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
- 2007-02-12 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 | $6.85 | $6.85 | 934,500 | — | — |
| 2007-12-28 | $6.70 | $6.70 | 177,900 | — | — |
| 2007-12-27 | $6.69 | $6.69 | 125,200 | — | — |
| 2007-12-26 | $6.80 | $6.80 | 265,300 | — | — |
| 2007-12-24 | $6.77 | $6.77 | 183,000 | — | — |
| 2007-12-21 | $6.78 | $6.78 | 295,600 | — | — |
| 2007-12-20 | $6.54 | $6.54 | 98,700 | — | — |
| 2007-12-19 | $6.65 | $6.65 | 159,400 | — | — |
| 2007-12-18 | $6.66 | $6.66 | 107,500 | — | — |
| 2007-12-17 | $6.66 | $6.66 | 253,500 | — | — |
| 2007-12-14 | $6.71 | $6.71 | 364,900 | — | — |
| 2007-12-13 | $6.50 | $6.50 | 113,600 | — | — |
| 2007-12-12 | $6.42 | $6.42 | 112,500 | — | — |
| 2007-12-11 | $6.35 | $6.35 | 368,200 | — | — |
| 2007-12-10 | $6.20 | $6.20 | 86,100 | — | — |
| 2007-12-07 | $6.15 | $6.15 | 95,700 | — | — |
| 2007-12-06 | $6.15 | $6.15 | 56,800 | — | — |
| 2007-12-05 | $6.14 | $6.14 | 139,400 | — | — |
| 2007-12-04 | $6.25 | $6.25 | 362,200 | — | — |
| 2007-12-03 | $6.50 | $6.50 | 89,600 | — | — |
| 2007-11-30 | $6.73 | $6.73 | 85,600 | — | — |
| 2007-11-29 | $6.71 | $6.71 | 264,300 | — | — |
| 2007-11-28 | $6.86 | $6.86 | 211,100 | — | — |
| 2007-11-27 | $6.93 | $6.93 | 139,000 | — | — |
| 2007-11-26 | $6.95 | $6.95 | 79,300 | — | — |
| 2007-11-23 | $7.02 | $7.02 | 115,600 | — | — |
| 2007-11-21 | $7.02 | $7.02 | 287,100 | — | — |
| 2007-11-20 | $7.11 | $7.11 | 230,400 | — | — |
| 2007-11-19 | $7.18 | $7.18 | 229,800 | — | — |
| 2007-11-16 | $7.20 | $7.20 | 182,900 | — | — |
| 2007-11-15 | $7.04 | $7.04 | 220,700 | — | — |
| 2007-11-14 | $7.10 | $7.10 | 501,200 | — | — |
| 2007-11-13 | $7.03 | $7.03 | 655,900 | — | — |
| 2007-11-12 | $7.52 | $7.52 | 73,100 | — | — |
| 2007-11-09 | $7.58 | $7.58 | 287,000 | — | — |
| 2007-11-08 | $7.53 | $7.53 | 120,600 | — | — |
| 2007-11-07 | $7.44 | $7.44 | 120,300 | — | — |
| 2007-11-06 | $7.45 | $7.45 | 151,500 | — | — |
| 2007-11-05 | $7.45 | $7.45 | 370,000 | — | — |
| 2007-11-02 | $7.47 | $7.47 | 98,000 | — | — |
| 2007-11-01 | $7.45 | $7.45 | 244,400 | — | — |
| 2007-10-31 | $7.54 | $7.54 | 77,900 | — | — |
| 2007-10-30 | $7.60 | $7.60 | 88,100 | — | — |
| 2007-10-29 | $7.58 | $7.58 | 57,200 | — | — |
| 2007-10-26 | $7.65 | $7.65 | 169,600 | — | — |
| 2007-10-25 | $7.63 | $7.63 | 123,600 | — | — |
| 2007-10-24 | $7.61 | $7.61 | 84,500 | — | — |
| 2007-10-23 | $7.55 | $7.55 | 33,100 | — | — |
| 2007-10-22 | $7.56 | $7.56 | 46,100 | — | — |
| 2007-10-19 | $7.51 | $7.51 | 108,300 | — | — |
| 2007-10-18 | $7.61 | $7.61 | 119,100 | — | — |
| 2007-10-17 | $7.61 | $7.61 | 113,200 | — | — |
| 2007-10-16 | $7.60 | $7.60 | 48,600 | — | — |
| 2007-10-15 | $7.68 | $7.68 | 85,500 | — | — |
| 2007-10-12 | $7.66 | $7.66 | 126,600 | — | — |
| 2007-10-11 | $7.69 | $7.69 | 192,100 | — | — |
| 2007-10-10 | $7.66 | $7.66 | 175,100 | — | — |
| 2007-10-09 | $7.80 | $7.80 | 86,100 | — | — |
| 2007-10-08 | $7.57 | $7.57 | 27,400 | — | — |
| 2007-10-05 | $7.64 | $7.64 | 159,900 | — | — |
| 2007-10-04 | $7.54 | $7.54 | 75,700 | — | — |
| 2007-10-03 | $7.75 | $7.75 | 716,900 | — | — |
| 2007-10-02 | $7.87 | $7.87 | 7,279,200 | — | — |
| 2007-10-01 | $7.86 | $7.86 | 6,868,400 | — | — |
| 2007-09-28 | $7.65 | $7.65 | 98,600 | — | — |
| 2007-09-27 | $7.84 | $7.84 | 185,000 | — | — |
| 2007-09-26 | $7.83 | $7.83 | 66,100 | — | — |
| 2007-09-25 | $7.76 | $7.76 | 77,600 | — | — |
| 2007-09-24 | $7.55 | $7.55 | 858,300 | — | — |
| 2007-09-21 | $7.61 | $7.61 | 482,500 | — | — |
| 2007-09-20 | $7.59 | $7.59 | 2,822,400 | — | — |
| 2007-09-19 | $7.70 | $7.70 | 109,900 | — | — |
| 2007-09-18 | $7.78 | $7.78 | 124,400 | — | — |
| 2007-09-17 | $7.57 | $7.57 | 59,900 | — | — |
| 2007-09-14 | $7.62 | $7.62 | 15,200 | — | — |
| 2007-09-13 | $7.59 | $7.59 | 42,300 | — | — |
| 2007-09-12 | $7.62 | $7.62 | 11,600 | — | — |
| 2007-09-11 | $7.69 | $7.69 | 22,600 | — | — |
| 2007-09-10 | $7.60 | $7.60 | 38,200 | — | — |
| 2007-09-07 | $7.67 | $7.67 | 60,500 | — | — |
| 2007-09-06 | $7.69 | $7.69 | 23,300 | — | — |
| 2007-09-05 | $7.56 | $7.56 | 25,900 | — | — |
| 2007-09-04 | $7.60 | $7.60 | 10,900 | — | — |
| 2007-08-31 | $7.58 | $7.58 | 17,200 | — | — |
| 2007-08-30 | $7.65 | $7.65 | 13,600 | — | — |
| 2007-08-29 | $7.69 | $7.69 | 15,100 | — | — |
| 2007-08-28 | $7.60 | $7.60 | 119,200 | — | — |
| 2007-08-27 | $7.59 | $7.59 | 6,100 | — | — |
| 2007-08-24 | $7.70 | $7.70 | 15,000 | — | — |
| 2007-08-23 | $7.64 | $7.64 | 12,300 | — | — |
| 2007-08-22 | $7.62 | $7.62 | 10,500 | — | — |
| 2007-08-21 | $7.60 | $7.60 | 21,200 | — | — |
| 2007-08-20 | $7.62 | $7.62 | 35,800 | — | — |
| 2007-08-17 | $7.66 | $7.66 | 129,200 | — | — |
| 2007-08-16 | $7.68 | $7.68 | 135,900 | — | — |
| 2007-08-15 | $7.55 | $7.55 | 45,200 | — | — |
| 2007-08-14 | $7.50 | $7.50 | 84,500 | — | — |
| 2007-08-13 | $7.61 | $7.61 | 51,100 | — | — |
| 2007-08-10 | $7.60 | $7.60 | 123,600 | — | — |
| 2007-08-09 | $7.66 | $7.66 | 41,800 | — | — |
| 2007-08-08 | $7.78 | $7.78 | 70,800 | — | — |
| 2007-08-07 | $7.63 | $7.63 | 29,100 | — | — |
| 2007-08-06 | $7.58 | $7.58 | 75,700 | — | — |
| 2007-08-03 | $7.60 | $7.60 | 62,100 | — | — |
| 2007-08-02 | $7.58 | $7.58 | 12,200 | — | — |
| 2007-08-01 | $7.63 | $7.63 | 60,500 | — | — |
| 2007-07-31 | $7.63 | $7.63 | 55,900 | — | — |
| 2007-07-30 | $7.57 | $7.57 | 118,300 | — | — |
| 2007-07-27 | $7.57 | $7.57 | 107,400 | — | — |
| 2007-07-26 | $7.57 | $7.57 | 88,900 | — | — |
| 2007-07-25 | $7.59 | $7.59 | 30,400 | — | — |
| 2007-07-24 | $7.57 | $7.57 | 79,500 | — | — |
| 2007-07-23 | $7.57 | $7.57 | 13,500 | — | — |
| 2007-07-20 | $7.62 | $7.62 | 108,300 | — | — |
| 2007-07-19 | $7.60 | $7.60 | 89,400 | — | — |
| 2007-07-18 | $7.65 | $7.65 | 37,500 | — | — |
| 2007-07-17 | $7.61 | $7.61 | 17,400 | — | — |
| 2007-07-16 | $7.62 | $7.62 | 33,500 | — | — |
| 2007-07-13 | $7.62 | $7.62 | 6,000 | — | — |
| 2007-07-12 | $7.74 | $7.74 | 21,600 | — | — |
| 2007-07-11 | $7.59 | $7.59 | 29,400 | — | — |
| 2007-07-10 | $7.56 | $7.56 | 63,200 | — | — |
| 2007-07-09 | $7.60 | $7.60 | 37,700 | — | — |
| 2007-07-06 | $7.63 | $7.63 | 7,500 | — | — |
| 2007-07-05 | $7.66 | $7.66 | 15,900 | — | — |
| 2007-07-03 | $7.72 | $7.72 | 5,000 | — | — |
| 2007-07-02 | $7.72 | $7.72 | 18,600 | — | — |
| 2007-06-29 | $7.65 | $7.65 | 45,500 | — | — |
| 2007-06-28 | $7.73 | $7.73 | 61,800 | — | — |
| 2007-06-27 | $7.76 | $7.76 | 29,700 | — | — |
| 2007-06-26 | $7.71 | $7.71 | 73,300 | — | — |
| 2007-06-25 | $7.65 | $7.65 | 314,100 | — | — |
| 2007-06-22 | $8.30 | $8.30 | 766,000 | — | — |
| 2007-06-21 | $7.60 | $7.60 | 38,600 | — | — |
| 2007-06-20 | $7.54 | $7.54 | 338,600 | — | — |
| 2007-06-19 | $7.60 | $7.60 | 58,900 | — | — |
| 2007-06-18 | $7.57 | $7.57 | 21,800 | — | — |
| 2007-06-15 | $7.61 | $7.61 | 234,200 | — | — |
| 2007-06-14 | $7.55 | $7.55 | 120,500 | — | — |
| 2007-06-13 | $7.61 | $7.61 | 26,700 | — | — |
| 2007-06-12 | $7.54 | $7.54 | 171,800 | — | — |
| 2007-06-11 | $7.54 | $7.54 | 17,100 | — | — |
| 2007-06-08 | $7.57 | $7.57 | 48,100 | — | — |
| 2007-06-07 | $7.54 | $7.54 | 36,400 | — | — |
| 2007-06-06 | $7.67 | $7.67 | 68,700 | — | — |
| 2007-06-05 | $7.59 | $7.59 | 36,200 | — | — |
| 2007-06-04 | $7.66 | $7.66 | 17,900 | — | — |
| 2007-06-01 | $7.60 | $7.60 | 18,500 | — | — |
| 2007-05-31 | $7.70 | $7.70 | 21,700 | — | — |
| 2007-05-30 | $7.69 | $7.69 | 19,200 | — | — |
| 2007-05-29 | $7.68 | $7.68 | 15,900 | — | — |
| 2007-05-25 | $7.70 | $7.70 | 32,200 | — | — |
| 2007-05-24 | $7.56 | $7.56 | 40,200 | — | — |
| 2007-05-23 | $7.66 | $7.66 | 73,300 | — | — |
| 2007-05-22 | $7.65 | $7.65 | 69,200 | — | — |
| 2007-05-21 | $7.55 | $7.55 | 19,600 | — | — |
| 2007-05-18 | $7.56 | $7.56 | 382,300 | — | — |
| 2007-05-17 | $7.55 | $7.55 | 151,800 | — | — |
| 2007-05-16 | $7.57 | $7.57 | 112,700 | — | — |
| 2007-05-15 | $7.53 | $7.53 | 80,000 | — | — |
| 2007-05-14 | $7.53 | $7.53 | 102,200 | — | — |
| 2007-05-11 | $7.53 | $7.53 | 39,900 | — | — |
| 2007-05-10 | $7.51 | $7.51 | 91,800 | — | — |
| 2007-05-09 | $7.51 | $7.51 | 40,400 | — | — |
| 2007-05-08 | $7.52 | $7.52 | 61,200 | — | — |
| 2007-05-07 | $7.55 | $7.55 | 54,200 | — | — |
| 2007-05-04 | $7.59 | $7.59 | 102,600 | — | — |
| 2007-05-03 | $7.57 | $7.57 | 57,000 | — | — |
| 2007-05-02 | $7.59 | $7.59 | 308,300 | — | — |
| 2007-05-01 | $7.64 | $7.64 | 44,100 | — | — |
| 2007-04-30 | $7.63 | $7.63 | 124,000 | — | — |
| 2007-04-27 | $7.61 | $7.61 | 238,600 | — | — |
| 2007-04-26 | $7.64 | $7.64 | 338,600 | — | — |
| 2007-04-25 | $7.68 | $7.68 | 524,700 | — | — |
| 2007-04-24 | $7.47 | $7.47 | 35,400 | — | — |
| 2007-04-23 | $7.41 | $7.41 | 12,500 | — | — |
| 2007-04-20 | $7.48 | $7.48 | 95,000 | — | — |
| 2007-04-19 | $7.44 | $7.44 | 54,200 | — | — |
| 2007-04-18 | $7.42 | $7.42 | 36,700 | — | — |
| 2007-04-17 | $7.48 | $7.48 | 53,500 | — | — |
| 2007-04-16 | $7.45 | $7.45 | 37,800 | — | — |
| 2007-04-13 | $7.45 | $7.45 | 164,800 | — | — |
| 2007-04-12 | $7.50 | $7.50 | 149,900 | — | — |
| 2007-04-11 | $7.46 | $7.46 | 638,200 | — | — |
| 2007-04-10 | $7.45 | $7.45 | 310,100 | — | — |
| 2007-04-09 | $7.42 | $7.42 | 83,600 | — | — |
| 2007-04-05 | $7.43 | $7.43 | 73,700 | — | — |
| 2007-04-04 | $7.40 | $7.40 | 119,600 | — | — |
| 2007-04-03 | $7.45 | $7.45 | 58,500 | — | — |
| 2007-04-02 | $7.48 | $7.48 | 179,400 | — | — |
| 2007-03-30 | $7.46 | $7.46 | 626,100 | — | — |
| 2007-03-29 | $7.54 | $7.54 | 274,800 | — | — |
| 2007-03-28 | $7.45 | $7.45 | 5,100 | — | — |
| 2007-03-27 | $7.41 | $7.41 | 66,400 | — | — |
| 2007-03-26 | $7.45 | $7.45 | 900 | — | — |
| 2007-03-23 | $7.48 | $7.48 | 36,000 | — | — |
| 2007-03-22 | $7.45 | $7.45 | 55,500 | — | — |
| 2007-03-21 | $7.45 | $7.45 | 47,600 | — | — |
| 2007-03-20 | $7.40 | $7.40 | 152,100 | — | — |
| 2007-03-19 | $7.42 | $7.42 | 67,900 | — | — |
| 2007-03-16 | $7.43 | $7.43 | 1,800 | — | — |
| 2007-03-15 | $7.41 | $7.41 | 5,600 | — | — |
| 2007-03-14 | $7.42 | $7.42 | 188,000 | — | — |
| 2007-03-13 | $7.42 | $7.42 | 50,000 | — | — |
| 2007-03-12 | $7.42 | $7.42 | 16,000 | — | — |
| 2007-03-09 | $7.45 | $7.45 | 4,700 | — | — |
| 2007-03-08 | $7.40 | $7.40 | 466,200 | — | — |
| 2007-03-07 | $7.42 | $7.42 | 112,900 | — | — |
| 2007-03-06 | $7.41 | $7.41 | 70,300 | — | — |
| 2007-03-05 | $7.33 | $7.33 | 29,000 | — | — |
| 2007-03-02 | $7.26 | $7.26 | 11,600 | — | — |
| 2007-03-01 | $7.34 | $7.34 | 500 | — | — |
| 2007-02-28 | $7.39 | $7.39 | 100 | — | — |
| 2007-02-27 | $7.40 | $7.40 | 0 | — | — |
| 2007-02-26 | $7.40 | $7.40 | 123,100 | — | — |
| 2007-02-23 | $7.40 | $7.40 | 27,100 | — | — |
| 2007-02-22 | $7.40 | $7.40 | 14,000 | — | — |
| 2007-02-21 | $7.43 | $7.43 | 6,000 | — | — |
| 2007-02-20 | $7.42 | $7.42 | 4,500 | — | — |
| 2007-02-16 | $7.41 | $7.41 | 25,700 | — | — |
| 2007-02-15 | $7.40 | $7.40 | 7,300 | — | — |
| 2007-02-14 | $7.40 | $7.40 | 33,100 | — | — |
| 2007-02-13 | $7.46 | $7.46 | 518,100 | — | — |
| 2007-02-12 | $7.38 | $7.38 | 744,900 | — | — |