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
- 2006-11-15 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 | $5.06 | $5.06 | 127,100 | — | — |
| 2007-12-28 | $5.17 | $5.17 | 73,800 | — | — |
| 2007-12-27 | $5.28 | $5.28 | 64,300 | — | — |
| 2007-12-26 | $5.42 | $5.42 | 61,600 | — | — |
| 2007-12-24 | $5.39 | $5.39 | 102,000 | — | — |
| 2007-12-21 | $4.85 | $4.85 | 205,700 | — | — |
| 2007-12-20 | $4.71 | $4.71 | 137,500 | — | — |
| 2007-12-19 | $4.81 | $4.81 | 171,200 | — | — |
| 2007-12-18 | $4.94 | $4.94 | 125,000 | — | — |
| 2007-12-17 | $4.87 | $4.87 | 300,400 | — | — |
| 2007-12-14 | $5.00 | $5.00 | 85,800 | — | — |
| 2007-12-13 | $5.15 | $5.15 | 80,300 | — | — |
| 2007-12-12 | $5.26 | $5.26 | 63,000 | — | — |
| 2007-12-11 | $5.25 | $5.25 | 87,000 | — | — |
| 2007-12-10 | $5.38 | $5.38 | 94,900 | — | — |
| 2007-12-07 | $5.40 | $5.40 | 99,900 | — | — |
| 2007-12-06 | $5.30 | $5.30 | 47,600 | — | — |
| 2007-12-05 | $5.10 | $5.10 | 74,300 | — | — |
| 2007-12-04 | $5.29 | $5.29 | 93,500 | — | — |
| 2007-12-03 | $5.51 | $5.51 | 195,900 | — | — |
| 2007-11-30 | $5.59 | $5.59 | 264,800 | — | — |
| 2007-11-29 | $4.98 | $4.98 | 112,800 | — | — |
| 2007-11-28 | $5.05 | $5.05 | 184,300 | — | — |
| 2007-11-27 | $5.00 | $5.00 | 171,200 | — | — |
| 2007-11-26 | $4.76 | $4.76 | 172,300 | — | — |
| 2007-11-23 | $5.30 | $5.30 | 167,100 | — | — |
| 2007-11-21 | $5.10 | $5.10 | 292,700 | — | — |
| 2007-11-20 | $4.90 | $4.90 | 231,700 | — | — |
| 2007-11-19 | $5.05 | $5.05 | 221,200 | — | — |
| 2007-11-16 | $5.07 | $5.07 | 318,700 | — | — |
| 2007-11-15 | $4.78 | $4.78 | 622,400 | — | — |
| 2007-11-14 | $5.23 | $5.23 | 316,400 | — | — |
| 2007-11-13 | $6.04 | $6.04 | 181,900 | — | — |
| 2007-11-12 | $6.12 | $6.12 | 219,600 | — | — |
| 2007-11-09 | $6.30 | $6.30 | 316,600 | — | — |
| 2007-11-08 | $6.91 | $6.91 | 296,900 | — | — |
| 2007-11-07 | $8.20 | $8.20 | 223,300 | — | — |
| 2007-11-06 | $8.42 | $8.42 | 271,500 | — | — |
| 2007-11-05 | $8.92 | $8.92 | 220,000 | — | — |
| 2007-11-02 | $9.85 | $9.85 | 281,800 | — | — |
| 2007-11-01 | $10.14 | $10.14 | 151,400 | — | — |
| 2007-10-31 | $10.08 | $10.08 | 61,000 | — | — |
| 2007-10-30 | $9.92 | $9.92 | 68,300 | — | — |
| 2007-10-29 | $9.98 | $9.98 | 68,100 | — | — |
| 2007-10-26 | $9.90 | $9.90 | 37,000 | — | — |
| 2007-10-25 | $9.92 | $9.92 | 62,500 | — | — |
| 2007-10-24 | $9.98 | $9.98 | 63,300 | — | — |
| 2007-10-23 | $10.22 | $10.22 | 109,200 | — | — |
| 2007-10-22 | $10.19 | $10.19 | 69,300 | — | — |
| 2007-10-19 | $10.14 | $10.14 | 108,800 | — | — |
| 2007-10-18 | $10.38 | $10.38 | 100,700 | — | — |
| 2007-10-17 | $10.03 | $10.03 | 124,100 | — | — |
| 2007-10-16 | $9.86 | $9.86 | 180,200 | — | — |
| 2007-10-15 | $9.84 | $9.84 | 131,200 | — | — |
| 2007-10-12 | $10.01 | $10.01 | 320,900 | — | — |
| 2007-10-11 | $9.84 | $9.84 | 499,700 | — | — |
| 2007-10-10 | $9.88 | $9.88 | 351,100 | — | — |
| 2007-10-09 | $9.30 | $9.30 | 177,800 | — | — |
| 2007-10-08 | $8.96 | $8.96 | 116,600 | — | — |
| 2007-10-05 | $8.98 | $8.98 | 156,200 | — | — |
| 2007-10-04 | $9.00 | $9.00 | 257,300 | — | — |
| 2007-10-03 | $8.81 | $8.81 | 118,000 | — | — |
| 2007-10-02 | $8.57 | $8.57 | 209,900 | — | — |
| 2007-10-01 | $8.74 | $8.74 | 105,200 | — | — |
| 2007-09-28 | $8.88 | $8.88 | 209,400 | — | — |
| 2007-09-27 | $8.80 | $8.80 | 495,200 | — | — |
| 2007-09-26 | $9.22 | $9.22 | 1,469,900 | — | — |
| 2007-09-25 | $7.79 | $7.79 | 28,400 | — | — |
| 2007-09-24 | $7.72 | $7.72 | 96,600 | — | — |
| 2007-09-21 | $7.77 | $7.77 | 68,200 | — | — |
| 2007-09-20 | $7.79 | $7.79 | 21,200 | — | — |
| 2007-09-19 | $7.92 | $7.92 | 65,000 | — | — |
| 2007-09-18 | $7.96 | $7.96 | 57,800 | — | — |
| 2007-09-17 | $8.00 | $8.00 | 62,100 | — | — |
| 2007-09-14 | $8.00 | $8.00 | 83,700 | — | — |
| 2007-09-13 | $8.10 | $8.10 | 57,000 | — | — |
| 2007-09-12 | $8.53 | $8.53 | 55,500 | — | — |
| 2007-09-11 | $8.71 | $8.71 | 55,900 | — | — |
| 2007-09-10 | $8.29 | $8.29 | 151,900 | — | — |
| 2007-09-07 | $8.45 | $8.45 | 85,600 | — | — |
| 2007-09-06 | $8.60 | $8.60 | 30,200 | — | — |
| 2007-09-05 | $8.64 | $8.64 | 52,000 | — | — |
| 2007-09-04 | $8.82 | $8.82 | 49,900 | — | — |
| 2007-08-31 | $8.93 | $8.93 | 66,600 | — | — |
| 2007-08-30 | $8.99 | $8.99 | 37,600 | — | — |
| 2007-08-29 | $8.89 | $8.89 | 24,300 | — | — |
| 2007-08-28 | $8.93 | $8.93 | 65,500 | — | — |
| 2007-08-27 | $8.67 | $8.67 | 32,600 | — | — |
| 2007-08-24 | $8.99 | $8.99 | 46,100 | — | — |
| 2007-08-23 | $8.53 | $8.53 | 39,900 | — | — |
| 2007-08-22 | $8.96 | $8.96 | 33,100 | — | — |
| 2007-08-21 | $8.65 | $8.65 | 42,600 | — | — |
| 2007-08-20 | $8.41 | $8.41 | 27,300 | — | — |
| 2007-08-17 | $8.53 | $8.53 | 75,600 | — | — |
| 2007-08-16 | $8.07 | $8.07 | 163,200 | — | — |
| 2007-08-15 | $8.90 | $8.90 | 52,300 | — | — |
| 2007-08-14 | $9.46 | $9.46 | 62,200 | — | — |
| 2007-08-13 | $9.47 | $9.47 | 106,800 | — | — |
| 2007-08-10 | $9.88 | $9.88 | 113,000 | — | — |
| 2007-08-09 | $9.43 | $9.43 | 119,600 | — | — |
| 2007-08-08 | $9.03 | $9.03 | 138,300 | — | — |
| 2007-08-07 | $9.29 | $9.29 | 302,200 | — | — |
| 2007-08-06 | $8.75 | $8.75 | 134,300 | — | — |
| 2007-08-03 | $8.83 | $8.83 | 99,400 | — | — |
| 2007-08-02 | $9.09 | $9.09 | 78,500 | — | — |
| 2007-08-01 | $9.15 | $9.15 | 110,100 | — | — |
| 2007-07-31 | $9.29 | $9.29 | 164,700 | — | — |
| 2007-07-30 | $9.85 | $9.85 | 102,700 | — | — |
| 2007-07-27 | $10.55 | $10.55 | 98,500 | — | — |
| 2007-07-26 | $11.72 | $11.72 | 85,500 | — | — |
| 2007-07-25 | $11.75 | $11.75 | 91,000 | — | — |
| 2007-07-24 | $11.29 | $11.29 | 143,400 | — | — |
| 2007-07-23 | $12.35 | $12.35 | 141,000 | — | — |
| 2007-07-20 | $11.83 | $11.83 | 92,200 | — | — |
| 2007-07-19 | $12.00 | $12.00 | 143,300 | — | — |
| 2007-07-18 | $11.48 | $11.48 | 104,100 | — | — |
| 2007-07-17 | $11.23 | $11.23 | 76,000 | — | — |
| 2007-07-16 | $11.01 | $11.01 | 148,200 | — | — |
| 2007-07-13 | $11.10 | $11.10 | 127,000 | — | — |
| 2007-07-12 | $10.95 | $10.95 | 118,400 | — | — |
| 2007-07-11 | $10.70 | $10.70 | 101,300 | — | — |
| 2007-07-10 | $10.26 | $10.26 | 61,900 | — | — |
| 2007-07-09 | $10.39 | $10.39 | 73,900 | — | — |
| 2007-07-06 | $10.05 | $10.05 | 70,200 | — | — |
| 2007-07-05 | $10.31 | $10.31 | 87,200 | — | — |
| 2007-07-03 | $10.96 | $10.96 | 62,900 | — | — |
| 2007-07-02 | $10.79 | $10.79 | 195,000 | — | — |
| 2007-06-29 | $10.30 | $10.30 | 173,400 | — | — |
| 2007-06-28 | $9.79 | $9.79 | 101,900 | — | — |
| 2007-06-27 | $9.82 | $9.82 | 92,400 | — | — |
| 2007-06-26 | $9.39 | $9.39 | 79,800 | — | — |
| 2007-06-25 | $9.21 | $9.21 | 93,900 | — | — |
| 2007-06-22 | $8.90 | $8.90 | 158,900 | — | — |
| 2007-06-21 | $8.96 | $8.96 | 114,700 | — | — |
| 2007-06-20 | $9.20 | $9.20 | 53,800 | — | — |
| 2007-06-19 | $9.76 | $9.76 | 89,900 | — | — |
| 2007-06-18 | $10.06 | $10.06 | 202,900 | — | — |
| 2007-06-15 | $9.49 | $9.49 | 160,800 | — | — |
| 2007-06-14 | $8.84 | $8.84 | 86,000 | — | — |
| 2007-06-13 | $8.43 | $8.43 | 139,900 | — | — |
| 2007-06-12 | $8.64 | $8.64 | 68,200 | — | — |
| 2007-06-11 | $8.78 | $8.78 | 130,500 | — | — |
| 2007-06-08 | $8.67 | $8.67 | 103,400 | — | — |
| 2007-06-07 | $8.58 | $8.58 | 159,300 | — | — |
| 2007-06-06 | $9.07 | $9.07 | 114,900 | — | — |
| 2007-06-05 | $9.23 | $9.23 | 161,000 | — | — |
| 2007-06-04 | $9.57 | $9.57 | 206,100 | — | — |
| 2007-06-01 | $10.07 | $10.07 | 74,800 | — | — |
| 2007-05-31 | $10.01 | $10.01 | 114,700 | — | — |
| 2007-05-30 | $10.12 | $10.12 | 98,800 | — | — |
| 2007-05-29 | $10.47 | $10.47 | 103,100 | — | — |
| 2007-05-25 | $11.25 | $11.25 | 39,400 | — | — |
| 2007-05-24 | $10.92 | $10.92 | 62,000 | — | — |
| 2007-05-23 | $11.17 | $11.17 | 41,700 | — | — |
| 2007-05-22 | $11.41 | $11.41 | 33,200 | — | — |
| 2007-05-21 | $10.72 | $10.72 | 27,400 | — | — |
| 2007-05-18 | $10.50 | $10.50 | 48,900 | — | — |
| 2007-05-17 | $10.50 | $10.50 | 53,200 | — | — |
| 2007-05-16 | $10.29 | $10.29 | 82,200 | — | — |
| 2007-05-15 | $10.65 | $10.65 | 59,300 | — | — |
| 2007-05-14 | $11.21 | $11.21 | 64,700 | — | — |
| 2007-05-11 | $10.67 | $10.67 | 113,800 | — | — |
| 2007-05-10 | $11.30 | $11.30 | 102,600 | — | — |
| 2007-05-09 | $12.31 | $12.31 | 85,600 | — | — |
| 2007-05-08 | $13.02 | $13.02 | 54,200 | — | — |
| 2007-05-07 | $13.12 | $13.12 | 122,400 | — | — |
| 2007-05-04 | $13.50 | $13.50 | 43,200 | — | — |
| 2007-05-03 | $13.31 | $13.31 | 71,800 | — | — |
| 2007-05-02 | $13.54 | $13.54 | 54,500 | — | — |
| 2007-05-01 | $13.59 | $13.59 | 67,600 | — | — |
| 2007-04-30 | $13.14 | $13.14 | 50,800 | — | — |
| 2007-04-27 | $13.68 | $13.68 | 62,800 | — | — |
| 2007-04-26 | $14.21 | $14.21 | 56,800 | — | — |
| 2007-04-25 | $14.37 | $14.37 | 28,100 | — | — |
| 2007-04-24 | $14.10 | $14.10 | 58,400 | — | — |
| 2007-04-23 | $13.60 | $13.60 | 56,600 | — | — |
| 2007-04-20 | $14.08 | $14.08 | 81,700 | — | — |
| 2007-04-19 | $13.96 | $13.96 | 159,800 | — | — |
| 2007-04-18 | $13.35 | $13.35 | 16,000 | — | — |
| 2007-04-17 | $13.39 | $13.39 | 52,200 | — | — |
| 2007-04-16 | $13.08 | $13.08 | 116,400 | — | — |
| 2007-04-13 | $14.22 | $14.22 | 43,400 | — | — |
| 2007-04-12 | $14.36 | $14.36 | 57,200 | — | — |
| 2007-04-11 | $13.73 | $13.73 | 59,100 | — | — |
| 2007-04-10 | $13.37 | $13.37 | 72,800 | — | — |
| 2007-04-09 | $13.01 | $13.01 | 169,300 | — | — |
| 2007-04-05 | $13.28 | $13.28 | 21,000 | — | — |
| 2007-04-04 | $13.07 | $13.07 | 64,800 | — | — |
| 2007-04-03 | $13.31 | $13.31 | 95,900 | — | — |
| 2007-04-02 | $12.95 | $12.95 | 82,000 | — | — |
| 2007-03-30 | $13.42 | $13.42 | 71,500 | — | — |
| 2007-03-29 | $13.40 | $13.40 | 55,400 | — | — |
| 2007-03-28 | $13.60 | $13.60 | 61,000 | — | — |
| 2007-03-27 | $14.42 | $14.42 | 117,700 | — | — |
| 2007-03-26 | $13.68 | $13.68 | 131,700 | — | — |
| 2007-03-23 | $15.07 | $15.07 | 120,300 | — | — |
| 2007-03-22 | $14.20 | $14.20 | 88,600 | — | — |
| 2007-03-21 | $13.46 | $13.46 | 111,500 | — | — |
| 2007-03-20 | $12.32 | $12.32 | 232,300 | — | — |
| 2007-03-19 | $12.14 | $12.14 | 91,600 | — | — |
| 2007-03-16 | $11.92 | $11.92 | 178,900 | — | — |
| 2007-03-15 | $11.82 | $11.82 | 34,600 | — | — |
| 2007-03-14 | $11.99 | $11.99 | 69,900 | — | — |
| 2007-03-13 | $11.88 | $11.88 | 42,500 | — | — |
| 2007-03-12 | $11.95 | $11.95 | 72,400 | — | — |
| 2007-03-09 | $12.00 | $12.00 | 172,400 | — | — |
| 2007-03-08 | $11.99 | $11.99 | 119,600 | — | — |
| 2007-03-07 | $11.57 | $11.57 | 220,300 | — | — |
| 2007-03-06 | $10.66 | $10.66 | 328,400 | — | — |
| 2007-03-05 | $10.83 | $10.83 | 115,300 | — | — |
| 2007-03-02 | $11.51 | $11.51 | 87,500 | — | — |
| 2007-03-01 | $11.99 | $11.99 | 48,600 | — | — |
| 2007-02-28 | $12.57 | $12.57 | 77,400 | — | — |
| 2007-02-27 | $12.71 | $12.71 | 85,800 | — | — |
| 2007-02-26 | $13.80 | $13.80 | 34,700 | — | — |
| 2007-02-23 | $14.02 | $14.02 | 41,800 | — | — |
| 2007-02-22 | $14.06 | $14.06 | 515,400 | — | — |
| 2007-02-21 | $15.03 | $15.03 | 58,400 | — | — |
| 2007-02-20 | $15.01 | $15.01 | 123,800 | — | — |
| 2007-02-16 | $14.96 | $14.96 | 28,900 | — | — |
| 2007-02-15 | $14.91 | $14.91 | 40,800 | — | — |
| 2007-02-14 | $14.67 | $14.67 | 49,100 | — | — |
| 2007-02-13 | $15.03 | $15.03 | 47,000 | — | — |
| 2007-02-12 | $15.06 | $15.06 | 113,800 | — | — |
| 2007-02-09 | $14.89 | $14.89 | 30,900 | — | — |
| 2007-02-08 | $14.84 | $14.84 | 23,900 | — | — |
| 2007-02-07 | $15.00 | $15.00 | 79,300 | — | — |
| 2007-02-06 | $14.95 | $14.95 | 45,000 | — | — |
| 2007-02-05 | $14.82 | $14.82 | 79,900 | — | — |
| 2007-02-02 | $14.87 | $14.87 | 40,600 | — | — |
| 2007-02-01 | $15.07 | $15.07 | 55,200 | — | — |
| 2007-01-31 | $15.09 | $15.09 | 136,200 | — | — |
| 2007-01-30 | $15.42 | $15.42 | 131,600 | — | — |
| 2007-01-29 | $15.74 | $15.74 | 208,800 | — | — |
| 2007-01-26 | $15.84 | $15.84 | 192,300 | — | — |
| 2007-01-25 | $16.91 | $16.91 | 198,200 | — | — |
| 2007-01-24 | $16.98 | $16.98 | 269,400 | — | — |
| 2007-01-23 | $16.00 | $16.00 | 108,200 | — | — |
| 2007-01-22 | $15.76 | $15.76 | 264,000 | — | — |
| 2007-01-19 | $15.19 | $15.19 | 125,700 | — | — |
| 2007-01-18 | $13.91 | $13.91 | 95,500 | — | — |
| 2007-01-17 | $13.82 | $13.82 | 226,300 | — | — |
| 2007-01-16 | $13.42 | $13.42 | 234,400 | — | — |
| 2007-01-12 | $12.81 | $12.81 | 255,800 | — | — |
| 2007-01-11 | $11.93 | $11.93 | 96,300 | — | — |
| 2007-01-10 | $11.77 | $11.77 | 79,700 | — | — |
| 2007-01-09 | $11.93 | $11.93 | 177,000 | — | — |
| 2007-01-08 | $11.42 | $11.42 | 199,000 | — | — |
| 2007-01-05 | $11.03 | $11.03 | 98,200 | — | — |
| 2007-01-04 | $11.40 | $11.40 | 122,800 | — | — |
| 2007-01-03 | $11.30 | $11.30 | 96,200 | — | — |