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
- 1989-12-14 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 | $7.39 | $7.39 | 132,400 | — | — |
| 2007-12-28 | $7.73 | $7.73 | 123,600 | — | — |
| 2007-12-27 | $7.49 | $7.49 | 252,800 | — | — |
| 2007-12-26 | $8.30 | $8.30 | 162,400 | — | — |
| 2007-12-24 | $8.06 | $8.06 | 99,000 | — | — |
| 2007-12-21 | $7.87 | $7.87 | 685,600 | — | — |
| 2007-12-20 | $7.25 | $7.25 | 124,400 | — | — |
| 2007-12-19 | $6.85 | $6.85 | 172,400 | — | — |
| 2007-12-18 | $6.63 | $6.63 | 242,600 | — | — |
| 2007-12-17 | $6.56 | $6.56 | 299,400 | — | — |
| 2007-12-14 | $7.03 | $7.03 | 136,200 | — | — |
| 2007-12-13 | $7.17 | $7.17 | 159,200 | — | — |
| 2007-12-12 | $7.45 | $7.45 | 188,200 | — | — |
| 2007-12-11 | $7.26 | $7.26 | 287,400 | — | — |
| 2007-12-10 | $7.49 | $7.49 | 163,000 | — | — |
| 2007-12-07 | $7.19 | $7.19 | 178,200 | — | — |
| 2007-12-06 | $7.02 | $7.02 | 333,200 | — | — |
| 2007-12-05 | $7.43 | $7.43 | 299,600 | — | — |
| 2007-12-04 | $6.92 | $6.92 | 180,200 | — | — |
| 2007-12-03 | $7.30 | $7.30 | 183,600 | — | — |
| 2007-11-30 | $7.19 | $7.19 | 166,400 | — | — |
| 2007-11-29 | $7.20 | $7.20 | 146,600 | — | — |
| 2007-11-28 | $7.24 | $7.24 | 275,200 | — | — |
| 2007-11-27 | $6.88 | $6.88 | 173,400 | — | — |
| 2007-11-26 | $6.53 | $6.53 | 383,000 | — | — |
| 2007-11-23 | $6.18 | $6.18 | 229,400 | — | — |
| 2007-11-21 | $6.09 | $6.09 | 208,600 | — | — |
| 2007-11-20 | $6.38 | $6.38 | 213,800 | — | — |
| 2007-11-19 | $6.68 | $6.68 | 378,800 | — | — |
| 2007-11-16 | $7.00 | $7.00 | 225,200 | — | — |
| 2007-11-15 | $6.98 | $6.98 | 198,000 | — | — |
| 2007-11-14 | $7.20 | $7.20 | 251,600 | — | — |
| 2007-11-13 | $7.48 | $7.48 | 323,800 | — | — |
| 2007-11-12 | $6.69 | $6.69 | 465,200 | — | — |
| 2007-11-09 | $7.31 | $7.31 | 307,600 | — | — |
| 2007-11-08 | $7.24 | $7.24 | 233,600 | — | — |
| 2007-11-07 | $7.07 | $7.07 | 502,800 | — | — |
| 2007-11-06 | $6.83 | $6.83 | 470,400 | — | — |
| 2007-11-05 | $7.15 | $7.15 | 327,400 | — | — |
| 2007-11-02 | $7.36 | $7.36 | 299,000 | — | — |
| 2007-11-01 | $7.57 | $7.57 | 273,600 | — | — |
| 2007-10-31 | $8.14 | $8.14 | 169,200 | — | — |
| 2007-10-30 | $8.45 | $8.45 | 301,000 | — | — |
| 2007-10-29 | $8.19 | $8.19 | 278,200 | — | — |
| 2007-10-26 | $8.28 | $8.28 | 198,800 | — | — |
| 2007-10-25 | $8.43 | $8.43 | 186,800 | — | — |
| 2007-10-24 | $8.48 | $8.48 | 279,000 | — | — |
| 2007-10-23 | $8.85 | $8.85 | 139,000 | — | — |
| 2007-10-22 | $9.08 | $9.08 | 184,400 | — | — |
| 2007-10-19 | $9.20 | $9.20 | 376,600 | — | — |
| 2007-10-18 | $9.72 | $9.72 | 269,600 | — | — |
| 2007-10-17 | $10.00 | $10.00 | 268,400 | — | — |
| 2007-10-16 | $10.01 | $10.01 | 133,000 | — | — |
| 2007-10-15 | $9.86 | $9.86 | 265,800 | — | — |
| 2007-10-12 | $9.89 | $9.89 | 335,200 | — | — |
| 2007-10-11 | $10.08 | $10.08 | 327,600 | — | — |
| 2007-10-10 | $10.21 | $10.21 | 195,400 | — | — |
| 2007-10-09 | $9.84 | $9.84 | 249,800 | — | — |
| 2007-10-08 | $9.74 | $9.74 | 184,600 | — | — |
| 2007-10-05 | $9.90 | $9.90 | 174,000 | — | — |
| 2007-10-04 | $9.71 | $9.71 | 190,400 | — | — |
| 2007-10-03 | $9.60 | $9.60 | 223,400 | — | — |
| 2007-10-02 | $9.96 | $9.96 | 293,200 | — | — |
| 2007-10-01 | $10.24 | $10.24 | 360,800 | — | — |
| 2007-09-28 | $9.85 | $9.85 | 173,600 | — | — |
| 2007-09-27 | $10.29 | $10.29 | 290,400 | — | — |
| 2007-09-26 | $10.08 | $10.08 | 338,800 | — | — |
| 2007-09-25 | $10.29 | $10.29 | 328,600 | — | — |
| 2007-09-24 | $10.35 | $10.35 | 429,600 | — | — |
| 2007-09-21 | $10.15 | $10.15 | 693,400 | — | — |
| 2007-09-20 | $10.11 | $10.11 | 195,200 | — | — |
| 2007-09-19 | $10.12 | $10.12 | 310,400 | — | — |
| 2007-09-18 | $10.25 | $10.25 | 280,800 | — | — |
| 2007-09-17 | $9.80 | $9.80 | 226,600 | — | — |
| 2007-09-14 | $10.20 | $10.20 | 158,400 | — | — |
| 2007-09-13 | $10.00 | $10.00 | 173,600 | — | — |
| 2007-09-12 | $9.86 | $9.86 | 286,000 | — | — |
| 2007-09-11 | $9.99 | $9.99 | 2,143,200 | — | — |
| 2007-09-10 | $8.56 | $8.56 | 503,800 | — | — |
| 2007-09-07 | $8.40 | $8.40 | 298,000 | — | — |
| 2007-09-06 | $8.71 | $8.71 | 124,000 | — | — |
| 2007-09-05 | $9.05 | $9.05 | 267,800 | — | — |
| 2007-09-04 | $8.96 | $8.96 | 299,200 | — | — |
| 2007-08-31 | $8.58 | $8.58 | 220,800 | — | — |
| 2007-08-30 | $8.43 | $8.43 | 294,000 | — | — |
| 2007-08-29 | $8.56 | $8.56 | 147,400 | — | — |
| 2007-08-28 | $8.10 | $8.10 | 323,000 | — | — |
| 2007-08-27 | $8.21 | $8.21 | 176,600 | — | — |
| 2007-08-24 | $8.14 | $8.14 | 280,200 | — | — |
| 2007-08-23 | $7.79 | $7.79 | 185,800 | — | — |
| 2007-08-22 | $7.88 | $7.88 | 278,000 | — | — |
| 2007-08-21 | $7.48 | $7.48 | 356,400 | — | — |
| 2007-08-20 | $6.84 | $6.84 | 879,600 | — | — |
| 2007-08-17 | $6.95 | $6.95 | 261,000 | — | — |
| 2007-08-16 | $7.00 | $7.00 | 510,200 | — | — |
| 2007-08-15 | $7.08 | $7.08 | 138,400 | — | — |
| 2007-08-14 | $7.53 | $7.53 | 90,200 | — | — |
| 2007-08-13 | $7.88 | $7.88 | 190,400 | — | — |
| 2007-08-10 | $8.04 | $8.03 | 345,000 | — | — |
| 2007-08-09 | $7.18 | $7.18 | 409,200 | — | — |
| 2007-08-08 | $7.57 | $7.57 | 832,800 | — | — |
| 2007-08-07 | $7.77 | $7.77 | 687,600 | — | — |
| 2007-08-06 | $7.43 | $7.43 | 495,000 | — | — |
| 2007-08-03 | $7.61 | $7.61 | 557,400 | — | — |
| 2007-08-02 | $7.76 | $7.76 | 235,000 | — | — |
| 2007-08-01 | $7.90 | $7.90 | 168,200 | — | — |
| 2007-07-31 | $8.07 | $8.07 | 211,800 | — | — |
| 2007-07-30 | $8.25 | $8.25 | 363,000 | — | — |
| 2007-07-27 | $7.81 | $7.81 | 433,400 | — | — |
| 2007-07-26 | $8.38 | $8.38 | 585,600 | — | — |
| 2007-07-25 | $8.62 | $8.62 | 350,200 | — | — |
| 2007-07-24 | $8.63 | $8.63 | 225,200 | — | — |
| 2007-07-23 | $8.64 | $8.64 | 148,800 | — | — |
| 2007-07-20 | $8.57 | $8.56 | 195,400 | — | — |
| 2007-07-19 | $8.83 | $8.83 | 90,400 | — | — |
| 2007-07-18 | $8.63 | $8.63 | 155,800 | — | — |
| 2007-07-17 | $8.73 | $8.73 | 215,800 | — | — |
| 2007-07-16 | $8.76 | $8.76 | 202,600 | — | — |
| 2007-07-13 | $8.80 | $8.80 | 465,200 | — | — |
| 2007-07-12 | $8.71 | $8.71 | 814,600 | — | — |
| 2007-07-11 | $8.50 | $8.50 | 513,400 | — | — |
| 2007-07-10 | $8.41 | $8.41 | 396,800 | — | — |
| 2007-07-09 | $8.50 | $8.50 | 451,000 | — | — |
| 2007-07-06 | $8.50 | $8.50 | 220,600 | — | — |
| 2007-07-05 | $8.36 | $8.36 | 178,400 | — | — |
| 2007-07-03 | $8.34 | $8.34 | 173,200 | — | — |
| 2007-07-02 | $8.34 | $8.34 | 561,200 | — | — |
| 2007-06-29 | $7.90 | $7.90 | 423,000 | — | — |
| 2007-06-28 | $7.96 | $7.96 | 423,000 | — | — |
| 2007-06-27 | $8.12 | $8.12 | 213,400 | — | — |
| 2007-06-26 | $8.10 | $8.10 | 438,000 | — | — |
| 2007-06-25 | $7.97 | $7.97 | 490,800 | — | — |
| 2007-06-22 | $8.13 | $8.13 | 2,957,200 | — | — |
| 2007-06-21 | $8.29 | $8.29 | 344,400 | — | — |
| 2007-06-20 | $8.48 | $8.48 | 374,600 | — | — |
| 2007-06-19 | $8.44 | $8.44 | 429,800 | — | — |
| 2007-06-18 | $8.53 | $8.53 | 342,800 | — | — |
| 2007-06-15 | $8.59 | $8.59 | 287,600 | — | — |
| 2007-06-14 | $8.73 | $8.73 | 112,800 | — | — |
| 2007-06-13 | $8.97 | $8.97 | 111,600 | — | — |
| 2007-06-12 | $8.79 | $8.79 | 207,600 | — | — |
| 2007-06-11 | $9.19 | $9.19 | 112,000 | — | — |
| 2007-06-08 | $9.32 | $9.32 | 355,000 | — | — |
| 2007-06-07 | $9.03 | $9.03 | 753,600 | — | — |
| 2007-06-06 | $10.35 | $10.35 | 190,200 | — | — |
| 2007-06-05 | $10.34 | $10.34 | 177,800 | — | — |
| 2007-06-04 | $11.00 | $11.00 | 228,000 | — | — |
| 2007-06-01 | $10.88 | $10.88 | 248,400 | — | — |
| 2007-05-31 | $10.38 | $10.38 | 243,800 | — | — |
| 2007-05-30 | $9.39 | $9.39 | 561,800 | — | — |
| 2007-05-29 | $9.38 | $9.38 | 135,600 | — | — |
| 2007-05-25 | $9.48 | $9.48 | 196,400 | — | — |
| 2007-05-24 | $9.25 | $9.25 | 229,800 | — | — |
| 2007-05-23 | $9.50 | $9.50 | 107,400 | — | — |
| 2007-05-22 | $9.71 | $9.71 | 60,400 | — | — |
| 2007-05-21 | $9.68 | $9.68 | 81,600 | — | — |
| 2007-05-18 | $9.63 | $9.63 | 253,000 | — | — |
| 2007-05-17 | $9.36 | $9.36 | 102,000 | — | — |
| 2007-05-16 | $9.08 | $9.08 | 88,400 | — | — |
| 2007-05-15 | $8.96 | $8.96 | 119,600 | — | — |
| 2007-05-14 | $8.88 | $8.88 | 62,800 | — | — |
| 2007-05-11 | $8.84 | $8.84 | 75,400 | — | — |
| 2007-05-10 | $8.92 | $8.92 | 190,000 | — | — |
| 2007-05-09 | $9.06 | $9.06 | 953,600 | — | — |
| 2007-05-08 | $8.84 | $8.84 | 94,000 | — | — |
| 2007-05-07 | $8.91 | $8.91 | 226,400 | — | — |
| 2007-05-04 | $8.97 | $8.97 | 187,800 | — | — |
| 2007-05-03 | $9.11 | $9.11 | 140,000 | — | — |
| 2007-05-02 | $8.73 | $8.73 | 179,600 | — | — |
| 2007-05-01 | $8.80 | $8.79 | 152,400 | — | — |
| 2007-04-30 | $8.84 | $8.84 | 247,400 | — | — |
| 2007-04-27 | $8.74 | $8.73 | 135,600 | — | — |
| 2007-04-26 | $8.76 | $8.76 | 523,800 | — | — |
| 2007-04-25 | $8.83 | $8.83 | 384,800 | — | — |
| 2007-04-24 | $9.08 | $9.08 | 110,800 | — | — |
| 2007-04-23 | $9.20 | $9.20 | 164,200 | — | — |
| 2007-04-20 | $9.19 | $9.19 | 217,600 | — | — |
| 2007-04-19 | $9.38 | $9.38 | 131,400 | — | — |
| 2007-04-18 | $9.81 | $9.81 | 452,600 | — | — |
| 2007-04-17 | $10.15 | $10.15 | 416,400 | — | — |
| 2007-04-16 | $9.75 | $9.75 | 178,000 | — | — |
| 2007-04-13 | $9.50 | $9.50 | 151,600 | — | — |
| 2007-04-12 | $9.12 | $9.12 | 120,800 | — | — |
| 2007-04-11 | $9.02 | $9.02 | 304,200 | — | — |
| 2007-04-10 | $8.65 | $8.65 | 383,000 | — | — |
| 2007-04-09 | $8.95 | $8.95 | 97,800 | — | — |
| 2007-04-05 | $9.02 | $9.02 | 172,000 | — | — |
| 2007-04-04 | $9.16 | $9.16 | 476,200 | — | — |
| 2007-04-03 | $9.42 | $9.42 | 457,200 | — | — |
| 2007-04-02 | $9.55 | $9.55 | 305,000 | — | — |
| 2007-03-30 | $9.53 | $9.52 | 370,000 | — | — |
| 2007-03-29 | $9.50 | $9.50 | 165,400 | — | — |
| 2007-03-28 | $9.77 | $9.77 | 289,800 | — | — |
| 2007-03-27 | $9.79 | $9.79 | 180,400 | — | — |
| 2007-03-26 | $9.78 | $9.77 | 275,200 | — | — |
| 2007-03-23 | $10.01 | $10.01 | 630,800 | — | — |
| 2007-03-22 | $9.94 | $9.94 | 168,200 | — | — |
| 2007-03-21 | $9.93 | $9.93 | 196,000 | — | — |
| 2007-03-20 | $9.90 | $9.90 | 153,600 | — | — |
| 2007-03-19 | $9.85 | $9.85 | 131,400 | — | — |
| 2007-03-16 | $9.80 | $9.80 | 67,200 | — | — |
| 2007-03-15 | $9.79 | $9.79 | 301,200 | — | — |
| 2007-03-14 | $9.58 | $9.58 | 432,200 | — | — |
| 2007-03-13 | $9.75 | $9.75 | 447,400 | — | — |
| 2007-03-12 | $10.02 | $10.02 | 582,800 | — | — |
| 2007-03-09 | $10.00 | $10.00 | 1,803,400 | — | — |
| 2007-03-08 | $10.45 | $10.45 | 200,800 | — | — |
| 2007-03-07 | $10.81 | $10.81 | 320,200 | — | — |
| 2007-03-06 | $10.61 | $10.61 | 277,400 | — | — |
| 2007-03-05 | $9.91 | $9.91 | 176,400 | — | — |
| 2007-03-02 | $10.23 | $10.23 | 188,000 | — | — |
| 2007-03-01 | $10.65 | $10.65 | 156,800 | — | — |
| 2007-02-28 | $10.40 | $10.40 | 158,000 | — | — |
| 2007-02-27 | $10.22 | $10.22 | 213,600 | — | — |
| 2007-02-26 | $10.63 | $10.63 | 320,800 | — | — |
| 2007-02-23 | $10.89 | $10.89 | 279,800 | — | — |
| 2007-02-22 | $11.37 | $11.37 | 538,200 | — | — |
| 2007-02-21 | $13.19 | $13.19 | 130,000 | — | — |
| 2007-02-20 | $12.78 | $12.78 | 140,800 | — | — |
| 2007-02-16 | $12.36 | $12.35 | 82,200 | — | — |
| 2007-02-15 | $12.40 | $12.40 | 134,400 | — | — |
| 2007-02-14 | $12.33 | $12.33 | 77,600 | — | — |
| 2007-02-13 | $12.19 | $12.19 | 100,000 | — | — |
| 2007-02-12 | $12.38 | $12.38 | 84,800 | — | — |
| 2007-02-09 | $12.50 | $12.50 | 177,600 | — | — |
| 2007-02-08 | $12.55 | $12.55 | 320,400 | — | — |
| 2007-02-07 | $12.40 | $12.40 | 203,800 | — | — |
| 2007-02-06 | $11.91 | $11.91 | 352,200 | — | — |
| 2007-02-05 | $11.77 | $11.77 | 239,000 | — | — |
| 2007-02-02 | $11.33 | $11.33 | 227,800 | — | — |
| 2007-02-01 | $10.92 | $10.92 | 129,400 | — | — |
| 2007-01-31 | $10.85 | $10.85 | 84,200 | — | — |
| 2007-01-30 | $11.01 | $11.01 | 118,400 | — | — |
| 2007-01-29 | $10.99 | $10.99 | 207,600 | — | — |
| 2007-01-26 | $10.94 | $10.94 | 132,200 | — | — |
| 2007-01-25 | $10.74 | $10.74 | 141,600 | — | — |
| 2007-01-24 | $10.92 | $10.92 | 183,200 | — | — |
| 2007-01-23 | $10.32 | $10.32 | 469,800 | — | — |
| 2007-01-22 | $10.93 | $10.93 | 240,000 | — | — |
| 2007-01-19 | $11.29 | $11.29 | 126,400 | — | — |
| 2007-01-18 | $11.04 | $11.04 | 207,400 | — | — |
| 2007-01-17 | $11.13 | $11.13 | 385,400 | — | — |
| 2007-01-16 | $10.98 | $10.98 | 340,600 | — | — |
| 2007-01-12 | $10.48 | $10.48 | 137,600 | — | — |
| 2007-01-11 | $10.55 | $10.55 | 294,400 | — | — |
| 2007-01-10 | $10.08 | $10.08 | 128,800 | — | — |
| 2007-01-09 | $9.75 | $9.75 | 147,000 | — | — |
| 2007-01-08 | $9.97 | $9.97 | 221,200 | — | — |
| 2007-01-05 | $9.92 | $9.92 | 200,600 | — | — |
| 2007-01-04 | $9.89 | $9.89 | 246,800 | — | — |
| 2007-01-03 | $9.72 | $9.72 | 401,000 | — | — |