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
- 2003-07-15 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 | $8.10 | $8.42 | 650,200 | — | — |
| 2007-12-28 | $8.15 | $8.48 | 647,900 | — | — |
| 2007-12-27 | $8.10 | $8.42 | 747,000 | — | — |
| 2007-12-26 | $8.30 | $8.63 | 530,800 | — | — |
| 2007-12-24 | $8.07 | $8.39 | 414,700 | — | — |
| 2007-12-21 | $8.17 | $8.50 | 1,533,500 | — | — |
| 2007-12-20 | $7.89 | $8.21 | 745,800 | — | — |
| 2007-12-19 | $7.98 | $8.24 | 766,300 | — | — |
| 2007-12-18 | $8.05 | $8.31 | 1,026,900 | — | — |
| 2007-12-17 | $7.78 | $8.03 | 1,711,400 | — | — |
| 2007-12-14 | $8.33 | $8.60 | 481,900 | — | — |
| 2007-12-13 | $8.65 | $8.93 | 749,400 | — | — |
| 2007-12-12 | $8.72 | $9.00 | 883,300 | — | — |
| 2007-12-11 | $8.42 | $8.69 | 771,800 | — | — |
| 2007-12-10 | $8.65 | $8.93 | 708,700 | — | — |
| 2007-12-07 | $8.62 | $8.90 | 663,600 | — | — |
| 2007-12-06 | $8.82 | $9.10 | 845,200 | — | — |
| 2007-12-05 | $8.48 | $8.75 | 643,100 | — | — |
| 2007-12-04 | $8.44 | $8.71 | 804,800 | — | — |
| 2007-12-03 | $8.60 | $8.88 | 595,100 | — | — |
| 2007-11-30 | $8.57 | $8.85 | 1,081,500 | — | — |
| 2007-11-29 | $8.60 | $8.88 | 895,100 | — | — |
| 2007-11-28 | $8.78 | $9.06 | 1,578,400 | — | — |
| 2007-11-27 | $8.71 | $8.99 | 1,060,000 | — | — |
| 2007-11-26 | $8.59 | $8.87 | 1,513,600 | — | — |
| 2007-11-23 | $9.00 | $9.29 | 911,900 | — | — |
| 2007-11-21 | $8.90 | $9.19 | 828,600 | — | — |
| 2007-11-20 | $8.96 | $9.25 | 1,225,700 | — | — |
| 2007-11-19 | $8.66 | $8.94 | 887,100 | — | — |
| 2007-11-16 | $8.96 | $9.25 | 921,700 | — | — |
| 2007-11-15 | $8.81 | $9.09 | 1,353,800 | — | — |
| 2007-11-14 | $9.14 | $9.43 | 906,200 | — | — |
| 2007-11-13 | $8.98 | $9.27 | 1,637,600 | — | — |
| 2007-11-12 | $8.76 | $9.04 | 1,937,600 | — | — |
| 2007-11-09 | $9.61 | $9.92 | 1,699,000 | — | — |
| 2007-11-08 | $9.71 | $10.02 | 3,060,000 | — | — |
| 2007-11-07 | $9.59 | $9.90 | 3,155,500 | — | — |
| 2007-11-06 | $9.10 | $9.39 | 1,917,100 | — | — |
| 2007-11-05 | $8.91 | $9.20 | 1,647,900 | — | — |
| 2007-11-02 | $9.09 | $9.38 | 1,834,500 | — | — |
| 2007-11-01 | $8.70 | $8.98 | 1,010,500 | — | — |
| 2007-10-31 | $8.77 | $9.05 | 1,179,500 | — | — |
| 2007-10-30 | $8.62 | $8.90 | 531,200 | — | — |
| 2007-10-29 | $8.72 | $9.00 | 826,900 | — | — |
| 2007-10-26 | $8.63 | $8.91 | 712,300 | — | — |
| 2007-10-25 | $8.50 | $8.77 | 592,700 | — | — |
| 2007-10-24 | $8.44 | $8.71 | 876,000 | — | — |
| 2007-10-23 | $8.25 | $8.52 | 1,130,000 | — | — |
| 2007-10-22 | $8.09 | $8.35 | 1,049,500 | — | — |
| 2007-10-19 | $8.38 | $8.65 | 708,500 | — | — |
| 2007-10-18 | $8.47 | $8.74 | 554,400 | — | — |
| 2007-10-17 | $8.35 | $8.62 | 1,261,500 | — | — |
| 2007-10-16 | $8.57 | $8.85 | 1,020,300 | — | — |
| 2007-10-15 | $8.59 | $8.87 | 1,467,800 | — | — |
| 2007-10-12 | $8.71 | $8.99 | 1,250,800 | — | — |
| 2007-10-11 | $8.57 | $8.85 | 2,480,100 | — | — |
| 2007-10-10 | $8.51 | $8.78 | 1,440,900 | — | — |
| 2007-10-09 | $8.48 | $8.75 | 1,295,300 | — | — |
| 2007-10-08 | $8.57 | $8.85 | 374,500 | — | — |
| 2007-10-05 | $8.62 | $8.90 | 967,500 | — | — |
| 2007-10-04 | $8.57 | $8.85 | 624,500 | — | — |
| 2007-10-03 | $8.51 | $8.78 | 981,000 | — | — |
| 2007-10-02 | $8.42 | $8.69 | 1,683,900 | — | — |
| 2007-10-01 | $8.72 | $9.00 | 1,155,100 | — | — |
| 2007-09-28 | $8.67 | $8.95 | 1,425,100 | — | — |
| 2007-09-27 | $8.47 | $8.74 | 711,300 | — | — |
| 2007-09-26 | $8.38 | $8.65 | 1,144,000 | — | — |
| 2007-09-25 | $8.47 | $8.74 | 1,317,700 | — | — |
| 2007-09-24 | $8.75 | $9.03 | 1,424,500 | — | — |
| 2007-09-21 | $8.96 | $9.25 | 1,430,500 | — | — |
| 2007-09-20 | $8.89 | $9.18 | 2,257,000 | — | — |
| 2007-09-19 | $8.62 | $8.90 | 1,892,900 | — | — |
| 2007-09-18 | $8.17 | $8.43 | 1,367,600 | — | — |
| 2007-09-17 | $7.92 | $8.18 | 1,071,100 | — | — |
| 2007-09-14 | $7.84 | $8.09 | 936,700 | — | — |
| 2007-09-13 | $7.67 | $7.92 | 633,300 | — | — |
| 2007-09-12 | $7.81 | $8.06 | 793,300 | — | — |
| 2007-09-11 | $7.85 | $8.10 | 1,799,600 | — | — |
| 2007-09-10 | $7.57 | $7.81 | 1,124,800 | — | — |
| 2007-09-07 | $7.86 | $8.11 | 1,552,100 | — | — |
| 2007-09-06 | $7.57 | $7.81 | 1,869,400 | — | — |
| 2007-09-05 | $6.94 | $7.16 | 828,800 | — | — |
| 2007-09-04 | $6.89 | $7.11 | 1,160,100 | — | — |
| 2007-08-31 | $6.61 | $6.82 | 1,128,300 | — | — |
| 2007-08-30 | $6.50 | $6.71 | 1,421,000 | — | — |
| 2007-08-29 | $6.78 | $7.00 | 1,288,900 | — | — |
| 2007-08-28 | $6.81 | $7.03 | 919,300 | — | — |
| 2007-08-27 | $6.99 | $7.22 | 1,268,900 | — | — |
| 2007-08-24 | $7.19 | $7.42 | 1,029,500 | — | — |
| 2007-08-23 | $7.16 | $7.39 | 760,500 | — | — |
| 2007-08-22 | $7.24 | $7.47 | 1,121,500 | — | — |
| 2007-08-21 | $7.03 | $7.26 | 633,300 | — | — |
| 2007-08-20 | $7.07 | $7.30 | 1,272,500 | — | — |
| 2007-08-17 | $6.95 | $7.17 | 1,656,900 | — | — |
| 2007-08-16 | $6.92 | $7.14 | 2,974,200 | — | — |
| 2007-08-15 | $7.65 | $7.90 | 2,042,200 | — | — |
| 2007-08-14 | $8.58 | $8.86 | 1,321,800 | — | — |
| 2007-08-13 | $8.87 | $9.16 | 954,500 | — | — |
| 2007-08-10 | $9.03 | $9.32 | 1,852,600 | — | — |
| 2007-08-09 | $8.91 | $9.20 | 2,043,000 | — | — |
| 2007-08-08 | $8.94 | $9.23 | 1,512,900 | — | — |
| 2007-08-07 | $8.67 | $8.95 | 736,200 | — | — |
| 2007-08-06 | $8.65 | $8.93 | 779,000 | — | — |
| 2007-08-03 | $8.60 | $8.88 | 842,100 | — | — |
| 2007-08-02 | $8.53 | $8.80 | 960,000 | — | — |
| 2007-08-01 | $8.25 | $8.52 | 850,900 | — | — |
| 2007-07-31 | $8.29 | $8.56 | 919,600 | — | — |
| 2007-07-30 | $8.27 | $8.54 | 657,200 | — | — |
| 2007-07-27 | $8.20 | $8.46 | 999,100 | — | — |
| 2007-07-26 | $8.36 | $8.63 | 1,332,200 | — | — |
| 2007-07-25 | $8.59 | $8.87 | 1,227,600 | — | — |
| 2007-07-24 | $8.56 | $8.84 | 902,700 | — | — |
| 2007-07-23 | $8.77 | $9.05 | 848,100 | — | — |
| 2007-07-20 | $8.72 | $9.00 | 1,293,900 | — | — |
| 2007-07-19 | $8.78 | $9.06 | 1,575,300 | — | — |
| 2007-07-18 | $8.51 | $8.78 | 1,128,100 | — | — |
| 2007-07-17 | $8.24 | $8.51 | 721,600 | — | — |
| 2007-07-16 | $8.27 | $8.54 | 928,100 | — | — |
| 2007-07-13 | $8.39 | $8.66 | 986,200 | — | — |
| 2007-07-12 | $8.41 | $8.68 | 1,289,300 | — | — |
| 2007-07-11 | $8.28 | $8.55 | 1,028,400 | — | — |
| 2007-07-10 | $8.35 | $8.62 | 1,977,700 | — | — |
| 2007-07-09 | $8.27 | $8.54 | 1,793,500 | — | — |
| 2007-07-06 | $7.85 | $8.10 | 1,875,900 | — | — |
| 2007-07-05 | $7.72 | $7.97 | 718,400 | — | — |
| 2007-07-03 | $7.62 | $7.87 | 406,200 | — | — |
| 2007-07-02 | $7.61 | $7.86 | 518,600 | — | — |
| 2007-06-29 | $7.66 | $7.91 | 727,400 | — | — |
| 2007-06-28 | $7.59 | $7.83 | 1,200,700 | — | — |
| 2007-06-27 | $7.38 | $7.62 | 970,200 | — | — |
| 2007-06-26 | $7.25 | $7.48 | 1,080,400 | — | — |
| 2007-06-25 | $7.56 | $7.80 | 807,100 | — | — |
| 2007-06-22 | $7.76 | $8.01 | 908,100 | — | — |
| 2007-06-21 | $7.67 | $7.92 | 1,080,900 | — | — |
| 2007-06-20 | $7.72 | $7.97 | 1,055,200 | — | — |
| 2007-06-19 | $7.84 | $8.09 | 2,405,200 | — | — |
| 2007-06-18 | $7.60 | $7.84 | 592,300 | — | — |
| 2007-06-15 | $7.58 | $7.82 | 2,201,900 | — | — |
| 2007-06-14 | $7.37 | $7.61 | 729,200 | — | — |
| 2007-06-13 | $7.24 | $7.47 | 646,100 | — | — |
| 2007-06-12 | $7.23 | $7.46 | 684,600 | — | — |
| 2007-06-11 | $7.49 | $7.73 | 1,030,500 | — | — |
| 2007-06-08 | $7.43 | $7.67 | 1,187,700 | — | — |
| 2007-06-07 | $7.41 | $7.65 | 1,558,500 | — | — |
| 2007-06-06 | $7.41 | $7.65 | 601,500 | — | — |
| 2007-06-05 | $7.62 | $7.87 | 928,900 | — | — |
| 2007-06-04 | $7.68 | $7.93 | 1,082,200 | — | — |
| 2007-06-01 | $7.67 | $7.92 | 2,025,500 | — | — |
| 2007-05-31 | $7.29 | $7.52 | 1,498,200 | — | — |
| 2007-05-30 | $7.00 | $7.23 | 1,291,600 | — | — |
| 2007-05-29 | $6.78 | $7.00 | 799,100 | — | — |
| 2007-05-25 | $6.76 | $6.98 | 1,028,100 | — | — |
| 2007-05-24 | $6.78 | $7.00 | 1,831,600 | — | — |
| 2007-05-23 | $7.21 | $7.44 | 1,318,100 | — | — |
| 2007-05-22 | $7.05 | $7.28 | 1,718,600 | — | — |
| 2007-05-21 | $7.14 | $7.37 | 684,400 | — | — |
| 2007-05-18 | $7.09 | $7.32 | 1,075,100 | — | — |
| 2007-05-17 | $6.94 | $7.16 | 895,500 | — | — |
| 2007-05-16 | $6.91 | $7.13 | 1,649,900 | — | — |
| 2007-05-15 | $7.07 | $7.30 | 1,114,300 | — | — |
| 2007-05-14 | $7.29 | $7.52 | 906,600 | — | — |
| 2007-05-11 | $7.50 | $7.74 | 651,400 | — | — |
| 2007-05-10 | $7.49 | $7.73 | 825,400 | — | — |
| 2007-05-09 | $7.71 | $7.96 | 623,800 | — | — |
| 2007-05-08 | $7.71 | $7.96 | 772,100 | — | — |
| 2007-05-07 | $7.78 | $8.03 | 880,000 | — | — |
| 2007-05-04 | $7.88 | $8.13 | 842,700 | — | — |
| 2007-05-03 | $8.01 | $8.27 | 1,012,200 | — | — |
| 2007-05-02 | $7.96 | $8.22 | 1,197,700 | — | — |
| 2007-05-01 | $8.03 | $8.29 | 1,252,900 | — | — |
| 2007-04-30 | $8.12 | $8.38 | 1,026,800 | — | — |
| 2007-04-27 | $8.06 | $8.32 | 970,500 | — | — |
| 2007-04-26 | $7.92 | $8.18 | 1,540,900 | — | — |
| 2007-04-25 | $7.63 | $7.88 | 1,274,800 | — | — |
| 2007-04-24 | $7.76 | $8.01 | 1,047,900 | — | — |
| 2007-04-23 | $7.93 | $8.19 | 803,300 | — | — |
| 2007-04-20 | $7.93 | $8.19 | 858,100 | — | — |
| 2007-04-19 | $7.89 | $8.14 | 830,400 | — | — |
| 2007-04-18 | $8.07 | $8.33 | 719,700 | — | — |
| 2007-04-17 | $8.19 | $8.45 | 581,500 | — | — |
| 2007-04-16 | $8.27 | $8.54 | 807,600 | — | — |
| 2007-04-13 | $8.15 | $8.41 | 1,542,300 | — | — |
| 2007-04-12 | $8.12 | $8.38 | 788,000 | — | — |
| 2007-04-11 | $8.08 | $8.34 | 1,262,700 | — | — |
| 2007-04-10 | $8.23 | $8.50 | 618,300 | — | — |
| 2007-04-09 | $8.11 | $8.37 | 1,153,500 | — | — |
| 2007-04-05 | $8.26 | $8.53 | 1,586,600 | — | — |
| 2007-04-04 | $8.11 | $8.37 | 2,798,500 | — | — |
| 2007-04-03 | $7.72 | $7.97 | 1,171,800 | — | — |
| 2007-04-02 | $7.80 | $8.05 | 935,300 | — | — |
| 2007-03-30 | $7.70 | $7.95 | 893,000 | — | — |
| 2007-03-29 | $7.93 | $8.19 | 919,000 | — | — |
| 2007-03-28 | $7.87 | $8.12 | 804,400 | — | — |
| 2007-03-27 | $7.93 | $8.19 | 915,400 | — | — |
| 2007-03-26 | $7.93 | $8.19 | 875,600 | — | — |
| 2007-03-23 | $7.86 | $8.11 | 923,500 | — | — |
| 2007-03-22 | $7.83 | $8.08 | 1,481,300 | — | — |
| 2007-03-21 | $7.80 | $8.05 | 1,448,700 | — | — |
| 2007-03-20 | $7.44 | $7.68 | 1,962,900 | — | — |
| 2007-03-19 | $7.41 | $7.65 | 1,666,300 | — | — |
| 2007-03-16 | $7.54 | $7.78 | 1,435,500 | — | — |
| 2007-03-15 | $7.60 | $7.84 | 1,288,300 | — | — |
| 2007-03-14 | $7.58 | $7.82 | 1,452,000 | — | — |
| 2007-03-13 | $7.54 | $7.78 | 1,234,000 | — | — |
| 2007-03-12 | $7.65 | $7.90 | 802,700 | — | — |
| 2007-03-09 | $7.69 | $7.94 | 715,600 | — | — |
| 2007-03-08 | $7.73 | $7.98 | 1,032,400 | — | — |
| 2007-03-07 | $7.75 | $8.00 | 1,078,900 | — | — |
| 2007-03-06 | $7.88 | $8.13 | 1,015,000 | — | — |
| 2007-03-05 | $7.62 | $7.87 | 1,572,700 | — | — |
| 2007-03-02 | $7.84 | $8.09 | 2,196,200 | — | — |
| 2007-03-01 | $8.19 | $8.45 | 1,349,300 | — | — |
| 2007-02-28 | $8.41 | $8.68 | 1,859,500 | — | — |
| 2007-02-27 | $8.40 | $8.67 | 2,146,700 | — | — |
| 2007-02-26 | $8.94 | $9.23 | 1,214,200 | — | — |
| 2007-02-23 | $8.99 | $9.28 | 1,477,500 | — | — |
| 2007-02-22 | $9.10 | $9.39 | 1,302,500 | — | — |
| 2007-02-21 | $9.35 | $9.65 | 3,076,400 | — | — |
| 2007-02-20 | $9.00 | $9.29 | 1,355,600 | — | — |
| 2007-02-16 | $8.71 | $8.99 | 421,100 | — | — |
| 2007-02-15 | $8.84 | $9.12 | 1,348,700 | — | — |
| 2007-02-14 | $8.81 | $9.09 | 792,200 | — | — |
| 2007-02-13 | $8.65 | $8.93 | 684,000 | — | — |
| 2007-02-12 | $8.59 | $8.87 | 495,100 | — | — |
| 2007-02-09 | $8.58 | $8.86 | 1,710,100 | — | — |
| 2007-02-08 | $8.54 | $8.82 | 1,161,600 | — | — |
| 2007-02-07 | $8.59 | $8.87 | 511,300 | — | — |
| 2007-02-06 | $8.72 | $9.00 | 776,500 | — | — |
| 2007-02-05 | $8.70 | $8.98 | 626,400 | — | — |
| 2007-02-02 | $8.65 | $8.93 | 958,500 | — | — |
| 2007-02-01 | $8.78 | $9.06 | 1,352,400 | — | — |
| 2007-01-31 | $8.82 | $9.10 | 1,175,900 | — | — |
| 2007-01-30 | $8.41 | $8.68 | 821,000 | — | — |
| 2007-01-29 | $8.34 | $8.61 | 719,900 | — | — |
| 2007-01-26 | $8.37 | $8.64 | 1,020,100 | — | — |
| 2007-01-25 | $8.65 | $8.93 | 949,400 | — | — |
| 2007-01-24 | $8.81 | $9.09 | 1,288,900 | — | — |
| 2007-01-23 | $8.86 | $9.15 | 2,178,400 | — | — |
| 2007-01-22 | $8.73 | $9.01 | 1,424,100 | — | — |
| 2007-01-19 | $8.83 | $9.11 | 974,500 | — | — |
| 2007-01-18 | $8.60 | $8.88 | 1,201,800 | — | — |
| 2007-01-17 | $8.65 | $8.93 | 696,500 | — | — |
| 2007-01-16 | $8.65 | $8.93 | 545,400 | — | — |
| 2007-01-12 | $8.60 | $8.88 | 1,166,000 | — | — |
| 2007-01-11 | $8.30 | $8.57 | 932,800 | — | — |
| 2007-01-10 | $8.38 | $8.65 | 783,700 | — | — |
| 2007-01-09 | $8.43 | $8.70 | 985,400 | — | — |
| 2007-01-08 | $8.44 | $8.71 | 1,100,100 | — | — |
| 2007-01-05 | $8.32 | $8.59 | 984,800 | — | — |
| 2007-01-04 | $8.34 | $8.61 | 756,000 | — | — |
| 2007-01-03 | $8.52 | $8.79 | 1,076,000 | — | — |