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
- 1993-11-04 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 | $10.05 | $10.05 | 477,700 | — | — |
| 2007-12-28 | $10.25 | $10.25 | 464,900 | — | — |
| 2007-12-27 | $10.20 | $10.20 | 761,100 | — | — |
| 2007-12-26 | $10.56 | $10.56 | 579,400 | — | — |
| 2007-12-24 | $10.52 | $10.52 | 346,800 | — | — |
| 2007-12-21 | $10.59 | $10.59 | 1,646,000 | — | — |
| 2007-12-20 | $10.75 | $10.75 | 795,100 | — | — |
| 2007-12-19 | $10.66 | $10.66 | 1,071,900 | — | — |
| 2007-12-18 | $10.61 | $10.61 | 1,243,600 | — | — |
| 2007-12-17 | $10.51 | $10.51 | 889,800 | — | — |
| 2007-12-14 | $10.50 | $10.50 | 923,600 | — | — |
| 2007-12-13 | $10.78 | $10.78 | 1,461,300 | — | — |
| 2007-12-12 | $10.43 | $10.43 | 1,963,800 | — | — |
| 2007-12-11 | $10.07 | $10.07 | 1,636,100 | — | — |
| 2007-12-10 | $9.87 | $9.87 | 1,383,300 | — | — |
| 2007-12-07 | $9.20 | $9.20 | 1,410,300 | — | — |
| 2007-12-06 | $9.71 | $9.71 | 1,031,100 | — | — |
| 2007-12-05 | $9.34 | $9.34 | 1,058,700 | — | — |
| 2007-12-04 | $9.47 | $9.47 | 2,044,400 | — | — |
| 2007-12-03 | $8.99 | $8.99 | 1,060,100 | — | — |
| 2007-11-30 | $8.58 | $8.58 | 708,500 | — | — |
| 2007-11-29 | $8.61 | $8.61 | 714,800 | — | — |
| 2007-11-28 | $8.48 | $8.48 | 1,129,000 | — | — |
| 2007-11-27 | $8.01 | $8.01 | 827,900 | — | — |
| 2007-11-26 | $8.00 | $8.00 | 767,100 | — | — |
| 2007-11-23 | $8.20 | $8.20 | 219,900 | — | — |
| 2007-11-21 | $8.14 | $8.14 | 642,300 | — | — |
| 2007-11-20 | $8.20 | $8.20 | 917,700 | — | — |
| 2007-11-19 | $8.10 | $8.10 | 1,224,500 | — | — |
| 2007-11-16 | $8.33 | $8.33 | 1,004,700 | — | — |
| 2007-11-15 | $8.55 | $8.55 | 576,000 | — | — |
| 2007-11-14 | $8.56 | $8.56 | 928,400 | — | — |
| 2007-11-13 | $8.37 | $8.37 | 728,400 | — | — |
| 2007-11-12 | $8.30 | $8.30 | 1,182,700 | — | — |
| 2007-11-09 | $8.00 | $8.00 | 1,271,400 | — | — |
| 2007-11-08 | $7.41 | $7.41 | 736,100 | — | — |
| 2007-11-07 | $7.50 | $7.50 | 831,700 | — | — |
| 2007-11-06 | $7.94 | $7.94 | 849,500 | — | — |
| 2007-11-05 | $7.74 | $7.74 | 717,800 | — | — |
| 2007-11-02 | $7.85 | $7.85 | 1,199,700 | — | — |
| 2007-11-01 | $8.12 | $8.12 | 1,337,400 | — | — |
| 2007-10-31 | $8.66 | $8.66 | 1,223,300 | — | — |
| 2007-10-30 | $8.59 | $8.59 | 781,600 | — | — |
| 2007-10-29 | $8.59 | $8.59 | 653,400 | — | — |
| 2007-10-26 | $8.51 | $8.51 | 653,500 | — | — |
| 2007-10-25 | $8.28 | $8.28 | 776,300 | — | — |
| 2007-10-24 | $8.37 | $8.37 | 629,900 | — | — |
| 2007-10-23 | $8.46 | $8.46 | 569,900 | — | — |
| 2007-10-22 | $8.26 | $8.26 | 651,200 | — | — |
| 2007-10-19 | $8.26 | $8.26 | 1,151,800 | — | — |
| 2007-10-18 | $8.49 | $8.49 | 1,548,300 | — | — |
| 2007-10-17 | $8.86 | $8.86 | 1,497,500 | — | — |
| 2007-10-16 | $8.62 | $8.62 | 829,000 | — | — |
| 2007-10-15 | $8.59 | $8.59 | 1,233,600 | — | — |
| 2007-10-12 | $8.48 | $8.48 | 594,000 | — | — |
| 2007-10-11 | $8.27 | $8.27 | 1,203,300 | — | — |
| 2007-10-10 | $8.32 | $8.32 | 946,500 | — | — |
| 2007-10-09 | $8.09 | $8.09 | 960,000 | — | — |
| 2007-10-08 | $7.84 | $7.84 | 567,900 | — | — |
| 2007-10-05 | $7.53 | $7.53 | 659,800 | — | — |
| 2007-10-04 | $7.50 | $7.50 | 442,000 | — | — |
| 2007-10-03 | $7.39 | $7.39 | 602,900 | — | — |
| 2007-10-02 | $7.43 | $7.43 | 988,800 | — | — |
| 2007-10-01 | $7.18 | $7.18 | 732,100 | — | — |
| 2007-09-28 | $7.15 | $7.15 | 1,109,600 | — | — |
| 2007-09-27 | $7.45 | $7.45 | 1,982,300 | — | — |
| 2007-09-26 | $7.23 | $7.23 | 2,866,600 | — | — |
| 2007-09-25 | $6.37 | $6.37 | 368,200 | — | — |
| 2007-09-24 | $6.38 | $6.38 | 568,100 | — | — |
| 2007-09-21 | $6.52 | $6.52 | 806,700 | — | — |
| 2007-09-20 | $6.45 | $6.45 | 296,900 | — | — |
| 2007-09-19 | $6.69 | $6.69 | 602,200 | — | — |
| 2007-09-18 | $6.48 | $6.48 | 591,000 | — | — |
| 2007-09-17 | $6.08 | $6.08 | 598,600 | — | — |
| 2007-09-14 | $6.22 | $6.22 | 224,100 | — | — |
| 2007-09-13 | $6.14 | $6.14 | 374,900 | — | — |
| 2007-09-12 | $6.18 | $6.18 | 758,400 | — | — |
| 2007-09-11 | $6.22 | $6.22 | 624,000 | — | — |
| 2007-09-10 | $6.06 | $6.06 | 1,218,800 | — | — |
| 2007-09-07 | $5.81 | $5.81 | 702,700 | — | — |
| 2007-09-06 | $5.67 | $5.67 | 470,200 | — | — |
| 2007-09-05 | $5.70 | $5.70 | 1,245,700 | — | — |
| 2007-09-04 | $5.70 | $5.70 | 1,429,100 | — | — |
| 2007-08-31 | $5.84 | $5.84 | 443,800 | — | — |
| 2007-08-30 | $5.73 | $5.73 | 544,400 | — | — |
| 2007-08-29 | $5.82 | $5.82 | 660,700 | — | — |
| 2007-08-28 | $5.51 | $5.51 | 640,600 | — | — |
| 2007-08-27 | $5.69 | $5.69 | 276,800 | — | — |
| 2007-08-24 | $5.87 | $5.87 | 319,600 | — | — |
| 2007-08-23 | $5.78 | $5.78 | 369,300 | — | — |
| 2007-08-22 | $5.89 | $5.89 | 696,200 | — | — |
| 2007-08-21 | $5.88 | $5.88 | 781,700 | — | — |
| 2007-08-20 | $5.62 | $5.62 | 466,700 | — | — |
| 2007-08-17 | $5.51 | $5.51 | 821,200 | — | — |
| 2007-08-16 | $5.33 | $5.33 | 1,058,900 | — | — |
| 2007-08-15 | $5.00 | $5.00 | 677,100 | — | — |
| 2007-08-14 | $5.10 | $5.10 | 668,500 | — | — |
| 2007-08-13 | $5.06 | $5.06 | 975,800 | — | — |
| 2007-08-10 | $5.35 | $5.35 | 1,701,400 | — | — |
| 2007-08-09 | $5.08 | $5.08 | 3,598,600 | — | — |
| 2007-08-08 | $5.93 | $5.93 | 2,418,200 | — | — |
| 2007-08-07 | $5.39 | $5.39 | 1,133,600 | — | — |
| 2007-08-06 | $5.36 | $5.36 | 1,899,100 | — | — |
| 2007-08-03 | $4.81 | $4.81 | 1,230,800 | — | — |
| 2007-08-02 | $5.00 | $5.00 | 792,800 | — | — |
| 2007-08-01 | $4.98 | $4.98 | 2,236,900 | — | — |
| 2007-07-31 | $5.32 | $5.32 | 1,030,600 | — | — |
| 2007-07-30 | $5.41 | $5.41 | 1,471,100 | — | — |
| 2007-07-27 | $5.52 | $5.52 | 1,588,000 | — | — |
| 2007-07-26 | $5.77 | $5.77 | 1,740,300 | — | — |
| 2007-07-25 | $5.31 | $5.31 | 948,400 | — | — |
| 2007-07-24 | $5.42 | $5.42 | 970,900 | — | — |
| 2007-07-23 | $5.61 | $5.61 | 819,800 | — | — |
| 2007-07-20 | $5.71 | $5.71 | 705,500 | — | — |
| 2007-07-19 | $5.98 | $5.98 | 645,700 | — | — |
| 2007-07-18 | $5.78 | $5.78 | 914,800 | — | — |
| 2007-07-17 | $5.78 | $5.78 | 798,900 | — | — |
| 2007-07-16 | $5.71 | $5.71 | 522,300 | — | — |
| 2007-07-13 | $5.79 | $5.79 | 253,400 | — | — |
| 2007-07-12 | $5.79 | $5.79 | 391,400 | — | — |
| 2007-07-11 | $5.78 | $5.78 | 633,800 | — | — |
| 2007-07-10 | $5.81 | $5.81 | 946,200 | — | — |
| 2007-07-09 | $5.89 | $5.89 | 621,200 | — | — |
| 2007-07-06 | $6.00 | $6.00 | 544,800 | — | — |
| 2007-07-05 | $6.02 | $6.02 | 881,500 | — | — |
| 2007-07-03 | $6.10 | $6.10 | 142,800 | — | — |
| 2007-07-02 | $6.10 | $6.10 | 812,700 | — | — |
| 2007-06-29 | $6.00 | $6.00 | 684,200 | — | — |
| 2007-06-28 | $6.28 | $6.28 | 519,500 | — | — |
| 2007-06-27 | $6.25 | $6.25 | 602,900 | — | — |
| 2007-06-26 | $6.00 | $6.00 | 793,400 | — | — |
| 2007-06-25 | $6.09 | $6.09 | 1,216,900 | — | — |
| 2007-06-22 | $6.20 | $6.20 | 1,377,800 | — | — |
| 2007-06-21 | $6.38 | $6.38 | 871,600 | — | — |
| 2007-06-20 | $6.62 | $6.62 | 698,300 | — | — |
| 2007-06-19 | $6.88 | $6.88 | 861,000 | — | — |
| 2007-06-18 | $6.80 | $6.80 | 1,012,100 | — | — |
| 2007-06-15 | $6.81 | $6.81 | 1,239,200 | — | — |
| 2007-06-14 | $6.49 | $6.49 | 560,800 | — | — |
| 2007-06-13 | $6.40 | $6.40 | 760,600 | — | — |
| 2007-06-12 | $6.31 | $6.31 | 745,800 | — | — |
| 2007-06-11 | $6.52 | $6.52 | 481,000 | — | — |
| 2007-06-08 | $6.72 | $6.72 | 485,200 | — | — |
| 2007-06-07 | $6.67 | $6.67 | 1,110,700 | — | — |
| 2007-06-06 | $7.03 | $7.03 | 596,400 | — | — |
| 2007-06-05 | $7.20 | $7.20 | 883,900 | — | — |
| 2007-06-04 | $7.04 | $7.04 | 527,100 | — | — |
| 2007-06-01 | $7.11 | $7.11 | 439,000 | — | — |
| 2007-05-31 | $7.09 | $7.09 | 826,300 | — | — |
| 2007-05-30 | $7.20 | $7.20 | 636,100 | — | — |
| 2007-05-29 | $7.33 | $7.33 | 730,300 | — | — |
| 2007-05-25 | $7.11 | $7.11 | 555,700 | — | — |
| 2007-05-24 | $7.02 | $7.02 | 594,700 | — | — |
| 2007-05-23 | $7.30 | $7.30 | 606,000 | — | — |
| 2007-05-22 | $7.26 | $7.26 | 458,500 | — | — |
| 2007-05-21 | $7.25 | $7.25 | 429,100 | — | — |
| 2007-05-18 | $7.13 | $7.13 | 863,200 | — | — |
| 2007-05-17 | $7.01 | $7.01 | 421,200 | — | — |
| 2007-05-16 | $7.18 | $7.18 | 504,700 | — | — |
| 2007-05-15 | $7.19 | $7.19 | 1,003,200 | — | — |
| 2007-05-14 | $7.20 | $7.20 | 933,100 | — | — |
| 2007-05-11 | $7.25 | $7.25 | 1,133,900 | — | — |
| 2007-05-10 | $7.10 | $7.10 | 836,300 | — | — |
| 2007-05-09 | $7.41 | $7.41 | 1,088,700 | — | — |
| 2007-05-08 | $7.46 | $7.46 | 751,600 | — | — |
| 2007-05-07 | $7.48 | $7.48 | 791,800 | — | — |
| 2007-05-04 | $7.63 | $7.63 | 818,900 | — | — |
| 2007-05-03 | $7.83 | $7.83 | 1,602,000 | — | — |
| 2007-05-02 | $7.90 | $7.90 | 840,100 | — | — |
| 2007-05-01 | $7.70 | $7.70 | 802,000 | — | — |
| 2007-04-30 | $7.71 | $7.71 | 1,058,500 | — | — |
| 2007-04-27 | $7.88 | $7.88 | 627,800 | — | — |
| 2007-04-26 | $8.11 | $8.11 | 781,300 | — | — |
| 2007-04-25 | $8.24 | $8.24 | 1,055,400 | — | — |
| 2007-04-24 | $8.05 | $8.05 | 730,500 | — | — |
| 2007-04-23 | $8.01 | $8.01 | 809,500 | — | — |
| 2007-04-20 | $7.90 | $7.90 | 565,500 | — | — |
| 2007-04-19 | $7.83 | $7.83 | 594,300 | — | — |
| 2007-04-18 | $7.83 | $7.83 | 449,100 | — | — |
| 2007-04-17 | $7.81 | $7.81 | 754,400 | — | — |
| 2007-04-16 | $7.92 | $7.92 | 1,876,400 | — | — |
| 2007-04-13 | $7.75 | $7.75 | 996,100 | — | — |
| 2007-04-12 | $7.64 | $7.64 | 2,330,800 | — | — |
| 2007-04-11 | $7.30 | $7.30 | 1,993,800 | — | — |
| 2007-04-10 | $7.58 | $7.58 | 3,609,800 | — | — |
| 2007-04-09 | $7.02 | $7.02 | 1,153,100 | — | — |
| 2007-04-05 | $6.80 | $6.80 | 680,600 | — | — |
| 2007-04-04 | $6.53 | $6.53 | 730,500 | — | — |
| 2007-04-03 | $6.68 | $6.68 | 662,900 | — | — |
| 2007-04-02 | $6.68 | $6.68 | 616,300 | — | — |
| 2007-03-30 | $6.59 | $6.59 | 686,100 | — | — |
| 2007-03-29 | $6.54 | $6.54 | 510,200 | — | — |
| 2007-03-28 | $6.45 | $6.45 | 460,700 | — | — |
| 2007-03-27 | $6.49 | $6.49 | 293,200 | — | — |
| 2007-03-26 | $6.49 | $6.49 | 392,600 | — | — |
| 2007-03-23 | $6.77 | $6.77 | 556,500 | — | — |
| 2007-03-22 | $6.55 | $6.55 | 784,700 | — | — |
| 2007-03-21 | $6.66 | $6.66 | 716,800 | — | — |
| 2007-03-20 | $6.50 | $6.50 | 672,400 | — | — |
| 2007-03-19 | $6.48 | $6.48 | 682,500 | — | — |
| 2007-03-16 | $6.11 | $6.11 | 847,600 | — | — |
| 2007-03-15 | $6.22 | $6.22 | 428,000 | — | — |
| 2007-03-14 | $6.22 | $6.22 | 695,700 | — | — |
| 2007-03-13 | $6.04 | $6.04 | 760,800 | — | — |
| 2007-03-12 | $6.31 | $6.31 | 628,400 | — | — |
| 2007-03-09 | $6.39 | $6.39 | 544,300 | — | — |
| 2007-03-08 | $6.22 | $6.22 | 639,300 | — | — |
| 2007-03-07 | $6.15 | $6.15 | 982,200 | — | — |
| 2007-03-06 | $6.30 | $6.30 | 765,800 | — | — |
| 2007-03-05 | $6.01 | $6.01 | 1,176,000 | — | — |
| 2007-03-02 | $6.03 | $6.03 | 1,209,700 | — | — |
| 2007-03-01 | $6.35 | $6.35 | 1,184,900 | — | — |
| 2007-02-28 | $6.41 | $6.41 | 1,916,900 | — | — |
| 2007-02-27 | $6.57 | $6.57 | 2,404,600 | — | — |
| 2007-02-26 | $7.21 | $7.21 | 1,446,100 | — | — |
| 2007-02-23 | $6.82 | $6.82 | 623,200 | — | — |
| 2007-02-22 | $6.93 | $6.93 | 701,500 | — | — |
| 2007-02-21 | $6.97 | $6.97 | 877,900 | — | — |
| 2007-02-20 | $7.00 | $7.00 | 745,400 | — | — |
| 2007-02-16 | $6.89 | $6.89 | 1,166,200 | — | — |
| 2007-02-15 | $6.94 | $6.94 | 1,481,800 | — | — |
| 2007-02-14 | $7.17 | $7.17 | 723,400 | — | — |
| 2007-02-13 | $7.16 | $7.16 | 528,200 | — | — |
| 2007-02-12 | $7.09 | $7.09 | 672,400 | — | — |
| 2007-02-09 | $7.22 | $7.22 | 830,200 | — | — |
| 2007-02-08 | $7.26 | $7.26 | 719,900 | — | — |
| 2007-02-07 | $7.27 | $7.27 | 732,500 | — | — |
| 2007-02-06 | $7.35 | $7.35 | 765,600 | — | — |
| 2007-02-05 | $7.34 | $7.34 | 920,800 | — | — |
| 2007-02-02 | $7.58 | $7.58 | 723,100 | — | — |
| 2007-02-01 | $7.45 | $7.45 | 429,600 | — | — |
| 2007-01-31 | $7.43 | $7.43 | 538,900 | — | — |
| 2007-01-30 | $7.34 | $7.34 | 1,110,400 | — | — |
| 2007-01-29 | $7.44 | $7.44 | 546,400 | — | — |
| 2007-01-26 | $7.31 | $7.31 | 860,200 | — | — |
| 2007-01-25 | $7.30 | $7.30 | 1,280,800 | — | — |
| 2007-01-24 | $7.42 | $7.42 | 976,300 | — | — |
| 2007-01-23 | $7.31 | $7.31 | 614,600 | — | — |
| 2007-01-22 | $7.32 | $7.32 | 746,300 | — | — |
| 2007-01-19 | $7.16 | $7.16 | 528,000 | — | — |
| 2007-01-18 | $7.11 | $7.11 | 692,800 | — | — |
| 2007-01-17 | $7.18 | $7.18 | 624,900 | — | — |
| 2007-01-16 | $7.23 | $7.23 | 661,700 | — | — |
| 2007-01-12 | $7.32 | $7.32 | 843,400 | — | — |
| 2007-01-11 | $7.12 | $7.12 | 1,341,600 | — | — |
| 2007-01-10 | $6.83 | $6.83 | 2,405,600 | — | — |
| 2007-01-09 | $7.06 | $7.06 | 2,165,900 | — | — |
| 2007-01-08 | $6.36 | $6.36 | 1,502,700 | — | — |
| 2007-01-05 | $6.04 | $6.04 | 564,700 | — | — |
| 2007-01-04 | $6.19 | $6.19 | 697,000 | — | — |
| 2007-01-03 | $6.02 | $6.02 | 903,400 | — | — |