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
- 1992-06-03 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 | $7.91 | $7.91 | 52,200 | — | — |
| 2007-12-28 | $7.95 | $7.95 | 27,200 | — | — |
| 2007-12-27 | $7.64 | $7.64 | 68,300 | — | — |
| 2007-12-26 | $7.63 | $7.63 | 25,400 | — | — |
| 2007-12-24 | $7.55 | $7.55 | 8,500 | — | — |
| 2007-12-21 | $7.50 | $7.50 | 52,200 | — | — |
| 2007-12-20 | $7.56 | $7.56 | 29,000 | — | — |
| 2007-12-19 | $7.67 | $7.67 | 13,000 | — | — |
| 2007-12-18 | $7.51 | $7.51 | 17,100 | — | — |
| 2007-12-17 | $7.60 | $7.60 | 20,900 | — | — |
| 2007-12-14 | $7.75 | $7.75 | 18,000 | — | — |
| 2007-12-13 | $7.51 | $7.51 | 14,600 | — | — |
| 2007-12-12 | $7.51 | $7.51 | 30,800 | — | — |
| 2007-12-11 | $7.45 | $7.45 | 49,200 | — | — |
| 2007-12-10 | $7.61 | $7.61 | 16,800 | — | — |
| 2007-12-07 | $7.56 | $7.56 | 28,400 | — | — |
| 2007-12-06 | $7.47 | $7.47 | 26,800 | — | — |
| 2007-12-05 | $7.49 | $7.49 | 18,100 | — | — |
| 2007-12-04 | $7.10 | $7.10 | 34,400 | — | — |
| 2007-12-03 | $6.92 | $6.92 | 14,000 | — | — |
| 2007-11-30 | $6.99 | $6.99 | 29,300 | — | — |
| 2007-11-29 | $6.55 | $6.55 | 28,500 | — | — |
| 2007-11-28 | $6.56 | $6.56 | 50,800 | — | — |
| 2007-11-27 | $6.83 | $6.83 | 17,100 | — | — |
| 2007-11-26 | $6.93 | $6.93 | 12,700 | — | — |
| 2007-11-23 | $6.96 | $6.96 | 4,700 | — | — |
| 2007-11-21 | $6.94 | $6.94 | 12,600 | — | — |
| 2007-11-20 | $7.04 | $7.04 | 6,700 | — | — |
| 2007-11-19 | $7.02 | $7.02 | 29,200 | — | — |
| 2007-11-16 | $7.10 | $7.10 | 14,700 | — | — |
| 2007-11-15 | $7.14 | $7.14 | 82,400 | — | — |
| 2007-11-14 | $6.75 | $6.75 | 55,600 | — | — |
| 2007-11-13 | $6.90 | $6.90 | 16,900 | — | — |
| 2007-11-12 | $6.97 | $6.97 | 43,700 | — | — |
| 2007-11-09 | $6.52 | $6.52 | 20,700 | — | — |
| 2007-11-08 | $7.00 | $7.00 | 5,700 | — | — |
| 2007-11-07 | $7.23 | $7.23 | 12,800 | — | — |
| 2007-11-06 | $7.35 | $7.35 | 3,900 | — | — |
| 2007-11-05 | $7.24 | $7.24 | 7,500 | — | — |
| 2007-11-02 | $7.05 | $7.05 | 8,000 | — | — |
| 2007-11-01 | $7.14 | $7.14 | 4,700 | — | — |
| 2007-10-31 | $7.20 | $7.20 | 4,500 | — | — |
| 2007-10-30 | $7.07 | $7.07 | 7,900 | — | — |
| 2007-10-29 | $7.41 | $7.41 | 3,900 | — | — |
| 2007-10-26 | $7.47 | $7.47 | 12,000 | — | — |
| 2007-10-25 | $7.39 | $7.39 | 6,900 | — | — |
| 2007-10-24 | $7.25 | $7.25 | 8,100 | — | — |
| 2007-10-23 | $7.24 | $7.24 | 5,200 | — | — |
| 2007-10-22 | $7.23 | $7.23 | 10,100 | — | — |
| 2007-10-19 | $7.23 | $7.23 | 4,900 | — | — |
| 2007-10-18 | $7.32 | $7.32 | 5,200 | — | — |
| 2007-10-17 | $7.38 | $7.38 | 6,700 | — | — |
| 2007-10-16 | $6.98 | $6.98 | 16,300 | — | — |
| 2007-10-15 | $6.95 | $6.95 | 16,700 | — | — |
| 2007-10-12 | $7.16 | $7.16 | 10,700 | — | — |
| 2007-10-11 | $7.31 | $7.31 | 4,300 | — | — |
| 2007-10-10 | $7.36 | $7.36 | 17,100 | — | — |
| 2007-10-09 | $7.22 | $7.22 | 14,200 | — | — |
| 2007-10-08 | $7.33 | $7.33 | 5,800 | — | — |
| 2007-10-05 | $7.38 | $7.38 | 8,300 | — | — |
| 2007-10-04 | $7.52 | $7.52 | 10,100 | — | — |
| 2007-10-03 | $7.68 | $7.68 | 7,100 | — | — |
| 2007-10-02 | $7.74 | $7.74 | 14,300 | — | — |
| 2007-10-01 | $7.55 | $7.55 | 5,700 | — | — |
| 2007-09-28 | $7.60 | $7.60 | 17,600 | — | — |
| 2007-09-27 | $7.41 | $7.41 | 14,900 | — | — |
| 2007-09-26 | $7.30 | $7.30 | 1,000 | — | — |
| 2007-09-25 | $7.32 | $7.32 | 4,300 | — | — |
| 2007-09-24 | $7.32 | $7.32 | 2,700 | — | — |
| 2007-09-21 | $7.25 | $7.25 | 10,400 | — | — |
| 2007-09-20 | $7.25 | $7.25 | 10,900 | — | — |
| 2007-09-19 | $7.31 | $7.31 | 10,700 | — | — |
| 2007-09-18 | $7.25 | $7.25 | 21,100 | — | — |
| 2007-09-17 | $7.34 | $7.34 | 45,600 | — | — |
| 2007-09-14 | $7.38 | $7.38 | 6,000 | — | — |
| 2007-09-13 | $7.35 | $7.35 | 4,300 | — | — |
| 2007-09-12 | $7.40 | $7.40 | 5,800 | — | — |
| 2007-09-11 | $7.30 | $7.30 | 8,500 | — | — |
| 2007-09-10 | $7.30 | $7.30 | 11,600 | — | — |
| 2007-09-07 | $7.57 | $7.57 | 23,900 | — | — |
| 2007-09-06 | $7.35 | $7.35 | 17,200 | — | — |
| 2007-09-05 | $7.30 | $7.30 | 33,900 | — | — |
| 2007-09-04 | $7.19 | $7.19 | 20,800 | — | — |
| 2007-08-31 | $7.49 | $7.49 | 25,500 | — | — |
| 2007-08-30 | $7.57 | $7.57 | 5,800 | — | — |
| 2007-08-29 | $7.64 | $7.64 | 24,900 | — | — |
| 2007-08-28 | $7.21 | $7.21 | 54,700 | — | — |
| 2007-08-27 | $7.43 | $7.43 | 4,900 | — | — |
| 2007-08-24 | $7.55 | $7.55 | 15,500 | — | — |
| 2007-08-23 | $7.39 | $7.39 | 4,200 | — | — |
| 2007-08-22 | $7.42 | $7.42 | 20,400 | — | — |
| 2007-08-21 | $7.16 | $7.16 | 20,100 | — | — |
| 2007-08-20 | $7.14 | $7.14 | 16,800 | — | — |
| 2007-08-17 | $7.46 | $7.46 | 30,500 | — | — |
| 2007-08-16 | $7.33 | $7.33 | 8,700 | — | — |
| 2007-08-15 | $7.34 | $7.34 | 23,800 | — | — |
| 2007-08-14 | $7.90 | $7.90 | 21,400 | — | — |
| 2007-08-13 | $7.62 | $7.62 | 72,200 | — | — |
| 2007-08-10 | $7.29 | $7.29 | 61,000 | — | — |
| 2007-08-09 | $7.57 | $7.57 | 35,400 | — | — |
| 2007-08-08 | $7.80 | $7.80 | 41,600 | — | — |
| 2007-08-07 | $8.19 | $8.19 | 25,000 | — | — |
| 2007-08-06 | $7.97 | $7.97 | 37,100 | — | — |
| 2007-08-03 | $8.27 | $8.27 | 17,800 | — | — |
| 2007-08-02 | $8.32 | $8.32 | 5,600 | — | — |
| 2007-08-01 | $8.42 | $8.42 | 23,000 | — | — |
| 2007-07-31 | $8.46 | $8.46 | 16,000 | — | — |
| 2007-07-30 | $8.47 | $8.47 | 25,300 | — | — |
| 2007-07-27 | $8.34 | $8.34 | 8,000 | — | — |
| 2007-07-26 | $8.39 | $8.39 | 44,500 | — | — |
| 2007-07-25 | $8.37 | $8.37 | 15,900 | — | — |
| 2007-07-24 | $8.57 | $8.57 | 8,900 | — | — |
| 2007-07-23 | $8.77 | $8.77 | 21,200 | — | — |
| 2007-07-20 | $8.50 | $8.50 | 15,300 | — | — |
| 2007-07-19 | $8.56 | $8.56 | 19,400 | — | — |
| 2007-07-18 | $8.49 | $8.49 | 37,500 | — | — |
| 2007-07-17 | $8.80 | $8.80 | 33,300 | — | — |
| 2007-07-16 | $8.67 | $8.67 | 47,700 | — | — |
| 2007-07-13 | $8.65 | $8.65 | 116,700 | — | — |
| 2007-07-12 | $8.86 | $8.86 | 26,200 | — | — |
| 2007-07-11 | $8.99 | $8.99 | 42,300 | — | — |
| 2007-07-10 | $8.62 | $8.62 | 26,000 | — | — |
| 2007-07-09 | $8.20 | $8.20 | 10,500 | — | — |
| 2007-07-06 | $8.18 | $8.18 | 21,700 | — | — |
| 2007-07-05 | $8.00 | $8.00 | 70,300 | — | — |
| 2007-07-03 | $7.97 | $7.97 | 11,300 | — | — |
| 2007-07-02 | $7.96 | $7.96 | 10,300 | — | — |
| 2007-06-29 | $7.84 | $7.84 | 65,700 | — | — |
| 2007-06-28 | $7.80 | $7.80 | 19,100 | — | — |
| 2007-06-27 | $7.70 | $7.70 | 40,400 | — | — |
| 2007-06-26 | $7.78 | $7.78 | 26,900 | — | — |
| 2007-06-25 | $7.81 | $7.81 | 17,300 | — | — |
| 2007-06-22 | $7.89 | $7.89 | 5,500 | — | — |
| 2007-06-21 | $7.97 | $7.97 | 4,100 | — | — |
| 2007-06-20 | $7.97 | $7.97 | 24,300 | — | — |
| 2007-06-19 | $7.85 | $7.85 | 16,000 | — | — |
| 2007-06-18 | $7.75 | $7.75 | 28,600 | — | — |
| 2007-06-15 | $7.83 | $7.83 | 35,400 | — | — |
| 2007-06-14 | $7.86 | $7.86 | 67,900 | — | — |
| 2007-06-13 | $7.91 | $7.91 | 10,100 | — | — |
| 2007-06-12 | $7.80 | $7.80 | 20,400 | — | — |
| 2007-06-11 | $7.75 | $7.75 | 6,300 | — | — |
| 2007-06-08 | $7.70 | $7.70 | 27,800 | — | — |
| 2007-06-07 | $7.77 | $7.77 | 15,800 | — | — |
| 2007-06-06 | $7.85 | $7.85 | 26,600 | — | — |
| 2007-06-05 | $7.85 | $7.85 | 15,900 | — | — |
| 2007-06-04 | $7.98 | $7.98 | 22,500 | — | — |
| 2007-06-01 | $7.69 | $7.69 | 30,300 | — | — |
| 2007-05-31 | $7.49 | $7.49 | 115,600 | — | — |
| 2007-05-30 | $7.70 | $7.70 | 42,500 | — | — |
| 2007-05-29 | $7.65 | $7.65 | 45,500 | — | — |
| 2007-05-25 | $7.40 | $7.40 | 418,500 | — | — |
| 2007-05-24 | $7.39 | $7.39 | 21,400 | — | — |
| 2007-05-23 | $7.37 | $7.37 | 36,800 | — | — |
| 2007-05-22 | $7.50 | $7.50 | 23,600 | — | — |
| 2007-05-21 | $7.35 | $7.35 | 47,200 | — | — |
| 2007-05-18 | $7.29 | $7.29 | 349,000 | — | — |
| 2007-05-17 | $7.32 | $7.32 | 14,200 | — | — |
| 2007-05-16 | $7.35 | $7.35 | 21,800 | — | — |
| 2007-05-15 | $7.39 | $7.39 | 12,400 | — | — |
| 2007-05-14 | $7.50 | $7.50 | 161,300 | — | — |
| 2007-05-11 | $7.41 | $7.41 | 13,400 | — | — |
| 2007-05-10 | $7.42 | $7.42 | 27,300 | — | — |
| 2007-05-09 | $7.57 | $7.57 | 19,500 | — | — |
| 2007-05-08 | $7.57 | $7.57 | 25,300 | — | — |
| 2007-05-07 | $7.74 | $7.74 | 15,500 | — | — |
| 2007-05-04 | $7.74 | $7.74 | 5,500 | — | — |
| 2007-05-03 | $7.68 | $7.68 | 17,500 | — | — |
| 2007-05-02 | $7.67 | $7.67 | 9,200 | — | — |
| 2007-05-01 | $7.56 | $7.56 | 26,200 | — | — |
| 2007-04-30 | $7.69 | $7.69 | 61,300 | — | — |
| 2007-04-27 | $7.80 | $7.80 | 19,800 | — | — |
| 2007-04-26 | $7.93 | $7.93 | 25,900 | — | — |
| 2007-04-25 | $8.00 | $8.00 | 12,400 | — | — |
| 2007-04-24 | $8.00 | $8.00 | 41,100 | — | — |
| 2007-04-23 | $8.00 | $8.00 | 93,600 | — | — |
| 2007-04-20 | $7.96 | $7.96 | 14,200 | — | — |
| 2007-04-19 | $8.01 | $8.01 | 48,400 | — | — |
| 2007-04-18 | $8.05 | $8.05 | 33,900 | — | — |
| 2007-04-17 | $8.03 | $8.03 | 39,900 | — | — |
| 2007-04-16 | $7.99 | $7.99 | 96,500 | — | — |
| 2007-04-13 | $7.92 | $7.92 | 15,800 | — | — |
| 2007-04-12 | $8.07 | $8.07 | 99,300 | — | — |
| 2007-04-11 | $7.97 | $7.97 | 61,600 | — | — |
| 2007-04-10 | $8.12 | $8.12 | 15,400 | — | — |
| 2007-04-09 | $8.19 | $8.19 | 14,900 | — | — |
| 2007-04-05 | $8.29 | $8.29 | 11,100 | — | — |
| 2007-04-04 | $8.40 | $8.40 | 27,700 | — | — |
| 2007-04-03 | $8.46 | $8.46 | 11,400 | — | — |
| 2007-04-02 | $8.18 | $8.18 | 62,200 | — | — |
| 2007-03-30 | $7.90 | $7.90 | 12,200 | — | — |
| 2007-03-29 | $7.93 | $7.93 | 10,700 | — | — |
| 2007-03-28 | $7.91 | $7.91 | 8,400 | — | — |
| 2007-03-27 | $8.01 | $8.01 | 17,900 | — | — |
| 2007-03-26 | $8.20 | $8.20 | 23,700 | — | — |
| 2007-03-23 | $8.40 | $8.40 | 35,600 | — | — |
| 2007-03-22 | $8.75 | $8.75 | 10,700 | — | — |
| 2007-03-21 | $8.60 | $8.60 | 17,600 | — | — |
| 2007-03-20 | $8.49 | $8.49 | 11,900 | — | — |
| 2007-03-19 | $8.49 | $8.49 | 22,100 | — | — |
| 2007-03-16 | $8.34 | $8.34 | 24,200 | — | — |
| 2007-03-15 | $8.34 | $8.34 | 26,600 | — | — |
| 2007-03-14 | $8.49 | $8.49 | 55,200 | — | — |
| 2007-03-13 | $8.49 | $8.49 | 59,100 | — | — |
| 2007-03-12 | $8.82 | $8.82 | 61,200 | — | — |
| 2007-03-09 | $8.48 | $8.48 | 11,500 | — | — |
| 2007-03-08 | $8.47 | $8.47 | 37,100 | — | — |
| 2007-03-07 | $8.20 | $8.20 | 143,700 | — | — |
| 2007-03-06 | $7.90 | $7.90 | 11,500 | — | — |
| 2007-03-05 | $7.65 | $7.65 | 15,000 | — | — |
| 2007-03-02 | $7.49 | $7.49 | 14,600 | — | — |
| 2007-03-01 | $7.66 | $7.66 | 25,000 | — | — |
| 2007-02-28 | $7.88 | $7.88 | 42,900 | — | — |
| 2007-02-27 | $7.30 | $7.30 | 52,200 | — | — |
| 2007-02-26 | $8.00 | $8.00 | 145,900 | — | — |
| 2007-02-23 | $7.95 | $7.95 | 10,700 | — | — |
| 2007-02-22 | $7.89 | $7.89 | 24,800 | — | — |
| 2007-02-21 | $7.81 | $7.81 | 20,600 | — | — |
| 2007-02-20 | $7.36 | $7.36 | 239,200 | — | — |
| 2007-02-16 | $7.20 | $7.20 | 21,500 | — | — |
| 2007-02-15 | $7.25 | $7.25 | 29,900 | — | — |
| 2007-02-14 | $7.25 | $7.25 | 16,600 | — | — |
| 2007-02-13 | $7.25 | $7.25 | 103,100 | — | — |
| 2007-02-12 | $7.17 | $7.17 | 65,900 | — | — |
| 2007-02-09 | $7.02 | $7.02 | 14,200 | — | — |
| 2007-02-08 | $7.04 | $7.04 | 13,400 | — | — |
| 2007-02-07 | $7.00 | $7.00 | 22,900 | — | — |
| 2007-02-06 | $7.02 | $7.02 | 10,500 | — | — |
| 2007-02-05 | $7.01 | $7.01 | 10,400 | — | — |
| 2007-02-02 | $7.06 | $7.06 | 24,200 | — | — |
| 2007-02-01 | $7.08 | $7.08 | 27,800 | — | — |
| 2007-01-31 | $7.05 | $7.05 | 19,800 | — | — |
| 2007-01-30 | $7.06 | $7.06 | 19,300 | — | — |
| 2007-01-29 | $7.02 | $7.02 | 31,400 | — | — |
| 2007-01-26 | $6.97 | $6.97 | 20,300 | — | — |
| 2007-01-25 | $7.00 | $7.00 | 14,000 | — | — |
| 2007-01-24 | $7.01 | $7.01 | 9,800 | — | — |
| 2007-01-23 | $7.01 | $7.01 | 20,700 | — | — |
| 2007-01-22 | $7.03 | $7.03 | 13,200 | — | — |
| 2007-01-19 | $7.06 | $7.06 | 33,800 | — | — |
| 2007-01-18 | $7.05 | $7.05 | 15,300 | — | — |
| 2007-01-17 | $7.01 | $7.01 | 39,200 | — | — |
| 2007-01-16 | $6.99 | $6.99 | 23,700 | — | — |
| 2007-01-12 | $7.07 | $7.07 | 27,300 | — | — |
| 2007-01-11 | $7.10 | $7.10 | 35,600 | — | — |
| 2007-01-10 | $7.20 | $7.20 | 58,300 | — | — |
| 2007-01-09 | $7.09 | $7.09 | 28,400 | — | — |
| 2007-01-08 | $6.99 | $6.99 | 25,800 | — | — |
| 2007-01-05 | $7.14 | $7.14 | 8,100 | — | — |
| 2007-01-04 | $7.07 | $7.07 | 15,700 | — | — |
| 2007-01-03 | $6.98 | $6.98 | 17,900 | — | — |