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
- 2004-03-16 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 | $7.11 | $7.11 | 571,400 | — | — |
| 2007-12-28 | $7.15 | $7.15 | 380,400 | — | — |
| 2007-12-27 | $7.08 | $7.08 | 403,000 | — | — |
| 2007-12-26 | $7.30 | $7.30 | 224,000 | — | — |
| 2007-12-24 | $7.23 | $7.23 | 119,500 | — | — |
| 2007-12-21 | $7.06 | $7.06 | 728,400 | — | — |
| 2007-12-20 | $6.98 | $6.98 | 374,300 | — | — |
| 2007-12-19 | $6.48 | $6.48 | 267,600 | — | — |
| 2007-12-18 | $6.49 | $6.49 | 351,900 | — | — |
| 2007-12-17 | $6.10 | $6.10 | 468,900 | — | — |
| 2007-12-14 | $6.62 | $6.62 | 287,500 | — | — |
| 2007-12-13 | $6.57 | $6.57 | 395,200 | — | — |
| 2007-12-12 | $6.47 | $6.47 | 447,100 | — | — |
| 2007-12-11 | $6.66 | $6.66 | 456,100 | — | — |
| 2007-12-10 | $6.97 | $6.97 | 353,800 | — | — |
| 2007-12-07 | $7.17 | $7.17 | 322,700 | — | — |
| 2007-12-06 | $7.31 | $7.31 | 817,800 | — | — |
| 2007-12-05 | $7.46 | $7.46 | 383,600 | — | — |
| 2007-12-04 | $7.14 | $7.14 | 926,600 | — | — |
| 2007-12-03 | $7.54 | $7.54 | 1,048,600 | — | — |
| 2007-11-30 | $8.48 | $8.48 | 674,600 | — | — |
| 2007-11-29 | $8.15 | $8.15 | 429,300 | — | — |
| 2007-11-28 | $8.08 | $8.08 | 394,300 | — | — |
| 2007-11-27 | $7.47 | $7.47 | 451,500 | — | — |
| 2007-11-26 | $7.39 | $7.39 | 426,200 | — | — |
| 2007-11-23 | $7.84 | $7.84 | 101,100 | — | — |
| 2007-11-21 | $7.56 | $7.56 | 250,400 | — | — |
| 2007-11-20 | $7.89 | $7.89 | 443,600 | — | — |
| 2007-11-19 | $8.01 | $8.01 | 756,200 | — | — |
| 2007-11-16 | $8.17 | $8.17 | 1,610,900 | — | — |
| 2007-11-15 | $8.50 | $8.50 | 519,200 | — | — |
| 2007-11-14 | $8.24 | $8.24 | 302,300 | — | — |
| 2007-11-13 | $7.84 | $7.84 | 488,400 | — | — |
| 2007-11-12 | $7.68 | $7.68 | 744,400 | — | — |
| 2007-11-09 | $7.78 | $7.78 | 854,800 | — | — |
| 2007-11-08 | $8.95 | $8.95 | 309,800 | — | — |
| 2007-11-07 | $8.85 | $8.85 | 298,600 | — | — |
| 2007-11-06 | $9.24 | $9.24 | 360,800 | — | — |
| 2007-11-05 | $9.15 | $9.15 | 222,100 | — | — |
| 2007-11-02 | $9.04 | $9.04 | 308,900 | — | — |
| 2007-11-01 | $8.85 | $8.85 | 301,500 | — | — |
| 2007-10-31 | $9.18 | $9.18 | 213,800 | — | — |
| 2007-10-30 | $9.18 | $9.18 | 155,100 | — | — |
| 2007-10-29 | $9.34 | $9.34 | 217,500 | — | — |
| 2007-10-26 | $9.41 | $9.41 | 201,700 | — | — |
| 2007-10-25 | $8.98 | $8.98 | 111,000 | — | — |
| 2007-10-24 | $9.06 | $9.06 | 240,300 | — | — |
| 2007-10-23 | $9.26 | $9.26 | 293,400 | — | — |
| 2007-10-22 | $9.07 | $9.07 | 239,300 | — | — |
| 2007-10-19 | $8.88 | $8.88 | 363,900 | — | — |
| 2007-10-18 | $9.08 | $9.08 | 175,500 | — | — |
| 2007-10-17 | $9.07 | $9.07 | 408,300 | — | — |
| 2007-10-16 | $9.12 | $9.12 | 365,600 | — | — |
| 2007-10-15 | $8.99 | $8.99 | 318,600 | — | — |
| 2007-10-12 | $9.21 | $9.21 | 239,100 | — | — |
| 2007-10-11 | $8.75 | $8.75 | 363,200 | — | — |
| 2007-10-10 | $8.91 | $8.91 | 441,900 | — | — |
| 2007-10-09 | $8.64 | $8.64 | 181,500 | — | — |
| 2007-10-08 | $8.70 | $8.70 | 228,800 | — | — |
| 2007-10-05 | $8.78 | $8.78 | 200,400 | — | — |
| 2007-10-04 | $8.53 | $8.53 | 187,100 | — | — |
| 2007-10-03 | $8.58 | $8.58 | 147,700 | — | — |
| 2007-10-02 | $8.90 | $8.90 | 160,100 | — | — |
| 2007-10-01 | $8.97 | $8.97 | 270,600 | — | — |
| 2007-09-28 | $8.69 | $8.69 | 313,200 | — | — |
| 2007-09-27 | $8.95 | $8.95 | 299,500 | — | — |
| 2007-09-26 | $9.07 | $9.07 | 294,400 | — | — |
| 2007-09-25 | $9.02 | $9.02 | 202,200 | — | — |
| 2007-09-24 | $9.05 | $9.05 | 486,400 | — | — |
| 2007-09-21 | $9.12 | $9.12 | 1,694,200 | — | — |
| 2007-09-20 | $9.22 | $9.22 | 364,000 | — | — |
| 2007-09-19 | $9.07 | $9.07 | 319,400 | — | — |
| 2007-09-18 | $9.00 | $9.00 | 522,500 | — | — |
| 2007-09-17 | $8.63 | $8.63 | 491,100 | — | — |
| 2007-09-14 | $8.74 | $8.74 | 309,800 | — | — |
| 2007-09-13 | $8.70 | $8.70 | 334,400 | — | — |
| 2007-09-12 | $8.77 | $8.77 | 396,600 | — | — |
| 2007-09-11 | $9.00 | $9.00 | 528,900 | — | — |
| 2007-09-10 | $9.41 | $9.41 | 441,100 | — | — |
| 2007-09-07 | $9.07 | $9.07 | 297,400 | — | — |
| 2007-09-06 | $9.73 | $9.73 | 360,700 | — | — |
| 2007-09-05 | $10.10 | $10.10 | 1,266,500 | — | — |
| 2007-09-04 | $9.95 | $9.95 | 713,500 | — | — |
| 2007-08-31 | $8.81 | $8.81 | 447,700 | — | — |
| 2007-08-30 | $8.34 | $8.34 | 106,800 | — | — |
| 2007-08-29 | $8.48 | $8.48 | 99,000 | — | — |
| 2007-08-28 | $8.28 | $8.28 | 203,900 | — | — |
| 2007-08-27 | $8.52 | $8.52 | 104,500 | — | — |
| 2007-08-24 | $8.52 | $8.52 | 69,400 | — | — |
| 2007-08-23 | $8.24 | $8.24 | 116,700 | — | — |
| 2007-08-22 | $8.39 | $8.39 | 123,600 | — | — |
| 2007-08-21 | $8.44 | $8.44 | 290,900 | — | — |
| 2007-08-20 | $8.48 | $8.48 | 187,900 | — | — |
| 2007-08-17 | $8.62 | $8.62 | 360,200 | — | — |
| 2007-08-16 | $8.48 | $8.48 | 513,100 | — | — |
| 2007-08-15 | $8.58 | $8.58 | 264,400 | — | — |
| 2007-08-14 | $8.52 | $8.52 | 151,400 | — | — |
| 2007-08-13 | $8.44 | $8.44 | 288,600 | — | — |
| 2007-08-10 | $8.33 | $8.33 | 557,300 | — | — |
| 2007-08-09 | $8.95 | $8.95 | 538,400 | — | — |
| 2007-08-08 | $9.10 | $9.10 | 553,800 | — | — |
| 2007-08-07 | $8.33 | $8.33 | 326,200 | — | — |
| 2007-08-06 | $8.20 | $8.20 | 522,400 | — | — |
| 2007-08-03 | $7.80 | $7.80 | 362,700 | — | — |
| 2007-08-02 | $8.33 | $8.33 | 268,900 | — | — |
| 2007-08-01 | $8.01 | $8.01 | 457,700 | — | — |
| 2007-07-31 | $8.04 | $8.04 | 298,900 | — | — |
| 2007-07-30 | $8.08 | $8.08 | 404,700 | — | — |
| 2007-07-27 | $8.41 | $8.41 | 546,900 | — | — |
| 2007-07-26 | $8.92 | $8.92 | 419,100 | — | — |
| 2007-07-25 | $9.13 | $9.13 | 520,700 | — | — |
| 2007-07-24 | $9.27 | $9.27 | 316,800 | — | — |
| 2007-07-23 | $9.31 | $9.31 | 197,400 | — | — |
| 2007-07-20 | $9.42 | $9.42 | 252,400 | — | — |
| 2007-07-19 | $9.83 | $9.83 | 70,800 | — | — |
| 2007-07-18 | $9.87 | $9.87 | 202,800 | — | — |
| 2007-07-17 | $9.78 | $9.78 | 296,700 | — | — |
| 2007-07-16 | $9.81 | $9.81 | 129,000 | — | — |
| 2007-07-13 | $10.07 | $10.07 | 150,000 | — | — |
| 2007-07-12 | $10.06 | $10.06 | 292,900 | — | — |
| 2007-07-11 | $9.92 | $9.92 | 183,600 | — | — |
| 2007-07-10 | $9.71 | $9.71 | 202,800 | — | — |
| 2007-07-09 | $9.92 | $9.92 | 230,000 | — | — |
| 2007-07-06 | $9.96 | $9.96 | 275,600 | — | — |
| 2007-07-05 | $9.73 | $9.73 | 154,700 | — | — |
| 2007-07-03 | $9.74 | $9.74 | 113,100 | — | — |
| 2007-07-02 | $9.69 | $9.69 | 830,500 | — | — |
| 2007-06-29 | $9.23 | $9.23 | 459,600 | — | — |
| 2007-06-28 | $9.60 | $9.60 | 300,900 | — | — |
| 2007-06-27 | $9.20 | $9.20 | 602,800 | — | — |
| 2007-06-26 | $9.04 | $9.04 | 884,300 | — | — |
| 2007-06-25 | $8.98 | $8.98 | 770,500 | — | — |
| 2007-06-22 | $9.66 | $9.66 | 6,069,000 | — | — |
| 2007-06-21 | $9.80 | $9.80 | 265,500 | — | — |
| 2007-06-20 | $10.00 | $10.00 | 203,900 | — | — |
| 2007-06-19 | $10.14 | $10.14 | 189,600 | — | — |
| 2007-06-18 | $10.40 | $10.40 | 190,700 | — | — |
| 2007-06-15 | $10.64 | $10.64 | 828,400 | — | — |
| 2007-06-14 | $10.11 | $10.11 | 129,600 | — | — |
| 2007-06-13 | $10.23 | $10.23 | 184,800 | — | — |
| 2007-06-12 | $10.02 | $10.02 | 156,500 | — | — |
| 2007-06-11 | $10.26 | $10.26 | 181,800 | — | — |
| 2007-06-08 | $10.30 | $10.30 | 195,100 | — | — |
| 2007-06-07 | $10.51 | $10.51 | 256,300 | — | — |
| 2007-06-06 | $10.55 | $10.55 | 99,100 | — | — |
| 2007-06-05 | $10.76 | $10.76 | 225,400 | — | — |
| 2007-06-04 | $10.54 | $10.54 | 346,900 | — | — |
| 2007-06-01 | $10.44 | $10.44 | 195,500 | — | — |
| 2007-05-31 | $10.21 | $10.21 | 617,900 | — | — |
| 2007-05-30 | $10.39 | $10.39 | 281,400 | — | — |
| 2007-05-29 | $10.26 | $10.26 | 171,300 | — | — |
| 2007-05-25 | $10.27 | $10.27 | 157,700 | — | — |
| 2007-05-24 | $10.30 | $10.30 | 186,700 | — | — |
| 2007-05-23 | $10.50 | $10.50 | 235,000 | — | — |
| 2007-05-22 | $10.52 | $10.52 | 126,600 | — | — |
| 2007-05-21 | $10.50 | $10.50 | 334,900 | — | — |
| 2007-05-18 | $10.54 | $10.54 | 141,900 | — | — |
| 2007-05-17 | $10.75 | $10.75 | 253,700 | — | — |
| 2007-05-16 | $10.75 | $10.75 | 376,100 | — | — |
| 2007-05-15 | $10.37 | $10.37 | 236,400 | — | — |
| 2007-05-14 | $10.33 | $10.33 | 251,100 | — | — |
| 2007-05-11 | $10.56 | $10.56 | 134,100 | — | — |
| 2007-05-10 | $10.44 | $10.44 | 261,400 | — | — |
| 2007-05-09 | $10.60 | $10.60 | 312,700 | — | — |
| 2007-05-08 | $10.50 | $10.50 | 435,800 | — | — |
| 2007-05-07 | $10.18 | $10.18 | 193,200 | — | — |
| 2007-05-04 | $10.32 | $10.32 | 299,400 | — | — |
| 2007-05-03 | $10.40 | $10.40 | 382,400 | — | — |
| 2007-05-02 | $10.25 | $10.25 | 285,900 | — | — |
| 2007-05-01 | $10.09 | $10.09 | 145,400 | — | — |
| 2007-04-30 | $10.15 | $10.15 | 395,200 | — | — |
| 2007-04-27 | $10.38 | $10.38 | 300,400 | — | — |
| 2007-04-26 | $10.36 | $10.36 | 674,200 | — | — |
| 2007-04-25 | $9.98 | $9.98 | 645,200 | — | — |
| 2007-04-24 | $9.97 | $9.97 | 1,555,200 | — | — |
| 2007-04-23 | $8.95 | $8.95 | 755,100 | — | — |
| 2007-04-20 | $9.17 | $9.17 | 104,800 | — | — |
| 2007-04-19 | $9.14 | $9.14 | 127,300 | — | — |
| 2007-04-18 | $9.10 | $9.10 | 144,900 | — | — |
| 2007-04-17 | $8.97 | $8.97 | 141,600 | — | — |
| 2007-04-16 | $9.03 | $9.03 | 195,500 | — | — |
| 2007-04-13 | $9.06 | $9.06 | 312,400 | — | — |
| 2007-04-12 | $8.95 | $8.95 | 558,100 | — | — |
| 2007-04-11 | $8.70 | $8.70 | 130,100 | — | — |
| 2007-04-10 | $8.66 | $8.66 | 187,600 | — | — |
| 2007-04-09 | $8.36 | $8.36 | 162,600 | — | — |
| 2007-04-05 | $8.44 | $8.44 | 90,700 | — | — |
| 2007-04-04 | $8.40 | $8.40 | 131,200 | — | — |
| 2007-04-03 | $8.35 | $8.35 | 142,100 | — | — |
| 2007-04-02 | $8.18 | $8.18 | 137,500 | — | — |
| 2007-03-30 | $8.06 | $8.06 | 106,500 | — | — |
| 2007-03-29 | $8.25 | $8.25 | 131,500 | — | — |
| 2007-03-28 | $8.40 | $8.40 | 152,800 | — | — |
| 2007-03-27 | $8.43 | $8.43 | 212,000 | — | — |
| 2007-03-26 | $8.40 | $8.40 | 83,100 | — | — |
| 2007-03-23 | $8.55 | $8.55 | 113,900 | — | — |
| 2007-03-22 | $8.51 | $8.51 | 158,200 | — | — |
| 2007-03-21 | $8.63 | $8.63 | 315,500 | — | — |
| 2007-03-20 | $8.72 | $8.72 | 174,500 | — | — |
| 2007-03-19 | $8.59 | $8.59 | 395,400 | — | — |
| 2007-03-16 | $8.72 | $8.72 | 508,500 | — | — |
| 2007-03-15 | $8.30 | $8.30 | 325,600 | — | — |
| 2007-03-14 | $7.98 | $7.98 | 328,700 | — | — |
| 2007-03-13 | $7.99 | $7.99 | 234,500 | — | — |
| 2007-03-12 | $7.98 | $7.98 | 341,400 | — | — |
| 2007-03-09 | $8.39 | $8.39 | 211,700 | — | — |
| 2007-03-08 | $8.60 | $8.60 | 260,700 | — | — |
| 2007-03-07 | $8.39 | $8.39 | 172,200 | — | — |
| 2007-03-06 | $8.20 | $8.20 | 203,200 | — | — |
| 2007-03-05 | $8.00 | $8.00 | 260,800 | — | — |
| 2007-03-02 | $8.08 | $8.08 | 512,100 | — | — |
| 2007-03-01 | $8.20 | $8.20 | 318,100 | — | — |
| 2007-02-28 | $8.29 | $8.29 | 461,000 | — | — |
| 2007-02-27 | $8.36 | $8.36 | 480,400 | — | — |
| 2007-02-26 | $8.88 | $8.88 | 372,700 | — | — |
| 2007-02-23 | $9.25 | $9.25 | 273,200 | — | — |
| 2007-02-22 | $9.45 | $9.45 | 506,700 | — | — |
| 2007-02-21 | $9.36 | $9.36 | 398,200 | — | — |
| 2007-02-20 | $9.36 | $9.36 | 460,100 | — | — |
| 2007-02-16 | $9.00 | $9.00 | 487,800 | — | — |
| 2007-02-15 | $9.05 | $9.05 | 596,700 | — | — |
| 2007-02-14 | $8.76 | $8.76 | 820,300 | — | — |
| 2007-02-13 | $7.85 | $7.85 | 203,300 | — | — |
| 2007-02-12 | $7.90 | $7.90 | 495,300 | — | — |
| 2007-02-09 | $8.16 | $8.16 | 437,100 | — | — |
| 2007-02-08 | $8.41 | $8.41 | 902,600 | — | — |
| 2007-02-07 | $8.24 | $8.24 | 886,000 | — | — |
| 2007-02-06 | $7.80 | $7.80 | 232,800 | — | — |
| 2007-02-05 | $7.51 | $7.51 | 129,200 | — | — |
| 2007-02-02 | $7.75 | $7.75 | 151,700 | — | — |
| 2007-02-01 | $7.55 | $7.55 | 71,900 | — | — |
| 2007-01-31 | $7.55 | $7.55 | 112,000 | — | — |
| 2007-01-30 | $7.60 | $7.60 | 84,300 | — | — |
| 2007-01-29 | $7.60 | $7.60 | 552,400 | — | — |
| 2007-01-26 | $7.71 | $7.71 | 194,200 | — | — |
| 2007-01-25 | $7.51 | $7.51 | 99,100 | — | — |
| 2007-01-24 | $7.60 | $7.60 | 130,700 | — | — |
| 2007-01-23 | $7.55 | $7.55 | 407,400 | — | — |
| 2007-01-22 | $7.68 | $7.68 | 502,300 | — | — |
| 2007-01-19 | $6.99 | $6.99 | 406,100 | — | — |
| 2007-01-18 | $7.09 | $7.09 | 538,100 | — | — |
| 2007-01-17 | $7.62 | $7.62 | 228,800 | — | — |
| 2007-01-16 | $7.76 | $7.76 | 240,400 | — | — |
| 2007-01-12 | $7.70 | $7.70 | 244,300 | — | — |
| 2007-01-11 | $7.85 | $7.85 | 442,800 | — | — |
| 2007-01-10 | $7.56 | $7.56 | 232,700 | — | — |
| 2007-01-09 | $7.62 | $7.62 | 294,400 | — | — |
| 2007-01-08 | $7.50 | $7.50 | 365,000 | — | — |
| 2007-01-05 | $7.65 | $7.65 | 381,000 | — | — |
| 2007-01-04 | $8.00 | $8.00 | 262,900 | — | — |
| 2007-01-03 | $8.10 | $8.10 | 408,200 | — | — |