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
- 1992-09-11 to 2026-09-03
- 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 | $6.31 | $20.53 | 24,100 | — | — |
| 2007-12-28 | $6.19 | $20.14 | 9,000 | — | — |
| 2007-12-27 | $6.18 | $20.11 | 40,000 | — | — |
| 2007-12-26 | $6.19 | $20.14 | 16,200 | — | — |
| 2007-12-24 | $6.16 | $20.04 | 28,700 | — | — |
| 2007-12-21 | $6.15 | $20.01 | 22,100 | — | — |
| 2007-12-20 | $6.15 | $20.01 | 37,500 | — | — |
| 2007-12-19 | $6.03 | $19.62 | 24,400 | — | — |
| 2007-12-18 | $5.93 | $19.29 | 23,000 | — | — |
| 2007-12-17 | $5.97 | $19.42 | 26,700 | — | — |
| 2007-12-14 | $6.02 | $19.59 | 10,300 | — | — |
| 2007-12-13 | $6.02 | $19.59 | 30,900 | — | — |
| 2007-12-12 | $6.00 | $19.52 | 17,800 | — | — |
| 2007-12-11 | $6.05 | $19.68 | 54,100 | — | — |
| 2007-12-10 | $6.17 | $20.07 | 27,400 | — | — |
| 2007-12-07 | $6.11 | $19.88 | 10,400 | — | — |
| 2007-12-06 | $6.09 | $19.81 | 24,700 | — | — |
| 2007-12-05 | $6.17 | $20.07 | 21,400 | — | — |
| 2007-12-04 | $6.27 | $20.40 | 9,800 | — | — |
| 2007-12-03 | $6.26 | $20.37 | 15,100 | — | — |
| 2007-11-30 | $6.35 | $20.66 | 17,400 | — | — |
| 2007-11-29 | $6.25 | $20.33 | 8,800 | — | — |
| 2007-11-28 | $6.24 | $20.30 | 53,800 | — | — |
| 2007-11-27 | $6.04 | $19.65 | 21,000 | — | — |
| 2007-11-26 | $6.10 | $19.85 | 15,600 | — | — |
| 2007-11-23 | $6.00 | $19.52 | 8,300 | — | — |
| 2007-11-21 | $6.20 | $20.17 | 5,200 | — | — |
| 2007-11-20 | $6.16 | $20.04 | 6,800 | — | — |
| 2007-11-19 | $6.16 | $20.04 | 9,900 | — | — |
| 2007-11-16 | $6.29 | $20.46 | 6,300 | — | — |
| 2007-11-15 | $6.21 | $20.20 | 7,800 | — | — |
| 2007-11-14 | $6.40 | $20.42 | 13,000 | — | — |
| 2007-11-13 | $6.63 | $21.15 | 12,800 | — | — |
| 2007-11-12 | $6.42 | $20.48 | 14,600 | — | — |
| 2007-11-09 | $6.53 | $20.83 | 7,700 | — | — |
| 2007-11-08 | $6.53 | $20.83 | 33,500 | — | — |
| 2007-11-07 | $6.65 | $21.21 | 9,900 | — | — |
| 2007-11-06 | $6.84 | $21.82 | 5,500 | — | — |
| 2007-11-05 | $6.75 | $21.53 | 8,100 | — | — |
| 2007-11-02 | $6.88 | $21.95 | 5,700 | — | — |
| 2007-11-01 | $6.83 | $21.79 | 9,400 | — | — |
| 2007-10-31 | $6.73 | $21.47 | 8,400 | — | — |
| 2007-10-30 | $6.60 | $21.05 | 26,400 | — | — |
| 2007-10-29 | $6.69 | $21.34 | 29,100 | — | — |
| 2007-10-26 | $6.84 | $21.82 | 23,600 | — | — |
| 2007-10-25 | $6.95 | $22.17 | 23,500 | — | — |
| 2007-10-24 | $6.99 | $22.30 | 3,300 | — | — |
| 2007-10-23 | $7.05 | $22.49 | 21,800 | — | — |
| 2007-10-22 | $6.98 | $22.27 | 30,200 | — | — |
| 2007-10-19 | $7.11 | $22.68 | 18,300 | — | — |
| 2007-10-18 | $7.15 | $22.81 | 15,600 | — | — |
| 2007-10-17 | $7.25 | $23.13 | 6,000 | — | — |
| 2007-10-16 | $7.29 | $23.25 | 11,800 | — | — |
| 2007-10-15 | $7.39 | $23.57 | 15,500 | — | — |
| 2007-10-12 | $7.50 | $23.92 | 5,600 | — | — |
| 2007-10-11 | $7.49 | $23.89 | 11,300 | — | — |
| 2007-10-10 | $7.37 | $23.51 | 7,700 | — | — |
| 2007-10-09 | $7.45 | $23.77 | 10,600 | — | — |
| 2007-10-08 | $7.50 | $23.92 | 39,100 | — | — |
| 2007-10-05 | $7.60 | $24.24 | 7,000 | — | — |
| 2007-10-04 | $7.61 | $24.28 | 13,700 | — | — |
| 2007-10-03 | $7.71 | $24.59 | 4,400 | — | — |
| 2007-10-02 | $7.72 | $24.63 | 4,600 | — | — |
| 2007-10-01 | $7.67 | $24.47 | 6,000 | — | — |
| 2007-09-28 | $7.63 | $24.34 | 11,800 | — | — |
| 2007-09-27 | $7.58 | $24.18 | 45,200 | — | — |
| 2007-09-26 | $7.60 | $24.24 | 19,300 | — | — |
| 2007-09-25 | $7.74 | $24.69 | 15,300 | — | — |
| 2007-09-24 | $7.66 | $24.44 | 3,200 | — | — |
| 2007-09-21 | $7.64 | $24.37 | 12,300 | — | — |
| 2007-09-20 | $7.58 | $24.18 | 10,600 | — | — |
| 2007-09-19 | $7.69 | $24.53 | 8,300 | — | — |
| 2007-09-18 | $7.76 | $24.75 | 9,500 | — | — |
| 2007-09-17 | $7.64 | $24.37 | 9,600 | — | — |
| 2007-09-14 | $7.75 | $24.72 | 13,400 | — | — |
| 2007-09-13 | $7.98 | $25.46 | 9,700 | — | — |
| 2007-09-12 | $7.92 | $25.26 | 12,200 | — | — |
| 2007-09-11 | $7.77 | $24.79 | 700 | — | — |
| 2007-09-10 | $7.79 | $24.85 | 8,800 | — | — |
| 2007-09-07 | $7.79 | $24.85 | 6,200 | — | — |
| 2007-09-06 | $8.03 | $25.62 | 8,700 | — | — |
| 2007-09-05 | $7.87 | $25.11 | 7,200 | — | — |
| 2007-09-04 | $8.02 | $25.58 | 21,500 | — | — |
| 2007-08-31 | $8.09 | $25.81 | 10,800 | — | — |
| 2007-08-30 | $7.95 | $25.36 | 5,900 | — | — |
| 2007-08-29 | $7.90 | $25.20 | 7,800 | — | — |
| 2007-08-28 | $7.50 | $23.92 | 6,200 | — | — |
| 2007-08-27 | $7.50 | $23.92 | 14,400 | — | — |
| 2007-08-24 | $7.58 | $24.18 | 9,100 | — | — |
| 2007-08-23 | $7.59 | $24.21 | 10,900 | — | — |
| 2007-08-22 | $7.70 | $24.56 | 18,500 | — | — |
| 2007-08-21 | $7.35 | $23.45 | 13,100 | — | — |
| 2007-08-20 | $7.36 | $23.48 | 18,300 | — | — |
| 2007-08-17 | $7.13 | $22.74 | 11,800 | — | — |
| 2007-08-16 | $7.00 | $21.93 | 65,200 | — | — |
| 2007-08-15 | $7.50 | $23.50 | 82,600 | — | — |
| 2007-08-14 | $8.19 | $25.66 | 14,900 | — | — |
| 2007-08-13 | $8.30 | $26.00 | 17,800 | — | — |
| 2007-08-10 | $8.29 | $25.97 | 8,100 | — | — |
| 2007-08-09 | $8.44 | $26.44 | 8,000 | — | — |
| 2007-08-08 | $8.31 | $26.04 | 13,800 | — | — |
| 2007-08-07 | $8.35 | $26.16 | 15,400 | — | — |
| 2007-08-06 | $8.27 | $25.91 | 16,600 | — | — |
| 2007-08-03 | $8.45 | $26.47 | 14,800 | — | — |
| 2007-08-02 | $8.67 | $27.16 | 21,900 | — | — |
| 2007-08-01 | $8.70 | $27.26 | 17,100 | — | — |
| 2007-07-31 | $8.38 | $26.25 | 7,500 | — | — |
| 2007-07-30 | $8.24 | $25.82 | 13,400 | — | — |
| 2007-07-27 | $8.24 | $25.82 | 800 | — | — |
| 2007-07-26 | $8.27 | $25.91 | 26,000 | — | — |
| 2007-07-25 | $8.58 | $26.88 | 14,200 | — | — |
| 2007-07-24 | $8.54 | $26.76 | 10,500 | — | — |
| 2007-07-23 | $8.62 | $27.01 | 8,600 | — | — |
| 2007-07-20 | $8.67 | $27.16 | 11,300 | — | — |
| 2007-07-19 | $8.72 | $27.32 | 15,700 | — | — |
| 2007-07-18 | $8.58 | $26.88 | 4,800 | — | — |
| 2007-07-17 | $8.69 | $27.23 | 8,200 | — | — |
| 2007-07-16 | $8.66 | $27.13 | 6,400 | — | — |
| 2007-07-13 | $8.74 | $27.38 | 19,800 | — | — |
| 2007-07-12 | $8.79 | $27.54 | 19,100 | — | — |
| 2007-07-11 | $8.73 | $27.35 | 6,600 | — | — |
| 2007-07-10 | $8.75 | $27.41 | 5,500 | — | — |
| 2007-07-09 | $8.85 | $27.73 | 9,200 | — | — |
| 2007-07-06 | $8.81 | $27.60 | 3,700 | — | — |
| 2007-07-05 | $8.83 | $27.66 | 6,000 | — | — |
| 2007-07-03 | $8.77 | $27.48 | 9,600 | — | — |
| 2007-07-02 | $8.72 | $27.32 | 16,700 | — | — |
| 2007-06-29 | $8.95 | $28.04 | 11,400 | — | — |
| 2007-06-28 | $8.61 | $26.98 | 3,600 | — | — |
| 2007-06-27 | $8.51 | $26.66 | 11,800 | — | — |
| 2007-06-26 | $8.49 | $26.60 | 18,800 | — | — |
| 2007-06-25 | $8.60 | $26.94 | 15,100 | — | — |
| 2007-06-22 | $8.59 | $26.91 | 22,900 | — | — |
| 2007-06-21 | $8.65 | $27.10 | 2,000 | — | — |
| 2007-06-20 | $8.80 | $27.57 | 7,900 | — | — |
| 2007-06-19 | $8.83 | $27.66 | 10,600 | — | — |
| 2007-06-18 | $8.85 | $27.73 | 1,200 | — | — |
| 2007-06-15 | $8.79 | $27.54 | 17,700 | — | — |
| 2007-06-14 | $8.89 | $27.85 | 12,400 | — | — |
| 2007-06-13 | $8.82 | $27.63 | 15,700 | — | — |
| 2007-06-12 | $8.69 | $27.23 | 6,900 | — | — |
| 2007-06-11 | $8.84 | $27.70 | 8,200 | — | — |
| 2007-06-08 | $8.75 | $27.41 | 11,200 | — | — |
| 2007-06-07 | $8.70 | $27.26 | 6,800 | — | — |
| 2007-06-06 | $8.85 | $27.73 | 8,200 | — | — |
| 2007-06-05 | $8.95 | $28.04 | 14,800 | — | — |
| 2007-06-04 | $8.92 | $27.95 | 6,300 | — | — |
| 2007-06-01 | $8.88 | $27.82 | 2,800 | — | — |
| 2007-05-31 | $8.80 | $27.57 | 9,700 | — | — |
| 2007-05-30 | $8.63 | $27.04 | 12,100 | — | — |
| 2007-05-29 | $8.66 | $27.13 | 34,300 | — | — |
| 2007-05-25 | $8.65 | $27.10 | 23,700 | — | — |
| 2007-05-24 | $8.72 | $27.32 | 22,100 | — | — |
| 2007-05-23 | $8.85 | $27.73 | 19,300 | — | — |
| 2007-05-22 | $8.82 | $27.63 | 18,400 | — | — |
| 2007-05-21 | $8.92 | $27.95 | 42,800 | — | — |
| 2007-05-18 | $9.00 | $28.20 | 6,000 | — | — |
| 2007-05-17 | $9.00 | $28.20 | 13,900 | — | — |
| 2007-05-16 | $9.12 | $28.18 | 22,400 | — | — |
| 2007-05-15 | $9.05 | $27.97 | 7,100 | — | — |
| 2007-05-14 | $9.01 | $27.84 | 8,600 | — | — |
| 2007-05-11 | $8.98 | $27.75 | 5,700 | — | — |
| 2007-05-10 | $8.92 | $27.56 | 7,800 | — | — |
| 2007-05-09 | $9.05 | $27.97 | 12,600 | — | — |
| 2007-05-08 | $9.03 | $27.90 | 22,300 | — | — |
| 2007-05-07 | $9.12 | $28.18 | 26,800 | — | — |
| 2007-05-04 | $9.17 | $28.34 | 8,600 | — | — |
| 2007-05-03 | $9.20 | $28.43 | 14,900 | — | — |
| 2007-05-02 | $9.13 | $28.21 | 13,000 | — | — |
| 2007-05-01 | $9.09 | $28.09 | 14,300 | — | — |
| 2007-04-30 | $9.06 | $28.00 | 6,600 | — | — |
| 2007-04-27 | $9.08 | $28.06 | 2,400 | — | — |
| 2007-04-26 | $9.02 | $27.87 | 12,600 | — | — |
| 2007-04-25 | $9.12 | $28.18 | 9,900 | — | — |
| 2007-04-24 | $9.10 | $28.12 | 5,600 | — | — |
| 2007-04-23 | $9.10 | $28.12 | 14,700 | — | — |
| 2007-04-20 | $9.10 | $28.12 | 18,000 | — | — |
| 2007-04-19 | $9.15 | $28.27 | 6,300 | — | — |
| 2007-04-18 | $9.16 | $28.31 | 8,100 | — | — |
| 2007-04-17 | $9.15 | $28.27 | 10,700 | — | — |
| 2007-04-16 | $9.30 | $28.74 | 38,900 | — | — |
| 2007-04-13 | $9.18 | $28.37 | 6,900 | — | — |
| 2007-04-12 | $9.15 | $28.27 | 8,600 | — | — |
| 2007-04-11 | $9.14 | $28.24 | 11,700 | — | — |
| 2007-04-10 | $9.07 | $28.03 | 15,500 | — | — |
| 2007-04-09 | $9.10 | $28.12 | 18,400 | — | — |
| 2007-04-05 | $9.10 | $28.12 | 13,900 | — | — |
| 2007-04-04 | $9.08 | $28.06 | 21,000 | — | — |
| 2007-04-03 | $8.97 | $27.72 | 27,500 | — | — |
| 2007-04-02 | $8.88 | $27.44 | 17,900 | — | — |
| 2007-03-30 | $8.75 | $27.04 | 12,800 | — | — |
| 2007-03-29 | $8.70 | $26.88 | 13,000 | — | — |
| 2007-03-28 | $8.70 | $26.88 | 1,300 | — | — |
| 2007-03-27 | $8.72 | $26.95 | 14,100 | — | — |
| 2007-03-26 | $8.61 | $26.61 | 8,700 | — | — |
| 2007-03-23 | $8.64 | $26.70 | 17,200 | — | — |
| 2007-03-22 | $8.70 | $26.88 | 13,600 | — | — |
| 2007-03-21 | $8.68 | $26.82 | 16,100 | — | — |
| 2007-03-20 | $8.67 | $26.79 | 8,000 | — | — |
| 2007-03-19 | $8.75 | $27.04 | 11,200 | — | — |
| 2007-03-16 | $8.50 | $26.27 | 12,600 | — | — |
| 2007-03-15 | $8.44 | $26.08 | 19,700 | — | — |
| 2007-03-14 | $8.58 | $26.51 | 26,300 | — | — |
| 2007-03-13 | $8.69 | $26.85 | 13,600 | — | — |
| 2007-03-12 | $8.79 | $27.16 | 9,100 | — | — |
| 2007-03-09 | $8.53 | $26.36 | 13,300 | — | — |
| 2007-03-08 | $8.51 | $26.30 | 4,500 | — | — |
| 2007-03-07 | $8.53 | $26.36 | 8,900 | — | — |
| 2007-03-06 | $8.55 | $26.42 | 9,100 | — | — |
| 2007-03-05 | $8.49 | $26.23 | 17,300 | — | — |
| 2007-03-02 | $8.51 | $26.30 | 10,000 | — | — |
| 2007-03-01 | $8.50 | $26.27 | 3,900 | — | — |
| 2007-02-28 | $8.50 | $26.27 | 20,900 | — | — |
| 2007-02-27 | $8.42 | $26.02 | 19,400 | — | — |
| 2007-02-26 | $8.58 | $26.51 | 28,000 | — | — |
| 2007-02-23 | $8.55 | $26.42 | 26,700 | — | — |
| 2007-02-22 | $8.56 | $26.45 | 25,400 | — | — |
| 2007-02-21 | $8.60 | $26.19 | 33,400 | — | — |
| 2007-02-20 | $8.66 | $26.37 | 26,800 | — | — |
| 2007-02-16 | $8.67 | $26.40 | 12,600 | — | — |
| 2007-02-15 | $8.70 | $26.49 | 26,700 | — | — |
| 2007-02-14 | $8.69 | $26.46 | 10,200 | — | — |
| 2007-02-13 | $8.66 | $26.37 | 26,200 | — | — |
| 2007-02-12 | $8.81 | $26.83 | 27,800 | — | — |
| 2007-02-09 | $8.74 | $26.61 | 11,200 | — | — |
| 2007-02-08 | $8.80 | $26.80 | 17,700 | — | — |
| 2007-02-07 | $8.71 | $26.52 | 13,700 | — | — |
| 2007-02-06 | $8.55 | $26.04 | 18,000 | — | — |
| 2007-02-05 | $8.49 | $25.85 | 7,900 | — | — |
| 2007-02-02 | $8.46 | $25.76 | 20,400 | — | — |
| 2007-02-01 | $8.35 | $25.43 | 10,400 | — | — |
| 2007-01-31 | $8.31 | $25.31 | 6,700 | — | — |
| 2007-01-30 | $8.31 | $25.31 | 22,300 | — | — |
| 2007-01-29 | $8.30 | $25.27 | 24,000 | — | — |
| 2007-01-26 | $8.30 | $25.27 | 26,400 | — | — |
| 2007-01-25 | $8.29 | $25.24 | 34,600 | — | — |
| 2007-01-24 | $8.35 | $25.43 | 69,300 | — | — |
| 2007-01-23 | $8.37 | $25.49 | 21,600 | — | — |
| 2007-01-22 | $8.35 | $25.43 | 34,900 | — | — |
| 2007-01-19 | $8.35 | $25.43 | 15,600 | — | — |
| 2007-01-18 | $8.40 | $25.58 | 27,400 | — | — |
| 2007-01-17 | $8.37 | $25.49 | 21,800 | — | — |
| 2007-01-16 | $8.41 | $25.61 | 28,800 | — | — |
| 2007-01-12 | $8.37 | $25.49 | 35,200 | — | — |
| 2007-01-11 | $8.45 | $25.73 | 7,900 | — | — |
| 2007-01-10 | $8.45 | $25.73 | 10,900 | — | — |
| 2007-01-09 | $8.44 | $25.70 | 7,600 | — | — |
| 2007-01-08 | $8.45 | $25.73 | 18,700 | — | — |
| 2007-01-05 | $8.38 | $25.52 | 25,200 | — | — |
| 2007-01-04 | $8.41 | $25.61 | 22,400 | — | — |
| 2007-01-03 | $8.50 | $25.88 | 24,700 | — | — |