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
- 1996-05-23 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 | $4.54 | $4.54 | 781,100 | — | — |
| 2007-12-28 | $4.50 | $4.50 | 1,013,700 | — | — |
| 2007-12-27 | $4.36 | $4.36 | 1,122,300 | — | — |
| 2007-12-26 | $4.19 | $4.19 | 1,101,300 | — | — |
| 2007-12-24 | $4.24 | $4.24 | 911,100 | — | — |
| 2007-12-21 | $4.40 | $4.40 | 1,149,500 | — | — |
| 2007-12-20 | $4.38 | $4.38 | 1,258,800 | — | — |
| 2007-12-19 | $4.40 | $4.40 | 1,364,500 | — | — |
| 2007-12-18 | $4.69 | $4.69 | 1,182,400 | — | — |
| 2007-12-17 | $4.58 | $4.58 | 1,737,500 | — | — |
| 2007-12-14 | $4.89 | $4.89 | 5,023,500 | — | — |
| 2007-12-13 | $5.25 | $5.25 | 15,587,000 | — | — |
| 2007-12-12 | $10.25 | $10.25 | 1,946,100 | — | — |
| 2007-12-11 | $10.38 | $10.38 | 1,222,500 | — | — |
| 2007-12-10 | $10.78 | $10.78 | 1,018,600 | — | — |
| 2007-12-07 | $11.50 | $11.50 | 886,600 | — | — |
| 2007-12-06 | $11.86 | $11.86 | 984,900 | — | — |
| 2007-12-05 | $11.72 | $11.72 | 936,200 | — | — |
| 2007-12-04 | $11.90 | $11.90 | 1,598,000 | — | — |
| 2007-12-03 | $12.83 | $12.83 | 930,100 | — | — |
| 2007-11-30 | $13.02 | $13.02 | 1,379,200 | — | — |
| 2007-11-29 | $11.99 | $11.99 | 2,762,800 | — | — |
| 2007-11-28 | $10.73 | $10.73 | 1,226,900 | — | — |
| 2007-11-27 | $10.26 | $10.26 | 798,000 | — | — |
| 2007-11-26 | $9.89 | $9.89 | 427,300 | — | — |
| 2007-11-23 | $10.06 | $10.06 | 309,600 | — | — |
| 2007-11-21 | $9.71 | $9.71 | 566,100 | — | — |
| 2007-11-20 | $9.74 | $9.74 | 1,145,600 | — | — |
| 2007-11-19 | $9.19 | $9.19 | 767,200 | — | — |
| 2007-11-16 | $9.50 | $9.50 | 562,700 | — | — |
| 2007-11-15 | $9.80 | $9.80 | 300,000 | — | — |
| 2007-11-14 | $10.05 | $10.05 | 479,300 | — | — |
| 2007-11-13 | $10.00 | $10.00 | 410,800 | — | — |
| 2007-11-12 | $9.98 | $9.98 | 923,100 | — | — |
| 2007-11-09 | $9.92 | $9.92 | 923,400 | — | — |
| 2007-11-08 | $10.19 | $10.19 | 675,900 | — | — |
| 2007-11-07 | $9.65 | $9.65 | 822,900 | — | — |
| 2007-11-06 | $10.40 | $10.40 | 622,600 | — | — |
| 2007-11-05 | $10.02 | $10.02 | 1,241,700 | — | — |
| 2007-11-02 | $9.90 | $9.90 | 1,283,000 | — | — |
| 2007-11-01 | $9.25 | $9.25 | 951,500 | — | — |
| 2007-10-31 | $9.25 | $9.25 | 415,600 | — | — |
| 2007-10-30 | $9.12 | $9.12 | 780,100 | — | — |
| 2007-10-29 | $9.37 | $9.37 | 969,400 | — | — |
| 2007-10-26 | $9.62 | $9.62 | 587,000 | — | — |
| 2007-10-25 | $9.80 | $9.80 | 309,200 | — | — |
| 2007-10-24 | $10.11 | $10.11 | 245,000 | — | — |
| 2007-10-23 | $10.28 | $10.28 | 286,600 | — | — |
| 2007-10-22 | $10.04 | $10.04 | 502,600 | — | — |
| 2007-10-19 | $10.02 | $10.02 | 1,255,800 | — | — |
| 2007-10-18 | $10.55 | $10.55 | 619,800 | — | — |
| 2007-10-17 | $10.40 | $10.40 | 580,000 | — | — |
| 2007-10-16 | $10.55 | $10.55 | 368,300 | — | — |
| 2007-10-15 | $10.83 | $10.83 | 456,200 | — | — |
| 2007-10-12 | $10.91 | $10.91 | 415,000 | — | — |
| 2007-10-11 | $10.60 | $10.60 | 692,000 | — | — |
| 2007-10-10 | $10.50 | $10.50 | 2,491,400 | — | — |
| 2007-10-09 | $10.15 | $10.15 | 625,200 | — | — |
| 2007-10-08 | $9.66 | $9.66 | 216,500 | — | — |
| 2007-10-05 | $9.74 | $9.74 | 415,900 | — | — |
| 2007-10-04 | $9.65 | $9.65 | 418,300 | — | — |
| 2007-10-03 | $9.53 | $9.53 | 1,092,800 | — | — |
| 2007-10-02 | $9.85 | $9.85 | 1,598,400 | — | — |
| 2007-10-01 | $9.91 | $9.91 | 790,500 | — | — |
| 2007-09-28 | $10.00 | $10.00 | 543,200 | — | — |
| 2007-09-27 | $9.99 | $9.99 | 634,000 | — | — |
| 2007-09-26 | $10.01 | $10.01 | 619,800 | — | — |
| 2007-09-25 | $10.07 | $10.07 | 994,700 | — | — |
| 2007-09-24 | $10.32 | $10.32 | 634,500 | — | — |
| 2007-09-21 | $10.46 | $10.46 | 912,500 | — | — |
| 2007-09-20 | $10.45 | $10.45 | 431,800 | — | — |
| 2007-09-19 | $10.75 | $10.75 | 899,000 | — | — |
| 2007-09-18 | $10.74 | $10.74 | 404,300 | — | — |
| 2007-09-17 | $10.73 | $10.73 | 352,000 | — | — |
| 2007-09-14 | $10.95 | $10.95 | 1,177,800 | — | — |
| 2007-09-13 | $10.85 | $10.85 | 278,300 | — | — |
| 2007-09-12 | $10.81 | $10.81 | 417,700 | — | — |
| 2007-09-11 | $10.96 | $10.96 | 889,200 | — | — |
| 2007-09-10 | $10.95 | $10.95 | 1,129,000 | — | — |
| 2007-09-07 | $10.58 | $10.58 | 561,500 | — | — |
| 2007-09-06 | $10.23 | $10.23 | 615,200 | — | — |
| 2007-09-05 | $9.73 | $9.73 | 217,400 | — | — |
| 2007-09-04 | $9.90 | $9.90 | 342,100 | — | — |
| 2007-08-31 | $9.97 | $9.97 | 191,000 | — | — |
| 2007-08-30 | $9.78 | $9.78 | 305,100 | — | — |
| 2007-08-29 | $9.99 | $9.99 | 196,000 | — | — |
| 2007-08-28 | $9.70 | $9.70 | 510,200 | — | — |
| 2007-08-27 | $10.09 | $10.09 | 395,300 | — | — |
| 2007-08-24 | $10.35 | $10.35 | 318,900 | — | — |
| 2007-08-23 | $10.17 | $10.17 | 266,500 | — | — |
| 2007-08-22 | $10.30 | $10.30 | 894,300 | — | — |
| 2007-08-21 | $9.87 | $9.87 | 393,000 | — | — |
| 2007-08-20 | $9.95 | $9.95 | 254,500 | — | — |
| 2007-08-17 | $9.82 | $9.82 | 586,400 | — | — |
| 2007-08-16 | $9.68 | $9.68 | 988,100 | — | — |
| 2007-08-15 | $9.57 | $9.57 | 1,323,500 | — | — |
| 2007-08-14 | $10.31 | $10.31 | 504,300 | — | — |
| 2007-08-13 | $10.08 | $10.08 | 606,700 | — | — |
| 2007-08-10 | $10.16 | $10.16 | 813,700 | — | — |
| 2007-08-09 | $9.88 | $9.88 | 1,496,100 | — | — |
| 2007-08-08 | $9.96 | $9.96 | 1,214,100 | — | — |
| 2007-08-07 | $9.49 | $9.49 | 926,800 | — | — |
| 2007-08-06 | $9.58 | $9.58 | 1,434,500 | — | — |
| 2007-08-03 | $9.69 | $9.69 | 562,000 | — | — |
| 2007-08-02 | $10.00 | $10.00 | 778,400 | — | — |
| 2007-08-01 | $9.88 | $9.88 | 1,125,800 | — | — |
| 2007-07-31 | $10.17 | $10.17 | 650,400 | — | — |
| 2007-07-30 | $10.06 | $10.06 | 1,407,800 | — | — |
| 2007-07-27 | $10.70 | $10.70 | 750,900 | — | — |
| 2007-07-26 | $11.33 | $11.33 | 493,300 | — | — |
| 2007-07-25 | $11.44 | $11.44 | 558,800 | — | — |
| 2007-07-24 | $11.22 | $11.22 | 599,300 | — | — |
| 2007-07-23 | $11.51 | $11.51 | 397,100 | — | — |
| 2007-07-20 | $11.40 | $11.40 | 557,800 | — | — |
| 2007-07-19 | $11.50 | $11.50 | 828,500 | — | — |
| 2007-07-18 | $11.48 | $11.48 | 613,400 | — | — |
| 2007-07-17 | $11.66 | $11.66 | 421,700 | — | — |
| 2007-07-16 | $11.82 | $11.82 | 461,300 | — | — |
| 2007-07-13 | $11.88 | $11.88 | 381,700 | — | — |
| 2007-07-12 | $11.96 | $11.96 | 291,700 | — | — |
| 2007-07-11 | $12.06 | $12.06 | 411,100 | — | — |
| 2007-07-10 | $11.81 | $11.81 | 396,800 | — | — |
| 2007-07-09 | $12.24 | $12.24 | 571,100 | — | — |
| 2007-07-06 | $11.71 | $11.71 | 311,500 | — | — |
| 2007-07-05 | $11.63 | $11.63 | 410,800 | — | — |
| 2007-07-03 | $11.53 | $11.53 | 183,500 | — | — |
| 2007-07-02 | $11.47 | $11.47 | 352,300 | — | — |
| 2007-06-29 | $11.23 | $11.23 | 412,500 | — | — |
| 2007-06-28 | $11.51 | $11.51 | 288,400 | — | — |
| 2007-06-27 | $11.64 | $11.64 | 351,700 | — | — |
| 2007-06-26 | $11.49 | $11.49 | 874,000 | — | — |
| 2007-06-25 | $11.70 | $11.70 | 957,100 | — | — |
| 2007-06-22 | $11.81 | $11.81 | 1,065,000 | — | — |
| 2007-06-21 | $12.06 | $12.06 | 633,700 | — | — |
| 2007-06-20 | $12.39 | $12.39 | 578,800 | — | — |
| 2007-06-19 | $12.75 | $12.75 | 736,400 | — | — |
| 2007-06-18 | $12.27 | $12.27 | 529,100 | — | — |
| 2007-06-15 | $12.43 | $12.43 | 857,000 | — | — |
| 2007-06-14 | $12.61 | $12.61 | 573,200 | — | — |
| 2007-06-13 | $12.43 | $12.43 | 1,001,300 | — | — |
| 2007-06-12 | $12.62 | $12.62 | 792,200 | — | — |
| 2007-06-11 | $12.62 | $12.62 | 355,300 | — | — |
| 2007-06-08 | $12.48 | $12.48 | 279,600 | — | — |
| 2007-06-07 | $12.26 | $12.26 | 480,300 | — | — |
| 2007-06-06 | $12.66 | $12.66 | 731,500 | — | — |
| 2007-06-05 | $12.40 | $12.40 | 444,000 | — | — |
| 2007-06-04 | $12.34 | $12.34 | 792,900 | — | — |
| 2007-06-01 | $12.37 | $12.37 | 1,183,600 | — | — |
| 2007-05-31 | $11.62 | $11.62 | 1,016,800 | — | — |
| 2007-05-30 | $11.44 | $11.44 | 1,241,200 | — | — |
| 2007-05-29 | $11.46 | $11.46 | 267,700 | — | — |
| 2007-05-25 | $11.39 | $11.39 | 440,100 | — | — |
| 2007-05-24 | $11.38 | $11.38 | 811,100 | — | — |
| 2007-05-23 | $11.48 | $11.48 | 754,500 | — | — |
| 2007-05-22 | $11.33 | $11.33 | 546,600 | — | — |
| 2007-05-21 | $11.38 | $11.38 | 815,400 | — | — |
| 2007-05-18 | $11.47 | $11.47 | 698,900 | — | — |
| 2007-05-17 | $11.30 | $11.30 | 488,800 | — | — |
| 2007-05-16 | $11.57 | $11.57 | 649,600 | — | — |
| 2007-05-15 | $11.37 | $11.37 | 592,400 | — | — |
| 2007-05-14 | $11.72 | $11.72 | 476,500 | — | — |
| 2007-05-11 | $11.60 | $11.60 | 419,900 | — | — |
| 2007-05-10 | $11.71 | $11.71 | 524,500 | — | — |
| 2007-05-09 | $12.00 | $12.00 | 441,600 | — | — |
| 2007-05-08 | $12.01 | $12.01 | 647,700 | — | — |
| 2007-05-07 | $11.90 | $11.90 | 765,500 | — | — |
| 2007-05-04 | $11.85 | $11.85 | 1,785,900 | — | — |
| 2007-05-03 | $13.09 | $13.09 | 661,600 | — | — |
| 2007-05-02 | $13.05 | $13.05 | 407,400 | — | — |
| 2007-05-01 | $12.84 | $12.84 | 456,800 | — | — |
| 2007-04-30 | $12.73 | $12.73 | 535,700 | — | — |
| 2007-04-27 | $13.15 | $13.15 | 470,200 | — | — |
| 2007-04-26 | $13.51 | $13.51 | 621,700 | — | — |
| 2007-04-25 | $13.70 | $13.70 | 506,500 | — | — |
| 2007-04-24 | $13.41 | $13.41 | 562,800 | — | — |
| 2007-04-23 | $13.63 | $13.63 | 563,600 | — | — |
| 2007-04-20 | $13.64 | $13.64 | 557,600 | — | — |
| 2007-04-19 | $13.58 | $13.58 | 746,300 | — | — |
| 2007-04-18 | $13.86 | $13.86 | 654,600 | — | — |
| 2007-04-17 | $13.87 | $13.87 | 630,100 | — | — |
| 2007-04-16 | $14.25 | $14.25 | 485,800 | — | — |
| 2007-04-13 | $14.14 | $14.14 | 416,400 | — | — |
| 2007-04-12 | $14.05 | $14.05 | 939,500 | — | — |
| 2007-04-11 | $14.15 | $14.15 | 951,200 | — | — |
| 2007-04-10 | $14.05 | $14.05 | 1,000,000 | — | — |
| 2007-04-09 | $13.99 | $13.99 | 1,246,200 | — | — |
| 2007-04-05 | $13.66 | $13.66 | 1,273,800 | — | — |
| 2007-04-04 | $12.87 | $12.87 | 714,500 | — | — |
| 2007-04-03 | $12.49 | $12.49 | 565,700 | — | — |
| 2007-04-02 | $12.45 | $12.45 | 401,600 | — | — |
| 2007-03-30 | $12.50 | $12.50 | 757,600 | — | — |
| 2007-03-29 | $12.26 | $12.26 | 832,100 | — | — |
| 2007-03-28 | $12.39 | $12.39 | 903,600 | — | — |
| 2007-03-27 | $12.37 | $12.37 | 1,851,500 | — | — |
| 2007-03-26 | $12.13 | $12.13 | 1,251,900 | — | — |
| 2007-03-23 | $12.85 | $12.85 | 1,534,500 | — | — |
| 2007-03-22 | $11.30 | $11.30 | 579,900 | — | — |
| 2007-03-21 | $11.07 | $11.07 | 436,200 | — | — |
| 2007-03-20 | $11.02 | $11.02 | 397,900 | — | — |
| 2007-03-19 | $11.00 | $11.00 | 340,400 | — | — |
| 2007-03-16 | $10.98 | $10.98 | 676,100 | — | — |
| 2007-03-15 | $11.03 | $11.03 | 411,300 | — | — |
| 2007-03-14 | $10.87 | $10.87 | 712,200 | — | — |
| 2007-03-13 | $11.05 | $11.05 | 488,500 | — | — |
| 2007-03-12 | $11.38 | $11.38 | 271,900 | — | — |
| 2007-03-09 | $11.44 | $11.44 | 360,500 | — | — |
| 2007-03-08 | $11.29 | $11.29 | 421,800 | — | — |
| 2007-03-07 | $11.36 | $11.36 | 909,400 | — | — |
| 2007-03-06 | $11.34 | $11.34 | 799,400 | — | — |
| 2007-03-05 | $10.94 | $10.94 | 1,114,200 | — | — |
| 2007-03-02 | $11.28 | $11.28 | 1,323,900 | — | — |
| 2007-03-01 | $12.04 | $12.04 | 962,000 | — | — |
| 2007-02-28 | $12.61 | $12.61 | 933,700 | — | — |
| 2007-02-27 | $12.95 | $12.95 | 1,225,500 | — | — |
| 2007-02-26 | $13.03 | $13.03 | 482,600 | — | — |
| 2007-02-23 | $13.01 | $13.01 | 463,700 | — | — |
| 2007-02-22 | $13.11 | $13.11 | 614,300 | — | — |
| 2007-02-21 | $13.37 | $13.37 | 443,300 | — | — |
| 2007-02-20 | $13.44 | $13.44 | 446,900 | — | — |
| 2007-02-16 | $13.26 | $13.26 | 525,600 | — | — |
| 2007-02-15 | $13.41 | $13.41 | 735,800 | — | — |
| 2007-02-14 | $13.25 | $13.25 | 478,600 | — | — |
| 2007-02-13 | $12.98 | $12.98 | 645,600 | — | — |
| 2007-02-12 | $12.95 | $12.95 | 591,900 | — | — |
| 2007-02-09 | $13.03 | $13.03 | 843,000 | — | — |
| 2007-02-08 | $13.29 | $13.29 | 1,381,500 | — | — |
| 2007-02-07 | $13.51 | $13.51 | 583,000 | — | — |
| 2007-02-06 | $13.32 | $13.32 | 915,500 | — | — |
| 2007-02-05 | $13.04 | $13.04 | 1,354,700 | — | — |
| 2007-02-02 | $13.27 | $13.27 | 2,238,500 | — | — |
| 2007-02-01 | $14.45 | $14.45 | 2,244,300 | — | — |
| 2007-01-31 | $13.98 | $13.98 | 590,300 | — | — |
| 2007-01-30 | $14.02 | $14.02 | 690,000 | — | — |
| 2007-01-29 | $13.95 | $13.95 | 1,365,000 | — | — |
| 2007-01-26 | $13.75 | $13.75 | 1,122,600 | — | — |
| 2007-01-25 | $14.02 | $14.02 | 1,039,100 | — | — |
| 2007-01-24 | $14.24 | $14.24 | 1,975,000 | — | — |
| 2007-01-23 | $13.88 | $13.88 | 3,325,600 | — | — |
| 2007-01-22 | $12.95 | $12.95 | 1,600,300 | — | — |
| 2007-01-19 | $13.10 | $13.10 | 2,059,000 | — | — |
| 2007-01-18 | $12.70 | $12.70 | 1,715,400 | — | — |
| 2007-01-17 | $12.63 | $12.63 | 2,912,500 | — | — |
| 2007-01-16 | $11.74 | $11.74 | 993,400 | — | — |
| 2007-01-12 | $11.54 | $11.54 | 1,346,400 | — | — |
| 2007-01-11 | $11.44 | $11.44 | 1,612,700 | — | — |
| 2007-01-10 | $10.70 | $10.70 | 1,954,000 | — | — |
| 2007-01-09 | $10.45 | $10.45 | 1,325,300 | — | — |
| 2007-01-08 | $10.33 | $10.33 | 1,192,900 | — | — |
| 2007-01-05 | $10.66 | $10.66 | 1,581,700 | — | — |
| 2007-01-04 | $10.23 | $10.23 | 947,500 | — | — |
| 2007-01-03 | $10.27 | $10.27 | 1,071,600 | — | — |