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
- 1992-09-22 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 | $7.01 | $7.01 | 208,200 | — | — |
| 2007-12-28 | $6.92 | $6.92 | 120,000 | — | — |
| 2007-12-27 | $7.07 | $7.07 | 157,900 | — | — |
| 2007-12-26 | $7.50 | $7.50 | 167,100 | — | — |
| 2007-12-24 | $7.51 | $7.51 | 99,400 | — | — |
| 2007-12-21 | $7.49 | $7.49 | 676,000 | — | — |
| 2007-12-20 | $7.55 | $7.55 | 211,100 | — | — |
| 2007-12-19 | $7.14 | $7.14 | 202,600 | — | — |
| 2007-12-18 | $6.88 | $6.88 | 303,800 | — | — |
| 2007-12-17 | $6.77 | $6.77 | 351,600 | — | — |
| 2007-12-14 | $6.70 | $6.70 | 244,400 | — | — |
| 2007-12-13 | $6.90 | $6.90 | 321,600 | — | — |
| 2007-12-12 | $7.05 | $7.05 | 704,800 | — | — |
| 2007-12-11 | $6.89 | $6.89 | 376,200 | — | — |
| 2007-12-10 | $7.05 | $7.05 | 396,100 | — | — |
| 2007-12-07 | $6.71 | $6.71 | 385,000 | — | — |
| 2007-12-06 | $6.41 | $6.41 | 290,500 | — | — |
| 2007-12-05 | $6.09 | $6.09 | 318,100 | — | — |
| 2007-12-04 | $6.09 | $6.09 | 239,100 | — | — |
| 2007-12-03 | $6.13 | $6.13 | 458,400 | — | — |
| 2007-11-30 | $6.39 | $6.39 | 559,500 | — | — |
| 2007-11-29 | $6.10 | $6.10 | 270,700 | — | — |
| 2007-11-28 | $6.30 | $6.30 | 256,100 | — | — |
| 2007-11-27 | $5.95 | $5.95 | 465,100 | — | — |
| 2007-11-26 | $6.07 | $6.07 | 298,400 | — | — |
| 2007-11-23 | $6.32 | $6.32 | 62,400 | — | — |
| 2007-11-21 | $6.17 | $6.17 | 182,900 | — | — |
| 2007-11-20 | $6.41 | $6.41 | 197,000 | — | — |
| 2007-11-19 | $6.32 | $6.32 | 349,700 | — | — |
| 2007-11-16 | $6.63 | $6.63 | 295,400 | — | — |
| 2007-11-15 | $6.67 | $6.67 | 264,700 | — | — |
| 2007-11-14 | $6.76 | $6.76 | 472,100 | — | — |
| 2007-11-13 | $6.91 | $6.91 | 777,000 | — | — |
| 2007-11-12 | $6.73 | $6.73 | 801,800 | — | — |
| 2007-11-09 | $6.57 | $6.57 | 921,700 | — | — |
| 2007-11-08 | $6.47 | $6.47 | 838,800 | — | — |
| 2007-11-07 | $6.21 | $6.21 | 960,700 | — | — |
| 2007-11-06 | $6.36 | $6.36 | 1,171,700 | — | — |
| 2007-11-05 | $6.17 | $6.17 | 1,106,700 | — | — |
| 2007-11-02 | $6.41 | $6.41 | 4,522,100 | — | — |
| 2007-11-01 | $8.32 | $8.32 | 1,151,500 | — | — |
| 2007-10-31 | $8.34 | $8.34 | 715,100 | — | — |
| 2007-10-30 | $8.48 | $8.48 | 340,700 | — | — |
| 2007-10-29 | $8.75 | $8.75 | 148,800 | — | — |
| 2007-10-26 | $8.91 | $8.91 | 385,800 | — | — |
| 2007-10-25 | $9.05 | $9.05 | 313,800 | — | — |
| 2007-10-24 | $9.18 | $9.18 | 589,100 | — | — |
| 2007-10-23 | $9.49 | $9.49 | 309,600 | — | — |
| 2007-10-22 | $9.49 | $9.49 | 199,400 | — | — |
| 2007-10-19 | $9.30 | $9.30 | 478,900 | — | — |
| 2007-10-18 | $9.70 | $9.70 | 158,100 | — | — |
| 2007-10-17 | $9.64 | $9.64 | 229,900 | — | — |
| 2007-10-16 | $9.55 | $9.55 | 342,300 | — | — |
| 2007-10-15 | $9.60 | $9.60 | 236,900 | — | — |
| 2007-10-12 | $9.81 | $9.81 | 639,300 | — | — |
| 2007-10-11 | $9.27 | $9.27 | 238,800 | — | — |
| 2007-10-10 | $9.45 | $9.45 | 330,900 | — | — |
| 2007-10-09 | $9.60 | $9.60 | 207,400 | — | — |
| 2007-10-08 | $9.70 | $9.70 | 249,700 | — | — |
| 2007-10-05 | $9.96 | $9.96 | 277,700 | — | — |
| 2007-10-04 | $9.69 | $9.69 | 143,400 | — | — |
| 2007-10-03 | $9.71 | $9.71 | 295,000 | — | — |
| 2007-10-02 | $9.75 | $9.75 | 164,300 | — | — |
| 2007-10-01 | $9.72 | $9.72 | 359,900 | — | — |
| 2007-09-28 | $9.34 | $9.34 | 377,500 | — | — |
| 2007-09-27 | $9.38 | $9.38 | 300,200 | — | — |
| 2007-09-26 | $9.34 | $9.34 | 261,400 | — | — |
| 2007-09-25 | $9.56 | $9.56 | 174,500 | — | — |
| 2007-09-24 | $9.64 | $9.64 | 199,800 | — | — |
| 2007-09-21 | $9.78 | $9.78 | 362,900 | — | — |
| 2007-09-20 | $10.17 | $10.17 | 144,700 | — | — |
| 2007-09-19 | $10.27 | $10.27 | 197,800 | — | — |
| 2007-09-18 | $9.89 | $9.89 | 484,300 | — | — |
| 2007-09-17 | $9.15 | $9.15 | 212,300 | — | — |
| 2007-09-14 | $9.31 | $9.31 | 584,500 | — | — |
| 2007-09-13 | $9.51 | $9.51 | 392,900 | — | — |
| 2007-09-12 | $9.77 | $9.77 | 217,900 | — | — |
| 2007-09-11 | $10.31 | $10.31 | 237,600 | — | — |
| 2007-09-10 | $9.88 | $9.88 | 269,500 | — | — |
| 2007-09-07 | $10.01 | $10.01 | 276,900 | — | — |
| 2007-09-06 | $10.38 | $10.38 | 167,900 | — | — |
| 2007-09-05 | $10.31 | $10.31 | 199,500 | — | — |
| 2007-09-04 | $10.69 | $10.69 | 220,900 | — | — |
| 2007-08-31 | $10.58 | $10.58 | 123,800 | — | — |
| 2007-08-30 | $10.56 | $10.56 | 191,200 | — | — |
| 2007-08-29 | $10.77 | $10.77 | 179,500 | — | — |
| 2007-08-28 | $10.64 | $10.64 | 293,900 | — | — |
| 2007-08-27 | $10.68 | $10.68 | 207,500 | — | — |
| 2007-08-24 | $10.83 | $10.83 | 354,900 | — | — |
| 2007-08-23 | $11.04 | $11.04 | 207,500 | — | — |
| 2007-08-22 | $11.18 | $11.18 | 276,000 | — | — |
| 2007-08-21 | $11.05 | $11.05 | 199,300 | — | — |
| 2007-08-20 | $10.94 | $10.94 | 172,700 | — | — |
| 2007-08-17 | $10.97 | $10.97 | 310,800 | — | — |
| 2007-08-16 | $10.25 | $10.25 | 373,400 | — | — |
| 2007-08-15 | $10.15 | $10.15 | 221,900 | — | — |
| 2007-08-14 | $10.40 | $10.40 | 209,500 | — | — |
| 2007-08-13 | $10.84 | $10.84 | 353,200 | — | — |
| 2007-08-10 | $11.07 | $11.07 | 457,200 | — | — |
| 2007-08-09 | $10.62 | $10.62 | 629,600 | — | — |
| 2007-08-08 | $11.24 | $11.24 | 982,300 | — | — |
| 2007-08-07 | $11.00 | $11.00 | 507,800 | — | — |
| 2007-08-06 | $11.10 | $11.10 | 493,500 | — | — |
| 2007-08-03 | $10.86 | $10.86 | 675,200 | — | — |
| 2007-08-02 | $11.48 | $11.48 | 1,567,400 | — | — |
| 2007-08-01 | $10.33 | $10.33 | 459,100 | — | — |
| 2007-07-31 | $10.03 | $10.03 | 340,900 | — | — |
| 2007-07-30 | $9.66 | $9.66 | 200,000 | — | — |
| 2007-07-27 | $9.36 | $9.36 | 185,100 | — | — |
| 2007-07-26 | $9.43 | $9.43 | 398,900 | — | — |
| 2007-07-25 | $9.91 | $9.91 | 193,900 | — | — |
| 2007-07-24 | $9.77 | $9.77 | 361,800 | — | — |
| 2007-07-23 | $10.04 | $10.04 | 179,300 | — | — |
| 2007-07-20 | $10.09 | $10.09 | 216,800 | — | — |
| 2007-07-19 | $10.41 | $10.41 | 158,300 | — | — |
| 2007-07-18 | $10.39 | $10.39 | 254,000 | — | — |
| 2007-07-17 | $10.29 | $10.29 | 191,900 | — | — |
| 2007-07-16 | $10.34 | $10.34 | 149,700 | — | — |
| 2007-07-13 | $10.45 | $10.45 | 112,200 | — | — |
| 2007-07-12 | $10.60 | $10.60 | 135,500 | — | — |
| 2007-07-11 | $10.42 | $10.42 | 238,900 | — | — |
| 2007-07-10 | $10.50 | $10.50 | 299,200 | — | — |
| 2007-07-09 | $10.68 | $10.68 | 232,400 | — | — |
| 2007-07-06 | $10.69 | $10.69 | 179,900 | — | — |
| 2007-07-05 | $10.76 | $10.76 | 235,200 | — | — |
| 2007-07-03 | $10.96 | $10.96 | 72,300 | — | — |
| 2007-07-02 | $10.93 | $10.93 | 121,200 | — | — |
| 2007-06-29 | $10.72 | $10.72 | 167,300 | — | — |
| 2007-06-28 | $10.91 | $10.91 | 168,200 | — | — |
| 2007-06-27 | $10.91 | $10.91 | 189,800 | — | — |
| 2007-06-26 | $10.63 | $10.63 | 365,500 | — | — |
| 2007-06-25 | $10.77 | $10.77 | 439,100 | — | — |
| 2007-06-22 | $10.88 | $10.88 | 1,004,700 | — | — |
| 2007-06-21 | $11.05 | $11.05 | 891,600 | — | — |
| 2007-06-20 | $11.06 | $11.06 | 228,100 | — | — |
| 2007-06-19 | $11.02 | $11.02 | 288,200 | — | — |
| 2007-06-18 | $11.09 | $11.09 | 389,300 | — | — |
| 2007-06-15 | $11.01 | $11.01 | 829,000 | — | — |
| 2007-06-14 | $10.24 | $10.24 | 313,900 | — | — |
| 2007-06-13 | $9.91 | $9.91 | 388,900 | — | — |
| 2007-06-12 | $9.70 | $9.70 | 255,500 | — | — |
| 2007-06-11 | $9.89 | $9.89 | 371,800 | — | — |
| 2007-06-08 | $10.37 | $10.37 | 209,800 | — | — |
| 2007-06-07 | $10.33 | $10.33 | 289,300 | — | — |
| 2007-06-06 | $10.46 | $10.46 | 443,200 | — | — |
| 2007-06-05 | $10.75 | $10.75 | 249,600 | — | — |
| 2007-06-04 | $10.85 | $10.85 | 322,900 | — | — |
| 2007-06-01 | $11.06 | $11.06 | 154,000 | — | — |
| 2007-05-31 | $10.90 | $10.90 | 210,900 | — | — |
| 2007-05-30 | $11.04 | $11.04 | 529,000 | — | — |
| 2007-05-29 | $10.65 | $10.65 | 353,700 | — | — |
| 2007-05-25 | $10.48 | $10.48 | 256,300 | — | — |
| 2007-05-24 | $10.35 | $10.35 | 211,100 | — | — |
| 2007-05-23 | $10.77 | $10.77 | 189,700 | — | — |
| 2007-05-22 | $10.86 | $10.86 | 150,400 | — | — |
| 2007-05-21 | $11.07 | $11.07 | 117,100 | — | — |
| 2007-05-18 | $10.95 | $10.95 | 148,700 | — | — |
| 2007-05-17 | $10.81 | $10.81 | 791,700 | — | — |
| 2007-05-16 | $11.08 | $11.08 | 427,700 | — | — |
| 2007-05-15 | $10.94 | $10.94 | 329,000 | — | — |
| 2007-05-14 | $11.28 | $11.28 | 152,200 | — | — |
| 2007-05-11 | $11.56 | $11.56 | 147,900 | — | — |
| 2007-05-10 | $11.60 | $11.60 | 361,900 | — | — |
| 2007-05-09 | $11.84 | $11.84 | 200,500 | — | — |
| 2007-05-08 | $11.75 | $11.75 | 353,700 | — | — |
| 2007-05-07 | $11.93 | $11.93 | 545,000 | — | — |
| 2007-05-04 | $11.59 | $11.59 | 308,100 | — | — |
| 2007-05-03 | $11.73 | $11.73 | 447,200 | — | — |
| 2007-05-02 | $11.76 | $11.76 | 304,400 | — | — |
| 2007-05-01 | $11.37 | $11.37 | 248,000 | — | — |
| 2007-04-30 | $11.18 | $11.18 | 275,200 | — | — |
| 2007-04-27 | $11.45 | $11.45 | 178,400 | — | — |
| 2007-04-26 | $11.51 | $11.51 | 239,800 | — | — |
| 2007-04-25 | $11.60 | $11.60 | 262,300 | — | — |
| 2007-04-24 | $11.64 | $11.64 | 147,200 | — | — |
| 2007-04-23 | $11.65 | $11.65 | 137,200 | — | — |
| 2007-04-20 | $11.83 | $11.83 | 205,600 | — | — |
| 2007-04-19 | $11.70 | $11.70 | 210,700 | — | — |
| 2007-04-18 | $11.76 | $11.76 | 280,600 | — | — |
| 2007-04-17 | $11.97 | $11.97 | 159,500 | — | — |
| 2007-04-16 | $12.11 | $12.11 | 162,300 | — | — |
| 2007-04-13 | $12.09 | $12.09 | 212,600 | — | — |
| 2007-04-12 | $12.01 | $12.01 | 271,300 | — | — |
| 2007-04-11 | $11.98 | $11.98 | 196,000 | — | — |
| 2007-04-10 | $12.18 | $12.18 | 83,000 | — | — |
| 2007-04-09 | $12.29 | $12.29 | 84,700 | — | — |
| 2007-04-05 | $12.37 | $12.37 | 107,600 | — | — |
| 2007-04-04 | $12.38 | $12.38 | 214,600 | — | — |
| 2007-04-03 | $12.64 | $12.64 | 193,100 | — | — |
| 2007-04-02 | $12.24 | $12.24 | 289,000 | — | — |
| 2007-03-30 | $12.41 | $12.41 | 643,700 | — | — |
| 2007-03-29 | $11.84 | $11.84 | 238,800 | — | — |
| 2007-03-28 | $11.91 | $11.91 | 191,100 | — | — |
| 2007-03-27 | $12.21 | $12.21 | 106,100 | — | — |
| 2007-03-26 | $12.48 | $12.48 | 104,300 | — | — |
| 2007-03-23 | $12.71 | $12.71 | 281,200 | — | — |
| 2007-03-22 | $12.61 | $12.61 | 225,200 | — | — |
| 2007-03-21 | $12.54 | $12.54 | 224,900 | — | — |
| 2007-03-20 | $12.51 | $12.51 | 129,100 | — | — |
| 2007-03-19 | $12.34 | $12.34 | 278,500 | — | — |
| 2007-03-16 | $12.31 | $12.31 | 428,900 | — | — |
| 2007-03-15 | $12.06 | $12.06 | 279,600 | — | — |
| 2007-03-14 | $12.19 | $12.19 | 293,700 | — | — |
| 2007-03-13 | $12.43 | $12.43 | 226,200 | — | — |
| 2007-03-12 | $12.79 | $12.79 | 282,900 | — | — |
| 2007-03-09 | $12.58 | $12.58 | 444,700 | — | — |
| 2007-03-08 | $13.12 | $13.12 | 833,000 | — | — |
| 2007-03-07 | $12.16 | $12.16 | 203,400 | — | — |
| 2007-03-06 | $12.25 | $12.25 | 286,200 | — | — |
| 2007-03-05 | $11.61 | $11.61 | 352,200 | — | — |
| 2007-03-02 | $11.76 | $11.76 | 647,500 | — | — |
| 2007-03-01 | $12.19 | $12.19 | 639,300 | — | — |
| 2007-02-28 | $12.26 | $12.26 | 444,000 | — | — |
| 2007-02-27 | $12.62 | $12.62 | 641,300 | — | — |
| 2007-02-26 | $13.29 | $13.29 | 186,400 | — | — |
| 2007-02-23 | $13.30 | $13.30 | 104,700 | — | — |
| 2007-02-22 | $13.43 | $13.43 | 163,100 | — | — |
| 2007-02-21 | $13.43 | $13.43 | 123,800 | — | — |
| 2007-02-20 | $13.31 | $13.31 | 93,500 | — | — |
| 2007-02-16 | $13.14 | $13.14 | 180,800 | — | — |
| 2007-02-15 | $12.99 | $12.99 | 257,700 | — | — |
| 2007-02-14 | $13.29 | $13.29 | 201,900 | — | — |
| 2007-02-13 | $13.17 | $13.17 | 206,000 | — | — |
| 2007-02-12 | $13.13 | $13.13 | 104,800 | — | — |
| 2007-02-09 | $13.11 | $13.11 | 136,800 | — | — |
| 2007-02-08 | $13.13 | $13.13 | 82,400 | — | — |
| 2007-02-07 | $13.03 | $13.03 | 152,700 | — | — |
| 2007-02-06 | $13.00 | $13.00 | 137,000 | — | — |
| 2007-02-05 | $13.04 | $13.04 | 264,100 | — | — |
| 2007-02-02 | $13.07 | $13.07 | 162,100 | — | — |
| 2007-02-01 | $12.90 | $12.90 | 386,600 | — | — |
| 2007-01-31 | $12.90 | $12.90 | 322,300 | — | — |
| 2007-01-30 | $12.59 | $12.59 | 164,800 | — | — |
| 2007-01-29 | $12.37 | $12.37 | 187,900 | — | — |
| 2007-01-26 | $12.55 | $12.55 | 125,400 | — | — |
| 2007-01-25 | $12.45 | $12.45 | 165,600 | — | — |
| 2007-01-24 | $12.60 | $12.60 | 170,700 | — | — |
| 2007-01-23 | $12.45 | $12.45 | 228,200 | — | — |
| 2007-01-22 | $12.41 | $12.41 | 140,500 | — | — |
| 2007-01-19 | $12.45 | $12.45 | 226,600 | — | — |
| 2007-01-18 | $12.47 | $12.47 | 289,400 | — | — |
| 2007-01-17 | $12.65 | $12.65 | 239,700 | — | — |
| 2007-01-16 | $12.80 | $12.80 | 693,200 | — | — |
| 2007-01-12 | $12.91 | $12.91 | 248,800 | — | — |
| 2007-01-11 | $12.95 | $12.95 | 313,500 | — | — |
| 2007-01-10 | $12.74 | $12.74 | 323,600 | — | — |
| 2007-01-09 | $12.85 | $12.85 | 322,400 | — | — |
| 2007-01-08 | $12.54 | $12.54 | 487,000 | — | — |
| 2007-01-05 | $12.52 | $12.52 | 756,500 | — | — |
| 2007-01-04 | $11.90 | $11.90 | 1,364,900 | — | — |
| 2007-01-03 | $11.75 | $11.75 | 238,500 | — | — |