| 2007-11-20 | $6.47 | $12.10 | 144,500 | — | — |
| 2007-11-19 | $8.61 | $16.11 | 17,700 | — | — |
| 2007-11-16 | $8.73 | $16.33 | 14,800 | — | — |
| 2007-11-15 | $8.75 | $16.37 | 17,300 | — | — |
| 2007-11-14 | $9.15 | $17.12 | 12,500 | — | — |
| 2007-11-13 | $9.19 | $17.19 | 35,600 | — | — |
| 2007-11-12 | $8.93 | $16.71 | 14,200 | — | — |
| 2007-11-09 | $8.74 | $16.35 | 17,800 | — | — |
| 2007-11-08 | $9.02 | $16.88 | 16,200 | — | — |
| 2007-11-07 | $9.16 | $17.14 | 54,600 | — | — |
| 2007-11-06 | $9.53 | $17.83 | 28,300 | — | — |
| 2007-11-05 | $9.64 | $18.04 | 26,700 | — | — |
| 2007-11-02 | $9.81 | $18.35 | 16,000 | — | — |
| 2007-11-01 | $9.91 | $18.54 | 13,700 | — | — |
| 2007-10-31 | $10.10 | $18.90 | 33,800 | — | — |
| 2007-10-30 | $9.98 | $18.67 | 20,800 | — | — |
| 2007-10-29 | $10.14 | $18.97 | 9,800 | — | — |
| 2007-10-26 | $10.30 | $19.27 | 5,500 | — | — |
| 2007-10-25 | $10.27 | $19.21 | 10,800 | — | — |
| 2007-10-24 | $10.18 | $19.05 | 9,400 | — | — |
| 2007-10-23 | $10.07 | $18.84 | 15,100 | — | — |
| 2007-10-22 | $10.37 | $19.40 | 15,200 | — | — |
| 2007-10-19 | $10.20 | $19.08 | 34,600 | — | — |
| 2007-10-18 | $10.58 | $19.79 | 17,900 | — | — |
| 2007-10-17 | $10.70 | $20.02 | 19,800 | — | — |
| 2007-10-16 | $10.79 | $20.19 | 45,700 | — | — |
| 2007-10-15 | $10.92 | $20.43 | 39,700 | — | — |
| 2007-10-12 | $10.56 | $19.76 | 30,300 | — | — |
| 2007-10-11 | $10.73 | $20.07 | 43,900 | — | — |
| 2007-10-10 | $11.09 | $20.75 | 11,900 | — | — |
| 2007-10-09 | $11.21 | $20.97 | 35,000 | — | — |
| 2007-10-08 | $10.88 | $20.36 | 52,400 | — | — |
| 2007-10-05 | $11.17 | $20.90 | 218,100 | — | — |
| 2007-10-04 | $11.44 | $21.40 | 278,100 | — | — |
| 2007-10-03 | $10.14 | $18.97 | 127,900 | — | — |
| 2007-10-02 | $9.92 | $18.56 | 20,700 | — | — |
| 2007-10-01 | $9.92 | $18.56 | 40,800 | — | — |
| 2007-09-28 | $9.90 | $18.52 | 62,700 | — | — |
| 2007-09-27 | $10.00 | $18.71 | 67,200 | — | — |
| 2007-09-26 | $9.65 | $18.05 | 16,400 | — | — |
| 2007-09-25 | $9.61 | $17.98 | 14,700 | — | — |
| 2007-09-24 | $9.50 | $17.77 | 13,000 | — | — |
| 2007-09-21 | $9.48 | $17.74 | 10,900 | — | — |
| 2007-09-20 | $9.51 | $17.79 | 10,400 | — | — |
| 2007-09-19 | $9.71 | $18.17 | 11,100 | — | — |
| 2007-09-18 | $9.80 | $18.33 | 29,300 | — | — |
| 2007-09-17 | $9.26 | $17.32 | 6,800 | — | — |
| 2007-09-14 | $9.38 | $17.55 | 9,400 | — | — |
| 2007-09-13 | $9.48 | $17.74 | 14,500 | — | — |
| 2007-09-12 | $9.46 | $17.70 | 19,700 | — | — |
| 2007-09-11 | $9.39 | $17.57 | 36,400 | — | — |
| 2007-09-10 | $9.55 | $17.87 | 15,000 | — | — |
| 2007-09-07 | $9.68 | $18.11 | 16,900 | — | — |
| 2007-09-06 | $9.62 | $18.00 | 5,800 | — | — |
| 2007-09-05 | $9.74 | $18.22 | 7,000 | — | — |
| 2007-09-04 | $9.97 | $18.65 | 20,100 | — | — |
| 2007-08-31 | $9.97 | $18.65 | 8,900 | — | — |
| 2007-08-30 | $9.78 | $18.30 | 3,600 | — | — |
| 2007-08-29 | $9.98 | $18.67 | 5,400 | — | — |
| 2007-08-28 | $10.00 | $18.39 | 6,900 | — | — |
| 2007-08-27 | $9.99 | $18.37 | 9,400 | — | — |
| 2007-08-24 | $9.89 | $18.19 | 3,800 | — | — |
| 2007-08-23 | $9.94 | $18.28 | 8,100 | — | — |
| 2007-08-22 | $10.00 | $18.39 | 19,000 | — | — |
| 2007-08-21 | $9.77 | $17.97 | 17,400 | — | — |
| 2007-08-20 | $9.76 | $17.95 | 15,900 | — | — |
| 2007-08-17 | $9.63 | $17.71 | 48,600 | — | — |
| 2007-08-16 | $9.90 | $18.21 | 22,100 | — | — |
| 2007-08-15 | $9.96 | $18.32 | 16,800 | — | — |
| 2007-08-14 | $10.00 | $18.39 | 23,300 | — | — |
| 2007-08-13 | $10.25 | $18.85 | 6,600 | — | — |
| 2007-08-10 | $10.05 | $18.48 | 6,900 | — | — |
| 2007-08-09 | $10.20 | $18.76 | 10,400 | — | — |
| 2007-08-08 | $10.20 | $18.76 | 13,300 | — | — |
| 2007-08-07 | $10.02 | $18.43 | 27,700 | — | — |
| 2007-08-06 | $10.32 | $18.98 | 21,900 | — | — |
| 2007-08-03 | $10.41 | $19.15 | 8,900 | — | — |
| 2007-08-02 | $10.30 | $18.94 | 16,000 | — | — |
| 2007-08-01 | $10.32 | $18.98 | 13,100 | — | — |
| 2007-07-31 | $10.51 | $19.33 | 7,000 | — | — |
| 2007-07-30 | $10.48 | $19.27 | 12,500 | — | — |
| 2007-07-27 | $10.35 | $19.03 | 19,600 | — | — |
| 2007-07-26 | $10.21 | $18.78 | 15,900 | — | — |
| 2007-07-25 | $10.51 | $19.33 | 28,200 | — | — |
| 2007-07-24 | $10.53 | $19.37 | 18,300 | — | — |
| 2007-07-23 | $10.73 | $19.42 | 18,500 | — | — |
| 2007-07-20 | $10.91 | $19.75 | 14,800 | — | — |
| 2007-07-19 | $10.64 | $19.26 | 16,800 | — | — |
| 2007-07-18 | $10.59 | $19.17 | 7,800 | — | — |
| 2007-07-17 | $10.51 | $19.02 | 27,200 | — | — |
| 2007-07-16 | $10.23 | $18.52 | 48,600 | — | — |
| 2007-07-13 | $9.97 | $18.05 | 33,600 | — | — |
| 2007-07-12 | $10.05 | $18.19 | 15,900 | — | — |
| 2007-07-11 | $10.10 | $18.28 | 22,900 | — | — |
| 2007-07-10 | $10.09 | $18.26 | 20,500 | — | — |
| 2007-07-09 | $9.95 | $18.01 | 59,300 | — | — |
| 2007-07-06 | $10.27 | $18.59 | 34,900 | — | — |
| 2007-07-05 | $10.52 | $19.04 | 33,900 | — | — |
| 2007-07-03 | $10.62 | $19.22 | 39,600 | — | — |
| 2007-07-02 | $10.97 | $19.86 | 69,300 | — | — |
| 2007-06-29 | $10.92 | $19.76 | 155,700 | — | — |
| 2007-06-28 | $12.32 | $22.30 | 7,600 | — | — |
| 2007-06-27 | $12.55 | $22.72 | 4,000 | — | — |
| 2007-06-26 | $12.50 | $22.62 | 8,600 | — | — |
| 2007-06-25 | $12.75 | $23.08 | 23,600 | — | — |
| 2007-06-22 | $12.63 | $22.86 | 49,900 | — | — |
| 2007-06-21 | $12.55 | $22.72 | 40,700 | — | — |
| 2007-06-20 | $12.31 | $22.28 | 27,300 | — | — |
| 2007-06-19 | $12.29 | $22.24 | 28,400 | — | — |
| 2007-06-18 | $12.00 | $21.72 | 6,500 | — | — |
| 2007-06-15 | $12.09 | $21.88 | 22,600 | — | — |
| 2007-06-14 | $12.00 | $21.72 | 4,600 | — | — |
| 2007-06-13 | $12.10 | $21.90 | 9,800 | — | — |
| 2007-06-12 | $12.02 | $21.76 | 5,800 | — | — |
| 2007-06-11 | $12.26 | $22.19 | 2,400 | — | — |
| 2007-06-08 | $12.07 | $21.85 | 5,000 | — | — |
| 2007-06-07 | $12.00 | $21.72 | 13,400 | — | — |
| 2007-06-06 | $12.11 | $21.92 | 10,400 | — | — |
| 2007-06-05 | $12.04 | $21.79 | 6,500 | — | — |
| 2007-06-04 | $12.03 | $21.77 | 8,900 | — | — |
| 2007-06-01 | $12.21 | $22.10 | 3,200 | — | — |
| 2007-05-31 | $12.10 | $21.90 | 6,900 | — | — |
| 2007-05-30 | $12.29 | $22.24 | 4,700 | — | — |
| 2007-05-29 | $12.16 | $22.01 | 14,100 | — | — |
| 2007-05-25 | $12.04 | $21.79 | 9,300 | — | — |
| 2007-05-24 | $12.00 | $21.72 | 20,800 | — | — |
| 2007-05-23 | $12.05 | $21.81 | 2,000 | — | — |
| 2007-05-22 | $12.00 | $21.72 | 14,500 | — | — |
| 2007-05-21 | $11.82 | $21.39 | 11,600 | — | — |
| 2007-05-18 | $11.87 | $21.48 | 25,300 | — | — |
| 2007-05-17 | $12.02 | $21.76 | 9,300 | — | — |
| 2007-05-16 | $12.00 | $21.72 | 7,700 | — | — |
| 2007-05-15 | $12.07 | $21.85 | 6,900 | — | — |
| 2007-05-14 | $12.25 | $22.17 | 7,000 | — | — |
| 2007-05-11 | $12.07 | $21.85 | 5,600 | — | — |
| 2007-05-10 | $12.03 | $21.77 | 2,600 | — | — |
| 2007-05-09 | $12.10 | $21.90 | 13,300 | — | — |
| 2007-05-08 | $12.15 | $21.99 | 3,900 | — | — |
| 2007-05-07 | $12.39 | $22.43 | 8,700 | — | — |
| 2007-05-04 | $12.19 | $22.06 | 7,100 | — | — |
| 2007-05-03 | $12.20 | $22.08 | 10,100 | — | — |
| 2007-05-02 | $12.19 | $22.06 | 8,500 | — | — |
| 2007-05-01 | $12.50 | $22.62 | 30,300 | — | — |
| 2007-04-30 | $12.29 | $22.24 | 16,600 | — | — |
| 2007-04-27 | $12.08 | $21.86 | 10,200 | — | — |
| 2007-04-26 | $11.99 | $21.70 | 26,900 | — | — |
| 2007-04-25 | $11.88 | $21.50 | 8,300 | — | — |
| 2007-04-24 | $12.00 | $21.72 | 33,400 | — | — |
| 2007-04-23 | $11.98 | $21.68 | 15,400 | — | — |
| 2007-04-20 | $11.87 | $21.48 | 8,300 | — | — |
| 2007-04-19 | $11.71 | $21.19 | 16,400 | — | — |
| 2007-04-18 | $11.73 | $21.23 | 3,700 | — | — |
| 2007-04-17 | $11.88 | $21.50 | 12,500 | — | — |
| 2007-04-16 | $11.85 | $21.45 | 19,400 | — | — |
| 2007-04-13 | $11.80 | $21.36 | 21,400 | — | — |
| 2007-04-12 | $11.70 | $21.18 | 4,700 | — | — |
| 2007-04-11 | $11.49 | $20.80 | 9,300 | — | — |
| 2007-04-10 | $11.53 | $20.87 | 5,800 | — | — |
| 2007-04-09 | $11.51 | $20.83 | 9,500 | — | — |
| 2007-04-05 | $11.60 | $21.00 | 6,600 | — | — |
| 2007-04-04 | $11.69 | $21.16 | 4,500 | — | — |
| 2007-04-03 | $11.70 | $21.18 | 1,600 | — | — |
| 2007-04-02 | $11.65 | $21.09 | 7,800 | — | — |
| 2007-03-30 | $11.65 | $21.09 | 9,100 | — | — |
| 2007-03-29 | $11.70 | $21.18 | 6,900 | — | — |
| 2007-03-28 | $11.86 | $21.47 | 9,200 | — | — |
| 2007-03-27 | $11.94 | $21.61 | 7,100 | — | — |
| 2007-03-26 | $11.83 | $21.41 | 10,100 | — | — |
| 2007-03-23 | $11.92 | $21.57 | 14,500 | — | — |
| 2007-03-22 | $11.89 | $21.52 | 5,500 | — | — |
| 2007-03-21 | $11.90 | $21.54 | 1,400 | — | — |
| 2007-03-20 | $11.82 | $21.39 | 6,600 | — | — |
| 2007-03-19 | $11.90 | $21.54 | 3,200 | — | — |
| 2007-03-16 | $11.74 | $21.25 | 5,000 | — | — |
| 2007-03-15 | $11.86 | $21.47 | 5,300 | — | — |
| 2007-03-14 | $11.86 | $21.47 | 8,600 | — | — |
| 2007-03-13 | $12.01 | $21.74 | 4,800 | — | — |
| 2007-03-12 | $12.02 | $21.76 | 21,600 | — | — |
| 2007-03-09 | $11.92 | $21.57 | 3,700 | — | — |
| 2007-03-08 | $12.05 | $21.81 | 3,100 | — | — |
| 2007-03-07 | $11.98 | $21.68 | 6,600 | — | — |
| 2007-03-06 | $12.09 | $21.88 | 2,600 | — | — |
| 2007-03-05 | $11.93 | $21.59 | 20,500 | — | — |
| 2007-03-02 | $11.99 | $21.70 | 17,000 | — | — |
| 2007-03-01 | $12.05 | $21.81 | 13,300 | — | — |
| 2007-02-28 | $12.01 | $21.74 | 33,700 | — | — |
| 2007-02-27 | $12.02 | $21.76 | 26,800 | — | — |
| 2007-02-26 | $12.25 | $22.17 | 11,100 | — | — |
| 2007-02-23 | $12.22 | $22.12 | 14,400 | — | — |
| 2007-02-22 | $12.40 | $22.44 | 4,600 | — | — |
| 2007-02-21 | $12.47 | $22.57 | 15,800 | — | — |
| 2007-02-20 | $12.38 | $22.10 | 19,600 | — | — |
| 2007-02-16 | $12.24 | $21.85 | 16,400 | — | — |
| 2007-02-15 | $12.13 | $21.65 | 10,600 | — | — |
| 2007-02-14 | $12.22 | $21.81 | 22,300 | — | — |
| 2007-02-13 | $11.98 | $21.39 | 48,700 | — | — |
| 2007-02-12 | $12.02 | $21.46 | 14,100 | — | — |
| 2007-02-09 | $11.90 | $21.24 | 19,200 | — | — |
| 2007-02-08 | $12.03 | $21.47 | 11,700 | — | — |
| 2007-02-07 | $11.99 | $21.40 | 12,200 | — | — |
| 2007-02-06 | $11.98 | $21.39 | 7,400 | — | — |
| 2007-02-05 | $11.97 | $21.37 | 9,600 | — | — |
| 2007-02-02 | $11.90 | $21.24 | 3,600 | — | — |
| 2007-02-01 | $11.94 | $21.31 | 15,300 | — | — |
| 2007-01-31 | $11.95 | $21.33 | 3,200 | — | — |
| 2007-01-30 | $12.00 | $21.42 | 4,300 | — | — |
| 2007-01-29 | $12.00 | $21.42 | 4,800 | — | — |
| 2007-01-26 | $11.83 | $21.12 | 6,800 | — | — |
| 2007-01-25 | $11.69 | $20.87 | 37,000 | — | — |
| 2007-01-24 | $11.90 | $21.24 | 18,600 | — | — |
| 2007-01-23 | $11.91 | $21.26 | 17,800 | — | — |
| 2007-01-22 | $12.09 | $21.58 | 42,800 | — | — |
| 2007-01-19 | $12.20 | $21.78 | 50,600 | — | — |
| 2007-01-18 | $11.92 | $21.28 | 25,300 | — | — |
| 2007-01-17 | $11.88 | $21.21 | 5,800 | — | — |
| 2007-01-16 | $11.80 | $21.06 | 7,200 | — | — |
| 2007-01-12 | $11.89 | $21.22 | 9,300 | — | — |
| 2007-01-11 | $11.95 | $21.33 | 15,600 | — | — |
| 2007-01-10 | $11.92 | $21.28 | 18,500 | — | — |
| 2007-01-09 | $11.96 | $21.35 | 15,900 | — | — |
| 2007-01-08 | $11.73 | $20.94 | 5,400 | — | — |
| 2007-01-05 | $11.79 | $21.05 | 47,300 | — | — |
| 2007-01-04 | $11.55 | $20.62 | 30,800 | — | — |
| 2007-01-03 | $11.57 | $20.65 | 50,300 | — | — |