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
- 1996-04-02 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 | $8.06 | $8.06 | 62,700 | — | — |
| 2007-12-28 | $7.96 | $7.96 | 75,400 | — | — |
| 2007-12-27 | $8.09 | $8.09 | 36,000 | — | — |
| 2007-12-26 | $8.23 | $8.23 | 52,000 | — | — |
| 2007-12-24 | $8.17 | $8.17 | 30,500 | — | — |
| 2007-12-21 | $8.15 | $8.15 | 69,400 | — | — |
| 2007-12-20 | $7.82 | $7.82 | 81,900 | — | — |
| 2007-12-19 | $7.76 | $7.76 | 63,300 | — | — |
| 2007-12-18 | $7.50 | $7.50 | 304,900 | — | — |
| 2007-12-17 | $8.03 | $8.03 | 111,400 | — | — |
| 2007-12-14 | $8.16 | $8.16 | 76,400 | — | — |
| 2007-12-13 | $8.60 | $8.60 | 30,600 | — | — |
| 2007-12-12 | $8.50 | $8.50 | 80,400 | — | — |
| 2007-12-11 | $8.62 | $8.62 | 65,200 | — | — |
| 2007-12-10 | $8.72 | $8.72 | 102,100 | — | — |
| 2007-12-07 | $8.59 | $8.59 | 51,800 | — | — |
| 2007-12-06 | $8.88 | $8.88 | 30,600 | — | — |
| 2007-12-05 | $8.78 | $8.78 | 22,500 | — | — |
| 2007-12-04 | $8.79 | $8.79 | 18,400 | — | — |
| 2007-12-03 | $8.73 | $8.73 | 32,700 | — | — |
| 2007-11-30 | $8.69 | $8.69 | 28,500 | — | — |
| 2007-11-29 | $8.71 | $8.71 | 30,000 | — | — |
| 2007-11-28 | $8.78 | $8.78 | 44,600 | — | — |
| 2007-11-27 | $8.80 | $8.80 | 49,900 | — | — |
| 2007-11-26 | $8.79 | $8.79 | 37,100 | — | — |
| 2007-11-23 | $8.55 | $8.55 | 9,800 | — | — |
| 2007-11-21 | $8.41 | $8.41 | 50,200 | — | — |
| 2007-11-20 | $8.30 | $8.30 | 58,500 | — | — |
| 2007-11-19 | $8.54 | $8.54 | 54,500 | — | — |
| 2007-11-16 | $8.77 | $8.77 | 20,800 | — | — |
| 2007-11-15 | $8.95 | $8.95 | 14,600 | — | — |
| 2007-11-14 | $8.99 | $8.99 | 23,400 | — | — |
| 2007-11-13 | $8.98 | $8.98 | 15,400 | — | — |
| 2007-11-12 | $8.93 | $8.93 | 20,600 | — | — |
| 2007-11-09 | $8.89 | $8.89 | 35,300 | — | — |
| 2007-11-08 | $8.93 | $8.93 | 24,100 | — | — |
| 2007-11-07 | $8.85 | $8.85 | 21,800 | — | — |
| 2007-11-06 | $9.04 | $9.04 | 45,800 | — | — |
| 2007-11-05 | $9.04 | $9.04 | 45,700 | — | — |
| 2007-11-02 | $8.97 | $8.97 | 25,000 | — | — |
| 2007-11-01 | $9.16 | $9.16 | 34,000 | — | — |
| 2007-10-31 | $9.44 | $9.44 | 29,200 | — | — |
| 2007-10-30 | $9.16 | $9.16 | 56,100 | — | — |
| 2007-10-29 | $9.52 | $9.52 | 67,200 | — | — |
| 2007-10-26 | $9.35 | $9.35 | 17,700 | — | — |
| 2007-10-25 | $9.39 | $9.39 | 20,700 | — | — |
| 2007-10-24 | $9.31 | $9.31 | 26,800 | — | — |
| 2007-10-23 | $9.48 | $9.48 | 39,000 | — | — |
| 2007-10-22 | $8.96 | $8.96 | 70,500 | — | — |
| 2007-10-19 | $9.47 | $9.47 | 47,800 | — | — |
| 2007-10-18 | $9.48 | $9.48 | 73,600 | — | — |
| 2007-10-17 | $9.52 | $9.52 | 44,500 | — | — |
| 2007-10-16 | $9.71 | $9.71 | 54,400 | — | — |
| 2007-10-15 | $9.55 | $9.55 | 46,900 | — | — |
| 2007-10-12 | $9.37 | $9.37 | 24,200 | — | — |
| 2007-10-11 | $9.34 | $9.34 | 88,500 | — | — |
| 2007-10-10 | $9.13 | $9.13 | 65,100 | — | — |
| 2007-10-09 | $8.89 | $8.89 | 39,000 | — | — |
| 2007-10-08 | $8.88 | $8.88 | 47,400 | — | — |
| 2007-10-05 | $8.95 | $8.95 | 39,000 | — | — |
| 2007-10-04 | $8.71 | $8.71 | 33,100 | — | — |
| 2007-10-03 | $8.81 | $8.81 | 36,000 | — | — |
| 2007-10-02 | $8.76 | $8.76 | 24,100 | — | — |
| 2007-10-01 | $8.95 | $8.95 | 39,600 | — | — |
| 2007-09-28 | $8.55 | $8.55 | 49,200 | — | — |
| 2007-09-27 | $8.89 | $8.89 | 77,400 | — | — |
| 2007-09-26 | $8.94 | $8.94 | 70,200 | — | — |
| 2007-09-25 | $8.87 | $8.87 | 30,900 | — | — |
| 2007-09-24 | $9.00 | $9.00 | 57,300 | — | — |
| 2007-09-21 | $8.95 | $8.95 | 17,800 | — | — |
| 2007-09-20 | $8.99 | $8.99 | 23,700 | — | — |
| 2007-09-19 | $9.04 | $9.04 | 46,100 | — | — |
| 2007-09-18 | $9.00 | $9.00 | 106,200 | — | — |
| 2007-09-17 | $8.91 | $8.91 | 75,800 | — | — |
| 2007-09-14 | $9.12 | $9.12 | 33,100 | — | — |
| 2007-09-13 | $8.90 | $8.90 | 42,100 | — | — |
| 2007-09-12 | $8.95 | $8.95 | 25,700 | — | — |
| 2007-09-11 | $8.94 | $8.94 | 55,800 | — | — |
| 2007-09-10 | $9.07 | $9.07 | 85,200 | — | — |
| 2007-09-07 | $9.27 | $9.27 | 56,300 | — | — |
| 2007-09-06 | $9.31 | $9.31 | 61,600 | — | — |
| 2007-09-05 | $9.39 | $9.39 | 34,500 | — | — |
| 2007-09-04 | $9.40 | $9.40 | 90,800 | — | — |
| 2007-08-31 | $9.61 | $9.61 | 59,600 | — | — |
| 2007-08-30 | $9.30 | $9.30 | 97,100 | — | — |
| 2007-08-29 | $9.17 | $9.17 | 166,900 | — | — |
| 2007-08-28 | $9.15 | $9.15 | 94,500 | — | — |
| 2007-08-27 | $9.23 | $9.23 | 136,500 | — | — |
| 2007-08-24 | $9.25 | $9.25 | 78,400 | — | — |
| 2007-08-23 | $9.07 | $9.07 | 245,200 | — | — |
| 2007-08-22 | $10.03 | $10.03 | 54,100 | — | — |
| 2007-08-21 | $10.02 | $10.02 | 88,600 | — | — |
| 2007-08-20 | $9.53 | $9.53 | 102,600 | — | — |
| 2007-08-17 | $9.42 | $9.42 | 36,900 | — | — |
| 2007-08-16 | $9.18 | $9.18 | 125,400 | — | — |
| 2007-08-15 | $9.75 | $9.75 | 119,200 | — | — |
| 2007-08-14 | $9.90 | $9.90 | 171,400 | — | — |
| 2007-08-13 | $9.86 | $9.86 | 202,100 | — | — |
| 2007-08-10 | $10.00 | $10.00 | 115,900 | — | — |
| 2007-08-09 | $9.65 | $9.65 | 236,600 | — | — |
| 2007-08-08 | $9.50 | $9.50 | 101,000 | — | — |
| 2007-08-07 | $9.15 | $9.15 | 62,800 | — | — |
| 2007-08-06 | $9.31 | $9.31 | 110,600 | — | — |
| 2007-08-03 | $8.95 | $8.95 | 165,000 | — | — |
| 2007-08-02 | $9.02 | $9.02 | 113,600 | — | — |
| 2007-08-01 | $9.03 | $9.03 | 125,000 | — | — |
| 2007-07-31 | $8.82 | $8.82 | 80,200 | — | — |
| 2007-07-30 | $8.76 | $8.76 | 140,100 | — | — |
| 2007-07-27 | $8.61 | $8.61 | 57,000 | — | — |
| 2007-07-26 | $8.66 | $8.66 | 126,900 | — | — |
| 2007-07-25 | $8.68 | $8.68 | 93,100 | — | — |
| 2007-07-24 | $8.86 | $8.86 | 247,600 | — | — |
| 2007-07-23 | $8.96 | $8.96 | 67,000 | — | — |
| 2007-07-20 | $8.99 | $8.99 | 142,300 | — | — |
| 2007-07-19 | $8.98 | $8.98 | 237,600 | — | — |
| 2007-07-18 | $9.43 | $9.43 | 37,500 | — | — |
| 2007-07-17 | $9.61 | $9.61 | 131,600 | — | — |
| 2007-07-16 | $9.36 | $9.36 | 92,600 | — | — |
| 2007-07-13 | $9.55 | $9.55 | 416,900 | — | — |
| 2007-07-12 | $8.78 | $8.78 | 130,800 | — | — |
| 2007-07-11 | $8.63 | $8.63 | 36,800 | — | — |
| 2007-07-10 | $8.60 | $8.60 | 41,200 | — | — |
| 2007-07-09 | $8.60 | $8.60 | 19,200 | — | — |
| 2007-07-06 | $8.60 | $8.60 | 12,100 | — | — |
| 2007-07-05 | $8.60 | $8.60 | 49,000 | — | — |
| 2007-07-03 | $8.69 | $8.69 | 18,300 | — | — |
| 2007-07-02 | $8.75 | $8.75 | 65,500 | — | — |
| 2007-06-29 | $8.77 | $8.77 | 98,400 | — | — |
| 2007-06-28 | $8.52 | $8.52 | 36,000 | — | — |
| 2007-06-27 | $8.55 | $8.55 | 57,800 | — | — |
| 2007-06-26 | $8.75 | $8.75 | 57,300 | — | — |
| 2007-06-25 | $8.95 | $8.95 | 60,500 | — | — |
| 2007-06-22 | $8.89 | $8.89 | 100,800 | — | — |
| 2007-06-21 | $9.00 | $9.00 | 86,600 | — | — |
| 2007-06-20 | $9.00 | $9.00 | 34,600 | — | — |
| 2007-06-19 | $8.93 | $8.93 | 40,900 | — | — |
| 2007-06-18 | $8.84 | $8.84 | 112,600 | — | — |
| 2007-06-15 | $8.66 | $8.66 | 80,200 | — | — |
| 2007-06-14 | $8.86 | $8.86 | 73,500 | — | — |
| 2007-06-13 | $8.80 | $8.80 | 26,800 | — | — |
| 2007-06-12 | $8.78 | $8.78 | 42,200 | — | — |
| 2007-06-11 | $9.16 | $9.16 | 11,900 | — | — |
| 2007-06-08 | $9.11 | $9.11 | 35,900 | — | — |
| 2007-06-07 | $9.28 | $9.28 | 151,800 | — | — |
| 2007-06-06 | $9.14 | $9.14 | 42,500 | — | — |
| 2007-06-05 | $9.18 | $9.18 | 31,100 | — | — |
| 2007-06-04 | $9.33 | $9.33 | 93,600 | — | — |
| 2007-06-01 | $9.28 | $9.28 | 71,900 | — | — |
| 2007-05-31 | $9.29 | $9.29 | 77,600 | — | — |
| 2007-05-30 | $9.13 | $9.13 | 31,100 | — | — |
| 2007-05-29 | $9.28 | $9.28 | 54,600 | — | — |
| 2007-05-25 | $9.22 | $9.22 | 49,300 | — | — |
| 2007-05-24 | $9.21 | $9.21 | 37,600 | — | — |
| 2007-05-23 | $9.22 | $9.22 | 74,700 | — | — |
| 2007-05-22 | $9.26 | $9.26 | 49,300 | — | — |
| 2007-05-21 | $9.30 | $9.30 | 33,400 | — | — |
| 2007-05-18 | $9.30 | $9.30 | 65,400 | — | — |
| 2007-05-17 | $9.22 | $9.22 | 59,400 | — | — |
| 2007-05-16 | $9.28 | $9.28 | 30,300 | — | — |
| 2007-05-15 | $9.40 | $9.40 | 31,000 | — | — |
| 2007-05-14 | $9.44 | $9.44 | 55,400 | — | — |
| 2007-05-11 | $9.54 | $9.54 | 39,400 | — | — |
| 2007-05-10 | $9.55 | $9.55 | 50,400 | — | — |
| 2007-05-09 | $9.72 | $9.72 | 9,700 | — | — |
| 2007-05-08 | $9.76 | $9.76 | 36,000 | — | — |
| 2007-05-07 | $9.70 | $9.70 | 34,800 | — | — |
| 2007-05-04 | $9.69 | $9.69 | 15,000 | — | — |
| 2007-05-03 | $9.76 | $9.76 | 69,200 | — | — |
| 2007-05-02 | $9.58 | $9.58 | 39,200 | — | — |
| 2007-05-01 | $9.47 | $9.47 | 84,100 | — | — |
| 2007-04-30 | $9.35 | $9.35 | 54,600 | — | — |
| 2007-04-27 | $9.56 | $9.56 | 68,900 | — | — |
| 2007-04-26 | $9.67 | $9.67 | 117,700 | — | — |
| 2007-04-25 | $9.40 | $9.40 | 69,500 | — | — |
| 2007-04-24 | $9.29 | $9.29 | 99,800 | — | — |
| 2007-04-23 | $9.27 | $9.27 | 67,600 | — | — |
| 2007-04-20 | $9.56 | $9.56 | 193,500 | — | — |
| 2007-04-19 | $8.85 | $8.85 | 208,100 | — | — |
| 2007-04-18 | $9.54 | $9.54 | 17,600 | — | — |
| 2007-04-17 | $9.37 | $9.37 | 29,900 | — | — |
| 2007-04-16 | $9.31 | $9.31 | 23,000 | — | — |
| 2007-04-13 | $9.13 | $9.13 | 20,300 | — | — |
| 2007-04-12 | $9.15 | $9.15 | 44,700 | — | — |
| 2007-04-11 | $9.31 | $9.31 | 18,000 | — | — |
| 2007-04-10 | $9.30 | $9.30 | 19,300 | — | — |
| 2007-04-09 | $9.35 | $9.35 | 46,000 | — | — |
| 2007-04-05 | $9.68 | $9.68 | 80,800 | — | — |
| 2007-04-04 | $9.07 | $9.07 | 59,400 | — | — |
| 2007-04-03 | $9.20 | $9.20 | 19,300 | — | — |
| 2007-04-02 | $9.30 | $9.30 | 40,000 | — | — |
| 2007-03-30 | $9.32 | $9.32 | 35,600 | — | — |
| 2007-03-29 | $9.54 | $9.54 | 34,900 | — | — |
| 2007-03-28 | $9.38 | $9.38 | 66,000 | — | — |
| 2007-03-27 | $9.64 | $9.64 | 60,100 | — | — |
| 2007-03-26 | $9.26 | $9.26 | 71,600 | — | — |
| 2007-03-23 | $9.84 | $9.84 | 39,700 | — | — |
| 2007-03-22 | $9.44 | $9.44 | 73,200 | — | — |
| 2007-03-21 | $9.47 | $9.47 | 36,800 | — | — |
| 2007-03-20 | $9.53 | $9.53 | 23,600 | — | — |
| 2007-03-19 | $9.50 | $9.50 | 33,400 | — | — |
| 2007-03-16 | $9.42 | $9.42 | 37,500 | — | — |
| 2007-03-15 | $9.35 | $9.35 | 18,400 | — | — |
| 2007-03-14 | $9.47 | $9.47 | 57,300 | — | — |
| 2007-03-13 | $9.65 | $9.65 | 25,500 | — | — |
| 2007-03-12 | $9.88 | $9.88 | 45,600 | — | — |
| 2007-03-09 | $9.60 | $9.60 | 21,100 | — | — |
| 2007-03-08 | $9.63 | $9.63 | 77,700 | — | — |
| 2007-03-07 | $9.81 | $9.81 | 29,700 | — | — |
| 2007-03-06 | $9.87 | $9.87 | 67,200 | — | — |
| 2007-03-05 | $9.92 | $9.92 | 73,300 | — | — |
| 2007-03-02 | $10.00 | $10.00 | 64,300 | — | — |
| 2007-03-01 | $10.03 | $10.03 | 105,900 | — | — |
| 2007-02-28 | $10.01 | $10.01 | 85,100 | — | — |
| 2007-02-27 | $10.06 | $10.06 | 219,100 | — | — |
| 2007-02-26 | $10.45 | $10.45 | 29,500 | — | — |
| 2007-02-23 | $10.36 | $10.36 | 31,700 | — | — |
| 2007-02-22 | $10.46 | $10.46 | 48,800 | — | — |
| 2007-02-21 | $10.15 | $10.15 | 86,900 | — | — |
| 2007-02-20 | $10.04 | $10.04 | 123,400 | — | — |
| 2007-02-16 | $9.89 | $9.89 | 76,100 | — | — |
| 2007-02-15 | $9.90 | $9.90 | 156,600 | — | — |
| 2007-02-14 | $9.77 | $9.77 | 158,500 | — | — |
| 2007-02-13 | $9.79 | $9.79 | 191,800 | — | — |
| 2007-02-12 | $9.79 | $9.79 | 145,500 | — | — |
| 2007-02-09 | $9.89 | $9.89 | 113,400 | — | — |
| 2007-02-08 | $9.86 | $9.86 | 110,300 | — | — |
| 2007-02-07 | $9.93 | $9.93 | 51,900 | — | — |
| 2007-02-06 | $9.75 | $9.75 | 74,400 | — | — |
| 2007-02-05 | $9.86 | $9.86 | 27,000 | — | — |
| 2007-02-02 | $10.00 | $10.00 | 57,100 | — | — |
| 2007-02-01 | $10.34 | $10.34 | 39,200 | — | — |
| 2007-01-31 | $10.05 | $10.05 | 30,200 | — | — |
| 2007-01-30 | $9.87 | $9.87 | 55,800 | — | — |
| 2007-01-29 | $10.00 | $10.00 | 37,800 | — | — |
| 2007-01-26 | $10.19 | $10.19 | 59,000 | — | — |
| 2007-01-25 | $9.96 | $9.96 | 98,500 | — | — |
| 2007-01-24 | $9.97 | $9.97 | 92,000 | — | — |
| 2007-01-23 | $10.01 | $10.01 | 83,100 | — | — |
| 2007-01-22 | $9.85 | $9.85 | 97,700 | — | — |
| 2007-01-19 | $10.01 | $10.01 | 39,600 | — | — |
| 2007-01-18 | $10.08 | $10.08 | 73,100 | — | — |
| 2007-01-17 | $10.06 | $10.06 | 88,600 | — | — |
| 2007-01-16 | $10.00 | $10.00 | 137,600 | — | — |
| 2007-01-12 | $10.50 | $10.50 | 49,600 | — | — |
| 2007-01-11 | $10.04 | $10.04 | 107,800 | — | — |
| 2007-01-10 | $10.05 | $10.05 | 264,800 | — | — |
| 2007-01-09 | $10.02 | $10.02 | 384,300 | — | — |
| 2007-01-08 | $10.42 | $10.42 | 25,800 | — | — |
| 2007-01-05 | $10.22 | $10.22 | 43,000 | — | — |
| 2007-01-04 | $10.43 | $10.43 | 21,400 | — | — |
| 2007-01-03 | $10.70 | $10.70 | 65,600 | — | — |