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
- 2000-06-01 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 | $8.30 | $8.30 | 82,830 | — | — |
| 2007-12-28 | $8.70 | $8.70 | 60,600 | — | — |
| 2007-12-27 | $8.90 | $8.90 | 127,760 | — | — |
| 2007-12-26 | $8.90 | $8.90 | 39,750 | — | — |
| 2007-12-24 | $8.90 | $8.90 | 10,590 | — | — |
| 2007-12-21 | $8.90 | $8.90 | 49,520 | — | — |
| 2007-12-20 | $9.10 | $9.10 | 46,370 | — | — |
| 2007-12-19 | $8.90 | $8.90 | 48,610 | — | — |
| 2007-12-18 | $9.00 | $9.00 | 114,830 | — | — |
| 2007-12-17 | $9.10 | $9.10 | 57,940 | — | — |
| 2007-12-14 | $9.40 | $9.40 | 26,570 | — | — |
| 2007-12-13 | $9.30 | $9.30 | 81,630 | — | — |
| 2007-12-12 | $10.00 | $10.00 | 89,540 | — | — |
| 2007-12-11 | $9.60 | $9.60 | 43,890 | — | — |
| 2007-12-10 | $9.50 | $9.50 | 66,010 | — | — |
| 2007-12-07 | $9.40 | $9.40 | 67,250 | — | — |
| 2007-12-06 | $9.40 | $9.40 | 58,180 | — | — |
| 2007-12-05 | $9.10 | $9.10 | 39,190 | — | — |
| 2007-12-04 | $9.00 | $9.00 | 63,450 | — | — |
| 2007-12-03 | $9.40 | $9.40 | 64,760 | — | — |
| 2007-11-30 | $8.90 | $8.90 | 63,980 | — | — |
| 2007-11-29 | $8.90 | $8.90 | 64,010 | — | — |
| 2007-11-28 | $9.00 | $9.00 | 52,340 | — | — |
| 2007-11-27 | $9.20 | $9.20 | 22,250 | — | — |
| 2007-11-26 | $9.00 | $9.00 | 100,580 | — | — |
| 2007-11-23 | $8.70 | $8.70 | 6,100 | — | — |
| 2007-11-21 | $8.90 | $8.90 | 62,960 | — | — |
| 2007-11-20 | $9.20 | $9.20 | 86,550 | — | — |
| 2007-11-19 | $9.70 | $9.70 | 36,250 | — | — |
| 2007-11-16 | $10.10 | $10.10 | 87,380 | — | — |
| 2007-11-15 | $10.20 | $10.20 | 117,650 | — | — |
| 2007-11-14 | $10.40 | $10.40 | 228,590 | — | — |
| 2007-11-13 | $9.40 | $9.40 | 99,620 | — | — |
| 2007-11-12 | $8.90 | $8.90 | 40,880 | — | — |
| 2007-11-09 | $8.90 | $8.90 | 67,580 | — | — |
| 2007-11-08 | $8.20 | $8.20 | 62,910 | — | — |
| 2007-11-07 | $8.60 | $8.60 | 67,470 | — | — |
| 2007-11-06 | $8.80 | $8.80 | 47,520 | — | — |
| 2007-11-05 | $8.90 | $8.90 | 60,170 | — | — |
| 2007-11-02 | $8.90 | $8.90 | 89,650 | — | — |
| 2007-11-01 | $8.00 | $8.00 | 172,290 | — | — |
| 2007-10-31 | $8.60 | $8.60 | 138,050 | — | — |
| 2007-10-30 | $9.10 | $9.10 | 120,440 | — | — |
| 2007-10-29 | $9.60 | $9.60 | 58,600 | — | — |
| 2007-10-26 | $9.20 | $9.20 | 98,790 | — | — |
| 2007-10-25 | $9.30 | $9.30 | 224,580 | — | — |
| 2007-10-24 | $9.60 | $9.60 | 62,960 | — | — |
| 2007-10-23 | $9.60 | $9.60 | 201,280 | — | — |
| 2007-10-22 | $9.60 | $9.60 | 136,980 | — | — |
| 2007-10-19 | $9.40 | $9.40 | 81,340 | — | — |
| 2007-10-18 | $9.50 | $9.50 | 109,190 | — | — |
| 2007-10-17 | $9.40 | $9.40 | 68,340 | — | — |
| 2007-10-16 | $9.40 | $9.40 | 273,900 | — | — |
| 2007-10-15 | $10.20 | $10.20 | 332,250 | — | — |
| 2007-10-12 | $9.40 | $9.40 | 207,280 | — | — |
| 2007-10-11 | $8.80 | $8.80 | 205,330 | — | — |
| 2007-10-10 | $9.50 | $9.50 | 216,020 | — | — |
| 2007-10-09 | $9.00 | $9.00 | 184,800 | — | — |
| 2007-10-08 | $9.40 | $9.40 | 435,920 | — | — |
| 2007-10-05 | $8.50 | $8.50 | 336,780 | — | — |
| 2007-10-04 | $7.20 | $7.20 | 43,540 | — | — |
| 2007-10-03 | $7.00 | $7.00 | 29,810 | — | — |
| 2007-10-02 | $6.60 | $6.60 | 44,380 | — | — |
| 2007-10-01 | $7.00 | $7.00 | 31,960 | — | — |
| 2007-09-28 | $6.90 | $6.90 | 13,820 | — | — |
| 2007-09-27 | $7.00 | $7.00 | 47,830 | — | — |
| 2007-09-26 | $6.80 | $6.80 | 35,230 | — | — |
| 2007-09-25 | $7.00 | $7.00 | 27,020 | — | — |
| 2007-09-24 | $6.90 | $6.90 | 46,030 | — | — |
| 2007-09-21 | $7.00 | $7.00 | 31,010 | — | — |
| 2007-09-20 | $6.70 | $6.70 | 9,940 | — | — |
| 2007-09-19 | $6.60 | $6.60 | 17,610 | — | — |
| 2007-09-18 | $6.80 | $6.80 | 23,840 | — | — |
| 2007-09-17 | $6.70 | $6.70 | 19,540 | — | — |
| 2007-09-14 | $6.70 | $6.70 | 18,500 | — | — |
| 2007-09-13 | $6.70 | $6.70 | 24,180 | — | — |
| 2007-09-12 | $6.80 | $6.80 | 30,410 | — | — |
| 2007-09-11 | $6.70 | $6.70 | 35,940 | — | — |
| 2007-09-10 | $6.90 | $6.90 | 50,230 | — | — |
| 2007-09-07 | $7.40 | $7.40 | 74,840 | — | — |
| 2007-09-06 | $7.50 | $7.50 | 196,320 | — | — |
| 2007-09-05 | $6.70 | $6.70 | 113,830 | — | — |
| 2007-09-04 | $6.30 | $6.30 | 35,710 | — | — |
| 2007-08-31 | $6.20 | $6.20 | 63,570 | — | — |
| 2007-08-30 | $6.20 | $6.20 | 46,680 | — | — |
| 2007-08-29 | $6.00 | $6.00 | 34,440 | — | — |
| 2007-08-28 | $6.20 | $6.20 | 25,570 | — | — |
| 2007-08-27 | $6.20 | $6.20 | 21,430 | — | — |
| 2007-08-24 | $6.20 | $6.20 | 33,590 | — | — |
| 2007-08-23 | $6.10 | $6.10 | 52,290 | — | — |
| 2007-08-22 | $6.20 | $6.20 | 54,240 | — | — |
| 2007-08-21 | $6.20 | $6.20 | 31,680 | — | — |
| 2007-08-20 | $6.10 | $6.10 | 73,580 | — | — |
| 2007-08-17 | $6.10 | $6.10 | 49,640 | — | — |
| 2007-08-16 | $6.00 | $6.00 | 84,670 | — | — |
| 2007-08-15 | $6.20 | $6.20 | 99,780 | — | — |
| 2007-08-14 | $5.80 | $5.80 | 87,300 | — | — |
| 2007-08-13 | $6.00 | $6.00 | 53,660 | — | — |
| 2007-08-10 | $6.10 | $6.10 | 263,000 | — | — |
| 2007-08-09 | $6.40 | $6.40 | 80,900 | — | — |
| 2007-08-08 | $6.80 | $6.80 | 117,790 | — | — |
| 2007-08-07 | $6.80 | $6.80 | 83,390 | — | — |
| 2007-08-06 | $6.70 | $6.70 | 83,710 | — | — |
| 2007-08-03 | $7.10 | $7.10 | 50,070 | — | — |
| 2007-08-02 | $7.20 | $7.20 | 76,060 | — | — |
| 2007-08-01 | $6.90 | $6.90 | 60,930 | — | — |
| 2007-07-31 | $7.00 | $7.00 | 35,950 | — | — |
| 2007-07-30 | $6.90 | $6.90 | 62,880 | — | — |
| 2007-07-27 | $7.00 | $7.00 | 86,090 | — | — |
| 2007-07-26 | $6.90 | $6.90 | 79,560 | — | — |
| 2007-07-25 | $7.10 | $7.10 | 33,840 | — | — |
| 2007-07-24 | $7.10 | $7.10 | 38,820 | — | — |
| 2007-07-23 | $7.20 | $7.20 | 61,960 | — | — |
| 2007-07-20 | $7.40 | $7.40 | 46,360 | — | — |
| 2007-07-19 | $7.60 | $7.60 | 103,320 | — | — |
| 2007-07-18 | $7.20 | $7.20 | 52,660 | — | — |
| 2007-07-17 | $7.40 | $7.40 | 57,260 | — | — |
| 2007-07-16 | $7.50 | $7.50 | 77,180 | — | — |
| 2007-07-13 | $7.60 | $7.60 | 79,670 | — | — |
| 2007-07-12 | $7.70 | $7.70 | 89,410 | — | — |
| 2007-07-11 | $8.00 | $8.00 | 63,720 | — | — |
| 2007-07-10 | $7.90 | $7.90 | 64,550 | — | — |
| 2007-07-09 | $8.00 | $8.00 | 51,160 | — | — |
| 2007-07-06 | $7.70 | $7.70 | 60,210 | — | — |
| 2007-07-05 | $7.80 | $7.80 | 69,400 | — | — |
| 2007-07-03 | $7.90 | $7.90 | 22,530 | — | — |
| 2007-07-02 | $7.90 | $7.90 | 62,570 | — | — |
| 2007-06-29 | $8.10 | $8.10 | 122,120 | — | — |
| 2007-06-28 | $8.40 | $8.40 | 164,770 | — | — |
| 2007-06-27 | $8.30 | $8.30 | 305,760 | — | — |
| 2007-06-26 | $7.80 | $7.80 | 138,710 | — | — |
| 2007-06-25 | $7.60 | $7.60 | 266,770 | — | — |
| 2007-06-22 | $7.20 | $7.20 | 171,420 | — | — |
| 2007-06-21 | $7.20 | $7.20 | 172,480 | — | — |
| 2007-06-20 | $7.00 | $7.00 | 66,540 | — | — |
| 2007-06-19 | $7.00 | $7.00 | 77,500 | — | — |
| 2007-06-18 | $7.00 | $7.00 | 76,600 | — | — |
| 2007-06-15 | $7.00 | $7.00 | 438,940 | — | — |
| 2007-06-14 | $6.90 | $6.90 | 53,300 | — | — |
| 2007-06-13 | $7.00 | $7.00 | 82,230 | — | — |
| 2007-06-12 | $7.20 | $7.20 | 98,270 | — | — |
| 2007-06-11 | $7.10 | $7.10 | 340,460 | — | — |
| 2007-06-08 | $7.40 | $7.40 | 185,430 | — | — |
| 2007-06-07 | $7.40 | $7.40 | 153,200 | — | — |
| 2007-06-06 | $7.20 | $7.20 | 201,340 | — | — |
| 2007-06-05 | $7.40 | $7.40 | 90,100 | — | — |
| 2007-06-04 | $7.60 | $7.60 | 113,370 | — | — |
| 2007-06-01 | $7.50 | $7.50 | 208,460 | — | — |
| 2007-05-31 | $7.70 | $7.70 | 83,800 | — | — |
| 2007-05-30 | $7.80 | $7.80 | 40,660 | — | — |
| 2007-05-29 | $7.90 | $7.90 | 220,450 | — | — |
| 2007-05-25 | $7.80 | $7.80 | 170,030 | — | — |
| 2007-05-24 | $7.90 | $7.90 | 226,290 | — | — |
| 2007-05-23 | $8.10 | $8.10 | 126,230 | — | — |
| 2007-05-22 | $8.20 | $8.20 | 132,100 | — | — |
| 2007-05-21 | $8.20 | $8.20 | 96,700 | — | — |
| 2007-05-18 | $8.10 | $8.10 | 103,420 | — | — |
| 2007-05-17 | $8.20 | $8.20 | 82,620 | — | — |
| 2007-05-16 | $8.20 | $8.20 | 90,000 | — | — |
| 2007-05-15 | $8.00 | $8.00 | 535,320 | — | — |
| 2007-05-14 | $8.20 | $8.20 | 195,190 | — | — |
| 2007-05-11 | $7.80 | $7.80 | 222,040 | — | — |
| 2007-05-10 | $7.70 | $7.70 | 704,560 | — | — |
| 2007-05-09 | $8.30 | $8.30 | 267,580 | — | — |
| 2007-05-08 | $8.70 | $8.70 | 409,110 | — | — |
| 2007-05-07 | $8.70 | $8.70 | 508,360 | — | — |
| 2007-05-04 | $8.90 | $8.90 | 887,870 | — | — |
| 2007-05-03 | $10.10 | $10.10 | 466,010 | — | — |
| 2007-05-02 | $9.90 | $9.90 | 246,910 | — | — |
| 2007-05-01 | $9.80 | $9.80 | 313,730 | — | — |
| 2007-04-30 | $10.40 | $10.40 | 796,690 | — | — |
| 2007-04-27 | $10.20 | $10.20 | 257,000 | — | — |
| 2007-04-26 | $10.00 | $10.00 | 187,030 | — | — |
| 2007-04-25 | $9.40 | $9.40 | 386,020 | — | — |
| 2007-04-24 | $9.80 | $9.80 | 112,130 | — | — |
| 2007-04-23 | $9.80 | $9.80 | 120,600 | — | — |
| 2007-04-20 | $10.00 | $10.00 | 91,470 | — | — |
| 2007-04-19 | $10.10 | $10.10 | 199,840 | — | — |
| 2007-04-18 | $9.90 | $9.90 | 250,140 | — | — |
| 2007-04-17 | $9.70 | $9.70 | 74,350 | — | — |
| 2007-04-16 | $10.00 | $10.00 | 101,110 | — | — |
| 2007-04-13 | $10.10 | $10.10 | 295,290 | — | — |
| 2007-04-12 | $9.70 | $9.70 | 153,210 | — | — |
| 2007-04-11 | $9.80 | $9.80 | 115,520 | — | — |
| 2007-04-10 | $10.30 | $10.30 | 256,380 | — | — |
| 2007-04-09 | $9.60 | $9.60 | 106,470 | — | — |
| 2007-04-05 | $9.60 | $9.60 | 141,440 | — | — |
| 2007-04-04 | $9.00 | $9.00 | 94,850 | — | — |
| 2007-04-03 | $9.10 | $9.10 | 65,780 | — | — |
| 2007-04-02 | $9.30 | $9.30 | 126,170 | — | — |
| 2007-03-30 | $9.40 | $9.40 | 114,690 | — | — |
| 2007-03-29 | $9.30 | $9.30 | 60,020 | — | — |
| 2007-03-28 | $9.30 | $9.30 | 152,830 | — | — |
| 2007-03-27 | $9.80 | $9.80 | 81,450 | — | — |
| 2007-03-26 | $10.10 | $10.10 | 97,780 | — | — |
| 2007-03-23 | $10.30 | $10.30 | 104,060 | — | — |
| 2007-03-22 | $10.00 | $10.00 | 134,700 | — | — |
| 2007-03-21 | $10.00 | $10.00 | 132,860 | — | — |
| 2007-03-20 | $10.00 | $10.00 | 183,560 | — | — |
| 2007-03-19 | $9.90 | $9.90 | 200,400 | — | — |
| 2007-03-16 | $9.50 | $9.50 | 329,320 | — | — |
| 2007-03-15 | $9.20 | $9.20 | 461,920 | — | — |
| 2007-03-14 | $9.70 | $9.70 | 422,520 | — | — |
| 2007-03-13 | $9.00 | $9.00 | 330,820 | — | — |
| 2007-03-12 | $9.50 | $9.50 | 419,850 | — | — |
| 2007-03-09 | $8.40 | $8.40 | 471,050 | — | — |
| 2007-03-08 | $7.60 | $7.60 | 1,091,540 | — | — |
| 2007-03-07 | $8.90 | $8.90 | 3,053,400 | — | — |
| 2007-03-06 | $15.50 | $15.50 | 334,910 | — | — |
| 2007-03-05 | $14.50 | $14.50 | 353,030 | — | — |
| 2007-03-02 | $15.60 | $15.60 | 733,280 | — | — |
| 2007-03-01 | $13.70 | $13.70 | 405,580 | — | — |
| 2007-02-28 | $14.20 | $14.20 | 439,650 | — | — |
| 2007-02-27 | $13.20 | $13.20 | 757,030 | — | — |
| 2007-02-26 | $12.60 | $12.60 | 433,240 | — | — |
| 2007-02-23 | $13.70 | $13.70 | 631,790 | — | — |
| 2007-02-22 | $15.20 | $15.20 | 694,430 | — | — |
| 2007-02-21 | $14.10 | $14.10 | 515,190 | — | — |
| 2007-02-20 | $15.30 | $15.30 | 1,199,560 | — | — |
| 2007-02-16 | $11.80 | $11.80 | 737,700 | — | — |
| 2007-02-15 | $10.10 | $10.10 | 180,800 | — | — |
| 2007-02-14 | $10.00 | $10.00 | 110,920 | — | — |
| 2007-02-13 | $9.90 | $9.90 | 263,970 | — | — |
| 2007-02-12 | $10.30 | $10.30 | 124,460 | — | — |
| 2007-02-09 | $10.50 | $10.50 | 121,930 | — | — |
| 2007-02-08 | $10.70 | $10.70 | 373,160 | — | — |
| 2007-02-07 | $11.10 | $11.10 | 478,480 | — | — |
| 2007-02-06 | $9.40 | $9.40 | 116,850 | — | — |
| 2007-02-05 | $9.50 | $9.50 | 92,170 | — | — |
| 2007-02-02 | $9.30 | $9.30 | 213,390 | — | — |
| 2007-02-01 | $9.40 | $9.40 | 173,750 | — | — |
| 2007-01-31 | $9.60 | $9.60 | 325,920 | — | — |
| 2007-01-30 | $10.40 | $10.40 | 120,640 | — | — |
| 2007-01-29 | $10.50 | $10.50 | 131,310 | — | — |
| 2007-01-26 | $10.40 | $10.40 | 302,750 | — | — |
| 2007-01-25 | $11.30 | $11.30 | 424,390 | — | — |
| 2007-01-24 | $12.00 | $12.00 | 337,710 | — | — |
| 2007-01-23 | $11.40 | $11.40 | 108,740 | — | — |
| 2007-01-22 | $11.50 | $11.50 | 206,960 | — | — |
| 2007-01-19 | $11.30 | $11.30 | 101,790 | — | — |
| 2007-01-18 | $11.30 | $11.30 | 160,080 | — | — |
| 2007-01-17 | $11.30 | $11.30 | 163,540 | — | — |
| 2007-01-16 | $11.60 | $11.60 | 162,080 | — | — |
| 2007-01-12 | $11.10 | $11.10 | 234,330 | — | — |
| 2007-01-11 | $12.10 | $12.10 | 488,860 | — | — |
| 2007-01-10 | $12.60 | $12.60 | 872,630 | — | — |
| 2007-01-09 | $10.30 | $10.30 | 581,560 | — | — |
| 2007-01-08 | $9.00 | $9.00 | 129,810 | — | — |
| 2007-01-05 | $8.90 | $8.90 | 44,600 | — | — |
| 2007-01-04 | $8.80 | $8.80 | 72,160 | — | — |
| 2007-01-03 | $9.00 | $9.00 | 98,980 | — | — |