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
- 1993-10-28 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 | $8.63 | 19,900 | — | — |
| 2007-12-28 | $8.47 | $8.47 | 23,600 | — | — |
| 2007-12-27 | $8.59 | $8.59 | 5,600 | — | — |
| 2007-12-26 | $8.65 | $8.65 | 1,400 | — | — |
| 2007-12-24 | $8.68 | $8.68 | 2,300 | — | — |
| 2007-12-21 | $8.66 | $8.66 | 8,500 | — | — |
| 2007-12-20 | $8.47 | $8.47 | 17,000 | — | — |
| 2007-12-19 | $8.36 | $8.36 | 2,400 | — | — |
| 2007-12-18 | $8.38 | $8.38 | 33,800 | — | — |
| 2007-12-17 | $8.36 | $8.36 | 84,500 | — | — |
| 2007-12-14 | $8.49 | $8.49 | 0 | — | — |
| 2007-12-13 | $8.49 | $8.49 | 8,200 | — | — |
| 2007-12-12 | $8.44 | $8.44 | 6,000 | — | — |
| 2007-12-11 | $8.44 | $8.44 | 7,800 | — | — |
| 2007-12-10 | $8.48 | $8.48 | 7,900 | — | — |
| 2007-12-07 | $8.25 | $8.25 | 15,800 | — | — |
| 2007-12-06 | $8.25 | $8.25 | 15,200 | — | — |
| 2007-12-05 | $8.25 | $8.25 | 9,800 | — | — |
| 2007-12-04 | $8.20 | $8.20 | 9,900 | — | — |
| 2007-12-03 | $7.98 | $7.98 | 31,400 | — | — |
| 2007-11-30 | $8.08 | $8.08 | 10,900 | — | — |
| 2007-11-29 | $7.99 | $7.99 | 8,900 | — | — |
| 2007-11-28 | $7.84 | $7.84 | 28,400 | — | — |
| 2007-11-27 | $7.72 | $7.72 | 2,700 | — | — |
| 2007-11-26 | $7.35 | $7.35 | 9,100 | — | — |
| 2007-11-23 | $7.61 | $7.61 | 8,400 | — | — |
| 2007-11-21 | $7.24 | $7.24 | 1,100 | — | — |
| 2007-11-20 | $7.24 | $7.24 | 47,400 | — | — |
| 2007-11-19 | $7.20 | $7.20 | 42,700 | — | — |
| 2007-11-16 | $7.23 | $7.23 | 50,300 | — | — |
| 2007-11-15 | $7.03 | $7.03 | 4,300 | — | — |
| 2007-11-14 | $7.23 | $7.23 | 3,700 | — | — |
| 2007-11-13 | $7.39 | $7.39 | 11,900 | — | — |
| 2007-11-12 | $7.15 | $7.15 | 18,900 | — | — |
| 2007-11-09 | $7.27 | $7.27 | 28,200 | — | — |
| 2007-11-08 | $7.50 | $7.50 | 50,200 | — | — |
| 2007-11-07 | $7.49 | $7.49 | 20,600 | — | — |
| 2007-11-06 | $7.58 | $7.58 | 6,100 | — | — |
| 2007-11-05 | $7.52 | $7.52 | 4,400 | — | — |
| 2007-11-02 | $7.66 | $7.66 | 1,200 | — | — |
| 2007-11-01 | $7.71 | $7.71 | 7,300 | — | — |
| 2007-10-31 | $7.65 | $7.65 | 7,500 | — | — |
| 2007-10-30 | $7.56 | $7.56 | 17,900 | — | — |
| 2007-10-29 | $7.87 | $7.87 | 19,500 | — | — |
| 2007-10-26 | $7.49 | $7.49 | 42,800 | — | — |
| 2007-10-25 | $7.63 | $7.63 | 18,100 | — | — |
| 2007-10-24 | $7.69 | $7.69 | 9,100 | — | — |
| 2007-10-23 | $7.87 | $7.87 | 14,400 | — | — |
| 2007-10-22 | $7.46 | $7.46 | 6,300 | — | — |
| 2007-10-19 | $7.39 | $7.39 | 10,200 | — | — |
| 2007-10-18 | $7.78 | $7.78 | 9,000 | — | — |
| 2007-10-17 | $7.55 | $7.55 | 25,200 | — | — |
| 2007-10-16 | $7.45 | $7.45 | 10,500 | — | — |
| 2007-10-15 | $7.40 | $7.40 | 25,800 | — | — |
| 2007-10-12 | $7.01 | $7.01 | 7,600 | — | — |
| 2007-10-11 | $7.15 | $7.15 | 15,100 | — | — |
| 2007-10-10 | $7.00 | $7.00 | 10,700 | — | — |
| 2007-10-09 | $6.67 | $6.67 | 3,300 | — | — |
| 2007-10-08 | $6.41 | $6.41 | 4,300 | — | — |
| 2007-10-05 | $6.35 | $6.35 | 23,900 | — | — |
| 2007-10-04 | $6.11 | $6.11 | 2,400 | — | — |
| 2007-10-03 | $6.09 | $6.09 | 2,000 | — | — |
| 2007-10-02 | $6.20 | $6.20 | 7,700 | — | — |
| 2007-10-01 | $6.22 | $6.22 | 3,900 | — | — |
| 2007-09-28 | $6.27 | $6.27 | 7,600 | — | — |
| 2007-09-27 | $6.20 | $6.20 | 14,700 | — | — |
| 2007-09-26 | $6.14 | $6.14 | 800 | — | — |
| 2007-09-25 | $6.18 | $6.18 | 21,800 | — | — |
| 2007-09-24 | $6.20 | $6.20 | 73,500 | — | — |
| 2007-09-21 | $6.95 | $6.95 | 500 | — | — |
| 2007-09-20 | $6.93 | $6.93 | 7,500 | — | — |
| 2007-09-19 | $7.00 | $7.00 | 9,400 | — | — |
| 2007-09-18 | $6.85 | $6.85 | 5,400 | — | — |
| 2007-09-17 | $6.90 | $6.90 | 11,400 | — | — |
| 2007-09-14 | $6.87 | $6.87 | 5,100 | — | — |
| 2007-09-13 | $6.88 | $6.88 | 2,600 | — | — |
| 2007-09-12 | $7.10 | $7.10 | 6,700 | — | — |
| 2007-09-11 | $6.97 | $6.97 | 5,600 | — | — |
| 2007-09-10 | $7.04 | $7.04 | 10,000 | — | — |
| 2007-09-07 | $7.13 | $7.13 | 4,100 | — | — |
| 2007-09-06 | $7.09 | $7.09 | 3,300 | — | — |
| 2007-09-05 | $7.10 | $7.10 | 11,000 | — | — |
| 2007-09-04 | $7.19 | $7.19 | 1,100 | — | — |
| 2007-08-31 | $7.16 | $7.16 | 3,800 | — | — |
| 2007-08-30 | $7.01 | $7.01 | 200 | — | — |
| 2007-08-29 | $7.15 | $7.15 | 3,900 | — | — |
| 2007-08-28 | $6.97 | $6.97 | 10,100 | — | — |
| 2007-08-27 | $7.18 | $7.18 | 3,500 | — | — |
| 2007-08-24 | $7.18 | $7.18 | 800 | — | — |
| 2007-08-23 | $7.08 | $7.08 | 3,000 | — | — |
| 2007-08-22 | $6.93 | $6.93 | 5,700 | — | — |
| 2007-08-21 | $7.17 | $7.17 | 11,300 | — | — |
| 2007-08-20 | $7.10 | $7.10 | 3,300 | — | — |
| 2007-08-17 | $6.99 | $6.99 | 11,500 | — | — |
| 2007-08-16 | $7.00 | $7.00 | 5,400 | — | — |
| 2007-08-15 | $6.96 | $6.96 | 15,100 | — | — |
| 2007-08-14 | $7.00 | $7.00 | 4,200 | — | — |
| 2007-08-13 | $6.99 | $6.99 | 1,700 | — | — |
| 2007-08-10 | $7.07 | $7.07 | 7,800 | — | — |
| 2007-08-09 | $6.90 | $6.90 | 4,700 | — | — |
| 2007-08-08 | $6.92 | $6.92 | 22,700 | — | — |
| 2007-08-07 | $5.81 | $5.81 | 16,700 | — | — |
| 2007-08-06 | $7.01 | $7.01 | 5,700 | — | — |
| 2007-08-03 | $6.90 | $6.90 | 5,900 | — | — |
| 2007-08-02 | $6.88 | $6.88 | 19,100 | — | — |
| 2007-08-01 | $7.15 | $7.15 | 18,000 | — | — |
| 2007-07-31 | $7.16 | $7.16 | 1,900 | — | — |
| 2007-07-30 | $7.17 | $7.17 | 1,000 | — | — |
| 2007-07-27 | $7.18 | $7.18 | 6,000 | — | — |
| 2007-07-26 | $7.09 | $7.09 | 18,400 | — | — |
| 2007-07-25 | $7.06 | $7.06 | 7,500 | — | — |
| 2007-07-24 | $7.09 | $7.09 | 7,400 | — | — |
| 2007-07-23 | $7.20 | $7.20 | 7,500 | — | — |
| 2007-07-20 | $6.98 | $6.98 | 11,000 | — | — |
| 2007-07-19 | $7.11 | $7.11 | 3,400 | — | — |
| 2007-07-18 | $7.13 | $7.13 | 1,400 | — | — |
| 2007-07-17 | $7.13 | $7.13 | 10,300 | — | — |
| 2007-07-16 | $7.33 | $7.33 | 1,700 | — | — |
| 2007-07-13 | $7.41 | $7.41 | 500 | — | — |
| 2007-07-12 | $7.40 | $7.40 | 10,200 | — | — |
| 2007-07-11 | $7.71 | $7.71 | 10,200 | — | — |
| 2007-07-10 | $7.24 | $7.24 | 2,100 | — | — |
| 2007-07-09 | $7.21 | $7.21 | 4,400 | — | — |
| 2007-07-06 | $7.13 | $7.13 | 10,600 | — | — |
| 2007-07-05 | $7.12 | $7.12 | 10,900 | — | — |
| 2007-07-03 | $7.19 | $7.19 | 500 | — | — |
| 2007-07-02 | $7.19 | $7.19 | 400 | — | — |
| 2007-06-29 | $7.21 | $7.21 | 10,100 | — | — |
| 2007-06-28 | $7.05 | $7.05 | 1,000 | — | — |
| 2007-06-27 | $7.17 | $7.17 | 7,600 | — | — |
| 2007-06-26 | $7.17 | $7.17 | 4,500 | — | — |
| 2007-06-25 | $7.16 | $7.16 | 6,300 | — | — |
| 2007-06-22 | $7.21 | $7.21 | 2,800 | — | — |
| 2007-06-21 | $7.15 | $7.15 | 5,500 | — | — |
| 2007-06-20 | $7.20 | $7.20 | 10,800 | — | — |
| 2007-06-19 | $7.10 | $7.10 | 14,100 | — | — |
| 2007-06-18 | $7.24 | $7.24 | 14,600 | — | — |
| 2007-06-15 | $7.31 | $7.31 | 8,500 | — | — |
| 2007-06-14 | $7.31 | $7.31 | 14,400 | — | — |
| 2007-06-13 | $7.50 | $7.50 | 8,100 | — | — |
| 2007-06-12 | $7.54 | $7.54 | 7,000 | — | — |
| 2007-06-11 | $7.50 | $7.50 | 7,300 | — | — |
| 2007-06-08 | $7.71 | $7.71 | 2,700 | — | — |
| 2007-06-07 | $7.66 | $7.66 | 15,500 | — | — |
| 2007-06-06 | $7.72 | $7.72 | 13,200 | — | — |
| 2007-06-05 | $7.67 | $7.67 | 3,800 | — | — |
| 2007-06-04 | $7.66 | $7.66 | 2,100 | — | — |
| 2007-06-01 | $7.64 | $7.64 | 11,200 | — | — |
| 2007-05-31 | $7.75 | $7.75 | 4,000 | — | — |
| 2007-05-30 | $7.59 | $7.59 | 9,700 | — | — |
| 2007-05-29 | $7.59 | $7.59 | 3,700 | — | — |
| 2007-05-25 | $7.67 | $7.67 | 3,300 | — | — |
| 2007-05-24 | $7.51 | $7.51 | 1,200 | — | — |
| 2007-05-23 | $7.41 | $7.41 | 21,500 | — | — |
| 2007-05-22 | $7.41 | $7.41 | 41,000 | — | — |
| 2007-05-21 | $7.72 | $7.72 | 2,200 | — | — |
| 2007-05-18 | $7.72 | $7.72 | 4,800 | — | — |
| 2007-05-17 | $7.72 | $7.72 | 7,900 | — | — |
| 2007-05-16 | $7.67 | $7.67 | 3,200 | — | — |
| 2007-05-15 | $7.74 | $7.74 | 2,400 | — | — |
| 2007-05-14 | $7.80 | $7.80 | 4,300 | — | — |
| 2007-05-11 | $7.79 | $7.79 | 3,500 | — | — |
| 2007-05-10 | $7.63 | $7.63 | 13,000 | — | — |
| 2007-05-09 | $7.94 | $7.94 | 8,900 | — | — |
| 2007-05-08 | $7.88 | $7.88 | 5,300 | — | — |
| 2007-05-07 | $7.90 | $7.90 | 7,500 | — | — |
| 2007-05-04 | $7.92 | $7.92 | 7,100 | — | — |
| 2007-05-03 | $7.97 | $7.97 | 0 | — | — |
| 2007-05-02 | $7.97 | $7.97 | 3,600 | — | — |
| 2007-05-01 | $7.88 | $7.88 | 2,500 | — | — |
| 2007-04-30 | $7.97 | $7.97 | 13,800 | — | — |
| 2007-04-27 | $7.91 | $7.91 | 2,000 | — | — |
| 2007-04-26 | $8.00 | $8.00 | 1,200 | — | — |
| 2007-04-25 | $8.05 | $8.05 | 3,500 | — | — |
| 2007-04-24 | $8.04 | $8.04 | 600 | — | — |
| 2007-04-23 | $8.05 | $8.05 | 5,100 | — | — |
| 2007-04-20 | $7.94 | $7.94 | 4,200 | — | — |
| 2007-04-19 | $8.01 | $8.01 | 4,900 | — | — |
| 2007-04-18 | $8.09 | $8.09 | 5,300 | — | — |
| 2007-04-17 | $8.00 | $8.00 | 3,200 | — | — |
| 2007-04-16 | $8.15 | $8.15 | 2,500 | — | — |
| 2007-04-13 | $8.13 | $8.13 | 2,600 | — | — |
| 2007-04-12 | $8.14 | $8.14 | 2,500 | — | — |
| 2007-04-11 | $8.22 | $8.22 | 2,600 | — | — |
| 2007-04-10 | $8.19 | $8.19 | 3,500 | — | — |
| 2007-04-09 | $7.95 | $7.95 | 2,800 | — | — |
| 2007-04-05 | $8.10 | $8.10 | 3,600 | — | — |
| 2007-04-04 | $8.00 | $8.00 | 900 | — | — |
| 2007-04-03 | $8.01 | $8.01 | 3,600 | — | — |
| 2007-04-02 | $8.11 | $8.11 | 6,300 | — | — |
| 2007-03-30 | $8.00 | $8.00 | 3,900 | — | — |
| 2007-03-29 | $7.97 | $7.97 | 1,900 | — | — |
| 2007-03-28 | $8.04 | $8.04 | 300 | — | — |
| 2007-03-27 | $7.97 | $7.97 | 300 | — | — |
| 2007-03-26 | $8.00 | $8.00 | 2,800 | — | — |
| 2007-03-23 | $7.90 | $7.90 | 2,100 | — | — |
| 2007-03-22 | $8.02 | $8.02 | 33,900 | — | — |
| 2007-03-21 | $8.31 | $8.31 | 3,800 | — | — |
| 2007-03-20 | $8.35 | $8.35 | 5,700 | — | — |
| 2007-03-19 | $8.66 | $8.66 | 9,100 | — | — |
| 2007-03-16 | $8.84 | $8.84 | 12,800 | — | — |
| 2007-03-15 | $8.82 | $8.82 | 4,200 | — | — |
| 2007-03-14 | $8.78 | $8.78 | 4,300 | — | — |
| 2007-03-13 | $8.76 | $8.76 | 3,200 | — | — |
| 2007-03-12 | $8.86 | $8.86 | 1,700 | — | — |
| 2007-03-09 | $8.80 | $8.80 | 1,300 | — | — |
| 2007-03-08 | $8.80 | $8.80 | 3,600 | — | — |
| 2007-03-07 | $8.75 | $8.75 | 1,800 | — | — |
| 2007-03-06 | $8.88 | $8.88 | 7,000 | — | — |
| 2007-03-05 | $8.74 | $8.74 | 3,100 | — | — |
| 2007-03-02 | $8.90 | $8.90 | 2,500 | — | — |
| 2007-03-01 | $8.89 | $8.89 | 11,200 | — | — |
| 2007-02-28 | $8.90 | $8.90 | 4,100 | — | — |
| 2007-02-27 | $8.97 | $8.97 | 5,800 | — | — |
| 2007-02-26 | $8.74 | $8.74 | 6,700 | — | — |
| 2007-02-23 | $8.93 | $8.93 | 4,800 | — | — |
| 2007-02-22 | $9.10 | $9.10 | 2,200 | — | — |
| 2007-02-21 | $9.13 | $9.13 | 1,700 | — | — |
| 2007-02-20 | $8.97 | $8.97 | 1,500 | — | — |
| 2007-02-16 | $8.88 | $8.88 | 4,500 | — | — |
| 2007-02-15 | $8.91 | $8.91 | 700 | — | — |
| 2007-02-14 | $8.95 | $8.95 | 1,400 | — | — |
| 2007-02-13 | $8.95 | $8.95 | 3,400 | — | — |
| 2007-02-12 | $9.00 | $9.00 | 10,200 | — | — |
| 2007-02-09 | $9.04 | $9.04 | 8,700 | — | — |
| 2007-02-08 | $9.14 | $9.14 | 10,700 | — | — |
| 2007-02-07 | $8.97 | $8.97 | 3,100 | — | — |
| 2007-02-06 | $9.01 | $9.01 | 3,000 | — | — |
| 2007-02-05 | $9.11 | $9.11 | 600 | — | — |
| 2007-02-02 | $8.82 | $8.82 | 17,100 | — | — |
| 2007-02-01 | $8.99 | $8.99 | 3,400 | — | — |
| 2007-01-31 | $9.00 | $9.00 | 9,600 | — | — |
| 2007-01-30 | $9.00 | $9.00 | 1,200 | — | — |
| 2007-01-29 | $8.97 | $8.97 | 3,900 | — | — |
| 2007-01-26 | $8.80 | $8.80 | 5,700 | — | — |
| 2007-01-25 | $8.74 | $8.74 | 7,000 | — | — |
| 2007-01-24 | $8.94 | $8.94 | 8,400 | — | — |
| 2007-01-23 | $8.92 | $8.92 | 20,700 | — | — |
| 2007-01-22 | $9.08 | $9.08 | 8,500 | — | — |
| 2007-01-19 | $9.15 | $9.15 | 11,400 | — | — |
| 2007-01-18 | $9.25 | $9.25 | 6,000 | — | — |
| 2007-01-17 | $9.25 | $9.25 | 12,800 | — | — |
| 2007-01-16 | $9.24 | $9.24 | 3,000 | — | — |
| 2007-01-12 | $9.16 | $9.16 | 9,100 | — | — |
| 2007-01-11 | $9.19 | $9.19 | 6,200 | — | — |
| 2007-01-10 | $9.24 | $9.24 | 7,600 | — | — |
| 2007-01-09 | $9.26 | $9.26 | 5,000 | — | — |
| 2007-01-08 | $9.15 | $9.15 | 3,100 | — | — |
| 2007-01-05 | $9.18 | $9.18 | 5,100 | — | — |
| 2007-01-04 | $8.96 | $8.96 | 18,000 | — | — |
| 2007-01-03 | $8.83 | $8.83 | 23,500 | — | — |