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
- 1999-10-27 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 | $7.98 | $7.98 | 607 | — | — |
| 2007-12-28 | $7.98 | $7.98 | 1,429 | — | — |
| 2007-12-27 | $7.14 | $7.14 | 1,193 | — | — |
| 2007-12-26 | $7.70 | $7.70 | 14 | — | — |
| 2007-12-24 | $8.12 | $8.12 | 3,071 | — | — |
| 2007-12-21 | $7.28 | $7.28 | 357 | — | — |
| 2007-12-20 | $7.56 | $7.56 | 1,193 | — | — |
| 2007-12-19 | $7.14 | $7.14 | 2,614 | — | — |
| 2007-12-18 | $7.14 | $7.14 | 529 | — | — |
| 2007-12-17 | $6.72 | $6.72 | 121 | — | — |
| 2007-12-14 | $7.98 | $7.98 | 643 | — | — |
| 2007-12-13 | $7.14 | $7.14 | 4,429 | — | — |
| 2007-12-12 | $7.70 | $7.70 | 29 | — | — |
| 2007-12-11 | $6.58 | $6.58 | 4,221 | — | — |
| 2007-12-10 | $6.44 | $6.44 | 1,700 | — | — |
| 2007-12-07 | $7.28 | $7.28 | 3,200 | — | — |
| 2007-12-06 | $6.44 | $6.44 | 957 | — | — |
| 2007-12-05 | $6.44 | $6.44 | 1,036 | — | — |
| 2007-12-04 | $6.58 | $6.58 | 1,414 | — | — |
| 2007-12-03 | $6.86 | $6.86 | 1,179 | — | — |
| 2007-11-30 | $7.28 | $7.28 | 5,121 | — | — |
| 2007-11-29 | $6.86 | $6.86 | 0 | — | — |
| 2007-11-28 | $6.86 | $6.86 | 2,364 | — | — |
| 2007-11-27 | $6.72 | $6.72 | 371 | — | — |
| 2007-11-26 | $7.28 | $7.28 | 286 | — | — |
| 2007-11-23 | $7.28 | $7.28 | 700 | — | — |
| 2007-11-21 | $6.30 | $6.30 | 14 | — | — |
| 2007-11-20 | $6.30 | $6.30 | 1,650 | — | — |
| 2007-11-19 | $6.72 | $6.72 | 214 | — | — |
| 2007-11-16 | $6.30 | $6.30 | 3,486 | — | — |
| 2007-11-15 | $6.72 | $6.72 | 1,507 | — | — |
| 2007-11-14 | $6.72 | $6.72 | 493 | — | — |
| 2007-11-13 | $7.28 | $7.28 | 907 | — | — |
| 2007-11-12 | $7.28 | $7.28 | 1,257 | — | — |
| 2007-11-09 | $7.00 | $7.00 | 900 | — | — |
| 2007-11-08 | $6.86 | $6.86 | 107 | — | — |
| 2007-11-07 | $6.72 | $6.72 | 750 | — | — |
| 2007-11-06 | $7.00 | $7.00 | 2,386 | — | — |
| 2007-11-05 | $7.00 | $7.00 | 2,236 | — | — |
| 2007-11-02 | $6.72 | $6.72 | 1,871 | — | — |
| 2007-11-01 | $6.86 | $6.86 | 1,786 | — | — |
| 2007-10-31 | $7.28 | $7.28 | 1,143 | — | — |
| 2007-10-30 | $7.14 | $7.14 | 607 | — | — |
| 2007-10-29 | $7.07 | $7.07 | 4,114 | — | — |
| 2007-10-26 | $6.79 | $6.79 | 4,514 | — | — |
| 2007-10-25 | $6.30 | $6.30 | 1,686 | — | — |
| 2007-10-24 | $6.30 | $6.30 | 650 | — | — |
| 2007-10-23 | $5.88 | $5.88 | 357 | — | — |
| 2007-10-22 | $5.60 | $5.60 | 857 | — | — |
| 2007-10-19 | $5.60 | $5.60 | 107 | — | — |
| 2007-10-18 | $6.58 | $6.58 | 907 | — | — |
| 2007-10-17 | $6.58 | $6.58 | 21 | — | — |
| 2007-10-16 | $6.02 | $6.02 | 357 | — | — |
| 2007-10-15 | $6.58 | $6.58 | 1,479 | — | — |
| 2007-10-12 | $5.88 | $5.88 | 4,314 | — | — |
| 2007-10-11 | $6.30 | $6.30 | 4,529 | — | — |
| 2007-10-10 | $5.46 | $5.46 | 3,200 | — | — |
| 2007-10-09 | $5.46 | $5.46 | 3,393 | — | — |
| 2007-10-08 | $5.46 | $5.46 | 2,014 | — | — |
| 2007-10-05 | $5.60 | $5.60 | 2,786 | — | — |
| 2007-10-04 | $5.04 | $5.04 | 2,171 | — | — |
| 2007-10-03 | $5.04 | $5.04 | 1,250 | — | — |
| 2007-10-02 | $5.46 | $5.46 | 943 | — | — |
| 2007-10-01 | $5.60 | $5.60 | 4,314 | — | — |
| 2007-09-28 | $5.74 | $5.74 | 8,857 | — | — |
| 2007-09-27 | $5.60 | $5.60 | 4,757 | — | — |
| 2007-09-26 | $5.74 | $5.74 | 5,929 | — | — |
| 2007-09-25 | $5.60 | $5.60 | 4,579 | — | — |
| 2007-09-24 | $6.02 | $6.02 | 1,393 | — | — |
| 2007-09-21 | $6.02 | $6.02 | 6,143 | — | — |
| 2007-09-20 | $6.72 | $6.72 | 8,914 | — | — |
| 2007-09-19 | $6.30 | $6.30 | 7,107 | — | — |
| 2007-09-18 | $6.16 | $6.16 | 1,036 | — | — |
| 2007-09-17 | $5.60 | $5.60 | 950 | — | — |
| 2007-09-14 | $6.16 | $6.16 | 71 | — | — |
| 2007-09-13 | $5.60 | $5.60 | 214 | — | — |
| 2007-09-12 | $5.60 | $5.60 | 6,029 | — | — |
| 2007-09-11 | $5.46 | $5.46 | 5,529 | — | — |
| 2007-09-10 | $6.02 | $6.02 | 7,600 | — | — |
| 2007-09-07 | $5.32 | $5.32 | 3,771 | — | — |
| 2007-09-06 | $5.60 | $5.60 | 7,043 | — | — |
| 2007-09-05 | $5.32 | $5.32 | 1,750 | — | — |
| 2007-09-04 | $5.60 | $5.60 | 12,979 | — | — |
| 2007-08-31 | $6.02 | $6.02 | 979 | — | — |
| 2007-08-30 | $5.18 | $5.18 | 8,171 | — | — |
| 2007-08-29 | $5.46 | $5.46 | 1,114 | — | — |
| 2007-08-28 | $5.32 | $5.32 | 2,286 | — | — |
| 2007-08-27 | $5.18 | $5.18 | 9,243 | — | — |
| 2007-08-24 | $5.88 | $5.88 | 357 | — | — |
| 2007-08-23 | $5.46 | $5.46 | 2,586 | — | — |
| 2007-08-22 | $5.60 | $5.60 | 529 | — | — |
| 2007-08-21 | $6.30 | $6.30 | 0 | — | — |
| 2007-08-20 | $6.30 | $6.30 | 1,529 | — | — |
| 2007-08-17 | $6.16 | $6.16 | 521 | — | — |
| 2007-08-16 | $5.74 | $5.74 | 15,557 | — | — |
| 2007-08-15 | $7.14 | $7.14 | 2,050 | — | — |
| 2007-08-14 | $7.56 | $7.56 | 750 | — | — |
| 2007-08-13 | $7.42 | $7.42 | 2,429 | — | — |
| 2007-08-10 | $7.28 | $7.28 | 1,821 | — | — |
| 2007-08-09 | $7.00 | $7.00 | 971 | — | — |
| 2007-08-08 | $7.56 | $7.56 | 857 | — | — |
| 2007-08-07 | $7.14 | $7.14 | 3,393 | — | — |
| 2007-08-06 | $7.00 | $7.00 | 814 | — | — |
| 2007-08-03 | $7.00 | $7.00 | 8,857 | — | — |
| 2007-08-02 | $7.56 | $7.56 | 1,957 | — | — |
| 2007-08-01 | $7.98 | $7.98 | 5,914 | — | — |
| 2007-07-31 | $8.96 | $8.96 | 1,229 | — | — |
| 2007-07-30 | $7.70 | $7.70 | 13,629 | — | — |
| 2007-07-27 | $9.52 | $9.52 | 1,829 | — | — |
| 2007-07-26 | $9.10 | $9.10 | 3,764 | — | — |
| 2007-07-25 | $9.38 | $9.38 | 714 | — | — |
| 2007-07-24 | $9.24 | $9.24 | 1,586 | — | — |
| 2007-07-23 | $9.10 | $9.10 | 750 | — | — |
| 2007-07-20 | $9.24 | $9.24 | 2,857 | — | — |
| 2007-07-19 | $9.80 | $9.80 | 5,600 | — | — |
| 2007-07-18 | $9.10 | $9.10 | 3,079 | — | — |
| 2007-07-17 | $9.80 | $9.80 | 1,921 | — | — |
| 2007-07-16 | $8.82 | $8.82 | 786 | — | — |
| 2007-07-13 | $9.52 | $9.52 | 8,536 | — | — |
| 2007-07-12 | $9.24 | $9.24 | 6,707 | — | — |
| 2007-07-11 | $8.82 | $8.82 | 886 | — | — |
| 2007-07-10 | $8.96 | $8.96 | 2,643 | — | — |
| 2007-07-09 | $8.82 | $8.82 | 36 | — | — |
| 2007-07-06 | $9.10 | $9.10 | 4,200 | — | — |
| 2007-07-05 | $8.40 | $8.40 | 1,250 | — | — |
| 2007-07-03 | $9.10 | $9.10 | 736 | — | — |
| 2007-07-02 | $8.82 | $8.82 | 4,279 | — | — |
| 2007-06-29 | $9.10 | $9.10 | 3,629 | — | — |
| 2007-06-28 | $9.10 | $9.10 | 2,200 | — | — |
| 2007-06-27 | $9.10 | $9.10 | 71 | — | — |
| 2007-06-26 | $9.38 | $9.38 | 0 | — | — |
| 2007-06-25 | $9.38 | $9.38 | 29 | — | — |
| 2007-06-22 | $8.40 | $8.40 | 1,136 | — | — |
| 2007-06-21 | $8.54 | $8.54 | 964 | — | — |
| 2007-06-20 | $9.24 | $9.24 | 214 | — | — |
| 2007-06-19 | $9.10 | $9.10 | 1,621 | — | — |
| 2007-06-18 | $9.38 | $9.38 | 71 | — | — |
| 2007-06-15 | $9.38 | $9.38 | 0 | — | — |
| 2007-06-14 | $9.38 | $9.38 | 1,500 | — | — |
| 2007-06-13 | $9.80 | $9.80 | 393 | — | — |
| 2007-06-12 | $9.80 | $9.80 | 0 | — | — |
| 2007-06-11 | $9.80 | $9.80 | 2,586 | — | — |
| 2007-06-08 | $10.36 | $10.36 | 964 | — | — |
| 2007-06-07 | $10.50 | $10.50 | 1,743 | — | — |
| 2007-06-06 | $10.08 | $10.08 | 4,450 | — | — |
| 2007-06-05 | $9.66 | $9.66 | 3,143 | — | — |
| 2007-06-04 | $9.10 | $9.10 | 3,721 | — | — |
| 2007-06-01 | $8.68 | $8.68 | 2,714 | — | — |
| 2007-05-31 | $8.96 | $8.96 | 1,143 | — | — |
| 2007-05-30 | $9.38 | $9.38 | 3,107 | — | — |
| 2007-05-29 | $9.80 | $9.80 | 679 | — | — |
| 2007-05-25 | $9.38 | $9.38 | 321 | — | — |
| 2007-05-24 | $9.38 | $9.38 | 429 | — | — |
| 2007-05-23 | $9.10 | $9.10 | 457 | — | — |
| 2007-05-22 | $9.24 | $9.24 | 2,364 | — | — |
| 2007-05-21 | $9.80 | $9.80 | 2,679 | — | — |
| 2007-05-18 | $10.36 | $10.36 | 121 | — | — |
| 2007-05-17 | $10.50 | $10.50 | 214 | — | — |
| 2007-05-16 | $10.50 | $10.50 | 564 | — | — |
| 2007-05-15 | $10.50 | $10.50 | 643 | — | — |
| 2007-05-14 | $10.22 | $10.22 | 179 | — | — |
| 2007-05-11 | $9.80 | $9.80 | 179 | — | — |
| 2007-05-10 | $9.80 | $9.80 | 2,900 | — | — |
| 2007-05-09 | $9.52 | $9.52 | 1,443 | — | — |
| 2007-05-08 | $10.08 | $10.08 | 607 | — | — |
| 2007-05-07 | $10.78 | $10.78 | 1,564 | — | — |
| 2007-05-04 | $10.36 | $10.36 | 36 | — | — |
| 2007-05-03 | $10.08 | $10.08 | 5,871 | — | — |
| 2007-05-02 | $10.64 | $10.64 | 1,750 | — | — |
| 2007-05-01 | $11.06 | $11.06 | 507 | — | — |
| 2007-04-30 | $10.64 | $10.64 | 629 | — | — |
| 2007-04-27 | $11.20 | $11.20 | 971 | — | — |
| 2007-04-26 | $10.92 | $10.92 | 2,000 | — | — |
| 2007-04-25 | $11.20 | $11.20 | 800 | — | — |
| 2007-04-24 | $11.48 | $11.48 | 1,129 | — | — |
| 2007-04-23 | $10.78 | $10.78 | 479 | — | — |
| 2007-04-20 | $10.64 | $10.64 | 2,443 | — | — |
| 2007-04-19 | $10.64 | $10.64 | 414 | — | — |
| 2007-04-18 | $10.78 | $10.78 | 1,829 | — | — |
| 2007-04-17 | $11.62 | $11.62 | 964 | — | — |
| 2007-04-16 | $11.90 | $11.90 | 1,136 | — | — |
| 2007-04-13 | $11.90 | $11.90 | 1,807 | — | — |
| 2007-04-12 | $11.90 | $11.90 | 29 | — | — |
| 2007-04-11 | $11.90 | $11.90 | 886 | — | — |
| 2007-04-10 | $12.18 | $12.18 | 2,971 | — | — |
| 2007-04-09 | $11.62 | $11.62 | 1,757 | — | — |
| 2007-04-05 | $10.64 | $10.64 | 643 | — | — |
| 2007-04-04 | $10.50 | $10.50 | 4,893 | — | — |
| 2007-04-03 | $10.08 | $10.08 | 1,107 | — | — |
| 2007-04-02 | $10.08 | $10.08 | 1,114 | — | — |
| 2007-03-30 | $10.08 | $10.08 | 514 | — | — |
| 2007-03-29 | $10.08 | $10.08 | 957 | — | — |
| 2007-03-28 | $10.36 | $10.36 | 179 | — | — |
| 2007-03-27 | $10.50 | $10.50 | 2,814 | — | — |
| 2007-03-26 | $10.50 | $10.50 | 500 | — | — |
| 2007-03-23 | $10.50 | $10.50 | 64 | — | — |
| 2007-03-22 | $10.36 | $10.36 | 371 | — | — |
| 2007-03-21 | $10.50 | $10.50 | 1,079 | — | — |
| 2007-03-20 | $10.50 | $10.50 | 3,543 | — | — |
| 2007-03-19 | $10.78 | $10.78 | 1,036 | — | — |
| 2007-03-16 | $10.78 | $10.78 | 2,164 | — | — |
| 2007-03-15 | $10.50 | $10.50 | 1,943 | — | — |
| 2007-03-14 | $10.78 | $10.78 | 3,593 | — | — |
| 2007-03-13 | $10.78 | $10.78 | 2,564 | — | — |
| 2007-03-12 | $10.64 | $10.64 | 1,464 | — | — |
| 2007-03-09 | $10.50 | $10.50 | 900 | — | — |
| 2007-03-08 | $10.50 | $10.50 | 6,543 | — | — |
| 2007-03-07 | $10.64 | $10.64 | 2,386 | — | — |
| 2007-03-06 | $11.20 | $11.20 | 36 | — | — |
| 2007-03-05 | $11.20 | $11.20 | 536 | — | — |
| 2007-03-02 | $11.20 | $11.20 | 1,307 | — | — |
| 2007-03-01 | $11.20 | $11.20 | 1,336 | — | — |
| 2007-02-28 | $11.20 | $11.20 | 707 | — | — |
| 2007-02-27 | $10.08 | $10.08 | 4,150 | — | — |
| 2007-02-26 | $13.58 | $13.58 | 16,929 | — | — |
| 2007-02-23 | $13.02 | $13.02 | 16,250 | — | — |
| 2007-02-22 | $10.78 | $10.78 | 4,386 | — | — |
| 2007-02-21 | $10.22 | $10.22 | 15,214 | — | — |
| 2007-02-20 | $9.10 | $9.10 | 893 | — | — |
| 2007-02-16 | $9.80 | $9.80 | 971 | — | — |
| 2007-02-15 | $9.80 | $9.80 | 2,771 | — | — |
| 2007-02-14 | $9.94 | $9.94 | 700 | — | — |
| 2007-02-13 | $8.68 | $8.68 | 843 | — | — |
| 2007-02-12 | $9.38 | $9.38 | 864 | — | — |
| 2007-02-09 | $10.50 | $10.50 | 2,464 | — | — |
| 2007-02-08 | $10.50 | $10.50 | 13,029 | — | — |
| 2007-02-07 | $9.52 | $9.52 | 1,050 | — | — |
| 2007-02-06 | $9.10 | $9.10 | 2,464 | — | — |
| 2007-02-05 | $8.82 | $8.82 | 1,921 | — | — |
| 2007-02-02 | $9.80 | $9.80 | 1,250 | — | — |
| 2007-02-01 | $9.24 | $9.24 | 3,864 | — | — |
| 2007-01-31 | $9.94 | $9.94 | 893 | — | — |
| 2007-01-30 | $9.52 | $9.52 | 1,057 | — | — |
| 2007-01-29 | $9.52 | $9.52 | 207 | — | — |
| 2007-01-26 | $9.66 | $9.66 | 3,379 | — | — |
| 2007-01-25 | $9.66 | $9.66 | 1,814 | — | — |
| 2007-01-24 | $9.10 | $9.10 | 1,207 | — | — |
| 2007-01-23 | $8.96 | $8.96 | 714 | — | — |
| 2007-01-22 | $9.38 | $9.38 | 1,364 | — | — |
| 2007-01-19 | $9.66 | $9.66 | 2,929 | — | — |
| 2007-01-18 | $9.38 | $9.38 | 7,393 | — | — |
| 2007-01-17 | $9.52 | $9.52 | 2,229 | — | — |
| 2007-01-16 | $9.24 | $9.24 | 12,779 | — | — |
| 2007-01-12 | $8.26 | $8.26 | 8,093 | — | — |
| 2007-01-11 | $6.58 | $6.58 | 1,821 | — | — |
| 2007-01-10 | $7.14 | $7.14 | 286 | — | — |
| 2007-01-09 | $7.14 | $7.14 | 1,171 | — | — |
| 2007-01-08 | $7.00 | $7.00 | 71 | — | — |
| 2007-01-05 | $6.58 | $6.58 | 107 | — | — |
| 2007-01-04 | $7.00 | $7.00 | 1,643 | — | — |
| 2007-01-03 | $7.14 | $7.14 | 10,136 | — | — |