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
- 1999-07-12 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 | $9.02 | $18.37 | 44,423 | — | — |
| 2007-12-28 | $8.92 | $18.16 | 43,476 | — | — |
| 2007-12-27 | $8.80 | $17.91 | 52,002 | — | — |
| 2007-12-26 | $8.69 | $17.70 | 25,054 | — | — |
| 2007-12-24 | $8.89 | $18.10 | 13,158 | — | — |
| 2007-12-21 | $8.83 | $17.97 | 41,054 | — | — |
| 2007-12-20 | $8.83 | $17.97 | 30,317 | — | — |
| 2007-12-19 | $8.73 | $17.77 | 22,633 | — | — |
| 2007-12-18 | $8.71 | $17.73 | 61,792 | — | — |
| 2007-12-17 | $8.53 | $17.37 | 31,475 | — | — |
| 2007-12-14 | $8.50 | $17.31 | 45,055 | — | — |
| 2007-12-13 | $8.55 | $17.41 | 29,896 | — | — |
| 2007-12-12 | $8.56 | $17.42 | 30,528 | — | — |
| 2007-12-11 | $8.69 | $17.70 | 43,686 | — | — |
| 2007-12-10 | $8.62 | $17.54 | 81,056 | — | — |
| 2007-12-07 | $8.82 | $17.83 | 38,212 | — | — |
| 2007-12-06 | $8.71 | $17.62 | 26,001 | — | — |
| 2007-12-05 | $8.73 | $17.66 | 25,159 | — | — |
| 2007-12-04 | $8.79 | $17.77 | 25,896 | — | — |
| 2007-12-03 | $8.74 | $17.68 | 33,370 | — | — |
| 2007-11-30 | $8.73 | $17.66 | 42,949 | — | — |
| 2007-11-29 | $8.90 | $18.00 | 31,370 | — | — |
| 2007-11-28 | $8.93 | $18.06 | 30,422 | — | — |
| 2007-11-27 | $8.88 | $17.97 | 45,791 | — | — |
| 2007-11-26 | $8.70 | $17.60 | 23,580 | — | — |
| 2007-11-23 | $8.62 | $17.43 | 8,527 | — | — |
| 2007-11-21 | $8.62 | $17.43 | 16,001 | — | — |
| 2007-11-20 | $8.69 | $17.58 | 14,211 | — | — |
| 2007-11-19 | $8.64 | $17.49 | 36,317 | — | — |
| 2007-11-16 | $8.76 | $17.72 | 36,212 | — | — |
| 2007-11-15 | $8.64 | $17.47 | 23,054 | — | — |
| 2007-11-14 | $8.69 | $17.58 | 25,369 | — | — |
| 2007-11-13 | $8.79 | $17.77 | 40,423 | — | — |
| 2007-11-12 | $8.57 | $17.22 | 25,264 | — | — |
| 2007-11-09 | $8.69 | $17.46 | 40,317 | — | — |
| 2007-11-08 | $8.82 | $17.71 | 37,159 | — | — |
| 2007-11-07 | $8.71 | $17.50 | 54,844 | — | — |
| 2007-11-06 | $8.76 | $17.60 | 26,527 | — | — |
| 2007-11-05 | $8.74 | $17.56 | 30,843 | — | — |
| 2007-11-02 | $8.81 | $17.69 | 21,159 | — | — |
| 2007-11-01 | $8.83 | $17.73 | 23,580 | — | — |
| 2007-10-31 | $8.82 | $17.71 | 38,212 | — | — |
| 2007-10-30 | $8.81 | $17.69 | 23,580 | — | — |
| 2007-10-29 | $8.86 | $17.81 | 26,422 | — | — |
| 2007-10-26 | $8.75 | $17.58 | 22,527 | — | — |
| 2007-10-25 | $8.81 | $17.69 | 36,107 | — | — |
| 2007-10-24 | $8.82 | $17.71 | 17,790 | — | — |
| 2007-10-23 | $8.84 | $17.77 | 30,001 | — | — |
| 2007-10-22 | $8.89 | $17.86 | 27,475 | — | — |
| 2007-10-19 | $8.92 | $17.92 | 13,895 | — | — |
| 2007-10-18 | $8.93 | $17.94 | 19,896 | — | — |
| 2007-10-17 | $8.85 | $17.79 | 27,791 | — | — |
| 2007-10-16 | $9.01 | $18.09 | 14,422 | — | — |
| 2007-10-15 | $8.99 | $18.06 | 12,948 | — | — |
| 2007-10-12 | $8.93 | $17.83 | 30,528 | — | — |
| 2007-10-11 | $8.97 | $17.90 | 35,370 | — | — |
| 2007-10-10 | $8.83 | $17.62 | 27,791 | — | — |
| 2007-10-09 | $8.80 | $17.56 | 11,685 | — | — |
| 2007-10-08 | $8.83 | $17.62 | 18,843 | — | — |
| 2007-10-05 | $8.80 | $17.56 | 32,107 | — | — |
| 2007-10-04 | $8.79 | $17.54 | 14,106 | — | — |
| 2007-10-03 | $8.81 | $17.58 | 12,737 | — | — |
| 2007-10-02 | $8.87 | $17.71 | 30,212 | — | — |
| 2007-10-01 | $8.86 | $17.69 | 36,317 | — | — |
| 2007-09-28 | $8.87 | $17.71 | 46,949 | — | — |
| 2007-09-27 | $8.87 | $17.71 | 26,001 | — | — |
| 2007-09-26 | $8.86 | $17.69 | 57,266 | — | — |
| 2007-09-25 | $8.91 | $17.79 | 32,843 | — | — |
| 2007-09-24 | $8.83 | $17.64 | 54,844 | — | — |
| 2007-09-21 | $8.88 | $17.73 | 24,106 | — | — |
| 2007-09-20 | $8.89 | $17.75 | 23,475 | — | — |
| 2007-09-19 | $8.93 | $17.83 | 31,159 | — | — |
| 2007-09-18 | $8.83 | $17.62 | 19,685 | — | — |
| 2007-09-17 | $8.77 | $17.50 | 16,001 | — | — |
| 2007-09-14 | $8.77 | $17.50 | 10,211 | — | — |
| 2007-09-13 | $8.72 | $17.41 | 23,580 | — | — |
| 2007-09-12 | $8.73 | $17.43 | 25,475 | — | — |
| 2007-09-11 | $8.83 | $17.50 | 35,791 | — | — |
| 2007-09-10 | $8.77 | $17.39 | 35,686 | — | — |
| 2007-09-07 | $8.93 | $17.71 | 28,317 | — | — |
| 2007-09-06 | $8.94 | $17.73 | 17,053 | — | — |
| 2007-09-05 | $8.84 | $17.54 | 28,949 | — | — |
| 2007-09-04 | $8.90 | $17.66 | 20,632 | — | — |
| 2007-08-31 | $8.89 | $17.64 | 18,948 | — | — |
| 2007-08-30 | $8.85 | $17.56 | 28,106 | — | — |
| 2007-08-29 | $8.91 | $17.67 | 15,053 | — | — |
| 2007-08-28 | $8.92 | $17.69 | 30,001 | — | — |
| 2007-08-27 | $8.75 | $17.35 | 37,896 | — | — |
| 2007-08-24 | $9.02 | $17.88 | 23,475 | — | — |
| 2007-08-23 | $8.97 | $17.79 | 22,738 | — | — |
| 2007-08-22 | $8.94 | $17.73 | 39,160 | — | — |
| 2007-08-21 | $8.75 | $17.35 | 37,054 | — | — |
| 2007-08-20 | $8.80 | $17.45 | 27,791 | — | — |
| 2007-08-17 | $8.79 | $17.43 | 37,475 | — | — |
| 2007-08-16 | $8.27 | $16.41 | 151,375 | — | — |
| 2007-08-15 | $8.92 | $17.69 | 42,528 | — | — |
| 2007-08-14 | $9.05 | $17.84 | 39,370 | — | — |
| 2007-08-13 | $9.12 | $17.97 | 26,106 | — | — |
| 2007-08-10 | $9.16 | $18.05 | 31,264 | — | — |
| 2007-08-09 | $9.20 | $18.12 | 29,264 | — | — |
| 2007-08-08 | $9.21 | $18.14 | 50,002 | — | — |
| 2007-08-07 | $9.10 | $17.94 | 16,738 | — | — |
| 2007-08-06 | $9.02 | $17.77 | 43,370 | — | — |
| 2007-08-03 | $8.97 | $17.68 | 41,791 | — | — |
| 2007-08-02 | $9.27 | $18.27 | 16,632 | — | — |
| 2007-08-01 | $9.05 | $17.84 | 39,054 | — | — |
| 2007-07-31 | $9.02 | $17.79 | 28,843 | — | — |
| 2007-07-30 | $9.04 | $17.82 | 41,265 | — | — |
| 2007-07-27 | $9.10 | $17.94 | 31,896 | — | — |
| 2007-07-26 | $9.17 | $18.07 | 29,580 | — | — |
| 2007-07-25 | $9.34 | $18.41 | 37,686 | — | — |
| 2007-07-24 | $9.34 | $18.41 | 18,948 | — | — |
| 2007-07-23 | $9.30 | $18.33 | 40,317 | — | — |
| 2007-07-20 | $9.34 | $18.41 | 16,843 | — | — |
| 2007-07-19 | $9.35 | $18.42 | 26,317 | — | — |
| 2007-07-18 | $9.19 | $18.11 | 33,686 | — | — |
| 2007-07-17 | $9.06 | $17.86 | 38,107 | — | — |
| 2007-07-16 | $9.09 | $17.92 | 20,317 | — | — |
| 2007-07-13 | $9.14 | $18.01 | 8,737 | — | — |
| 2007-07-12 | $9.13 | $17.88 | 30,528 | — | — |
| 2007-07-11 | $9.14 | $17.90 | 47,370 | — | — |
| 2007-07-10 | $9.28 | $18.18 | 20,738 | — | — |
| 2007-07-09 | $9.27 | $18.16 | 30,633 | — | — |
| 2007-07-06 | $9.11 | $17.84 | 39,160 | — | — |
| 2007-07-05 | $9.21 | $18.05 | 18,422 | — | — |
| 2007-07-03 | $9.26 | $18.14 | 28,212 | — | — |
| 2007-07-02 | $9.10 | $17.83 | 20,317 | — | — |
| 2007-06-29 | $9.19 | $17.99 | 34,423 | — | — |
| 2007-06-28 | $9.15 | $17.92 | 25,369 | — | — |
| 2007-06-27 | $9.03 | $17.69 | 27,791 | — | — |
| 2007-06-26 | $9.17 | $17.96 | 22,422 | — | — |
| 2007-06-25 | $9.17 | $17.96 | 60,739 | — | — |
| 2007-06-22 | $9.12 | $17.86 | 48,002 | — | — |
| 2007-06-21 | $9.03 | $17.69 | 57,581 | — | — |
| 2007-06-20 | $9.21 | $18.03 | 38,633 | — | — |
| 2007-06-19 | $9.43 | $18.48 | 30,422 | — | — |
| 2007-06-18 | $9.31 | $18.23 | 29,370 | — | — |
| 2007-06-15 | $9.27 | $18.16 | 51,371 | — | — |
| 2007-06-14 | $8.88 | $17.40 | 67,582 | — | — |
| 2007-06-13 | $9.02 | $17.68 | 60,529 | — | — |
| 2007-06-12 | $9.12 | $17.75 | 68,003 | — | — |
| 2007-06-11 | $9.16 | $17.82 | 55,371 | — | — |
| 2007-06-08 | $9.35 | $18.19 | 21,896 | — | — |
| 2007-06-07 | $9.29 | $18.08 | 53,686 | — | — |
| 2007-06-06 | $9.40 | $18.31 | 22,422 | — | — |
| 2007-06-05 | $9.41 | $18.32 | 43,265 | — | — |
| 2007-06-04 | $9.44 | $18.38 | 29,475 | — | — |
| 2007-06-01 | $9.44 | $18.38 | 47,791 | — | — |
| 2007-05-31 | $9.49 | $18.47 | 21,790 | — | — |
| 2007-05-30 | $9.45 | $18.40 | 24,633 | — | — |
| 2007-05-29 | $9.48 | $18.45 | 13,369 | — | — |
| 2007-05-25 | $9.42 | $18.34 | 34,528 | — | — |
| 2007-05-24 | $9.42 | $18.34 | 47,791 | — | — |
| 2007-05-23 | $9.40 | $18.31 | 37,686 | — | — |
| 2007-05-22 | $9.48 | $18.45 | 56,002 | — | — |
| 2007-05-21 | $9.40 | $18.31 | 26,843 | — | — |
| 2007-05-18 | $9.44 | $18.38 | 14,737 | — | — |
| 2007-05-17 | $9.36 | $18.21 | 32,633 | — | — |
| 2007-05-16 | $9.40 | $18.31 | 36,738 | — | — |
| 2007-05-15 | $9.40 | $18.31 | 42,318 | — | — |
| 2007-05-14 | $9.45 | $18.40 | 37,686 | — | — |
| 2007-05-11 | $9.52 | $18.42 | 25,475 | — | — |
| 2007-05-10 | $9.42 | $18.23 | 36,949 | — | — |
| 2007-05-09 | $9.48 | $18.34 | 35,896 | — | — |
| 2007-05-08 | $9.41 | $18.21 | 35,159 | — | — |
| 2007-05-07 | $9.38 | $18.14 | 42,844 | — | — |
| 2007-05-04 | $9.28 | $17.96 | 30,528 | — | — |
| 2007-05-03 | $9.27 | $17.94 | 47,265 | — | — |
| 2007-05-02 | $9.40 | $18.18 | 66,213 | — | — |
| 2007-05-01 | $9.27 | $17.94 | 60,634 | — | — |
| 2007-04-30 | $8.99 | $17.39 | 81,267 | — | — |
| 2007-04-27 | $9.25 | $17.90 | 71,266 | — | — |
| 2007-04-26 | $9.40 | $18.18 | 35,686 | — | — |
| 2007-04-25 | $9.40 | $18.20 | 62,424 | — | — |
| 2007-04-24 | $9.46 | $18.31 | 37,581 | — | — |
| 2007-04-23 | $9.48 | $18.34 | 52,950 | — | — |
| 2007-04-20 | $9.49 | $18.36 | 53,792 | — | — |
| 2007-04-19 | $9.59 | $18.55 | 41,581 | — | — |
| 2007-04-18 | $9.64 | $18.66 | 29,580 | — | — |
| 2007-04-17 | $9.72 | $18.80 | 56,318 | — | — |
| 2007-04-16 | $9.77 | $18.89 | 38,317 | — | — |
| 2007-04-13 | $9.66 | $18.69 | 19,264 | — | — |
| 2007-04-12 | $9.62 | $18.62 | 21,685 | — | — |
| 2007-04-11 | $9.53 | $18.32 | 50,528 | — | — |
| 2007-04-10 | $9.64 | $18.54 | 42,423 | — | — |
| 2007-04-09 | $9.62 | $18.51 | 20,001 | — | — |
| 2007-04-05 | $9.48 | $18.23 | 72,319 | — | — |
| 2007-04-04 | $9.49 | $18.25 | 23,896 | — | — |
| 2007-04-03 | $9.59 | $18.45 | 33,370 | — | — |
| 2007-04-02 | $9.63 | $18.53 | 40,212 | — | — |
| 2007-03-30 | $9.50 | $18.27 | 44,107 | — | — |
| 2007-03-29 | $9.45 | $18.18 | 33,686 | — | — |
| 2007-03-28 | $9.60 | $18.47 | 28,001 | — | — |
| 2007-03-27 | $9.51 | $18.29 | 30,528 | — | — |
| 2007-03-26 | $9.69 | $18.64 | 23,264 | — | — |
| 2007-03-23 | $9.69 | $18.64 | 29,791 | — | — |
| 2007-03-22 | $9.69 | $18.64 | 32,212 | — | — |
| 2007-03-21 | $9.60 | $18.47 | 33,791 | — | — |
| 2007-03-20 | $9.56 | $18.38 | 19,896 | — | — |
| 2007-03-19 | $9.44 | $18.16 | 11,053 | — | — |
| 2007-03-16 | $9.41 | $18.11 | 23,685 | — | — |
| 2007-03-15 | $9.36 | $18.00 | 34,949 | — | — |
| 2007-03-14 | $9.34 | $17.96 | 40,633 | — | — |
| 2007-03-13 | $9.64 | $18.43 | 34,107 | — | — |
| 2007-03-12 | $9.56 | $18.27 | 21,159 | — | — |
| 2007-03-09 | $9.48 | $18.13 | 15,790 | — | — |
| 2007-03-08 | $9.50 | $18.16 | 76,424 | — | — |
| 2007-03-07 | $9.42 | $18.02 | 39,686 | — | — |
| 2007-03-06 | $9.35 | $17.87 | 18,422 | — | — |
| 2007-03-05 | $9.30 | $17.78 | 29,580 | — | — |
| 2007-03-02 | $9.50 | $18.16 | 54,950 | — | — |
| 2007-03-01 | $9.38 | $17.93 | 34,738 | — | — |
| 2007-02-28 | $9.42 | $18.02 | 46,423 | — | — |
| 2007-02-27 | $9.42 | $18.02 | 22,422 | — | — |
| 2007-02-26 | $9.46 | $18.09 | 19,264 | — | — |
| 2007-02-23 | $9.41 | $18.00 | 32,949 | — | — |
| 2007-02-22 | $9.39 | $17.94 | 34,107 | — | — |
| 2007-02-21 | $9.40 | $17.96 | 22,422 | — | — |
| 2007-02-20 | $9.37 | $17.91 | 36,212 | — | — |
| 2007-02-16 | $9.35 | $17.87 | 31,159 | — | — |
| 2007-02-15 | $9.37 | $17.91 | 21,159 | — | — |
| 2007-02-14 | $9.32 | $17.82 | 26,106 | — | — |
| 2007-02-13 | $9.27 | $17.73 | 26,317 | — | — |
| 2007-02-12 | $9.34 | $17.85 | 16,527 | — | — |
| 2007-02-09 | $9.40 | $17.98 | 17,264 | — | — |
| 2007-02-08 | $9.43 | $17.93 | 19,264 | — | — |
| 2007-02-07 | $9.36 | $17.78 | 18,843 | — | — |
| 2007-02-06 | $9.36 | $17.78 | 18,527 | — | — |
| 2007-02-05 | $9.36 | $17.78 | 55,581 | — | — |
| 2007-02-02 | $9.45 | $17.96 | 38,738 | — | — |
| 2007-02-01 | $9.34 | $17.75 | 29,475 | — | — |
| 2007-01-31 | $9.37 | $17.80 | 34,949 | — | — |
| 2007-01-30 | $9.31 | $17.69 | 48,002 | — | — |
| 2007-01-29 | $9.26 | $17.60 | 34,633 | — | — |
| 2007-01-26 | $9.21 | $17.51 | 26,422 | — | — |
| 2007-01-25 | $9.18 | $17.44 | 27,370 | — | — |
| 2007-01-24 | $9.13 | $17.35 | 28,106 | — | — |
| 2007-01-23 | $9.13 | $17.35 | 27,580 | — | — |
| 2007-01-22 | $9.14 | $17.37 | 16,211 | — | — |
| 2007-01-19 | $9.14 | $17.37 | 19,159 | — | — |
| 2007-01-18 | $9.20 | $17.47 | 29,685 | — | — |
| 2007-01-17 | $9.31 | $17.69 | 40,107 | — | — |
| 2007-01-16 | $9.26 | $17.60 | 28,949 | — | — |
| 2007-01-12 | $9.27 | $17.62 | 18,001 | — | — |
| 2007-01-11 | $9.30 | $17.56 | 28,949 | — | — |
| 2007-01-10 | $9.25 | $17.47 | 37,265 | — | — |
| 2007-01-09 | $9.23 | $17.44 | 24,843 | — | — |
| 2007-01-08 | $9.33 | $17.62 | 26,422 | — | — |
| 2007-01-05 | $9.32 | $17.60 | 22,001 | — | — |
| 2007-01-04 | $9.36 | $17.67 | 28,843 | — | — |
| 2007-01-03 | $9.35 | $17.65 | 45,897 | — | — |