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
- 1999-08-03 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 | $8.73 | $8.73 | 257,000 | — | — |
| 2007-12-28 | $8.68 | $8.68 | 273,700 | — | — |
| 2007-12-27 | $8.70 | $8.70 | 199,700 | — | — |
| 2007-12-26 | $8.83 | $8.83 | 176,900 | — | — |
| 2007-12-24 | $9.06 | $9.06 | 104,800 | — | — |
| 2007-12-21 | $8.94 | $8.94 | 436,900 | — | — |
| 2007-12-20 | $8.95 | $8.95 | 263,200 | — | — |
| 2007-12-19 | $9.09 | $9.09 | 168,000 | — | — |
| 2007-12-18 | $9.36 | $9.36 | 217,300 | — | — |
| 2007-12-17 | $9.09 | $9.09 | 193,100 | — | — |
| 2007-12-14 | $9.58 | $9.58 | 327,100 | — | — |
| 2007-12-13 | $9.70 | $9.70 | 165,000 | — | — |
| 2007-12-12 | $9.78 | $9.78 | 218,100 | — | — |
| 2007-12-11 | $9.65 | $9.65 | 565,000 | — | — |
| 2007-12-10 | $9.66 | $9.66 | 346,100 | — | — |
| 2007-12-07 | $9.73 | $9.73 | 275,800 | — | — |
| 2007-12-06 | $9.72 | $9.72 | 301,000 | — | — |
| 2007-12-05 | $9.82 | $9.82 | 139,300 | — | — |
| 2007-12-04 | $9.74 | $9.74 | 195,700 | — | — |
| 2007-12-03 | $9.90 | $9.90 | 292,200 | — | — |
| 2007-11-30 | $10.47 | $10.47 | 339,400 | — | — |
| 2007-11-29 | $10.36 | $10.36 | 262,100 | — | — |
| 2007-11-28 | $10.56 | $10.56 | 461,100 | — | — |
| 2007-11-27 | $10.17 | $10.17 | 282,300 | — | — |
| 2007-11-26 | $10.20 | $10.20 | 305,600 | — | — |
| 2007-11-23 | $10.70 | $10.70 | 120,700 | — | — |
| 2007-11-21 | $10.51 | $10.51 | 368,000 | — | — |
| 2007-11-20 | $10.98 | $10.98 | 714,300 | — | — |
| 2007-11-19 | $10.61 | $10.61 | 363,300 | — | — |
| 2007-11-16 | $10.80 | $10.80 | 571,400 | — | — |
| 2007-11-15 | $10.86 | $10.86 | 440,600 | — | — |
| 2007-11-14 | $10.92 | $10.92 | 358,400 | — | — |
| 2007-11-13 | $10.97 | $10.97 | 390,600 | — | — |
| 2007-11-12 | $10.92 | $10.92 | 447,300 | — | — |
| 2007-11-09 | $10.96 | $10.96 | 256,300 | — | — |
| 2007-11-08 | $11.00 | $11.00 | 578,400 | — | — |
| 2007-11-07 | $11.01 | $11.01 | 548,000 | — | — |
| 2007-11-06 | $11.20 | $11.20 | 303,800 | — | — |
| 2007-11-05 | $11.09 | $11.09 | 481,500 | — | — |
| 2007-11-02 | $11.37 | $11.37 | 334,700 | — | — |
| 2007-11-01 | $11.21 | $11.21 | 497,200 | — | — |
| 2007-10-31 | $11.99 | $11.99 | 304,700 | — | — |
| 2007-10-30 | $12.01 | $12.01 | 488,200 | — | — |
| 2007-10-29 | $12.25 | $12.25 | 376,000 | — | — |
| 2007-10-26 | $12.45 | $12.45 | 425,000 | — | — |
| 2007-10-25 | $12.54 | $12.54 | 546,700 | — | — |
| 2007-10-24 | $12.32 | $12.32 | 623,100 | — | — |
| 2007-10-23 | $13.01 | $13.01 | 604,700 | — | — |
| 2007-10-22 | $12.68 | $12.68 | 321,600 | — | — |
| 2007-10-19 | $12.66 | $12.66 | 338,600 | — | — |
| 2007-10-18 | $13.29 | $13.29 | 330,400 | — | — |
| 2007-10-17 | $12.97 | $12.97 | 248,900 | — | — |
| 2007-10-16 | $12.91 | $12.91 | 359,500 | — | — |
| 2007-10-15 | $12.84 | $12.84 | 263,400 | — | — |
| 2007-10-12 | $12.82 | $12.82 | 304,200 | — | — |
| 2007-10-11 | $12.51 | $12.51 | 863,400 | — | — |
| 2007-10-10 | $12.50 | $12.50 | 476,900 | — | — |
| 2007-10-09 | $12.29 | $12.29 | 643,300 | — | — |
| 2007-10-08 | $11.77 | $11.77 | 178,200 | — | — |
| 2007-10-05 | $11.95 | $11.95 | 212,000 | — | — |
| 2007-10-04 | $11.83 | $11.83 | 217,700 | — | — |
| 2007-10-03 | $11.80 | $11.80 | 385,100 | — | — |
| 2007-10-02 | $11.80 | $11.80 | 401,500 | — | — |
| 2007-10-01 | $12.08 | $12.08 | 620,800 | — | — |
| 2007-09-28 | $11.59 | $11.59 | 291,500 | — | — |
| 2007-09-27 | $11.61 | $11.61 | 362,800 | — | — |
| 2007-09-26 | $11.77 | $11.77 | 350,700 | — | — |
| 2007-09-25 | $11.90 | $11.90 | 815,400 | — | — |
| 2007-09-24 | $11.61 | $11.61 | 267,900 | — | — |
| 2007-09-21 | $11.39 | $11.39 | 566,600 | — | — |
| 2007-09-20 | $11.22 | $11.22 | 185,200 | — | — |
| 2007-09-19 | $11.26 | $11.26 | 371,800 | — | — |
| 2007-09-18 | $10.99 | $10.99 | 460,900 | — | — |
| 2007-09-17 | $10.72 | $10.72 | 177,200 | — | — |
| 2007-09-14 | $10.72 | $10.72 | 198,500 | — | — |
| 2007-09-13 | $10.66 | $10.66 | 256,300 | — | — |
| 2007-09-12 | $10.44 | $10.44 | 292,200 | — | — |
| 2007-09-11 | $10.51 | $10.51 | 458,600 | — | — |
| 2007-09-10 | $10.32 | $10.32 | 222,400 | — | — |
| 2007-09-07 | $10.28 | $10.28 | 259,600 | — | — |
| 2007-09-06 | $10.56 | $10.56 | 351,300 | — | — |
| 2007-09-05 | $10.80 | $10.80 | 453,900 | — | — |
| 2007-09-04 | $10.68 | $10.68 | 198,500 | — | — |
| 2007-08-31 | $10.63 | $10.63 | 190,300 | — | — |
| 2007-08-30 | $10.63 | $10.63 | 248,500 | — | — |
| 2007-08-29 | $10.79 | $10.79 | 217,100 | — | — |
| 2007-08-28 | $10.43 | $10.43 | 214,900 | — | — |
| 2007-08-27 | $10.64 | $10.64 | 274,600 | — | — |
| 2007-08-24 | $10.29 | $10.29 | 377,300 | — | — |
| 2007-08-23 | $10.45 | $10.45 | 554,200 | — | — |
| 2007-08-22 | $10.55 | $10.55 | 558,500 | — | — |
| 2007-08-21 | $10.21 | $10.21 | 373,800 | — | — |
| 2007-08-20 | $10.15 | $10.15 | 354,600 | — | — |
| 2007-08-17 | $10.08 | $10.08 | 316,600 | — | — |
| 2007-08-16 | $10.09 | $10.09 | 400,500 | — | — |
| 2007-08-15 | $9.81 | $9.81 | 281,700 | — | — |
| 2007-08-14 | $9.77 | $9.77 | 460,300 | — | — |
| 2007-08-13 | $9.95 | $9.95 | 527,200 | — | — |
| 2007-08-10 | $9.70 | $9.70 | 718,600 | — | — |
| 2007-08-09 | $9.55 | $9.55 | 832,700 | — | — |
| 2007-08-08 | $9.46 | $9.46 | 973,300 | — | — |
| 2007-08-07 | $9.18 | $9.18 | 440,800 | — | — |
| 2007-08-06 | $8.64 | $8.64 | 429,800 | — | — |
| 2007-08-03 | $8.89 | $8.89 | 206,400 | — | — |
| 2007-08-02 | $9.09 | $9.09 | 139,000 | — | — |
| 2007-08-01 | $9.08 | $9.08 | 270,200 | — | — |
| 2007-07-31 | $9.31 | $9.31 | 276,500 | — | — |
| 2007-07-30 | $9.40 | $9.40 | 322,600 | — | — |
| 2007-07-27 | $9.56 | $9.56 | 378,600 | — | — |
| 2007-07-26 | $9.39 | $9.39 | 511,600 | — | — |
| 2007-07-25 | $9.61 | $9.61 | 355,200 | — | — |
| 2007-07-24 | $9.61 | $9.61 | 260,100 | — | — |
| 2007-07-23 | $9.90 | $9.90 | 588,000 | — | — |
| 2007-07-20 | $9.89 | $9.89 | 227,500 | — | — |
| 2007-07-19 | $9.99 | $9.99 | 212,300 | — | — |
| 2007-07-18 | $10.05 | $10.05 | 445,100 | — | — |
| 2007-07-17 | $10.28 | $10.28 | 438,800 | — | — |
| 2007-07-16 | $9.90 | $9.90 | 221,600 | — | — |
| 2007-07-13 | $9.68 | $9.68 | 280,100 | — | — |
| 2007-07-12 | $10.03 | $10.03 | 179,700 | — | — |
| 2007-07-11 | $9.86 | $9.86 | 219,500 | — | — |
| 2007-07-10 | $9.78 | $9.78 | 232,600 | — | — |
| 2007-07-09 | $9.93 | $9.93 | 311,000 | — | — |
| 2007-07-06 | $9.90 | $9.90 | 252,700 | — | — |
| 2007-07-05 | $9.82 | $9.82 | 429,600 | — | — |
| 2007-07-03 | $9.81 | $9.81 | 600,100 | — | — |
| 2007-07-02 | $9.67 | $9.67 | 205,800 | — | — |
| 2007-06-29 | $9.43 | $9.43 | 262,600 | — | — |
| 2007-06-28 | $9.07 | $9.07 | 231,000 | — | — |
| 2007-06-27 | $9.21 | $9.21 | 150,200 | — | — |
| 2007-06-26 | $9.21 | $9.21 | 486,600 | — | — |
| 2007-06-25 | $8.78 | $8.78 | 314,700 | — | — |
| 2007-06-22 | $8.98 | $8.98 | 273,600 | — | — |
| 2007-06-21 | $9.03 | $9.03 | 125,100 | — | — |
| 2007-06-20 | $9.13 | $9.13 | 143,900 | — | — |
| 2007-06-19 | $9.36 | $9.36 | 122,600 | — | — |
| 2007-06-18 | $9.24 | $9.24 | 164,200 | — | — |
| 2007-06-15 | $9.35 | $9.35 | 497,600 | — | — |
| 2007-06-14 | $9.16 | $9.16 | 125,600 | — | — |
| 2007-06-13 | $9.22 | $9.22 | 89,900 | — | — |
| 2007-06-12 | $9.08 | $9.08 | 508,700 | — | — |
| 2007-06-11 | $9.18 | $9.18 | 140,100 | — | — |
| 2007-06-08 | $9.23 | $9.23 | 128,800 | — | — |
| 2007-06-07 | $8.94 | $8.94 | 161,100 | — | — |
| 2007-06-06 | $9.20 | $9.20 | 147,700 | — | — |
| 2007-06-05 | $9.08 | $9.08 | 180,600 | — | — |
| 2007-06-04 | $9.09 | $9.09 | 231,600 | — | — |
| 2007-06-01 | $9.13 | $9.13 | 255,400 | — | — |
| 2007-05-31 | $8.87 | $8.87 | 209,100 | — | — |
| 2007-05-30 | $8.65 | $8.65 | 267,700 | — | — |
| 2007-05-29 | $8.55 | $8.55 | 186,500 | — | — |
| 2007-05-25 | $8.59 | $8.59 | 123,600 | — | — |
| 2007-05-24 | $8.52 | $8.52 | 248,600 | — | — |
| 2007-05-23 | $8.51 | $8.51 | 286,500 | — | — |
| 2007-05-22 | $8.32 | $8.32 | 183,500 | — | — |
| 2007-05-21 | $8.27 | $8.27 | 201,100 | — | — |
| 2007-05-18 | $8.18 | $8.18 | 248,800 | — | — |
| 2007-05-17 | $8.25 | $8.25 | 498,000 | — | — |
| 2007-05-16 | $7.82 | $7.82 | 139,600 | — | — |
| 2007-05-15 | $7.80 | $7.80 | 214,200 | — | — |
| 2007-05-14 | $8.04 | $8.04 | 240,200 | — | — |
| 2007-05-11 | $8.22 | $8.22 | 165,000 | — | — |
| 2007-05-10 | $8.00 | $8.00 | 132,700 | — | — |
| 2007-05-09 | $8.15 | $8.15 | 124,700 | — | — |
| 2007-05-08 | $8.21 | $8.21 | 268,700 | — | — |
| 2007-05-07 | $8.26 | $8.26 | 205,400 | — | — |
| 2007-05-04 | $8.01 | $8.01 | 197,800 | — | — |
| 2007-05-03 | $8.01 | $8.01 | 131,500 | — | — |
| 2007-05-02 | $8.15 | $8.15 | 225,600 | — | — |
| 2007-05-01 | $8.16 | $8.16 | 390,000 | — | — |
| 2007-04-30 | $8.09 | $8.09 | 524,000 | — | — |
| 2007-04-27 | $8.18 | $8.18 | 429,500 | — | — |
| 2007-04-26 | $8.35 | $8.35 | 501,100 | — | — |
| 2007-04-25 | $8.31 | $8.31 | 591,200 | — | — |
| 2007-04-24 | $8.05 | $8.05 | 337,600 | — | — |
| 2007-04-23 | $8.12 | $8.12 | 346,200 | — | — |
| 2007-04-20 | $8.08 | $8.08 | 285,600 | — | — |
| 2007-04-19 | $8.21 | $8.21 | 184,800 | — | — |
| 2007-04-18 | $8.48 | $8.48 | 150,300 | — | — |
| 2007-04-17 | $8.55 | $8.55 | 189,300 | — | — |
| 2007-04-16 | $8.45 | $8.45 | 160,200 | — | — |
| 2007-04-13 | $8.50 | $8.50 | 219,300 | — | — |
| 2007-04-12 | $8.31 | $8.31 | 133,600 | — | — |
| 2007-04-11 | $8.24 | $8.24 | 381,300 | — | — |
| 2007-04-10 | $7.92 | $7.92 | 119,800 | — | — |
| 2007-04-09 | $7.80 | $7.80 | 88,300 | — | — |
| 2007-04-05 | $7.88 | $7.88 | 116,100 | — | — |
| 2007-04-04 | $7.99 | $7.99 | 151,100 | — | — |
| 2007-04-03 | $7.91 | $7.91 | 146,800 | — | — |
| 2007-04-02 | $7.98 | $7.98 | 151,400 | — | — |
| 2007-03-30 | $7.78 | $7.78 | 132,900 | — | — |
| 2007-03-29 | $7.76 | $7.76 | 122,900 | — | — |
| 2007-03-28 | $7.78 | $7.78 | 153,600 | — | — |
| 2007-03-27 | $7.85 | $7.85 | 138,200 | — | — |
| 2007-03-26 | $7.88 | $7.88 | 224,100 | — | — |
| 2007-03-23 | $7.92 | $7.92 | 249,100 | — | — |
| 2007-03-22 | $7.76 | $7.76 | 355,100 | — | — |
| 2007-03-21 | $7.36 | $7.36 | 81,700 | — | — |
| 2007-03-20 | $7.28 | $7.28 | 80,200 | — | — |
| 2007-03-19 | $7.16 | $7.16 | 159,700 | — | — |
| 2007-03-16 | $7.05 | $7.05 | 292,900 | — | — |
| 2007-03-15 | $7.35 | $7.35 | 211,900 | — | — |
| 2007-03-14 | $7.20 | $7.20 | 178,600 | — | — |
| 2007-03-13 | $7.19 | $7.19 | 216,200 | — | — |
| 2007-03-12 | $7.71 | $7.71 | 147,900 | — | — |
| 2007-03-09 | $7.58 | $7.58 | 277,400 | — | — |
| 2007-03-08 | $7.43 | $7.43 | 258,300 | — | — |
| 2007-03-07 | $7.63 | $7.63 | 485,300 | — | — |
| 2007-03-06 | $7.75 | $7.75 | 629,900 | — | — |
| 2007-03-05 | $7.15 | $7.15 | 230,100 | — | — |
| 2007-03-02 | $7.64 | $7.64 | 688,000 | — | — |
| 2007-03-01 | $7.61 | $7.61 | 412,700 | — | — |
| 2007-02-28 | $7.31 | $7.31 | 491,300 | — | — |
| 2007-02-27 | $7.35 | $7.35 | 329,100 | — | — |
| 2007-02-26 | $7.64 | $7.64 | 229,500 | — | — |
| 2007-02-23 | $7.81 | $7.81 | 1,130,800 | — | — |
| 2007-02-22 | $7.73 | $7.73 | 623,000 | — | — |
| 2007-02-21 | $7.52 | $7.52 | 258,100 | — | — |
| 2007-02-20 | $7.22 | $7.22 | 285,200 | — | — |
| 2007-02-16 | $6.98 | $6.98 | 199,000 | — | — |
| 2007-02-15 | $7.07 | $7.07 | 412,300 | — | — |
| 2007-02-14 | $6.91 | $6.91 | 973,100 | — | — |
| 2007-02-13 | $7.51 | $7.51 | 350,900 | — | — |
| 2007-02-12 | $7.60 | $7.60 | 212,300 | — | — |
| 2007-02-09 | $7.56 | $7.56 | 288,900 | — | — |
| 2007-02-08 | $7.74 | $7.74 | 318,600 | — | — |
| 2007-02-07 | $7.46 | $7.46 | 284,600 | — | — |
| 2007-02-06 | $7.47 | $7.47 | 421,700 | — | — |
| 2007-02-05 | $7.19 | $7.19 | 317,300 | — | — |
| 2007-02-02 | $7.11 | $7.11 | 278,200 | — | — |
| 2007-02-01 | $7.14 | $7.14 | 213,800 | — | — |
| 2007-01-31 | $7.06 | $7.06 | 296,200 | — | — |
| 2007-01-30 | $7.01 | $7.01 | 313,000 | — | — |
| 2007-01-29 | $6.90 | $6.90 | 343,300 | — | — |
| 2007-01-26 | $6.82 | $6.82 | 251,200 | — | — |
| 2007-01-25 | $6.75 | $6.75 | 548,900 | — | — |
| 2007-01-24 | $6.65 | $6.65 | 1,104,000 | — | — |
| 2007-01-23 | $6.46 | $6.46 | 183,400 | — | — |
| 2007-01-22 | $6.24 | $6.24 | 113,800 | — | — |
| 2007-01-19 | $6.26 | $6.26 | 92,600 | — | — |
| 2007-01-18 | $6.15 | $6.15 | 130,400 | — | — |
| 2007-01-17 | $6.20 | $6.20 | 98,000 | — | — |
| 2007-01-16 | $6.15 | $6.15 | 212,100 | — | — |
| 2007-01-12 | $6.04 | $6.04 | 211,000 | — | — |
| 2007-01-11 | $6.00 | $6.00 | 181,000 | — | — |
| 2007-01-10 | $5.97 | $5.97 | 356,700 | — | — |
| 2007-01-09 | $6.01 | $6.01 | 257,900 | — | — |
| 2007-01-08 | $6.12 | $6.12 | 127,100 | — | — |
| 2007-01-05 | $6.16 | $6.16 | 236,500 | — | — |
| 2007-01-04 | $6.40 | $6.40 | 213,300 | — | — |
| 2007-01-03 | $6.20 | $6.20 | 416,500 | — | — |