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
- 2006-02-03 to 2026-09-09
- 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 | $8.81 | $9.38 | 9,428,400 | — | — |
| 2007-12-28 | $8.83 | $9.41 | 1,301,200 | — | — |
| 2007-12-27 | $8.86 | $9.43 | 1,042,400 | — | — |
| 2007-12-26 | $8.90 | $9.48 | 1,227,200 | — | — |
| 2007-12-24 | $8.90 | $9.48 | 992,000 | — | — |
| 2007-12-21 | $8.66 | $9.22 | 1,866,800 | — | — |
| 2007-12-20 | $8.37 | $8.92 | 604,400 | — | — |
| 2007-12-19 | $8.39 | $8.94 | 1,678,800 | — | — |
| 2007-12-18 | $8.43 | $8.98 | 1,367,600 | — | — |
| 2007-12-17 | $8.43 | $8.98 | 3,810,800 | — | — |
| 2007-12-14 | $8.50 | $9.05 | 4,530,000 | — | — |
| 2007-12-13 | $8.56 | $9.11 | 1,001,200 | — | — |
| 2007-12-12 | $8.63 | $9.20 | 1,562,800 | — | — |
| 2007-12-11 | $8.63 | $9.20 | 1,746,400 | — | — |
| 2007-12-10 | $8.53 | $9.08 | 1,208,800 | — | — |
| 2007-12-07 | $8.48 | $9.03 | 585,200 | — | — |
| 2007-12-06 | $8.48 | $9.03 | 1,437,600 | — | — |
| 2007-12-05 | $8.61 | $9.17 | 805,600 | — | — |
| 2007-12-04 | $8.59 | $9.15 | 1,355,200 | — | — |
| 2007-12-03 | $8.60 | $9.16 | 1,023,600 | — | — |
| 2007-11-30 | $8.63 | $9.19 | 3,103,600 | — | — |
| 2007-11-29 | $8.35 | $8.90 | 3,896,400 | — | — |
| 2007-11-28 | $8.34 | $8.88 | 2,718,800 | — | — |
| 2007-11-27 | $8.28 | $8.82 | 976,400 | — | — |
| 2007-11-26 | $8.37 | $8.92 | 766,000 | — | — |
| 2007-11-23 | $8.36 | $8.91 | 270,000 | — | — |
| 2007-11-21 | $8.27 | $8.81 | 1,116,800 | — | — |
| 2007-11-20 | $8.25 | $8.79 | 1,256,400 | — | — |
| 2007-11-19 | $8.20 | $8.73 | 6,632,400 | — | — |
| 2007-11-16 | $8.25 | $8.79 | 1,048,400 | — | — |
| 2007-11-15 | $8.16 | $8.69 | 702,000 | — | — |
| 2007-11-14 | $8.21 | $8.74 | 1,816,800 | — | — |
| 2007-11-13 | $8.13 | $8.66 | 2,026,400 | — | — |
| 2007-11-12 | $8.19 | $8.72 | 2,722,000 | — | — |
| 2007-11-09 | $8.19 | $8.72 | 3,787,600 | — | — |
| 2007-11-08 | $8.18 | $8.71 | 28,125,600 | — | — |
| 2007-11-07 | $7.93 | $8.44 | 4,959,200 | — | — |
| 2007-11-06 | $8.00 | $8.52 | 6,000,400 | — | — |
| 2007-11-05 | $8.31 | $8.86 | 1,240,400 | — | — |
| 2007-11-02 | $8.49 | $9.04 | 1,224,400 | — | — |
| 2007-11-01 | $8.68 | $9.24 | 1,533,200 | — | — |
| 2007-10-31 | $8.90 | $9.48 | 1,392,000 | — | — |
| 2007-10-30 | $8.95 | $9.53 | 1,344,000 | — | — |
| 2007-10-29 | $8.76 | $9.33 | 432,000 | — | — |
| 2007-10-26 | $8.75 | $9.32 | 739,600 | — | — |
| 2007-10-25 | $8.72 | $9.29 | 461,600 | — | — |
| 2007-10-24 | $8.75 | $9.32 | 650,000 | — | — |
| 2007-10-23 | $8.81 | $9.39 | 1,270,400 | — | — |
| 2007-10-22 | $8.90 | $9.48 | 530,000 | — | — |
| 2007-10-19 | $8.91 | $9.49 | 522,400 | — | — |
| 2007-10-18 | $8.95 | $9.53 | 961,600 | — | — |
| 2007-10-17 | $8.95 | $9.53 | 1,100,000 | — | — |
| 2007-10-16 | $8.99 | $9.57 | 698,000 | — | — |
| 2007-10-15 | $8.97 | $9.55 | 766,000 | — | — |
| 2007-10-12 | $9.00 | $9.58 | 906,000 | — | — |
| 2007-10-11 | $8.97 | $9.56 | 788,400 | — | — |
| 2007-10-10 | $9.10 | $9.69 | 2,768,800 | — | — |
| 2007-10-09 | $8.94 | $9.52 | 1,493,200 | — | — |
| 2007-10-08 | $8.72 | $9.29 | 930,400 | — | — |
| 2007-10-05 | $8.50 | $9.05 | 1,256,800 | — | — |
| 2007-10-04 | $8.31 | $8.85 | 1,002,000 | — | — |
| 2007-10-03 | $8.31 | $8.86 | 1,145,200 | — | — |
| 2007-10-02 | $8.47 | $8.92 | 1,723,600 | — | — |
| 2007-10-01 | $8.48 | $8.92 | 1,724,000 | — | — |
| 2007-09-28 | $8.58 | $9.03 | 492,800 | — | — |
| 2007-09-27 | $8.51 | $8.96 | 1,651,200 | — | — |
| 2007-09-26 | $8.53 | $8.98 | 1,459,200 | — | — |
| 2007-09-25 | $8.75 | $9.21 | 1,167,200 | — | — |
| 2007-09-24 | $8.93 | $9.41 | 1,338,800 | — | — |
| 2007-09-21 | $8.98 | $9.46 | 1,051,600 | — | — |
| 2007-09-20 | $9.00 | $9.48 | 675,600 | — | — |
| 2007-09-19 | $9.03 | $9.51 | 762,000 | — | — |
| 2007-09-18 | $9.02 | $9.49 | 873,200 | — | — |
| 2007-09-17 | $9.00 | $9.48 | 1,088,000 | — | — |
| 2007-09-14 | $9.10 | $9.58 | 529,600 | — | — |
| 2007-09-13 | $9.03 | $9.51 | 905,600 | — | — |
| 2007-09-12 | $9.08 | $9.56 | 1,204,800 | — | — |
| 2007-09-11 | $9.19 | $9.68 | 1,124,400 | — | — |
| 2007-09-10 | $9.21 | $9.70 | 910,400 | — | — |
| 2007-09-07 | $9.23 | $9.72 | 389,600 | — | — |
| 2007-09-06 | $9.23 | $9.72 | 309,600 | — | — |
| 2007-09-05 | $9.21 | $9.70 | 1,193,200 | — | — |
| 2007-09-04 | $9.25 | $9.74 | 1,151,600 | — | — |
| 2007-08-31 | $9.19 | $9.67 | 765,600 | — | — |
| 2007-08-30 | $9.13 | $9.61 | 818,400 | — | — |
| 2007-08-29 | $9.21 | $9.70 | 520,400 | — | — |
| 2007-08-28 | $9.23 | $9.71 | 799,200 | — | — |
| 2007-08-27 | $9.24 | $9.73 | 536,000 | — | — |
| 2007-08-24 | $9.25 | $9.74 | 628,400 | — | — |
| 2007-08-23 | $9.24 | $9.73 | 540,800 | — | — |
| 2007-08-22 | $9.11 | $9.60 | 1,351,200 | — | — |
| 2007-08-21 | $8.99 | $9.46 | 942,800 | — | — |
| 2007-08-20 | $8.99 | $9.47 | 1,092,400 | — | — |
| 2007-08-17 | $8.97 | $9.44 | 2,063,200 | — | — |
| 2007-08-16 | $8.96 | $9.44 | 4,590,400 | — | — |
| 2007-08-15 | $8.59 | $9.04 | 1,103,600 | — | — |
| 2007-08-14 | $8.89 | $9.36 | 608,000 | — | — |
| 2007-08-13 | $8.85 | $9.32 | 1,043,600 | — | — |
| 2007-08-10 | $8.77 | $9.23 | 1,680,000 | — | — |
| 2007-08-09 | $8.86 | $9.33 | 1,295,200 | — | — |
| 2007-08-08 | $9.09 | $9.57 | 2,636,400 | — | — |
| 2007-08-07 | $9.08 | $9.56 | 4,557,600 | — | — |
| 2007-08-06 | $9.04 | $9.52 | 5,143,600 | — | — |
| 2007-08-03 | $9.14 | $9.62 | 2,768,800 | — | — |
| 2007-08-02 | $9.10 | $9.58 | 4,698,000 | — | — |
| 2007-08-01 | $9.61 | $10.12 | 2,928,800 | — | — |
| 2007-07-31 | $9.64 | $10.15 | 4,146,800 | — | — |
| 2007-07-30 | $9.61 | $10.12 | 4,776,000 | — | — |
| 2007-07-27 | $9.85 | $10.37 | 3,312,800 | — | — |
| 2007-07-26 | $9.95 | $10.47 | 4,224,000 | — | — |
| 2007-07-25 | $10.13 | $10.67 | 896,000 | — | — |
| 2007-07-24 | $10.15 | $10.69 | 1,313,600 | — | — |
| 2007-07-23 | $10.18 | $10.71 | 4,242,400 | — | — |
| 2007-07-20 | $10.23 | $10.78 | 592,800 | — | — |
| 2007-07-19 | $10.22 | $10.76 | 507,200 | — | — |
| 2007-07-18 | $10.21 | $10.75 | 556,000 | — | — |
| 2007-07-17 | $10.23 | $10.77 | 936,800 | — | — |
| 2007-07-16 | $10.26 | $10.80 | 4,239,600 | — | — |
| 2007-07-13 | $10.28 | $10.82 | 1,682,400 | — | — |
| 2007-07-12 | $10.33 | $10.87 | 2,740,400 | — | — |
| 2007-07-11 | $10.52 | $11.08 | 286,400 | — | — |
| 2007-07-10 | $10.55 | $11.11 | 898,400 | — | — |
| 2007-07-09 | $10.61 | $11.18 | 426,800 | — | — |
| 2007-07-06 | $10.68 | $11.24 | 408,000 | — | — |
| 2007-07-05 | $10.62 | $11.18 | 189,600 | — | — |
| 2007-07-03 | $10.66 | $11.23 | 278,000 | — | — |
| 2007-07-02 | $10.66 | $11.23 | 719,600 | — | — |
| 2007-06-29 | $10.62 | $11.19 | 580,800 | — | — |
| 2007-06-28 | $10.54 | $11.10 | 739,200 | — | — |
| 2007-06-27 | $10.73 | $11.20 | 468,800 | — | — |
| 2007-06-26 | $10.62 | $11.09 | 472,800 | — | — |
| 2007-06-25 | $10.56 | $11.02 | 855,200 | — | — |
| 2007-06-22 | $10.62 | $11.08 | 1,628,800 | — | — |
| 2007-06-21 | $10.45 | $10.90 | 449,600 | — | — |
| 2007-06-20 | $10.29 | $10.74 | 677,200 | — | — |
| 2007-06-19 | $10.12 | $10.57 | 351,600 | — | — |
| 2007-06-18 | $10.13 | $10.57 | 328,000 | — | — |
| 2007-06-15 | $10.18 | $10.63 | 475,200 | — | — |
| 2007-06-14 | $10.25 | $10.70 | 530,800 | — | — |
| 2007-06-13 | $10.26 | $10.71 | 698,400 | — | — |
| 2007-06-12 | $10.16 | $10.61 | 634,000 | — | — |
| 2007-06-11 | $10.19 | $10.64 | 594,400 | — | — |
| 2007-06-08 | $10.17 | $10.61 | 487,200 | — | — |
| 2007-06-07 | $10.16 | $10.61 | 704,400 | — | — |
| 2007-06-06 | $10.27 | $10.72 | 736,800 | — | — |
| 2007-06-05 | $10.37 | $10.82 | 942,400 | — | — |
| 2007-06-04 | $10.26 | $10.70 | 1,054,400 | — | — |
| 2007-06-01 | $10.19 | $10.63 | 562,800 | — | — |
| 2007-05-31 | $10.17 | $10.62 | 718,800 | — | — |
| 2007-05-30 | $10.11 | $10.55 | 450,400 | — | — |
| 2007-05-29 | $10.01 | $10.45 | 398,000 | — | — |
| 2007-05-25 | $10.00 | $10.44 | 280,800 | — | — |
| 2007-05-24 | $9.94 | $10.37 | 623,600 | — | — |
| 2007-05-23 | $9.95 | $10.39 | 473,200 | — | — |
| 2007-05-22 | $9.97 | $10.40 | 425,600 | — | — |
| 2007-05-21 | $10.01 | $10.44 | 1,072,000 | — | — |
| 2007-05-18 | $10.00 | $10.44 | 1,220,800 | — | — |
| 2007-05-17 | $10.01 | $10.45 | 404,400 | — | — |
| 2007-05-16 | $10.03 | $10.47 | 517,200 | — | — |
| 2007-05-15 | $10.06 | $10.50 | 393,200 | — | — |
| 2007-05-14 | $9.98 | $10.42 | 424,400 | — | — |
| 2007-05-11 | $9.98 | $10.41 | 288,400 | — | — |
| 2007-05-10 | $9.98 | $10.42 | 605,200 | — | — |
| 2007-05-09 | $9.98 | $10.41 | 1,616,000 | — | — |
| 2007-05-08 | $9.98 | $10.42 | 10,167,600 | — | — |
| 2007-05-07 | $9.26 | $9.67 | 2,882,000 | — | — |
| 2007-05-04 | $9.35 | $9.76 | 817,600 | — | — |
| 2007-05-03 | $9.41 | $9.82 | 1,028,000 | — | — |
| 2007-05-02 | $9.43 | $9.85 | 1,206,400 | — | — |
| 2007-05-01 | $9.42 | $9.84 | 917,200 | — | — |
| 2007-04-30 | $9.48 | $9.89 | 548,400 | — | — |
| 2007-04-27 | $9.43 | $9.84 | 244,000 | — | — |
| 2007-04-26 | $9.45 | $9.86 | 379,600 | — | — |
| 2007-04-25 | $9.52 | $9.93 | 465,200 | — | — |
| 2007-04-24 | $9.48 | $9.90 | 300,000 | — | — |
| 2007-04-23 | $9.46 | $9.88 | 256,400 | — | — |
| 2007-04-20 | $9.45 | $9.86 | 363,200 | — | — |
| 2007-04-19 | $9.39 | $9.80 | 547,200 | — | — |
| 2007-04-18 | $9.39 | $9.80 | 526,400 | — | — |
| 2007-04-17 | $9.23 | $9.63 | 447,600 | — | — |
| 2007-04-16 | $9.12 | $9.52 | 338,400 | — | — |
| 2007-04-13 | $9.14 | $9.54 | 524,000 | — | — |
| 2007-04-12 | $9.11 | $9.51 | 619,600 | — | — |
| 2007-04-11 | $9.15 | $9.55 | 454,800 | — | — |
| 2007-04-10 | $9.18 | $9.58 | 678,400 | — | — |
| 2007-04-09 | $9.21 | $9.61 | 841,600 | — | — |
| 2007-04-05 | $9.16 | $9.56 | 718,400 | — | — |
| 2007-04-04 | $9.15 | $9.55 | 718,800 | — | — |
| 2007-04-03 | $9.15 | $9.45 | 560,400 | — | — |
| 2007-04-02 | $9.13 | $9.44 | 734,000 | — | — |
| 2007-03-30 | $9.18 | $9.48 | 694,800 | — | — |
| 2007-03-29 | $9.19 | $9.50 | 519,200 | — | — |
| 2007-03-28 | $9.20 | $9.51 | 487,200 | — | — |
| 2007-03-27 | $9.23 | $9.54 | 928,800 | — | — |
| 2007-03-26 | $9.25 | $9.56 | 472,400 | — | — |
| 2007-03-23 | $9.21 | $9.52 | 1,116,800 | — | — |
| 2007-03-22 | $9.10 | $9.40 | 325,200 | — | — |
| 2007-03-21 | $9.12 | $9.42 | 639,200 | — | — |
| 2007-03-20 | $8.99 | $9.29 | 306,000 | — | — |
| 2007-03-19 | $8.96 | $9.26 | 550,000 | — | — |
| 2007-03-16 | $8.96 | $9.26 | 956,800 | — | — |
| 2007-03-15 | $8.85 | $9.15 | 971,600 | — | — |
| 2007-03-14 | $8.90 | $9.20 | 566,800 | — | — |
| 2007-03-13 | $8.91 | $9.21 | 670,000 | — | — |
| 2007-03-12 | $8.93 | $9.23 | 826,400 | — | — |
| 2007-03-09 | $9.08 | $9.38 | 573,600 | — | — |
| 2007-03-08 | $8.81 | $9.10 | 415,600 | — | — |
| 2007-03-07 | $8.72 | $9.01 | 812,800 | — | — |
| 2007-03-06 | $8.75 | $9.05 | 630,000 | — | — |
| 2007-03-05 | $8.72 | $9.01 | 653,200 | — | — |
| 2007-03-02 | $8.88 | $9.17 | 679,200 | — | — |
| 2007-03-01 | $8.83 | $9.12 | 1,312,400 | — | — |
| 2007-02-28 | $8.43 | $8.71 | 646,400 | — | — |
| 2007-02-27 | $8.24 | $8.52 | 821,200 | — | — |
| 2007-02-26 | $8.31 | $8.59 | 596,800 | — | — |
| 2007-02-23 | $8.26 | $8.54 | 569,200 | — | — |
| 2007-02-22 | $8.26 | $8.54 | 778,000 | — | — |
| 2007-02-21 | $8.30 | $8.58 | 278,000 | — | — |
| 2007-02-20 | $8.26 | $8.54 | 377,600 | — | — |
| 2007-02-16 | $8.35 | $8.63 | 384,400 | — | — |
| 2007-02-15 | $8.33 | $8.61 | 448,800 | — | — |
| 2007-02-14 | $8.29 | $8.57 | 446,000 | — | — |
| 2007-02-13 | $8.24 | $8.51 | 399,600 | — | — |
| 2007-02-12 | $8.21 | $8.48 | 177,600 | — | — |
| 2007-02-09 | $8.21 | $8.49 | 399,600 | — | — |
| 2007-02-08 | $8.18 | $8.45 | 417,200 | — | — |
| 2007-02-07 | $8.21 | $8.49 | 1,080,000 | — | — |
| 2007-02-06 | $8.12 | $8.39 | 794,000 | — | — |
| 2007-02-05 | $8.06 | $8.33 | 1,041,200 | — | — |
| 2007-02-02 | $8.05 | $8.32 | 910,000 | — | — |
| 2007-02-01 | $8.00 | $8.27 | 840,800 | — | — |
| 2007-01-31 | $8.00 | $8.27 | 626,800 | — | — |
| 2007-01-30 | $7.98 | $8.24 | 948,800 | — | — |
| 2007-01-29 | $7.94 | $8.21 | 647,600 | — | — |
| 2007-01-26 | $7.96 | $8.23 | 1,265,600 | — | — |
| 2007-01-25 | $7.81 | $8.08 | 673,200 | — | — |
| 2007-01-24 | $7.97 | $8.24 | 676,400 | — | — |
| 2007-01-23 | $7.86 | $8.13 | 647,600 | — | — |
| 2007-01-22 | $7.74 | $8.00 | 376,000 | — | — |
| 2007-01-19 | $7.71 | $7.97 | 790,400 | — | — |
| 2007-01-18 | $7.71 | $7.97 | 1,264,800 | — | — |
| 2007-01-17 | $7.72 | $7.98 | 370,400 | — | — |
| 2007-01-16 | $7.66 | $7.92 | 589,600 | — | — |
| 2007-01-12 | $7.66 | $7.92 | 520,400 | — | — |
| 2007-01-11 | $7.64 | $7.89 | 2,177,200 | — | — |
| 2007-01-10 | $7.63 | $7.88 | 730,800 | — | — |
| 2007-01-09 | $7.67 | $7.93 | 736,800 | — | — |
| 2007-01-08 | $7.73 | $7.99 | 671,600 | — | — |
| 2007-01-05 | $7.74 | $8.00 | 978,000 | — | — |
| 2007-01-04 | $7.76 | $8.02 | 824,800 | — | — |
| 2007-01-03 | $7.74 | $8.00 | 985,600 | — | — |