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
- 2002-08-30 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 | $8.02 | $9.78 | 214,700 | — | — |
| 2007-12-28 | $8.20 | $10.00 | 168,500 | — | — |
| 2007-12-27 | $8.50 | $10.36 | 140,800 | — | — |
| 2007-12-26 | $9.05 | $11.03 | 157,200 | — | — |
| 2007-12-24 | $9.33 | $11.37 | 75,200 | — | — |
| 2007-12-21 | $8.90 | $10.85 | 700,100 | — | — |
| 2007-12-20 | $9.27 | $11.30 | 195,700 | — | — |
| 2007-12-19 | $8.71 | $10.62 | 163,500 | — | — |
| 2007-12-18 | $8.63 | $10.52 | 173,800 | — | — |
| 2007-12-17 | $8.00 | $9.75 | 137,900 | — | — |
| 2007-12-14 | $8.37 | $10.20 | 132,000 | — | — |
| 2007-12-13 | $8.39 | $10.23 | 187,600 | — | — |
| 2007-12-12 | $8.07 | $9.84 | 143,500 | — | — |
| 2007-12-11 | $8.01 | $9.73 | 325,900 | — | — |
| 2007-12-10 | $8.17 | $9.92 | 115,100 | — | — |
| 2007-12-07 | $8.22 | $9.98 | 134,700 | — | — |
| 2007-12-06 | $8.09 | $9.83 | 468,600 | — | — |
| 2007-12-05 | $7.76 | $9.43 | 486,400 | — | — |
| 2007-12-04 | $7.53 | $9.15 | 377,800 | — | — |
| 2007-12-03 | $8.15 | $9.90 | 308,900 | — | — |
| 2007-11-30 | $8.51 | $10.34 | 310,900 | — | — |
| 2007-11-29 | $8.00 | $9.72 | 432,400 | — | — |
| 2007-11-28 | $7.90 | $9.60 | 466,400 | — | — |
| 2007-11-27 | $7.47 | $9.07 | 286,200 | — | — |
| 2007-11-26 | $7.41 | $9.00 | 375,600 | — | — |
| 2007-11-23 | $7.79 | $9.46 | 64,900 | — | — |
| 2007-11-21 | $7.42 | $9.01 | 192,100 | — | — |
| 2007-11-20 | $6.99 | $8.49 | 322,900 | — | — |
| 2007-11-19 | $7.02 | $8.53 | 390,300 | — | — |
| 2007-11-16 | $7.59 | $9.22 | 401,400 | — | — |
| 2007-11-15 | $8.26 | $10.03 | 117,700 | — | — |
| 2007-11-14 | $8.24 | $10.01 | 191,100 | — | — |
| 2007-11-13 | $8.30 | $10.08 | 205,600 | — | — |
| 2007-11-12 | $7.67 | $9.32 | 215,700 | — | — |
| 2007-11-09 | $7.98 | $9.69 | 309,500 | — | — |
| 2007-11-08 | $8.30 | $10.08 | 425,500 | — | — |
| 2007-11-07 | $8.57 | $10.41 | 438,100 | — | — |
| 2007-11-06 | $9.24 | $11.22 | 250,700 | — | — |
| 2007-11-05 | $9.02 | $10.96 | 182,000 | — | — |
| 2007-11-02 | $8.91 | $10.82 | 220,800 | — | — |
| 2007-11-01 | $8.97 | $10.89 | 316,700 | — | — |
| 2007-10-31 | $9.46 | $11.49 | 134,100 | — | — |
| 2007-10-30 | $9.36 | $11.37 | 116,900 | — | — |
| 2007-10-29 | $9.75 | $11.84 | 124,200 | — | — |
| 2007-10-26 | $9.58 | $11.64 | 127,400 | — | — |
| 2007-10-25 | $9.08 | $11.03 | 154,700 | — | — |
| 2007-10-24 | $8.96 | $10.88 | 98,000 | — | — |
| 2007-10-23 | $9.22 | $11.20 | 78,300 | — | — |
| 2007-10-22 | $9.26 | $11.25 | 126,600 | — | — |
| 2007-10-19 | $8.93 | $10.85 | 195,100 | — | — |
| 2007-10-18 | $9.79 | $11.89 | 65,100 | — | — |
| 2007-10-17 | $9.58 | $11.64 | 83,400 | — | — |
| 2007-10-16 | $9.38 | $11.39 | 80,200 | — | — |
| 2007-10-15 | $9.34 | $11.34 | 114,200 | — | — |
| 2007-10-12 | $9.47 | $11.50 | 123,400 | — | — |
| 2007-10-11 | $9.66 | $11.73 | 187,300 | — | — |
| 2007-10-10 | $9.54 | $11.59 | 90,200 | — | — |
| 2007-10-09 | $9.66 | $11.73 | 89,400 | — | — |
| 2007-10-08 | $9.29 | $11.28 | 222,700 | — | — |
| 2007-10-05 | $9.66 | $11.73 | 141,100 | — | — |
| 2007-10-04 | $9.27 | $11.26 | 73,300 | — | — |
| 2007-10-03 | $8.99 | $10.92 | 188,500 | — | — |
| 2007-10-02 | $9.40 | $11.42 | 172,900 | — | — |
| 2007-10-01 | $9.11 | $11.06 | 220,800 | — | — |
| 2007-09-28 | $8.49 | $10.31 | 157,800 | — | — |
| 2007-09-27 | $8.60 | $10.45 | 103,400 | — | — |
| 2007-09-26 | $8.23 | $10.00 | 151,300 | — | — |
| 2007-09-25 | $8.38 | $10.18 | 96,800 | — | — |
| 2007-09-24 | $8.54 | $10.37 | 126,700 | — | — |
| 2007-09-21 | $9.03 | $10.97 | 306,800 | — | — |
| 2007-09-20 | $8.95 | $10.87 | 118,100 | — | — |
| 2007-09-19 | $9.29 | $11.28 | 230,900 | — | — |
| 2007-09-18 | $9.03 | $10.97 | 209,500 | — | — |
| 2007-09-17 | $8.13 | $9.87 | 150,100 | — | — |
| 2007-09-14 | $8.45 | $10.26 | 503,900 | — | — |
| 2007-09-13 | $8.50 | $10.32 | 170,700 | — | — |
| 2007-09-12 | $8.51 | $10.34 | 133,900 | — | — |
| 2007-09-11 | $8.65 | $10.47 | 181,000 | — | — |
| 2007-09-10 | $8.59 | $10.40 | 300,900 | — | — |
| 2007-09-07 | $8.72 | $10.55 | 167,500 | — | — |
| 2007-09-06 | $8.71 | $10.54 | 181,500 | — | — |
| 2007-09-05 | $8.61 | $10.42 | 325,000 | — | — |
| 2007-09-04 | $8.79 | $10.64 | 174,500 | — | — |
| 2007-08-31 | $8.95 | $10.83 | 113,700 | — | — |
| 2007-08-30 | $8.79 | $10.64 | 104,900 | — | — |
| 2007-08-29 | $8.75 | $10.59 | 175,900 | — | — |
| 2007-08-28 | $8.52 | $10.31 | 206,300 | — | — |
| 2007-08-27 | $8.72 | $10.55 | 63,600 | — | — |
| 2007-08-24 | $8.75 | $10.59 | 552,400 | — | — |
| 2007-08-23 | $8.54 | $10.34 | 103,100 | — | — |
| 2007-08-22 | $8.91 | $10.78 | 189,300 | — | — |
| 2007-08-21 | $8.49 | $10.28 | 74,100 | — | — |
| 2007-08-20 | $8.54 | $10.34 | 288,000 | — | — |
| 2007-08-17 | $9.10 | $11.01 | 370,800 | — | — |
| 2007-08-16 | $8.72 | $10.55 | 302,800 | — | — |
| 2007-08-15 | $8.41 | $10.18 | 430,300 | — | — |
| 2007-08-14 | $8.42 | $10.19 | 310,400 | — | — |
| 2007-08-13 | $8.43 | $10.20 | 443,900 | — | — |
| 2007-08-10 | $8.76 | $10.60 | 445,600 | — | — |
| 2007-08-09 | $9.01 | $10.91 | 1,169,400 | — | — |
| 2007-08-08 | $8.84 | $10.70 | 631,900 | — | — |
| 2007-08-07 | $7.54 | $9.13 | 482,900 | — | — |
| 2007-08-06 | $7.15 | $8.65 | 527,300 | — | — |
| 2007-08-03 | $7.62 | $9.22 | 395,200 | — | — |
| 2007-08-02 | $8.09 | $9.79 | 232,200 | — | — |
| 2007-08-01 | $7.94 | $9.61 | 301,000 | — | — |
| 2007-07-31 | $8.05 | $9.74 | 247,100 | — | — |
| 2007-07-30 | $8.31 | $10.06 | 254,700 | — | — |
| 2007-07-27 | $8.17 | $9.89 | 417,100 | — | — |
| 2007-07-26 | $8.80 | $10.65 | 746,300 | — | — |
| 2007-07-25 | $9.25 | $11.20 | 360,300 | — | — |
| 2007-07-24 | $9.12 | $11.04 | 353,000 | — | — |
| 2007-07-23 | $9.25 | $11.20 | 206,000 | — | — |
| 2007-07-20 | $8.99 | $10.88 | 287,800 | — | — |
| 2007-07-19 | $9.25 | $11.20 | 76,000 | — | — |
| 2007-07-18 | $9.18 | $11.11 | 192,300 | — | — |
| 2007-07-17 | $9.11 | $11.03 | 82,400 | — | — |
| 2007-07-16 | $9.10 | $11.01 | 117,100 | — | — |
| 2007-07-13 | $9.30 | $11.26 | 84,000 | — | — |
| 2007-07-12 | $9.33 | $11.29 | 158,600 | — | — |
| 2007-07-11 | $9.16 | $11.09 | 165,500 | — | — |
| 2007-07-10 | $9.18 | $11.11 | 242,400 | — | — |
| 2007-07-09 | $9.33 | $11.29 | 132,500 | — | — |
| 2007-07-06 | $9.28 | $11.23 | 125,000 | — | — |
| 2007-07-05 | $9.24 | $11.18 | 135,300 | — | — |
| 2007-07-03 | $9.30 | $11.26 | 135,500 | — | — |
| 2007-07-02 | $9.37 | $11.34 | 395,500 | — | — |
| 2007-06-29 | $9.27 | $11.22 | 209,000 | — | — |
| 2007-06-28 | $9.40 | $11.38 | 160,500 | — | — |
| 2007-06-27 | $9.41 | $11.39 | 214,900 | — | — |
| 2007-06-26 | $9.54 | $11.55 | 137,900 | — | — |
| 2007-06-25 | $9.63 | $11.66 | 181,800 | — | — |
| 2007-06-22 | $9.79 | $11.85 | 427,000 | — | — |
| 2007-06-21 | $9.52 | $11.52 | 105,200 | — | — |
| 2007-06-20 | $9.54 | $11.55 | 262,000 | — | — |
| 2007-06-19 | $9.78 | $11.84 | 170,500 | — | — |
| 2007-06-18 | $9.56 | $11.57 | 207,700 | — | — |
| 2007-06-15 | $9.54 | $11.55 | 281,700 | — | — |
| 2007-06-14 | $9.43 | $11.41 | 132,500 | — | — |
| 2007-06-13 | $9.62 | $11.64 | 188,800 | — | — |
| 2007-06-12 | $9.44 | $11.39 | 317,000 | — | — |
| 2007-06-11 | $9.60 | $11.58 | 467,400 | — | — |
| 2007-06-08 | $9.69 | $11.69 | 265,500 | — | — |
| 2007-06-07 | $9.92 | $11.97 | 237,100 | — | — |
| 2007-06-06 | $10.18 | $12.28 | 255,900 | — | — |
| 2007-06-05 | $10.26 | $12.38 | 304,500 | — | — |
| 2007-06-04 | $10.43 | $12.58 | 259,200 | — | — |
| 2007-06-01 | $10.31 | $12.44 | 121,700 | — | — |
| 2007-05-31 | $10.27 | $12.39 | 215,100 | — | — |
| 2007-05-30 | $10.20 | $12.31 | 114,500 | — | — |
| 2007-05-29 | $10.08 | $12.16 | 155,600 | — | — |
| 2007-05-25 | $10.32 | $12.45 | 139,600 | — | — |
| 2007-05-24 | $10.30 | $12.43 | 305,800 | — | — |
| 2007-05-23 | $10.23 | $12.34 | 198,000 | — | — |
| 2007-05-22 | $10.65 | $12.85 | 306,300 | — | — |
| 2007-05-21 | $10.30 | $12.43 | 560,100 | — | — |
| 2007-05-18 | $10.22 | $12.33 | 816,500 | — | — |
| 2007-05-17 | $9.75 | $11.76 | 516,500 | — | — |
| 2007-05-16 | $9.48 | $11.44 | 195,500 | — | — |
| 2007-05-15 | $9.19 | $11.09 | 221,800 | — | — |
| 2007-05-14 | $9.27 | $11.18 | 308,700 | — | — |
| 2007-05-11 | $9.28 | $11.20 | 159,600 | — | — |
| 2007-05-10 | $9.31 | $11.23 | 289,300 | — | — |
| 2007-05-09 | $9.63 | $11.62 | 433,300 | — | — |
| 2007-05-08 | $9.92 | $11.97 | 441,500 | — | — |
| 2007-05-07 | $9.96 | $12.02 | 575,100 | — | — |
| 2007-05-04 | $10.75 | $12.97 | 164,900 | — | — |
| 2007-05-03 | $10.82 | $13.05 | 201,000 | — | — |
| 2007-05-02 | $10.87 | $13.11 | 164,200 | — | — |
| 2007-05-01 | $10.54 | $12.72 | 254,400 | — | — |
| 2007-04-30 | $10.67 | $12.87 | 209,300 | — | — |
| 2007-04-27 | $10.80 | $13.03 | 465,400 | — | — |
| 2007-04-26 | $10.95 | $13.21 | 177,300 | — | — |
| 2007-04-25 | $11.09 | $13.38 | 200,800 | — | — |
| 2007-04-24 | $11.02 | $13.30 | 301,000 | — | — |
| 2007-04-23 | $11.01 | $13.28 | 279,000 | — | — |
| 2007-04-20 | $11.07 | $13.36 | 396,900 | — | — |
| 2007-04-19 | $11.01 | $13.28 | 136,900 | — | — |
| 2007-04-18 | $11.00 | $13.27 | 300,000 | — | — |
| 2007-04-17 | $11.00 | $13.27 | 319,900 | — | — |
| 2007-04-16 | $11.24 | $13.56 | 201,100 | — | — |
| 2007-04-13 | $11.00 | $13.27 | 118,000 | — | — |
| 2007-04-12 | $10.92 | $13.18 | 176,400 | — | — |
| 2007-04-11 | $10.79 | $13.02 | 323,400 | — | — |
| 2007-04-10 | $10.59 | $12.78 | 199,200 | — | — |
| 2007-04-09 | $10.60 | $12.79 | 421,500 | — | — |
| 2007-04-05 | $10.67 | $12.87 | 132,700 | — | — |
| 2007-04-04 | $10.60 | $12.79 | 645,600 | — | — |
| 2007-04-03 | $10.44 | $12.60 | 467,000 | — | — |
| 2007-04-02 | $10.30 | $12.43 | 441,300 | — | — |
| 2007-03-30 | $10.42 | $12.57 | 402,600 | — | — |
| 2007-03-29 | $10.50 | $12.67 | 229,100 | — | — |
| 2007-03-28 | $10.48 | $12.64 | 540,800 | — | — |
| 2007-03-27 | $10.27 | $12.39 | 246,500 | — | — |
| 2007-03-26 | $9.93 | $11.98 | 339,800 | — | — |
| 2007-03-23 | $9.87 | $11.91 | 318,500 | — | — |
| 2007-03-22 | $9.92 | $11.97 | 433,000 | — | — |
| 2007-03-21 | $9.60 | $11.58 | 1,005,700 | — | — |
| 2007-03-20 | $9.53 | $11.46 | 711,700 | — | — |
| 2007-03-19 | $8.77 | $10.55 | 378,600 | — | — |
| 2007-03-16 | $8.52 | $10.25 | 574,500 | — | — |
| 2007-03-15 | $8.40 | $10.10 | 713,600 | — | — |
| 2007-03-14 | $8.61 | $10.36 | 164,900 | — | — |
| 2007-03-13 | $8.64 | $10.39 | 204,800 | — | — |
| 2007-03-12 | $8.90 | $10.70 | 352,900 | — | — |
| 2007-03-09 | $8.29 | $9.97 | 98,200 | — | — |
| 2007-03-08 | $8.27 | $9.95 | 138,600 | — | — |
| 2007-03-07 | $8.32 | $10.01 | 170,800 | — | — |
| 2007-03-06 | $8.34 | $10.03 | 298,500 | — | — |
| 2007-03-05 | $8.11 | $9.75 | 208,600 | — | — |
| 2007-03-02 | $8.51 | $10.24 | 260,700 | — | — |
| 2007-03-01 | $8.67 | $10.43 | 228,600 | — | — |
| 2007-02-28 | $8.71 | $10.48 | 316,600 | — | — |
| 2007-02-27 | $8.56 | $10.30 | 516,200 | — | — |
| 2007-02-26 | $9.11 | $10.96 | 463,800 | — | — |
| 2007-02-23 | $9.32 | $11.21 | 344,400 | — | — |
| 2007-02-22 | $9.05 | $10.88 | 159,900 | — | — |
| 2007-02-21 | $9.09 | $10.93 | 167,100 | — | — |
| 2007-02-20 | $9.07 | $10.91 | 247,000 | — | — |
| 2007-02-16 | $9.09 | $10.93 | 296,600 | — | — |
| 2007-02-15 | $9.09 | $10.93 | 335,400 | — | — |
| 2007-02-14 | $8.92 | $10.73 | 421,800 | — | — |
| 2007-02-13 | $8.83 | $10.62 | 241,300 | — | — |
| 2007-02-12 | $8.97 | $10.79 | 406,500 | — | — |
| 2007-02-09 | $8.69 | $10.45 | 218,100 | — | — |
| 2007-02-08 | $8.96 | $10.78 | 261,400 | — | — |
| 2007-02-07 | $8.90 | $10.70 | 261,800 | — | — |
| 2007-02-06 | $8.90 | $10.70 | 159,700 | — | — |
| 2007-02-05 | $8.89 | $10.69 | 420,800 | — | — |
| 2007-02-02 | $8.99 | $10.81 | 203,900 | — | — |
| 2007-02-01 | $8.86 | $10.66 | 309,000 | — | — |
| 2007-01-31 | $8.94 | $10.75 | 178,600 | — | — |
| 2007-01-30 | $8.96 | $10.78 | 237,200 | — | — |
| 2007-01-29 | $8.96 | $10.78 | 242,800 | — | — |
| 2007-01-26 | $8.97 | $10.79 | 265,900 | — | — |
| 2007-01-25 | $8.79 | $10.57 | 450,100 | — | — |
| 2007-01-24 | $9.05 | $10.88 | 305,200 | — | — |
| 2007-01-23 | $8.92 | $10.73 | 398,800 | — | — |
| 2007-01-22 | $8.60 | $10.34 | 296,700 | — | — |
| 2007-01-19 | $8.49 | $10.21 | 327,800 | — | — |
| 2007-01-18 | $8.34 | $10.03 | 286,500 | — | — |
| 2007-01-17 | $8.31 | $9.99 | 358,500 | — | — |
| 2007-01-16 | $8.26 | $9.93 | 565,300 | — | — |
| 2007-01-12 | $7.79 | $9.37 | 192,600 | — | — |
| 2007-01-11 | $7.61 | $9.15 | 182,600 | — | — |
| 2007-01-10 | $7.54 | $9.07 | 235,000 | — | — |
| 2007-01-09 | $7.51 | $9.03 | 173,700 | — | — |
| 2007-01-08 | $7.51 | $9.03 | 172,700 | — | — |
| 2007-01-05 | $7.51 | $9.03 | 208,100 | — | — |
| 2007-01-04 | $7.54 | $9.07 | 256,100 | — | — |
| 2007-01-03 | $7.71 | $9.27 | 260,100 | — | — |