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
- 2000-08-02 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 | $7.83 | $7.83 | 401,300 | — | — |
| 2007-12-28 | $8.10 | $8.10 | 172,400 | — | — |
| 2007-12-27 | $7.96 | $7.96 | 257,900 | — | — |
| 2007-12-26 | $8.41 | $8.41 | 223,200 | — | — |
| 2007-12-24 | $8.24 | $8.24 | 131,900 | — | — |
| 2007-12-21 | $8.15 | $8.15 | 675,600 | — | — |
| 2007-12-20 | $7.83 | $7.83 | 219,300 | — | — |
| 2007-12-19 | $7.74 | $7.74 | 177,300 | — | — |
| 2007-12-18 | $7.65 | $7.65 | 220,800 | — | — |
| 2007-12-17 | $7.25 | $7.25 | 208,600 | — | — |
| 2007-12-14 | $7.25 | $7.25 | 214,600 | — | — |
| 2007-12-13 | $7.37 | $7.37 | 206,400 | — | — |
| 2007-12-12 | $7.39 | $7.39 | 292,800 | — | — |
| 2007-12-11 | $7.39 | $7.39 | 358,300 | — | — |
| 2007-12-10 | $7.55 | $7.55 | 172,900 | — | — |
| 2007-12-07 | $7.59 | $7.59 | 213,300 | — | — |
| 2007-12-06 | $7.61 | $7.61 | 260,900 | — | — |
| 2007-12-05 | $7.48 | $7.48 | 441,400 | — | — |
| 2007-12-04 | $7.26 | $7.26 | 516,300 | — | — |
| 2007-12-03 | $7.69 | $7.69 | 329,800 | — | — |
| 2007-11-30 | $7.48 | $7.48 | 477,200 | — | — |
| 2007-11-29 | $7.64 | $7.64 | 287,100 | — | — |
| 2007-11-28 | $8.00 | $8.00 | 547,700 | — | — |
| 2007-11-27 | $7.44 | $7.44 | 273,500 | — | — |
| 2007-11-26 | $7.44 | $7.44 | 347,100 | — | — |
| 2007-11-23 | $7.85 | $7.85 | 183,600 | — | — |
| 2007-11-21 | $7.62 | $7.62 | 465,800 | — | — |
| 2007-11-20 | $7.30 | $7.30 | 495,000 | — | — |
| 2007-11-19 | $7.30 | $7.30 | 688,400 | — | — |
| 2007-11-16 | $7.33 | $7.33 | 1,558,600 | — | — |
| 2007-11-15 | $6.77 | $6.77 | 441,500 | — | — |
| 2007-11-14 | $6.83 | $6.83 | 483,800 | — | — |
| 2007-11-13 | $7.00 | $7.00 | 412,500 | — | — |
| 2007-11-12 | $6.96 | $6.96 | 473,800 | — | — |
| 2007-11-09 | $6.97 | $6.97 | 754,700 | — | — |
| 2007-11-08 | $7.22 | $7.22 | 945,800 | — | — |
| 2007-11-07 | $7.33 | $7.33 | 658,400 | — | — |
| 2007-11-06 | $7.66 | $7.66 | 763,300 | — | — |
| 2007-11-05 | $7.50 | $7.50 | 1,273,500 | — | — |
| 2007-11-02 | $7.45 | $7.45 | 2,953,600 | — | — |
| 2007-11-01 | $8.83 | $8.83 | 654,200 | — | — |
| 2007-10-31 | $9.10 | $9.10 | 506,200 | — | — |
| 2007-10-30 | $8.96 | $8.96 | 573,400 | — | — |
| 2007-10-29 | $9.11 | $9.11 | 476,600 | — | — |
| 2007-10-26 | $9.35 | $9.35 | 656,200 | — | — |
| 2007-10-25 | $9.77 | $9.77 | 232,200 | — | — |
| 2007-10-24 | $9.80 | $9.80 | 232,500 | — | — |
| 2007-10-23 | $9.86 | $9.86 | 268,100 | — | — |
| 2007-10-22 | $9.80 | $9.80 | 209,000 | — | — |
| 2007-10-19 | $9.46 | $9.46 | 358,200 | — | — |
| 2007-10-18 | $9.85 | $9.85 | 207,700 | — | — |
| 2007-10-17 | $9.61 | $9.61 | 327,500 | — | — |
| 2007-10-16 | $9.77 | $9.77 | 220,900 | — | — |
| 2007-10-15 | $9.81 | $9.81 | 356,300 | — | — |
| 2007-10-12 | $9.99 | $9.99 | 314,400 | — | — |
| 2007-10-11 | $9.99 | $9.99 | 409,200 | — | — |
| 2007-10-10 | $10.19 | $10.19 | 416,900 | — | — |
| 2007-10-09 | $10.50 | $10.50 | 222,000 | — | — |
| 2007-10-08 | $10.10 | $10.10 | 237,500 | — | — |
| 2007-10-05 | $10.56 | $10.56 | 362,700 | — | — |
| 2007-10-04 | $10.13 | $10.13 | 162,000 | — | — |
| 2007-10-03 | $10.04 | $10.04 | 491,700 | — | — |
| 2007-10-02 | $10.07 | $10.07 | 308,200 | — | — |
| 2007-10-01 | $9.88 | $9.88 | 556,800 | — | — |
| 2007-09-28 | $9.22 | $9.22 | 187,900 | — | — |
| 2007-09-27 | $9.48 | $9.48 | 254,800 | — | — |
| 2007-09-26 | $9.53 | $9.53 | 203,900 | — | — |
| 2007-09-25 | $9.42 | $9.42 | 122,400 | — | — |
| 2007-09-24 | $9.41 | $9.41 | 183,200 | — | — |
| 2007-09-21 | $9.55 | $9.55 | 428,400 | — | — |
| 2007-09-20 | $9.59 | $9.59 | 289,000 | — | — |
| 2007-09-19 | $9.60 | $9.60 | 384,400 | — | — |
| 2007-09-18 | $9.27 | $9.27 | 361,900 | — | — |
| 2007-09-17 | $8.98 | $8.98 | 640,600 | — | — |
| 2007-09-14 | $9.17 | $9.17 | 305,900 | — | — |
| 2007-09-13 | $9.16 | $9.16 | 244,300 | — | — |
| 2007-09-12 | $9.14 | $9.14 | 239,400 | — | — |
| 2007-09-11 | $9.21 | $9.21 | 267,700 | — | — |
| 2007-09-10 | $9.17 | $9.17 | 343,200 | — | — |
| 2007-09-07 | $9.10 | $9.10 | 497,600 | — | — |
| 2007-09-06 | $9.20 | $9.20 | 404,200 | — | — |
| 2007-09-05 | $9.32 | $9.32 | 613,200 | — | — |
| 2007-09-04 | $9.20 | $9.20 | 448,100 | — | — |
| 2007-08-31 | $9.01 | $9.01 | 641,400 | — | — |
| 2007-08-30 | $8.87 | $8.87 | 410,400 | — | — |
| 2007-08-29 | $9.03 | $9.03 | 665,500 | — | — |
| 2007-08-28 | $8.82 | $8.82 | 530,500 | — | — |
| 2007-08-27 | $9.18 | $9.18 | 494,200 | — | — |
| 2007-08-24 | $9.15 | $9.15 | 502,500 | — | — |
| 2007-08-23 | $9.07 | $9.07 | 382,400 | — | — |
| 2007-08-22 | $9.09 | $9.09 | 879,200 | — | — |
| 2007-08-21 | $8.85 | $8.85 | 699,800 | — | — |
| 2007-08-20 | $8.74 | $8.74 | 1,125,600 | — | — |
| 2007-08-17 | $8.76 | $8.76 | 1,063,100 | — | — |
| 2007-08-16 | $8.20 | $8.20 | 970,100 | — | — |
| 2007-08-15 | $8.15 | $8.15 | 571,100 | — | — |
| 2007-08-14 | $8.16 | $8.16 | 530,400 | — | — |
| 2007-08-13 | $8.47 | $8.47 | 1,266,500 | — | — |
| 2007-08-10 | $8.30 | $8.30 | 1,412,500 | — | — |
| 2007-08-09 | $8.37 | $8.37 | 1,466,100 | — | — |
| 2007-08-08 | $8.40 | $8.40 | 1,361,200 | — | — |
| 2007-08-07 | $8.46 | $8.46 | 1,062,600 | — | — |
| 2007-08-06 | $8.81 | $8.81 | 1,022,100 | — | — |
| 2007-08-03 | $9.11 | $9.11 | 974,500 | — | — |
| 2007-08-02 | $9.15 | $9.15 | 472,600 | — | — |
| 2007-08-01 | $9.27 | $9.27 | 385,100 | — | — |
| 2007-07-31 | $9.36 | $9.36 | 355,900 | — | — |
| 2007-07-30 | $9.64 | $9.64 | 325,300 | — | — |
| 2007-07-27 | $9.62 | $9.62 | 837,200 | — | — |
| 2007-07-26 | $10.00 | $10.00 | 830,000 | — | — |
| 2007-07-25 | $10.33 | $10.33 | 583,900 | — | — |
| 2007-07-24 | $10.02 | $10.02 | 685,800 | — | — |
| 2007-07-23 | $10.51 | $10.51 | 376,900 | — | — |
| 2007-07-20 | $10.43 | $10.43 | 733,400 | — | — |
| 2007-07-19 | $10.95 | $10.95 | 153,800 | — | — |
| 2007-07-18 | $10.79 | $10.79 | 279,800 | — | — |
| 2007-07-17 | $10.91 | $10.91 | 241,100 | — | — |
| 2007-07-16 | $10.95 | $10.95 | 297,800 | — | — |
| 2007-07-13 | $11.08 | $11.08 | 184,500 | — | — |
| 2007-07-12 | $11.02 | $11.02 | 342,600 | — | — |
| 2007-07-11 | $10.67 | $10.67 | 369,000 | — | — |
| 2007-07-10 | $10.47 | $10.47 | 294,800 | — | — |
| 2007-07-09 | $10.66 | $10.66 | 263,700 | — | — |
| 2007-07-06 | $10.44 | $10.44 | 199,400 | — | — |
| 2007-07-05 | $10.54 | $10.54 | 170,000 | — | — |
| 2007-07-03 | $10.49 | $10.49 | 102,800 | — | — |
| 2007-07-02 | $10.45 | $10.45 | 350,100 | — | — |
| 2007-06-29 | $10.43 | $10.43 | 256,000 | — | — |
| 2007-06-28 | $10.53 | $10.53 | 206,600 | — | — |
| 2007-06-27 | $10.42 | $10.42 | 245,300 | — | — |
| 2007-06-26 | $10.16 | $10.16 | 207,800 | — | — |
| 2007-06-25 | $10.16 | $10.16 | 310,000 | — | — |
| 2007-06-22 | $10.38 | $10.38 | 377,500 | — | — |
| 2007-06-21 | $10.36 | $10.36 | 250,000 | — | — |
| 2007-06-20 | $10.30 | $10.30 | 266,300 | — | — |
| 2007-06-19 | $10.66 | $10.66 | 254,900 | — | — |
| 2007-06-18 | $10.73 | $10.73 | 363,600 | — | — |
| 2007-06-15 | $10.60 | $10.60 | 509,500 | — | — |
| 2007-06-14 | $10.50 | $10.50 | 523,200 | — | — |
| 2007-06-13 | $10.47 | $10.47 | 402,100 | — | — |
| 2007-06-12 | $10.36 | $10.36 | 270,400 | — | — |
| 2007-06-11 | $10.40 | $10.40 | 161,600 | — | — |
| 2007-06-08 | $10.34 | $10.34 | 316,600 | — | — |
| 2007-06-07 | $10.41 | $10.41 | 680,000 | — | — |
| 2007-06-06 | $10.29 | $10.29 | 199,300 | — | — |
| 2007-06-05 | $10.26 | $10.26 | 480,000 | — | — |
| 2007-06-04 | $10.38 | $10.38 | 404,600 | — | — |
| 2007-06-01 | $10.26 | $10.26 | 757,100 | — | — |
| 2007-05-31 | $10.19 | $10.19 | 795,600 | — | — |
| 2007-05-30 | $9.95 | $9.95 | 1,472,500 | — | — |
| 2007-05-29 | $9.50 | $9.50 | 374,900 | — | — |
| 2007-05-25 | $9.35 | $9.35 | 484,500 | — | — |
| 2007-05-24 | $9.26 | $9.26 | 1,189,400 | — | — |
| 2007-05-23 | $9.38 | $9.38 | 839,300 | — | — |
| 2007-05-22 | $9.45 | $9.45 | 935,600 | — | — |
| 2007-05-21 | $9.55 | $9.55 | 890,400 | — | — |
| 2007-05-18 | $9.55 | $9.55 | 843,400 | — | — |
| 2007-05-17 | $9.57 | $9.57 | 1,060,000 | — | — |
| 2007-05-16 | $9.60 | $9.60 | 686,000 | — | — |
| 2007-05-15 | $9.49 | $9.49 | 834,000 | — | — |
| 2007-05-14 | $9.65 | $9.65 | 579,600 | — | — |
| 2007-05-11 | $9.75 | $9.75 | 871,100 | — | — |
| 2007-05-10 | $9.67 | $9.67 | 504,000 | — | — |
| 2007-05-09 | $9.85 | $9.85 | 342,600 | — | — |
| 2007-05-08 | $9.84 | $9.84 | 355,500 | — | — |
| 2007-05-07 | $9.73 | $9.73 | 495,100 | — | — |
| 2007-05-04 | $9.72 | $9.72 | 1,112,400 | — | — |
| 2007-05-03 | $10.04 | $10.04 | 487,100 | — | — |
| 2007-05-02 | $10.08 | $10.08 | 623,500 | — | — |
| 2007-05-01 | $9.95 | $9.95 | 528,300 | — | — |
| 2007-04-30 | $9.81 | $9.81 | 379,100 | — | — |
| 2007-04-27 | $10.03 | $10.03 | 273,800 | — | — |
| 2007-04-26 | $10.14 | $10.14 | 604,900 | — | — |
| 2007-04-25 | $10.31 | $10.31 | 303,200 | — | — |
| 2007-04-24 | $10.05 | $10.05 | 503,500 | — | — |
| 2007-04-23 | $9.96 | $9.96 | 845,500 | — | — |
| 2007-04-20 | $10.18 | $10.18 | 294,900 | — | — |
| 2007-04-19 | $10.03 | $10.03 | 363,300 | — | — |
| 2007-04-18 | $10.02 | $10.02 | 545,200 | — | — |
| 2007-04-17 | $10.06 | $10.06 | 486,900 | — | — |
| 2007-04-16 | $10.07 | $10.07 | 476,000 | — | — |
| 2007-04-13 | $10.05 | $10.05 | 628,300 | — | — |
| 2007-04-12 | $10.00 | $10.00 | 842,300 | — | — |
| 2007-04-11 | $10.15 | $10.15 | 375,500 | — | — |
| 2007-04-10 | $10.23 | $10.23 | 457,100 | — | — |
| 2007-04-09 | $9.99 | $9.99 | 328,600 | — | — |
| 2007-04-05 | $9.87 | $9.87 | 270,100 | — | — |
| 2007-04-04 | $9.85 | $9.85 | 426,200 | — | — |
| 2007-04-03 | $9.67 | $9.67 | 882,800 | — | — |
| 2007-04-02 | $9.28 | $9.28 | 448,500 | — | — |
| 2007-03-30 | $9.34 | $9.34 | 333,600 | — | — |
| 2007-03-29 | $9.07 | $9.07 | 589,500 | — | — |
| 2007-03-28 | $9.13 | $9.13 | 723,200 | — | — |
| 2007-03-27 | $9.18 | $9.18 | 446,000 | — | — |
| 2007-03-26 | $9.24 | $9.24 | 226,500 | — | — |
| 2007-03-23 | $9.18 | $9.18 | 383,300 | — | — |
| 2007-03-22 | $9.17 | $9.17 | 459,100 | — | — |
| 2007-03-21 | $9.20 | $9.20 | 368,600 | — | — |
| 2007-03-20 | $8.83 | $8.83 | 155,600 | — | — |
| 2007-03-19 | $8.80 | $8.80 | 241,300 | — | — |
| 2007-03-16 | $8.75 | $8.75 | 440,500 | — | — |
| 2007-03-15 | $8.87 | $8.87 | 216,300 | — | — |
| 2007-03-14 | $8.91 | $8.91 | 659,200 | — | — |
| 2007-03-13 | $8.91 | $8.91 | 402,700 | — | — |
| 2007-03-12 | $9.10 | $9.10 | 440,500 | — | — |
| 2007-03-09 | $8.94 | $8.94 | 313,100 | — | — |
| 2007-03-08 | $8.90 | $8.90 | 827,300 | — | — |
| 2007-03-07 | $8.89 | $8.89 | 373,500 | — | — |
| 2007-03-06 | $9.05 | $9.05 | 617,300 | — | — |
| 2007-03-05 | $8.99 | $8.99 | 1,216,700 | — | — |
| 2007-03-02 | $9.06 | $9.06 | 1,184,100 | — | — |
| 2007-03-01 | $9.07 | $9.07 | 1,186,600 | — | — |
| 2007-02-28 | $9.03 | $9.03 | 1,496,100 | — | — |
| 2007-02-27 | $8.71 | $8.71 | 1,180,700 | — | — |
| 2007-02-26 | $9.54 | $9.54 | 1,311,200 | — | — |
| 2007-02-23 | $9.26 | $9.26 | 1,447,000 | — | — |
| 2007-02-22 | $8.77 | $8.77 | 520,900 | — | — |
| 2007-02-21 | $8.79 | $8.79 | 355,600 | — | — |
| 2007-02-20 | $8.76 | $8.76 | 418,500 | — | — |
| 2007-02-16 | $8.49 | $8.49 | 1,681,700 | — | — |
| 2007-02-15 | $8.31 | $8.31 | 212,800 | — | — |
| 2007-02-14 | $8.27 | $8.27 | 558,800 | — | — |
| 2007-02-13 | $8.22 | $8.22 | 187,500 | — | — |
| 2007-02-12 | $8.09 | $8.09 | 226,400 | — | — |
| 2007-02-09 | $8.05 | $8.05 | 359,900 | — | — |
| 2007-02-08 | $8.02 | $8.02 | 555,100 | — | — |
| 2007-02-07 | $7.91 | $7.91 | 89,900 | — | — |
| 2007-02-06 | $7.85 | $7.85 | 146,100 | — | — |
| 2007-02-05 | $7.87 | $7.87 | 137,900 | — | — |
| 2007-02-02 | $7.93 | $7.93 | 92,600 | — | — |
| 2007-02-01 | $7.88 | $7.88 | 103,700 | — | — |
| 2007-01-31 | $8.00 | $8.00 | 180,200 | — | — |
| 2007-01-30 | $7.92 | $7.92 | 212,400 | — | — |
| 2007-01-29 | $7.84 | $7.84 | 248,400 | — | — |
| 2007-01-26 | $7.81 | $7.81 | 155,000 | — | — |
| 2007-01-25 | $7.66 | $7.66 | 169,700 | — | — |
| 2007-01-24 | $7.85 | $7.85 | 185,200 | — | — |
| 2007-01-23 | $7.81 | $7.81 | 198,500 | — | — |
| 2007-01-22 | $7.80 | $7.80 | 200,000 | — | — |
| 2007-01-19 | $7.95 | $7.95 | 129,300 | — | — |
| 2007-01-18 | $7.86 | $7.86 | 162,700 | — | — |
| 2007-01-17 | $8.03 | $8.03 | 318,300 | — | — |
| 2007-01-16 | $8.06 | $8.06 | 333,700 | — | — |
| 2007-01-12 | $7.95 | $7.95 | 377,200 | — | — |
| 2007-01-11 | $7.82 | $7.82 | 280,300 | — | — |
| 2007-01-10 | $7.84 | $7.84 | 198,600 | — | — |
| 2007-01-09 | $7.84 | $7.84 | 387,900 | — | — |
| 2007-01-08 | $7.91 | $7.91 | 413,900 | — | — |
| 2007-01-05 | $7.87 | $7.87 | 272,900 | — | — |
| 2007-01-04 | $8.11 | $8.11 | 203,400 | — | — |
| 2007-01-03 | $8.13 | $8.13 | 225,900 | — | — |