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
- 1987-06-02 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 | $5.18 | $5.18 | 532,100 | — | — |
| 2007-12-28 | $5.33 | $5.33 | 384,600 | — | — |
| 2007-12-27 | $5.24 | $5.24 | 261,600 | — | — |
| 2007-12-26 | $5.33 | $5.33 | 357,500 | — | — |
| 2007-12-24 | $5.42 | $5.42 | 198,800 | — | — |
| 2007-12-21 | $5.39 | $5.39 | 904,400 | — | — |
| 2007-12-20 | $5.60 | $5.60 | 562,900 | — | — |
| 2007-12-19 | $5.56 | $5.56 | 376,900 | — | — |
| 2007-12-18 | $5.88 | $5.88 | 733,600 | — | — |
| 2007-12-17 | $5.57 | $5.57 | 558,000 | — | — |
| 2007-12-14 | $6.31 | $6.31 | 289,300 | — | — |
| 2007-12-13 | $6.40 | $6.40 | 622,600 | — | — |
| 2007-12-12 | $6.37 | $6.37 | 646,000 | — | — |
| 2007-12-11 | $6.09 | $6.09 | 342,900 | — | — |
| 2007-12-10 | $6.30 | $6.30 | 457,700 | — | — |
| 2007-12-07 | $6.62 | $6.62 | 287,300 | — | — |
| 2007-12-06 | $6.61 | $6.61 | 339,100 | — | — |
| 2007-12-05 | $6.20 | $6.20 | 365,800 | — | — |
| 2007-12-04 | $6.31 | $6.31 | 476,800 | — | — |
| 2007-12-03 | $6.02 | $6.02 | 328,900 | — | — |
| 2007-11-30 | $6.20 | $6.20 | 535,000 | — | — |
| 2007-11-29 | $6.30 | $6.30 | 768,200 | — | — |
| 2007-11-28 | $6.90 | $6.90 | 1,112,000 | — | — |
| 2007-11-27 | $7.44 | $7.44 | 1,037,300 | — | — |
| 2007-11-26 | $7.26 | $7.26 | 361,300 | — | — |
| 2007-11-23 | $7.91 | $7.91 | 179,600 | — | — |
| 2007-11-21 | $7.60 | $7.60 | 410,500 | — | — |
| 2007-11-20 | $7.06 | $7.06 | 476,800 | — | — |
| 2007-11-19 | $7.63 | $7.63 | 543,100 | — | — |
| 2007-11-16 | $7.89 | $7.89 | 438,400 | — | — |
| 2007-11-15 | $7.40 | $7.40 | 223,500 | — | — |
| 2007-11-14 | $7.56 | $7.56 | 363,800 | — | — |
| 2007-11-13 | $7.71 | $7.71 | 502,400 | — | — |
| 2007-11-12 | $7.29 | $7.29 | 214,900 | — | — |
| 2007-11-09 | $7.14 | $7.14 | 310,400 | — | — |
| 2007-11-08 | $7.09 | $7.09 | 604,100 | — | — |
| 2007-11-07 | $7.18 | $7.18 | 804,700 | — | — |
| 2007-11-06 | $7.65 | $7.65 | 733,100 | — | — |
| 2007-11-05 | $7.82 | $7.82 | 279,600 | — | — |
| 2007-11-02 | $8.01 | $8.01 | 247,100 | — | — |
| 2007-11-01 | $8.02 | $8.02 | 368,600 | — | — |
| 2007-10-31 | $8.36 | $8.36 | 313,200 | — | — |
| 2007-10-30 | $8.29 | $8.29 | 418,800 | — | — |
| 2007-10-29 | $8.34 | $8.34 | 531,500 | — | — |
| 2007-10-26 | $8.10 | $8.10 | 439,000 | — | — |
| 2007-10-25 | $8.15 | $8.15 | 402,000 | — | — |
| 2007-10-24 | $7.71 | $7.71 | 499,300 | — | — |
| 2007-10-23 | $7.66 | $7.66 | 476,000 | — | — |
| 2007-10-22 | $7.52 | $7.52 | 472,500 | — | — |
| 2007-10-19 | $7.59 | $7.59 | 1,137,500 | — | — |
| 2007-10-18 | $7.55 | $7.55 | 612,300 | — | — |
| 2007-10-17 | $7.52 | $7.52 | 567,200 | — | — |
| 2007-10-16 | $7.97 | $7.97 | 352,300 | — | — |
| 2007-10-15 | $8.03 | $8.03 | 439,000 | — | — |
| 2007-10-12 | $8.32 | $8.32 | 494,200 | — | — |
| 2007-10-11 | $8.32 | $8.32 | 562,200 | — | — |
| 2007-10-10 | $8.38 | $8.38 | 774,500 | — | — |
| 2007-10-09 | $8.99 | $8.99 | 170,700 | — | — |
| 2007-10-08 | $8.99 | $8.99 | 206,500 | — | — |
| 2007-10-05 | $9.17 | $9.17 | 691,500 | — | — |
| 2007-10-04 | $8.69 | $8.69 | 475,600 | — | — |
| 2007-10-03 | $9.31 | $9.31 | 470,400 | — | — |
| 2007-10-02 | $9.33 | $9.33 | 403,400 | — | — |
| 2007-10-01 | $9.79 | $9.79 | 754,600 | — | — |
| 2007-09-28 | $8.96 | $8.96 | 354,300 | — | — |
| 2007-09-27 | $9.00 | $9.00 | 269,600 | — | — |
| 2007-09-26 | $9.40 | $9.40 | 322,900 | — | — |
| 2007-09-25 | $9.63 | $9.63 | 302,900 | — | — |
| 2007-09-24 | $9.99 | $9.99 | 149,300 | — | — |
| 2007-09-21 | $10.03 | $10.03 | 436,200 | — | — |
| 2007-09-20 | $10.22 | $10.22 | 216,300 | — | — |
| 2007-09-19 | $10.77 | $10.77 | 333,000 | — | — |
| 2007-09-18 | $10.25 | $10.25 | 224,600 | — | — |
| 2007-09-17 | $9.43 | $9.43 | 167,200 | — | — |
| 2007-09-14 | $9.89 | $9.89 | 153,600 | — | — |
| 2007-09-13 | $9.67 | $9.67 | 224,600 | — | — |
| 2007-09-12 | $9.79 | $9.79 | 220,600 | — | — |
| 2007-09-11 | $9.90 | $9.90 | 240,200 | — | — |
| 2007-09-10 | $9.38 | $9.38 | 283,900 | — | — |
| 2007-09-07 | $9.45 | $9.45 | 258,500 | — | — |
| 2007-09-06 | $9.77 | $9.77 | 272,100 | — | — |
| 2007-09-05 | $9.66 | $9.66 | 324,300 | — | — |
| 2007-09-04 | $9.85 | $9.85 | 499,600 | — | — |
| 2007-08-31 | $10.10 | $10.10 | 237,700 | — | — |
| 2007-08-30 | $10.17 | $10.17 | 310,100 | — | — |
| 2007-08-29 | $10.07 | $10.07 | 310,400 | — | — |
| 2007-08-28 | $9.75 | $9.75 | 801,700 | — | — |
| 2007-08-27 | $10.08 | $10.08 | 834,500 | — | — |
| 2007-08-24 | $11.09 | $11.09 | 352,100 | — | — |
| 2007-08-23 | $10.88 | $10.88 | 658,300 | — | — |
| 2007-08-22 | $11.46 | $11.46 | 510,200 | — | — |
| 2007-08-21 | $11.74 | $11.74 | 262,100 | — | — |
| 2007-08-20 | $11.67 | $11.67 | 239,200 | — | — |
| 2007-08-17 | $11.63 | $11.63 | 434,000 | — | — |
| 2007-08-16 | $11.80 | $11.80 | 1,024,400 | — | — |
| 2007-08-15 | $10.86 | $10.86 | 1,009,100 | — | — |
| 2007-08-14 | $9.97 | $9.97 | 773,600 | — | — |
| 2007-08-13 | $10.48 | $10.48 | 1,536,700 | — | — |
| 2007-08-10 | $11.17 | $11.17 | 1,213,000 | — | — |
| 2007-08-09 | $12.53 | $12.53 | 1,835,300 | — | — |
| 2007-08-08 | $12.50 | $12.50 | 1,624,700 | — | — |
| 2007-08-07 | $11.67 | $11.67 | 811,500 | — | — |
| 2007-08-06 | $10.57 | $10.57 | 1,055,400 | — | — |
| 2007-08-03 | $10.05 | $10.05 | 469,200 | — | — |
| 2007-08-02 | $10.37 | $10.37 | 260,200 | — | — |
| 2007-08-01 | $10.37 | $10.37 | 813,700 | — | — |
| 2007-07-31 | $10.22 | $10.22 | 277,400 | — | — |
| 2007-07-30 | $10.26 | $10.26 | 449,300 | — | — |
| 2007-07-27 | $10.25 | $10.25 | 391,400 | — | — |
| 2007-07-26 | $10.42 | $10.42 | 971,800 | — | — |
| 2007-07-25 | $10.73 | $10.73 | 501,900 | — | — |
| 2007-07-24 | $10.62 | $10.62 | 651,700 | — | — |
| 2007-07-23 | $10.93 | $10.93 | 627,400 | — | — |
| 2007-07-20 | $11.33 | $11.33 | 599,300 | — | — |
| 2007-07-19 | $11.75 | $11.75 | 737,300 | — | — |
| 2007-07-18 | $11.46 | $11.46 | 307,300 | — | — |
| 2007-07-17 | $11.46 | $11.46 | 334,100 | — | — |
| 2007-07-16 | $11.81 | $11.81 | 1,628,100 | — | — |
| 2007-07-13 | $11.01 | $11.01 | 434,100 | — | — |
| 2007-07-12 | $10.97 | $10.97 | 663,700 | — | — |
| 2007-07-11 | $10.50 | $10.50 | 567,700 | — | — |
| 2007-07-10 | $10.17 | $10.17 | 614,700 | — | — |
| 2007-07-09 | $10.35 | $10.35 | 424,500 | — | — |
| 2007-07-06 | $10.43 | $10.43 | 254,500 | — | — |
| 2007-07-05 | $10.34 | $10.34 | 577,100 | — | — |
| 2007-07-03 | $10.26 | $10.26 | 229,900 | — | — |
| 2007-07-02 | $10.27 | $10.27 | 553,700 | — | — |
| 2007-06-29 | $10.10 | $10.10 | 566,400 | — | — |
| 2007-06-28 | $10.26 | $10.26 | 976,800 | — | — |
| 2007-06-27 | $10.59 | $10.59 | 869,300 | — | — |
| 2007-06-26 | $10.44 | $10.44 | 424,900 | — | — |
| 2007-06-25 | $10.45 | $10.45 | 426,700 | — | — |
| 2007-06-22 | $10.60 | $10.60 | 588,500 | — | — |
| 2007-06-21 | $10.49 | $10.49 | 272,000 | — | — |
| 2007-06-20 | $10.61 | $10.61 | 271,000 | — | — |
| 2007-06-19 | $10.86 | $10.86 | 329,200 | — | — |
| 2007-06-18 | $11.06 | $11.06 | 217,400 | — | — |
| 2007-06-15 | $11.05 | $11.05 | 576,200 | — | — |
| 2007-06-14 | $10.86 | $10.86 | 450,700 | — | — |
| 2007-06-13 | $11.04 | $11.04 | 570,900 | — | — |
| 2007-06-12 | $11.03 | $11.03 | 614,300 | — | — |
| 2007-06-11 | $11.08 | $11.08 | 416,300 | — | — |
| 2007-06-08 | $10.99 | $10.99 | 449,000 | — | — |
| 2007-06-07 | $10.99 | $10.99 | 1,243,900 | — | — |
| 2007-06-06 | $11.25 | $11.25 | 388,300 | — | — |
| 2007-06-05 | $11.52 | $11.52 | 370,600 | — | — |
| 2007-06-04 | $11.61 | $11.61 | 738,400 | — | — |
| 2007-06-01 | $11.78 | $11.78 | 1,173,700 | — | — |
| 2007-05-31 | $11.74 | $11.74 | 772,100 | — | — |
| 2007-05-30 | $11.22 | $11.22 | 813,800 | — | — |
| 2007-05-29 | $11.49 | $11.49 | 982,100 | — | — |
| 2007-05-25 | $11.41 | $11.41 | 815,000 | — | — |
| 2007-05-24 | $11.71 | $11.71 | 1,622,400 | — | — |
| 2007-05-23 | $12.10 | $12.10 | 550,800 | — | — |
| 2007-05-22 | $11.83 | $11.83 | 1,052,700 | — | — |
| 2007-05-21 | $11.74 | $11.74 | 1,212,500 | — | — |
| 2007-05-18 | $10.96 | $10.96 | 724,000 | — | — |
| 2007-05-17 | $10.67 | $10.67 | 1,013,300 | — | — |
| 2007-05-16 | $10.51 | $10.51 | 750,800 | — | — |
| 2007-05-15 | $10.56 | $10.56 | 769,600 | — | — |
| 2007-05-14 | $10.73 | $10.73 | 624,600 | — | — |
| 2007-05-11 | $10.86 | $10.86 | 492,500 | — | — |
| 2007-05-10 | $10.97 | $10.97 | 961,800 | — | — |
| 2007-05-09 | $11.35 | $11.35 | 393,000 | — | — |
| 2007-05-08 | $11.40 | $11.40 | 387,400 | — | — |
| 2007-05-07 | $11.47 | $11.47 | 360,100 | — | — |
| 2007-05-04 | $11.46 | $11.46 | 337,800 | — | — |
| 2007-05-03 | $11.47 | $11.47 | 276,600 | — | — |
| 2007-05-02 | $11.46 | $11.46 | 299,600 | — | — |
| 2007-05-01 | $11.35 | $11.35 | 497,800 | — | — |
| 2007-04-30 | $11.51 | $11.51 | 412,100 | — | — |
| 2007-04-27 | $11.76 | $11.76 | 471,200 | — | — |
| 2007-04-26 | $11.76 | $11.76 | 520,600 | — | — |
| 2007-04-25 | $11.42 | $11.42 | 832,600 | — | — |
| 2007-04-24 | $11.61 | $11.61 | 424,300 | — | — |
| 2007-04-23 | $11.89 | $11.89 | 406,900 | — | — |
| 2007-04-20 | $11.84 | $11.84 | 310,800 | — | — |
| 2007-04-19 | $11.61 | $11.61 | 359,300 | — | — |
| 2007-04-18 | $11.66 | $11.66 | 422,400 | — | — |
| 2007-04-17 | $11.86 | $11.86 | 705,100 | — | — |
| 2007-04-16 | $11.78 | $11.78 | 567,500 | — | — |
| 2007-04-13 | $11.49 | $11.49 | 399,000 | — | — |
| 2007-04-12 | $11.43 | $11.43 | 516,900 | — | — |
| 2007-04-11 | $11.34 | $11.34 | 979,100 | — | — |
| 2007-04-10 | $11.15 | $11.15 | 864,800 | — | — |
| 2007-04-09 | $11.65 | $11.65 | 619,400 | — | — |
| 2007-04-05 | $12.01 | $12.01 | 375,200 | — | — |
| 2007-04-04 | $12.01 | $12.01 | 473,700 | — | — |
| 2007-04-03 | $12.02 | $12.02 | 668,400 | — | — |
| 2007-04-02 | $12.02 | $12.02 | 367,400 | — | — |
| 2007-03-30 | $11.83 | $11.83 | 590,600 | — | — |
| 2007-03-29 | $12.00 | $12.00 | 472,400 | — | — |
| 2007-03-28 | $12.28 | $12.28 | 264,400 | — | — |
| 2007-03-27 | $12.57 | $12.57 | 689,700 | — | — |
| 2007-03-26 | $12.67 | $12.67 | 253,600 | — | — |
| 2007-03-23 | $12.45 | $12.45 | 189,400 | — | — |
| 2007-03-22 | $12.38 | $12.38 | 205,900 | — | — |
| 2007-03-21 | $11.99 | $11.99 | 302,400 | — | — |
| 2007-03-20 | $11.98 | $11.98 | 128,800 | — | — |
| 2007-03-19 | $11.95 | $11.95 | 336,800 | — | — |
| 2007-03-16 | $11.80 | $11.80 | 526,300 | — | — |
| 2007-03-15 | $11.95 | $11.95 | 500,400 | — | — |
| 2007-03-14 | $11.94 | $11.94 | 312,100 | — | — |
| 2007-03-13 | $11.52 | $11.52 | 335,500 | — | — |
| 2007-03-12 | $12.15 | $12.15 | 184,800 | — | — |
| 2007-03-09 | $11.97 | $11.97 | 182,600 | — | — |
| 2007-03-08 | $12.01 | $12.01 | 307,500 | — | — |
| 2007-03-07 | $11.80 | $11.80 | 316,000 | — | — |
| 2007-03-06 | $11.96 | $11.96 | 540,200 | — | — |
| 2007-03-05 | $12.12 | $12.12 | 467,000 | — | — |
| 2007-03-02 | $12.33 | $12.33 | 364,600 | — | — |
| 2007-03-01 | $12.47 | $12.47 | 394,200 | — | — |
| 2007-02-28 | $12.50 | $12.50 | 598,100 | — | — |
| 2007-02-27 | $12.55 | $12.55 | 403,300 | — | — |
| 2007-02-26 | $12.97 | $12.97 | 546,500 | — | — |
| 2007-02-23 | $12.58 | $12.58 | 410,400 | — | — |
| 2007-02-22 | $12.71 | $12.71 | 450,400 | — | — |
| 2007-02-21 | $12.78 | $12.78 | 252,100 | — | — |
| 2007-02-20 | $12.64 | $12.64 | 280,600 | — | — |
| 2007-02-16 | $12.56 | $12.56 | 371,500 | — | — |
| 2007-02-15 | $12.42 | $12.42 | 399,900 | — | — |
| 2007-02-14 | $12.52 | $12.52 | 524,800 | — | — |
| 2007-02-13 | $12.86 | $12.86 | 1,006,200 | — | — |
| 2007-02-12 | $12.69 | $12.69 | 687,300 | — | — |
| 2007-02-09 | $12.77 | $12.77 | 1,246,100 | — | — |
| 2007-02-08 | $13.33 | $13.33 | 1,631,600 | — | — |
| 2007-02-07 | $12.00 | $12.00 | 1,134,900 | — | — |
| 2007-02-06 | $12.35 | $12.35 | 696,600 | — | — |
| 2007-02-05 | $12.23 | $12.23 | 418,700 | — | — |
| 2007-02-02 | $12.48 | $12.48 | 494,800 | — | — |
| 2007-02-01 | $12.58 | $12.58 | 631,200 | — | — |
| 2007-01-31 | $12.48 | $12.48 | 892,700 | — | — |
| 2007-01-30 | $12.49 | $12.49 | 1,679,200 | — | — |
| 2007-01-29 | $12.54 | $12.54 | 525,400 | — | — |
| 2007-01-26 | $12.21 | $12.21 | 283,500 | — | — |
| 2007-01-25 | $11.99 | $11.99 | 1,010,100 | — | — |
| 2007-01-24 | $12.38 | $12.38 | 415,300 | — | — |
| 2007-01-23 | $12.84 | $12.84 | 306,700 | — | — |
| 2007-01-22 | $12.66 | $12.66 | 375,700 | — | — |
| 2007-01-19 | $12.65 | $12.65 | 570,600 | — | — |
| 2007-01-18 | $12.95 | $12.95 | 325,000 | — | — |
| 2007-01-17 | $13.04 | $13.04 | 421,300 | — | — |
| 2007-01-16 | $13.20 | $13.20 | 435,200 | — | — |
| 2007-01-12 | $13.27 | $13.27 | 598,900 | — | — |
| 2007-01-11 | $13.67 | $13.67 | 395,300 | — | — |
| 2007-01-10 | $13.32 | $13.32 | 1,201,300 | — | — |
| 2007-01-09 | $13.70 | $13.70 | 1,312,400 | — | — |
| 2007-01-08 | $13.40 | $13.40 | 1,565,800 | — | — |
| 2007-01-05 | $12.30 | $12.30 | 639,400 | — | — |
| 2007-01-04 | $12.46 | $12.46 | 554,500 | — | — |
| 2007-01-03 | $12.60 | $12.60 | 766,500 | — | — |