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
- 2000-07-25 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 | $7.58 | $7.77 | 208,900 | — | — |
| 2007-12-28 | $7.47 | $7.66 | 84,000 | — | — |
| 2007-12-27 | $7.47 | $7.66 | 113,100 | — | — |
| 2007-12-26 | $7.49 | $7.68 | 230,100 | — | — |
| 2007-12-24 | $7.35 | $7.54 | 297,900 | — | — |
| 2007-12-21 | $7.08 | $7.26 | 548,900 | — | — |
| 2007-12-20 | $7.16 | $7.34 | 301,500 | — | — |
| 2007-12-19 | $7.01 | $7.19 | 178,500 | — | — |
| 2007-12-18 | $7.09 | $7.27 | 221,700 | — | — |
| 2007-12-17 | $6.98 | $7.16 | 187,500 | — | — |
| 2007-12-14 | $7.39 | $7.58 | 167,700 | — | — |
| 2007-12-13 | $7.37 | $7.56 | 120,000 | — | — |
| 2007-12-12 | $7.50 | $7.69 | 267,200 | — | — |
| 2007-12-11 | $7.48 | $7.67 | 58,400 | — | — |
| 2007-12-10 | $8.00 | $8.20 | 224,900 | — | — |
| 2007-12-07 | $7.79 | $7.99 | 106,400 | — | — |
| 2007-12-06 | $7.67 | $7.87 | 130,900 | — | — |
| 2007-12-05 | $7.29 | $7.48 | 94,800 | — | — |
| 2007-12-04 | $7.28 | $7.47 | 269,500 | — | — |
| 2007-12-03 | $7.33 | $7.52 | 771,500 | — | — |
| 2007-11-30 | $7.30 | $7.49 | 979,400 | — | — |
| 2007-11-29 | $7.66 | $7.86 | 277,400 | — | — |
| 2007-11-28 | $7.48 | $7.67 | 158,100 | — | — |
| 2007-11-27 | $7.30 | $7.49 | 84,100 | — | — |
| 2007-11-26 | $7.20 | $7.38 | 61,800 | — | — |
| 2007-11-23 | $7.54 | $7.73 | 49,600 | — | — |
| 2007-11-21 | $7.63 | $7.83 | 172,100 | — | — |
| 2007-11-20 | $7.71 | $7.91 | 396,900 | — | — |
| 2007-11-19 | $7.55 | $7.74 | 92,500 | — | — |
| 2007-11-16 | $7.63 | $7.83 | 213,100 | — | — |
| 2007-11-15 | $7.64 | $7.84 | 116,500 | — | — |
| 2007-11-14 | $7.90 | $8.10 | 55,000 | — | — |
| 2007-11-13 | $7.99 | $8.19 | 203,600 | — | — |
| 2007-11-12 | $7.81 | $8.01 | 183,100 | — | — |
| 2007-11-09 | $7.67 | $7.87 | 149,700 | — | — |
| 2007-11-08 | $7.55 | $7.74 | 168,800 | — | — |
| 2007-11-07 | $7.61 | $7.80 | 147,400 | — | — |
| 2007-11-06 | $7.82 | $8.02 | 130,300 | — | — |
| 2007-11-05 | $7.51 | $7.70 | 261,400 | — | — |
| 2007-11-02 | $7.64 | $7.84 | 487,500 | — | — |
| 2007-11-01 | $7.86 | $8.06 | 301,200 | — | — |
| 2007-10-31 | $7.97 | $8.17 | 243,300 | — | — |
| 2007-10-30 | $7.94 | $8.14 | 221,000 | — | — |
| 2007-10-29 | $8.04 | $8.25 | 191,100 | — | — |
| 2007-10-26 | $8.03 | $8.24 | 305,300 | — | — |
| 2007-10-25 | $7.80 | $8.00 | 162,100 | — | — |
| 2007-10-24 | $7.56 | $7.75 | 133,600 | — | — |
| 2007-10-23 | $7.62 | $7.82 | 90,800 | — | — |
| 2007-10-22 | $7.59 | $7.78 | 148,300 | — | — |
| 2007-10-19 | $7.76 | $7.96 | 138,600 | — | — |
| 2007-10-18 | $7.98 | $8.18 | 164,100 | — | — |
| 2007-10-17 | $7.81 | $8.01 | 106,000 | — | — |
| 2007-10-16 | $7.80 | $8.00 | 80,400 | — | — |
| 2007-10-15 | $7.93 | $8.13 | 77,100 | — | — |
| 2007-10-12 | $8.04 | $8.25 | 128,500 | — | — |
| 2007-10-11 | $7.89 | $8.09 | 460,500 | — | — |
| 2007-10-10 | $8.19 | $8.40 | 80,500 | — | — |
| 2007-10-09 | $8.25 | $8.46 | 237,100 | — | — |
| 2007-10-08 | $8.24 | $8.45 | 140,000 | — | — |
| 2007-10-05 | $8.20 | $8.41 | 232,500 | — | — |
| 2007-10-04 | $8.17 | $8.38 | 123,600 | — | — |
| 2007-10-03 | $8.14 | $8.35 | 152,500 | — | — |
| 2007-10-02 | $8.21 | $8.42 | 741,400 | — | — |
| 2007-10-01 | $8.25 | $8.46 | 1,064,000 | — | — |
| 2007-09-28 | $7.92 | $8.12 | 314,900 | — | — |
| 2007-09-27 | $7.80 | $8.00 | 322,900 | — | — |
| 2007-09-26 | $7.79 | $7.99 | 191,400 | — | — |
| 2007-09-25 | $7.71 | $7.91 | 45,100 | — | — |
| 2007-09-24 | $7.85 | $8.05 | 127,800 | — | — |
| 2007-09-21 | $7.85 | $8.05 | 167,500 | — | — |
| 2007-09-20 | $7.83 | $8.03 | 67,800 | — | — |
| 2007-09-19 | $8.03 | $8.24 | 426,500 | — | — |
| 2007-09-18 | $7.93 | $8.13 | 788,600 | — | — |
| 2007-09-17 | $7.71 | $7.91 | 121,900 | — | — |
| 2007-09-14 | $7.78 | $7.98 | 102,000 | — | — |
| 2007-09-13 | $7.75 | $7.95 | 200,000 | — | — |
| 2007-09-12 | $7.54 | $7.73 | 161,200 | — | — |
| 2007-09-11 | $7.74 | $7.94 | 162,100 | — | — |
| 2007-09-10 | $7.70 | $7.90 | 810,200 | — | — |
| 2007-09-07 | $7.86 | $8.06 | 139,100 | — | — |
| 2007-09-06 | $8.00 | $8.20 | 287,400 | — | — |
| 2007-09-05 | $7.94 | $8.14 | 323,700 | — | — |
| 2007-09-04 | $8.06 | $8.27 | 165,100 | — | — |
| 2007-08-31 | $8.14 | $8.35 | 214,900 | — | — |
| 2007-08-30 | $7.84 | $8.04 | 391,900 | — | — |
| 2007-08-29 | $7.98 | $8.18 | 218,600 | — | — |
| 2007-08-28 | $7.80 | $8.00 | 273,300 | — | — |
| 2007-08-27 | $8.27 | $8.48 | 157,800 | — | — |
| 2007-08-24 | $8.37 | $8.58 | 305,200 | — | — |
| 2007-08-23 | $8.15 | $8.36 | 488,600 | — | — |
| 2007-08-22 | $8.17 | $8.38 | 447,300 | — | — |
| 2007-08-21 | $7.99 | $8.19 | 370,600 | — | — |
| 2007-08-20 | $7.80 | $8.00 | 121,500 | — | — |
| 2007-08-17 | $7.59 | $7.78 | 854,700 | — | — |
| 2007-08-16 | $7.15 | $7.33 | 1,596,000 | — | — |
| 2007-08-15 | $7.40 | $7.59 | 380,700 | — | — |
| 2007-08-14 | $7.97 | $8.17 | 90,600 | — | — |
| 2007-08-13 | $8.14 | $8.35 | 316,000 | — | — |
| 2007-08-10 | $7.92 | $8.12 | 463,700 | — | — |
| 2007-08-09 | $8.20 | $8.41 | 602,100 | — | — |
| 2007-08-08 | $8.80 | $9.03 | 464,800 | — | — |
| 2007-08-07 | $8.52 | $8.74 | 332,700 | — | — |
| 2007-08-06 | $8.50 | $8.72 | 617,200 | — | — |
| 2007-08-03 | $8.84 | $9.07 | 564,000 | — | — |
| 2007-08-02 | $9.04 | $9.27 | 306,800 | — | — |
| 2007-08-01 | $8.90 | $9.13 | 311,000 | — | — |
| 2007-07-31 | $9.06 | $9.29 | 288,600 | — | — |
| 2007-07-30 | $9.07 | $9.30 | 292,300 | — | — |
| 2007-07-27 | $8.92 | $9.15 | 404,800 | — | — |
| 2007-07-26 | $8.90 | $9.13 | 580,800 | — | — |
| 2007-07-25 | $9.09 | $9.32 | 655,500 | — | — |
| 2007-07-24 | $9.48 | $9.72 | 479,900 | — | — |
| 2007-07-23 | $9.84 | $10.09 | 215,100 | — | — |
| 2007-07-20 | $9.60 | $9.85 | 77,900 | — | — |
| 2007-07-19 | $9.80 | $10.05 | 341,000 | — | — |
| 2007-07-18 | $9.54 | $9.78 | 425,000 | — | — |
| 2007-07-17 | $9.60 | $9.85 | 125,300 | — | — |
| 2007-07-16 | $9.62 | $9.87 | 299,000 | — | — |
| 2007-07-13 | $9.83 | $10.08 | 141,300 | — | — |
| 2007-07-12 | $9.81 | $10.06 | 147,400 | — | — |
| 2007-07-11 | $9.60 | $9.85 | 131,400 | — | — |
| 2007-07-10 | $9.53 | $9.77 | 233,400 | — | — |
| 2007-07-09 | $9.85 | $10.10 | 107,200 | — | — |
| 2007-07-06 | $9.55 | $9.79 | 289,000 | — | — |
| 2007-07-05 | $9.79 | $10.04 | 517,900 | — | — |
| 2007-07-03 | $10.00 | $10.26 | 203,000 | — | — |
| 2007-07-02 | $9.79 | $10.04 | 381,700 | — | — |
| 2007-06-29 | $9.59 | $9.84 | 409,400 | — | — |
| 2007-06-28 | $9.87 | $10.12 | 135,100 | — | — |
| 2007-06-27 | $9.87 | $10.12 | 162,500 | — | — |
| 2007-06-26 | $9.75 | $10.00 | 83,300 | — | — |
| 2007-06-25 | $9.79 | $10.04 | 100,500 | — | — |
| 2007-06-22 | $9.93 | $10.18 | 100,300 | — | — |
| 2007-06-21 | $10.08 | $10.34 | 325,300 | — | — |
| 2007-06-20 | $10.08 | $10.34 | 86,200 | — | — |
| 2007-06-19 | $10.28 | $10.54 | 104,900 | — | — |
| 2007-06-18 | $10.34 | $10.60 | 54,500 | — | — |
| 2007-06-15 | $10.35 | $10.62 | 318,000 | — | — |
| 2007-06-14 | $10.17 | $10.43 | 161,000 | — | — |
| 2007-06-13 | $10.06 | $10.32 | 198,800 | — | — |
| 2007-06-12 | $9.86 | $10.11 | 298,300 | — | — |
| 2007-06-11 | $9.92 | $10.17 | 206,600 | — | — |
| 2007-06-08 | $10.00 | $10.26 | 174,900 | — | — |
| 2007-06-07 | $10.02 | $10.28 | 402,000 | — | — |
| 2007-06-06 | $10.31 | $10.57 | 232,000 | — | — |
| 2007-06-05 | $10.51 | $10.78 | 121,000 | — | — |
| 2007-06-04 | $10.58 | $10.85 | 202,700 | — | — |
| 2007-06-01 | $10.83 | $11.11 | 126,400 | — | — |
| 2007-05-31 | $10.72 | $10.99 | 135,100 | — | — |
| 2007-05-30 | $10.60 | $10.87 | 126,400 | — | — |
| 2007-05-29 | $10.40 | $10.67 | 488,200 | — | — |
| 2007-05-25 | $10.26 | $10.52 | 55,200 | — | — |
| 2007-05-24 | $10.38 | $10.65 | 77,400 | — | — |
| 2007-05-23 | $10.47 | $10.74 | 246,800 | — | — |
| 2007-05-22 | $10.65 | $10.92 | 233,700 | — | — |
| 2007-05-21 | $10.65 | $10.92 | 200,800 | — | — |
| 2007-05-18 | $10.79 | $11.07 | 519,600 | — | — |
| 2007-05-17 | $10.61 | $10.88 | 593,800 | — | — |
| 2007-05-16 | $10.61 | $10.88 | 398,700 | — | — |
| 2007-05-15 | $10.12 | $10.38 | 369,700 | — | — |
| 2007-05-14 | $10.00 | $10.26 | 280,600 | — | — |
| 2007-05-11 | $9.89 | $10.14 | 553,500 | — | — |
| 2007-05-10 | $9.93 | $10.18 | 685,700 | — | — |
| 2007-05-09 | $10.36 | $10.63 | 206,500 | — | — |
| 2007-05-08 | $10.27 | $10.53 | 168,000 | — | — |
| 2007-05-07 | $10.35 | $10.62 | 164,500 | — | — |
| 2007-05-04 | $10.37 | $10.64 | 115,100 | — | — |
| 2007-05-03 | $10.40 | $10.67 | 224,200 | — | — |
| 2007-05-02 | $10.50 | $10.77 | 113,300 | — | — |
| 2007-05-01 | $10.36 | $10.63 | 60,200 | — | — |
| 2007-04-30 | $10.42 | $10.69 | 111,800 | — | — |
| 2007-04-27 | $10.64 | $10.91 | 254,100 | — | — |
| 2007-04-26 | $10.75 | $11.03 | 265,600 | — | — |
| 2007-04-25 | $10.71 | $10.98 | 225,100 | — | — |
| 2007-04-24 | $10.71 | $10.98 | 421,700 | — | — |
| 2007-04-23 | $10.95 | $11.23 | 107,600 | — | — |
| 2007-04-20 | $11.00 | $11.28 | 446,600 | — | — |
| 2007-04-19 | $10.66 | $10.93 | 346,500 | — | — |
| 2007-04-18 | $10.78 | $11.06 | 193,400 | — | — |
| 2007-04-17 | $10.65 | $10.92 | 251,400 | — | — |
| 2007-04-16 | $10.86 | $11.14 | 284,800 | — | — |
| 2007-04-13 | $10.63 | $10.90 | 280,400 | — | — |
| 2007-04-12 | $10.61 | $10.88 | 286,400 | — | — |
| 2007-04-11 | $10.50 | $10.77 | 312,400 | — | — |
| 2007-04-10 | $10.70 | $10.97 | 330,300 | — | — |
| 2007-04-09 | $10.68 | $10.95 | 190,900 | — | — |
| 2007-04-05 | $10.71 | $10.98 | 66,700 | — | — |
| 2007-04-04 | $10.71 | $10.98 | 132,700 | — | — |
| 2007-04-03 | $10.70 | $10.97 | 273,000 | — | — |
| 2007-04-02 | $10.51 | $10.78 | 257,400 | — | — |
| 2007-03-30 | $10.42 | $10.69 | 1,341,400 | — | — |
| 2007-03-29 | $10.24 | $10.50 | 411,200 | — | — |
| 2007-03-28 | $10.17 | $10.43 | 127,600 | — | — |
| 2007-03-27 | $10.29 | $10.55 | 136,700 | — | — |
| 2007-03-26 | $10.35 | $10.62 | 884,900 | — | — |
| 2007-03-23 | $10.33 | $10.59 | 992,900 | — | — |
| 2007-03-22 | $9.97 | $10.23 | 324,900 | — | — |
| 2007-03-21 | $9.98 | $10.24 | 984,700 | — | — |
| 2007-03-20 | $9.75 | $10.00 | 215,500 | — | — |
| 2007-03-19 | $9.59 | $9.84 | 315,300 | — | — |
| 2007-03-16 | $9.51 | $9.75 | 78,000 | — | — |
| 2007-03-15 | $9.55 | $9.79 | 386,500 | — | — |
| 2007-03-14 | $9.50 | $9.74 | 364,500 | — | — |
| 2007-03-13 | $9.56 | $9.80 | 193,300 | — | — |
| 2007-03-12 | $9.98 | $10.24 | 166,400 | — | — |
| 2007-03-09 | $9.79 | $10.04 | 242,200 | — | — |
| 2007-03-08 | $9.73 | $9.98 | 414,600 | — | — |
| 2007-03-07 | $9.50 | $9.74 | 176,800 | — | — |
| 2007-03-06 | $9.65 | $9.90 | 224,800 | — | — |
| 2007-03-05 | $9.22 | $9.46 | 474,200 | — | — |
| 2007-03-02 | $9.69 | $9.94 | 132,200 | — | — |
| 2007-03-01 | $9.90 | $10.15 | 374,900 | — | — |
| 2007-02-28 | $10.00 | $10.26 | 475,600 | — | — |
| 2007-02-27 | $10.05 | $10.31 | 358,900 | — | — |
| 2007-02-26 | $11.05 | $11.33 | 169,000 | — | — |
| 2007-02-23 | $10.89 | $11.17 | 330,200 | — | — |
| 2007-02-22 | $10.90 | $11.18 | 169,000 | — | — |
| 2007-02-21 | $11.00 | $11.28 | 393,600 | — | — |
| 2007-02-20 | $11.12 | $11.40 | 417,600 | — | — |
| 2007-02-16 | $10.62 | $10.89 | 616,500 | — | — |
| 2007-02-15 | $9.94 | $10.19 | 395,200 | — | — |
| 2007-02-14 | $9.71 | $9.96 | 237,000 | — | — |
| 2007-02-13 | $9.40 | $9.64 | 49,800 | — | — |
| 2007-02-12 | $9.25 | $9.49 | 187,500 | — | — |
| 2007-02-09 | $9.50 | $9.74 | 301,200 | — | — |
| 2007-02-08 | $9.45 | $9.69 | 198,300 | — | — |
| 2007-02-07 | $9.22 | $9.46 | 376,400 | — | — |
| 2007-02-06 | $9.31 | $9.55 | 270,700 | — | — |
| 2007-02-05 | $9.09 | $9.32 | 66,800 | — | — |
| 2007-02-02 | $9.30 | $9.54 | 39,600 | — | — |
| 2007-02-01 | $9.18 | $9.42 | 92,200 | — | — |
| 2007-01-31 | $8.95 | $9.18 | 162,500 | — | — |
| 2007-01-30 | $9.07 | $9.30 | 173,000 | — | — |
| 2007-01-29 | $9.07 | $9.30 | 111,800 | — | — |
| 2007-01-26 | $9.06 | $9.29 | 150,700 | — | — |
| 2007-01-25 | $9.11 | $9.34 | 75,500 | — | — |
| 2007-01-24 | $9.34 | $9.58 | 168,600 | — | — |
| 2007-01-23 | $9.34 | $9.58 | 60,700 | — | — |
| 2007-01-22 | $9.35 | $9.59 | 67,300 | — | — |
| 2007-01-19 | $9.47 | $9.71 | 65,400 | — | — |
| 2007-01-18 | $9.39 | $9.63 | 134,800 | — | — |
| 2007-01-17 | $9.74 | $9.99 | 167,800 | — | — |
| 2007-01-16 | $9.58 | $9.83 | 115,600 | — | — |
| 2007-01-12 | $9.44 | $9.68 | 129,900 | — | — |
| 2007-01-11 | $9.20 | $9.44 | 382,200 | — | — |
| 2007-01-10 | $9.12 | $9.35 | 212,600 | — | — |
| 2007-01-09 | $8.69 | $8.91 | 335,100 | — | — |
| 2007-01-08 | $9.19 | $9.43 | 80,300 | — | — |
| 2007-01-05 | $9.25 | $9.49 | 166,800 | — | — |
| 2007-01-04 | $9.46 | $9.70 | 340,900 | — | — |
| 2007-01-03 | $9.68 | $9.93 | 420,200 | — | — |