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
- 2005-02-24 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 | $8.63 | $8.94 | 68,606 | — | — |
| 2007-12-28 | $8.82 | $9.14 | 37,133 | — | — |
| 2007-12-27 | $9.00 | $9.33 | 63,222 | — | — |
| 2007-12-26 | $9.42 | $9.76 | 70,815 | — | — |
| 2007-12-24 | $9.40 | $9.75 | 47,210 | — | — |
| 2007-12-21 | $9.30 | $9.64 | 242,812 | — | — |
| 2007-12-20 | $9.29 | $9.63 | 61,704 | — | — |
| 2007-12-19 | $9.24 | $9.57 | 78,131 | — | — |
| 2007-12-18 | $9.14 | $9.47 | 85,723 | — | — |
| 2007-12-17 | $8.64 | $8.95 | 102,150 | — | — |
| 2007-12-14 | $8.64 | $8.95 | 77,993 | — | — |
| 2007-12-13 | $8.90 | $9.22 | 73,023 | — | — |
| 2007-12-12 | $8.69 | $9.01 | 64,879 | — | — |
| 2007-12-11 | $8.62 | $8.93 | 113,607 | — | — |
| 2007-12-10 | $8.98 | $9.30 | 82,824 | — | — |
| 2007-12-07 | $9.04 | $9.37 | 79,649 | — | — |
| 2007-12-06 | $9.48 | $9.82 | 89,036 | — | — |
| 2007-12-05 | $8.86 | $9.18 | 71,505 | — | — |
| 2007-12-04 | $8.97 | $9.30 | 84,619 | — | — |
| 2007-12-03 | $9.04 | $9.37 | 85,171 | — | — |
| 2007-11-30 | $9.17 | $9.51 | 139,973 | — | — |
| 2007-11-29 | $9.03 | $9.36 | 64,327 | — | — |
| 2007-11-28 | $9.00 | $9.33 | 106,981 | — | — |
| 2007-11-27 | $8.62 | $8.93 | 102,150 | — | — |
| 2007-11-26 | $8.65 | $8.96 | 99,941 | — | — |
| 2007-11-23 | $8.84 | $9.16 | 28,712 | — | — |
| 2007-11-21 | $8.77 | $9.09 | 56,458 | — | — |
| 2007-11-20 | $8.69 | $9.01 | 95,938 | — | — |
| 2007-11-19 | $8.63 | $8.94 | 193,808 | — | — |
| 2007-11-16 | $9.02 | $9.35 | 325,636 | — | — |
| 2007-11-15 | $9.27 | $9.61 | 38,651 | — | — |
| 2007-11-14 | $9.21 | $9.55 | 46,105 | — | — |
| 2007-11-13 | $9.58 | $9.93 | 91,935 | — | — |
| 2007-11-12 | $9.39 | $9.73 | 71,229 | — | — |
| 2007-11-09 | $9.25 | $9.59 | 100,631 | — | — |
| 2007-11-08 | $9.17 | $9.51 | 68,468 | — | — |
| 2007-11-07 | $8.80 | $9.12 | 76,888 | — | — |
| 2007-11-06 | $9.21 | $9.55 | 79,235 | — | — |
| 2007-11-05 | $8.92 | $9.24 | 100,355 | — | — |
| 2007-11-02 | $8.92 | $9.25 | 116,368 | — | — |
| 2007-11-01 | $8.92 | $9.24 | 219,898 | — | — |
| 2007-10-31 | $9.60 | $9.95 | 74,818 | — | — |
| 2007-10-30 | $9.46 | $9.81 | 76,198 | — | — |
| 2007-10-29 | $9.60 | $9.95 | 71,781 | — | — |
| 2007-10-26 | $9.62 | $9.97 | 67,502 | — | — |
| 2007-10-25 | $9.43 | $9.78 | 75,784 | — | — |
| 2007-10-24 | $9.43 | $9.78 | 100,355 | — | — |
| 2007-10-23 | $9.50 | $9.85 | 52,731 | — | — |
| 2007-10-22 | $9.40 | $9.75 | 280,911 | — | — |
| 2007-10-19 | $8.95 | $9.27 | 246,816 | — | — |
| 2007-10-18 | $9.64 | $9.99 | 125,478 | — | — |
| 2007-10-17 | $9.61 | $9.96 | 143,424 | — | — |
| 2007-10-16 | $9.57 | $9.92 | 79,373 | — | — |
| 2007-10-15 | $9.59 | $9.94 | 216,309 | — | — |
| 2007-10-12 | $9.44 | $9.78 | 114,711 | — | — |
| 2007-10-11 | $9.45 | $9.79 | 106,843 | — | — |
| 2007-10-10 | $9.45 | $9.79 | 61,980 | — | — |
| 2007-10-09 | $9.53 | $9.87 | 82,134 | — | — |
| 2007-10-08 | $9.46 | $9.81 | 82,548 | — | — |
| 2007-10-05 | $9.56 | $9.91 | 167,028 | — | — |
| 2007-10-04 | $9.47 | $9.81 | 114,711 | — | — |
| 2007-10-03 | $9.50 | $9.84 | 227,904 | — | — |
| 2007-10-02 | $9.59 | $9.90 | 218,931 | — | — |
| 2007-10-01 | $9.50 | $9.81 | 191,461 | — | — |
| 2007-09-28 | $9.27 | $9.57 | 217,413 | — | — |
| 2007-09-27 | $9.43 | $9.74 | 184,145 | — | — |
| 2007-09-26 | $9.50 | $9.81 | 120,371 | — | — |
| 2007-09-25 | $9.26 | $9.56 | 71,505 | — | — |
| 2007-09-24 | $9.30 | $9.60 | 50,109 | — | — |
| 2007-09-21 | $9.40 | $9.71 | 313,903 | — | — |
| 2007-09-20 | $9.24 | $9.54 | 57,839 | — | — |
| 2007-09-19 | $9.31 | $9.61 | 140,663 | — | — |
| 2007-09-18 | $9.05 | $9.34 | 85,447 | — | — |
| 2007-09-17 | $8.75 | $9.04 | 81,720 | — | — |
| 2007-09-14 | $8.92 | $9.21 | 47,210 | — | — |
| 2007-09-13 | $8.92 | $9.21 | 34,510 | — | — |
| 2007-09-12 | $9.09 | $9.39 | 86,965 | — | — |
| 2007-09-11 | $9.00 | $9.29 | 45,829 | — | — |
| 2007-09-10 | $8.90 | $9.19 | 65,569 | — | — |
| 2007-09-07 | $8.93 | $9.22 | 51,075 | — | — |
| 2007-09-06 | $9.20 | $9.50 | 37,823 | — | — |
| 2007-09-05 | $9.19 | $9.49 | 71,643 | — | — |
| 2007-09-04 | $9.66 | $9.98 | 59,081 | — | — |
| 2007-08-31 | $9.57 | $9.88 | 54,388 | — | — |
| 2007-08-30 | $9.74 | $10.06 | 197,949 | — | — |
| 2007-08-29 | $9.73 | $10.05 | 52,869 | — | — |
| 2007-08-28 | $9.45 | $9.76 | 48,866 | — | — |
| 2007-08-27 | $9.84 | $10.17 | 63,360 | — | — |
| 2007-08-24 | $9.90 | $10.22 | 77,440 | — | — |
| 2007-08-23 | $9.71 | $10.02 | 75,784 | — | — |
| 2007-08-22 | $9.83 | $10.15 | 89,864 | — | — |
| 2007-08-21 | $9.84 | $10.16 | 124,650 | — | — |
| 2007-08-20 | $9.70 | $10.02 | 73,713 | — | — |
| 2007-08-17 | $9.65 | $9.96 | 328,259 | — | — |
| 2007-08-16 | $9.66 | $9.97 | 255,788 | — | — |
| 2007-08-15 | $8.55 | $8.83 | 146,875 | — | — |
| 2007-08-14 | $8.44 | $8.71 | 301,479 | — | — |
| 2007-08-13 | $8.95 | $9.25 | 291,679 | — | — |
| 2007-08-10 | $9.58 | $9.90 | 249,300 | — | — |
| 2007-08-09 | $9.82 | $10.14 | 342,753 | — | — |
| 2007-08-08 | $10.07 | $10.40 | 554,507 | — | — |
| 2007-08-07 | $9.32 | $9.62 | 257,721 | — | — |
| 2007-08-06 | $8.78 | $9.07 | 321,357 | — | — |
| 2007-08-03 | $8.29 | $8.56 | 190,495 | — | — |
| 2007-08-02 | $8.84 | $9.13 | 90,692 | — | — |
| 2007-08-01 | $8.81 | $9.10 | 230,665 | — | — |
| 2007-07-31 | $8.61 | $8.89 | 136,384 | — | — |
| 2007-07-30 | $8.78 | $9.07 | 215,342 | — | — |
| 2007-07-27 | $8.74 | $9.02 | 150,188 | — | — |
| 2007-07-26 | $8.74 | $9.02 | 430,133 | — | — |
| 2007-07-25 | $8.97 | $9.26 | 137,212 | — | — |
| 2007-07-24 | $8.77 | $9.06 | 269,178 | — | — |
| 2007-07-23 | $9.09 | $9.39 | 81,029 | — | — |
| 2007-07-20 | $9.15 | $9.45 | 170,755 | — | — |
| 2007-07-19 | $9.26 | $9.56 | 94,557 | — | — |
| 2007-07-18 | $9.25 | $9.55 | 205,818 | — | — |
| 2007-07-17 | $9.28 | $9.58 | 167,581 | — | — |
| 2007-07-16 | $9.43 | $9.74 | 176,277 | — | — |
| 2007-07-13 | $9.66 | $9.98 | 120,923 | — | — |
| 2007-07-12 | $9.66 | $9.98 | 69,158 | — | — |
| 2007-07-11 | $9.61 | $9.93 | 121,061 | — | — |
| 2007-07-10 | $9.61 | $9.93 | 119,543 | — | — |
| 2007-07-09 | $9.79 | $10.11 | 98,146 | — | — |
| 2007-07-06 | $9.79 | $10.11 | 48,452 | — | — |
| 2007-07-05 | $9.78 | $10.10 | 61,428 | — | — |
| 2007-07-03 | $9.92 | $10.24 | 36,305 | — | — |
| 2007-07-02 | $9.92 | $10.20 | 99,113 | — | — |
| 2007-06-29 | $9.77 | $10.05 | 158,194 | — | — |
| 2007-06-28 | $9.84 | $10.13 | 84,066 | — | — |
| 2007-06-27 | $10.03 | $10.31 | 104,910 | — | — |
| 2007-06-26 | $9.82 | $10.10 | 138,454 | — | — |
| 2007-06-25 | $9.82 | $10.11 | 122,856 | — | — |
| 2007-06-22 | $9.81 | $10.09 | 427,510 | — | — |
| 2007-06-21 | $9.84 | $10.12 | 87,655 | — | — |
| 2007-06-20 | $9.82 | $10.11 | 78,407 | — | — |
| 2007-06-19 | $10.00 | $10.29 | 93,315 | — | — |
| 2007-06-18 | $10.00 | $10.28 | 58,943 | — | — |
| 2007-06-15 | $10.06 | $10.34 | 363,597 | — | — |
| 2007-06-14 | $9.90 | $10.18 | 66,535 | — | — |
| 2007-06-13 | $9.97 | $10.25 | 71,781 | — | — |
| 2007-06-12 | $9.83 | $10.11 | 130,586 | — | — |
| 2007-06-11 | $9.98 | $10.27 | 73,851 | — | — |
| 2007-06-08 | $10.11 | $10.40 | 191,047 | — | — |
| 2007-06-07 | $10.03 | $10.31 | 116,092 | — | — |
| 2007-06-06 | $10.02 | $10.31 | 51,765 | — | — |
| 2007-06-05 | $9.89 | $10.17 | 86,275 | — | — |
| 2007-06-04 | $10.06 | $10.35 | 35,062 | — | — |
| 2007-06-01 | $10.07 | $10.36 | 29,126 | — | — |
| 2007-05-31 | $10.07 | $10.36 | 220,036 | — | — |
| 2007-05-30 | $10.03 | $10.32 | 59,771 | — | — |
| 2007-05-29 | $9.97 | $10.25 | 50,799 | — | — |
| 2007-05-25 | $9.90 | $10.19 | 47,486 | — | — |
| 2007-05-24 | $9.82 | $10.11 | 75,232 | — | — |
| 2007-05-23 | $9.90 | $10.18 | 141,491 | — | — |
| 2007-05-22 | $9.98 | $10.26 | 82,272 | — | — |
| 2007-05-21 | $9.75 | $10.03 | 60,876 | — | — |
| 2007-05-18 | $9.62 | $9.90 | 73,299 | — | — |
| 2007-05-17 | $9.65 | $9.93 | 136,107 | — | — |
| 2007-05-16 | $9.66 | $9.93 | 209,683 | — | — |
| 2007-05-15 | $9.50 | $9.78 | 111,674 | — | — |
| 2007-05-14 | $9.63 | $9.90 | 99,941 | — | — |
| 2007-05-11 | $9.69 | $9.97 | 70,400 | — | — |
| 2007-05-10 | $9.56 | $9.84 | 140,525 | — | — |
| 2007-05-09 | $10.01 | $10.30 | 34,510 | — | — |
| 2007-05-08 | $10.08 | $10.37 | 67,364 | — | — |
| 2007-05-07 | $10.13 | $10.43 | 58,805 | — | — |
| 2007-05-04 | $10.30 | $10.60 | 38,789 | — | — |
| 2007-05-03 | $10.29 | $10.59 | 39,065 | — | — |
| 2007-05-02 | $10.30 | $10.60 | 51,903 | — | — |
| 2007-05-01 | $10.31 | $10.60 | 47,210 | — | — |
| 2007-04-30 | $10.25 | $10.55 | 135,003 | — | — |
| 2007-04-27 | $10.31 | $10.60 | 74,542 | — | — |
| 2007-04-26 | $10.13 | $10.43 | 47,486 | — | — |
| 2007-04-25 | $10.03 | $10.32 | 118,576 | — | — |
| 2007-04-24 | $10.19 | $10.49 | 21,672 | — | — |
| 2007-04-23 | $10.28 | $10.58 | 35,614 | — | — |
| 2007-04-20 | $10.49 | $10.79 | 82,548 | — | — |
| 2007-04-19 | $10.16 | $10.45 | 35,614 | — | — |
| 2007-04-18 | $10.34 | $10.63 | 38,927 | — | — |
| 2007-04-17 | $10.48 | $10.78 | 42,378 | — | — |
| 2007-04-16 | $10.48 | $10.78 | 92,901 | — | — |
| 2007-04-13 | $10.00 | $10.29 | 45,967 | — | — |
| 2007-04-12 | $10.00 | $10.29 | 44,449 | — | — |
| 2007-04-11 | $10.09 | $10.38 | 73,161 | — | — |
| 2007-04-10 | $10.08 | $10.37 | 38,237 | — | — |
| 2007-04-09 | $10.03 | $10.32 | 56,182 | — | — |
| 2007-04-05 | $10.28 | $10.58 | 41,136 | — | — |
| 2007-04-04 | $10.23 | $10.52 | 29,403 | — | — |
| 2007-04-03 | $10.36 | $10.66 | 59,495 | — | — |
| 2007-04-02 | $10.46 | $10.72 | 72,195 | — | — |
| 2007-03-30 | $10.42 | $10.68 | 85,861 | — | — |
| 2007-03-29 | $10.59 | $10.86 | 55,768 | — | — |
| 2007-03-28 | $10.58 | $10.84 | 54,388 | — | — |
| 2007-03-27 | $10.68 | $10.95 | 64,603 | — | — |
| 2007-03-26 | $10.78 | $11.05 | 17,393 | — | — |
| 2007-03-23 | $10.83 | $11.10 | 27,884 | — | — |
| 2007-03-22 | $10.74 | $11.01 | 48,590 | — | — |
| 2007-03-21 | $10.82 | $11.10 | 59,495 | — | — |
| 2007-03-20 | $10.66 | $10.93 | 20,568 | — | — |
| 2007-03-19 | $10.57 | $10.84 | 141,629 | — | — |
| 2007-03-16 | $10.52 | $10.78 | 219,898 | — | — |
| 2007-03-15 | $10.63 | $10.90 | 81,444 | — | — |
| 2007-03-14 | $10.53 | $10.80 | 95,800 | — | — |
| 2007-03-13 | $10.48 | $10.74 | 160,264 | — | — |
| 2007-03-12 | $10.67 | $10.94 | 62,394 | — | — |
| 2007-03-09 | $10.68 | $10.95 | 53,698 | — | — |
| 2007-03-08 | $10.58 | $10.84 | 80,063 | — | — |
| 2007-03-07 | $10.40 | $10.66 | 123,270 | — | — |
| 2007-03-06 | $10.58 | $10.85 | 49,280 | — | — |
| 2007-03-05 | $10.50 | $10.77 | 179,452 | — | — |
| 2007-03-02 | $10.69 | $10.96 | 152,948 | — | — |
| 2007-03-01 | $10.71 | $10.98 | 101,735 | — | — |
| 2007-02-28 | $10.69 | $10.96 | 110,018 | — | — |
| 2007-02-27 | $10.53 | $10.79 | 184,283 | — | — |
| 2007-02-26 | $10.70 | $10.97 | 75,784 | — | — |
| 2007-02-23 | $10.69 | $10.95 | 45,829 | — | — |
| 2007-02-22 | $10.78 | $11.05 | 96,904 | — | — |
| 2007-02-21 | $10.70 | $10.97 | 93,867 | — | — |
| 2007-02-20 | $10.70 | $10.97 | 169,237 | — | — |
| 2007-02-16 | $10.82 | $11.10 | 140,801 | — | — |
| 2007-02-15 | $10.82 | $11.09 | 54,802 | — | — |
| 2007-02-14 | $10.90 | $11.18 | 40,998 | — | — |
| 2007-02-13 | $11.00 | $11.28 | 66,397 | — | — |
| 2007-02-12 | $11.00 | $11.27 | 33,406 | — | — |
| 2007-02-09 | $11.02 | $11.30 | 84,204 | — | — |
| 2007-02-08 | $11.11 | $11.39 | 55,906 | — | — |
| 2007-02-07 | $11.14 | $11.42 | 47,486 | — | — |
| 2007-02-06 | $11.16 | $11.44 | 43,621 | — | — |
| 2007-02-05 | $11.12 | $11.40 | 125,478 | — | — |
| 2007-02-02 | $11.25 | $11.53 | 75,232 | — | — |
| 2007-02-01 | $11.15 | $11.43 | 50,661 | — | — |
| 2007-01-31 | $11.24 | $11.53 | 69,158 | — | — |
| 2007-01-30 | $11.15 | $11.43 | 60,047 | — | — |
| 2007-01-29 | $11.14 | $11.42 | 55,354 | — | — |
| 2007-01-26 | $11.14 | $11.42 | 56,596 | — | — |
| 2007-01-25 | $11.11 | $11.39 | 105,048 | — | — |
| 2007-01-24 | $11.05 | $11.33 | 38,927 | — | — |
| 2007-01-23 | $11.00 | $11.28 | 33,130 | — | — |
| 2007-01-22 | $11.00 | $11.28 | 50,385 | — | — |
| 2007-01-19 | $11.16 | $11.44 | 55,768 | — | — |
| 2007-01-18 | $11.05 | $11.33 | 139,282 | — | — |
| 2007-01-17 | $10.95 | $11.23 | 93,177 | — | — |
| 2007-01-16 | $11.17 | $11.45 | 52,317 | — | — |
| 2007-01-12 | $11.21 | $11.49 | 101,321 | — | — |
| 2007-01-11 | $11.18 | $11.46 | 42,240 | — | — |
| 2007-01-10 | $11.21 | $11.50 | 56,596 | — | — |
| 2007-01-09 | $11.29 | $11.57 | 46,796 | — | — |
| 2007-01-08 | $11.38 | $11.67 | 58,805 | — | — |
| 2007-01-05 | $11.45 | $11.73 | 73,575 | — | — |
| 2007-01-04 | $11.74 | $12.03 | 45,967 | — | — |
| 2007-01-03 | $11.55 | $11.85 | 128,653 | — | — |