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
- 1977-06-17 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 | $7.47 | $10.60 | 313,596 | — | — |
| 2007-12-28 | $7.44 | $10.56 | 382,988 | — | — |
| 2007-12-27 | $7.53 | $10.69 | 210,843 | — | — |
| 2007-12-26 | $8.01 | $11.37 | 386,991 | — | — |
| 2007-12-24 | $7.86 | $11.16 | 100,084 | — | — |
| 2007-12-21 | $7.60 | $10.79 | 777,985 | — | — |
| 2007-12-20 | $7.27 | $10.33 | 336,282 | — | — |
| 2007-12-19 | $7.16 | $10.17 | 396,332 | — | — |
| 2007-12-18 | $7.22 | $10.24 | 412,345 | — | — |
| 2007-12-17 | $7.04 | $9.99 | 603,172 | — | — |
| 2007-12-14 | $7.20 | $10.23 | 531,112 | — | — |
| 2007-12-13 | $7.23 | $10.26 | 381,653 | — | — |
| 2007-12-12 | $7.28 | $10.33 | 489,744 | — | — |
| 2007-12-11 | $7.21 | $10.24 | 934,116 | — | — |
| 2007-12-10 | $7.48 | $10.61 | 601,838 | — | — |
| 2007-12-07 | $7.45 | $10.58 | 344,288 | — | — |
| 2007-12-06 | $7.59 | $10.78 | 660,553 | — | — |
| 2007-12-05 | $7.38 | $10.47 | 528,443 | — | — |
| 2007-12-04 | $7.28 | $10.33 | 493,747 | — | — |
| 2007-12-03 | $7.53 | $10.69 | 719,269 | — | — |
| 2007-11-30 | $7.60 | $10.79 | 715,266 | — | — |
| 2007-11-29 | $7.49 | $10.64 | 736,617 | — | — |
| 2007-11-28 | $7.87 | $11.18 | 803,340 | — | — |
| 2007-11-27 | $7.37 | $10.41 | 705,925 | — | — |
| 2007-11-26 | $7.30 | $10.30 | 875,400 | — | — |
| 2007-11-23 | $7.24 | $10.22 | 245,539 | — | — |
| 2007-11-21 | $7.07 | $9.99 | 708,594 | — | — |
| 2007-11-20 | $6.98 | $9.86 | 816,684 | — | — |
| 2007-11-19 | $6.83 | $9.64 | 947,460 | — | — |
| 2007-11-16 | $6.79 | $9.59 | 2,019,025 | — | — |
| 2007-11-15 | $7.03 | $9.93 | 1,076,902 | — | — |
| 2007-11-14 | $7.51 | $10.60 | 471,061 | — | — |
| 2007-11-13 | $7.39 | $10.44 | 789,995 | — | — |
| 2007-11-12 | $7.27 | $10.26 | 661,888 | — | — |
| 2007-11-09 | $7.08 | $10.00 | 485,740 | — | — |
| 2007-11-08 | $7.56 | $10.68 | 854,049 | — | — |
| 2007-11-07 | $7.16 | $10.11 | 665,891 | — | — |
| 2007-11-06 | $7.43 | $10.50 | 612,513 | — | — |
| 2007-11-05 | $7.53 | $10.63 | 485,740 | — | — |
| 2007-11-02 | $7.55 | $10.66 | 368,309 | — | — |
| 2007-11-01 | $7.56 | $10.67 | 736,617 | — | — |
| 2007-10-31 | $7.76 | $10.96 | 394,998 | — | — |
| 2007-10-30 | $8.00 | $11.29 | 883,407 | — | — |
| 2007-10-29 | $8.07 | $11.40 | 1,135,618 | — | — |
| 2007-10-26 | $7.61 | $10.75 | 547,125 | — | — |
| 2007-10-25 | $7.91 | $11.18 | 665,891 | — | — |
| 2007-10-24 | $7.79 | $11.00 | 388,325 | — | — |
| 2007-10-23 | $8.01 | $11.32 | 724,607 | — | — |
| 2007-10-22 | $7.70 | $10.88 | 524,439 | — | — |
| 2007-10-19 | $7.75 | $10.94 | 569,811 | — | — |
| 2007-10-18 | $8.11 | $11.45 | 452,379 | — | — |
| 2007-10-17 | $7.91 | $11.17 | 640,537 | — | — |
| 2007-10-16 | $7.97 | $11.26 | 444,372 | — | — |
| 2007-10-15 | $8.04 | $11.35 | 735,283 | — | — |
| 2007-10-12 | $7.97 | $11.26 | 248,208 | — | — |
| 2007-10-11 | $7.93 | $11.19 | 290,910 | — | — |
| 2007-10-10 | $8.03 | $11.35 | 302,920 | — | — |
| 2007-10-09 | $7.97 | $11.26 | 282,904 | — | — |
| 2007-10-08 | $7.76 | $10.96 | 144,121 | — | — |
| 2007-10-05 | $7.89 | $11.15 | 334,947 | — | — |
| 2007-10-04 | $7.56 | $10.67 | 464,389 | — | — |
| 2007-10-03 | $7.68 | $10.85 | 389,660 | — | — |
| 2007-10-02 | $8.11 | $11.45 | 312,262 | — | — |
| 2007-10-01 | $8.16 | $11.52 | 580,486 | — | — |
| 2007-09-28 | $7.75 | $10.95 | 230,860 | — | — |
| 2007-09-27 | $8.04 | $11.35 | 225,522 | — | — |
| 2007-09-26 | $7.88 | $11.13 | 198,833 | — | — |
| 2007-09-25 | $7.93 | $11.20 | 230,860 | — | — |
| 2007-09-24 | $8.00 | $11.30 | 232,195 | — | — |
| 2007-09-21 | $8.32 | $11.74 | 580,486 | — | — |
| 2007-09-20 | $8.13 | $11.48 | 435,031 | — | — |
| 2007-09-19 | $8.18 | $11.55 | 671,229 | — | — |
| 2007-09-18 | $7.42 | $10.48 | 1,211,682 | — | — |
| 2007-09-17 | $7.34 | $10.37 | 1,138,287 | — | — |
| 2007-09-14 | $7.50 | $10.59 | 440,369 | — | — |
| 2007-09-13 | $7.49 | $10.58 | 507,091 | — | — |
| 2007-09-12 | $7.74 | $10.92 | 520,436 | — | — |
| 2007-09-11 | $7.91 | $11.17 | 627,192 | — | — |
| 2007-09-10 | $7.75 | $10.95 | 792,664 | — | — |
| 2007-09-07 | $8.08 | $11.41 | 330,944 | — | — |
| 2007-09-06 | $8.26 | $11.66 | 297,583 | — | — |
| 2007-09-05 | $8.33 | $11.77 | 432,362 | — | — |
| 2007-09-04 | $8.72 | $12.31 | 282,904 | — | — |
| 2007-08-31 | $8.88 | $12.54 | 197,499 | — | — |
| 2007-08-30 | $8.77 | $12.39 | 236,198 | — | — |
| 2007-08-29 | $8.79 | $12.41 | 487,075 | — | — |
| 2007-08-28 | $8.58 | $12.06 | 362,971 | — | — |
| 2007-08-27 | $9.35 | $13.14 | 362,971 | — | — |
| 2007-08-24 | $9.63 | $13.54 | 193,495 | — | — |
| 2007-08-23 | $9.24 | $12.99 | 404,339 | — | — |
| 2007-08-22 | $9.53 | $13.40 | 317,599 | — | — |
| 2007-08-21 | $9.07 | $12.75 | 380,319 | — | — |
| 2007-08-20 | $9.06 | $12.74 | 284,238 | — | — |
| 2007-08-17 | $9.23 | $12.98 | 781,988 | — | — |
| 2007-08-16 | $8.73 | $12.28 | 587,159 | — | — |
| 2007-08-15 | $8.17 | $11.49 | 401,670 | — | — |
| 2007-08-14 | $8.58 | $12.06 | 695,249 | — | — |
| 2007-08-13 | $8.95 | $12.59 | 946,126 | — | — |
| 2007-08-10 | $8.65 | $12.16 | 1,361,140 | — | — |
| 2007-08-09 | $7.85 | $11.04 | 1,127,611 | — | — |
| 2007-08-08 | $8.46 | $11.90 | 1,063,558 | — | — |
| 2007-08-07 | $8.39 | $11.79 | 944,791 | — | — |
| 2007-08-06 | $9.09 | $12.78 | 1,104,926 | — | — |
| 2007-08-03 | $8.67 | $12.19 | 847,377 | — | — |
| 2007-08-02 | $9.93 | $13.96 | 445,707 | — | — |
| 2007-08-01 | $10.17 | $14.31 | 721,938 | — | — |
| 2007-07-31 | $9.86 | $13.86 | 541,787 | — | — |
| 2007-07-30 | $9.82 | $13.80 | 531,112 | — | — |
| 2007-07-27 | $9.71 | $13.65 | 360,302 | — | — |
| 2007-07-26 | $10.21 | $14.35 | 580,486 | — | — |
| 2007-07-25 | $10.59 | $14.89 | 390,994 | — | — |
| 2007-07-24 | $10.83 | $15.23 | 415,014 | — | — |
| 2007-07-23 | $11.27 | $15.84 | 244,205 | — | — |
| 2007-07-20 | $11.23 | $15.80 | 512,429 | — | — |
| 2007-07-19 | $11.60 | $16.32 | 228,191 | — | — |
| 2007-07-18 | $11.66 | $16.40 | 356,298 | — | — |
| 2007-07-17 | $11.63 | $16.36 | 209,509 | — | — |
| 2007-07-16 | $11.63 | $16.35 | 264,221 | — | — |
| 2007-07-13 | $11.85 | $16.67 | 192,161 | — | — |
| 2007-07-12 | $11.89 | $16.73 | 424,355 | — | — |
| 2007-07-11 | $11.66 | $16.40 | 277,566 | — | — |
| 2007-07-10 | $11.75 | $16.53 | 397,666 | — | — |
| 2007-07-09 | $12.16 | $17.09 | 216,181 | — | — |
| 2007-07-06 | $11.99 | $16.86 | 306,924 | — | — |
| 2007-07-05 | $11.72 | $16.48 | 399,001 | — | — |
| 2007-07-03 | $11.96 | $16.81 | 72,060 | — | — |
| 2007-07-02 | $12.00 | $16.87 | 309,593 | — | — |
| 2007-06-29 | $11.65 | $16.38 | 386,991 | — | — |
| 2007-06-28 | $11.69 | $16.44 | 210,843 | — | — |
| 2007-06-27 | $11.72 | $16.48 | 252,211 | — | — |
| 2007-06-26 | $11.60 | $16.31 | 417,683 | — | — |
| 2007-06-25 | $11.59 | $16.29 | 504,423 | — | — |
| 2007-06-22 | $11.83 | $16.63 | 444,372 | — | — |
| 2007-06-21 | $12.18 | $17.12 | 416,349 | — | — |
| 2007-06-20 | $11.91 | $16.74 | 520,436 | — | — |
| 2007-06-19 | $12.57 | $17.67 | 316,265 | — | — |
| 2007-06-18 | $12.19 | $17.14 | 357,633 | — | — |
| 2007-06-15 | $12.46 | $17.52 | 533,780 | — | — |
| 2007-06-14 | $12.08 | $16.99 | 280,235 | — | — |
| 2007-06-13 | $12.07 | $16.98 | 362,971 | — | — |
| 2007-06-12 | $11.66 | $16.40 | 293,579 | — | — |
| 2007-06-11 | $11.91 | $16.75 | 252,211 | — | — |
| 2007-06-08 | $11.91 | $16.75 | 333,613 | — | — |
| 2007-06-07 | $11.76 | $16.53 | 464,389 | — | — |
| 2007-06-06 | $12.05 | $16.95 | 428,359 | — | — |
| 2007-06-05 | $12.32 | $17.32 | 421,687 | — | — |
| 2007-06-04 | $12.68 | $17.83 | 645,874 | — | — |
| 2007-06-01 | $12.68 | $17.83 | 1,026,193 | — | — |
| 2007-05-31 | $12.74 | $17.91 | 798,002 | — | — |
| 2007-05-30 | $12.81 | $18.02 | 560,470 | — | — |
| 2007-05-29 | $13.04 | $18.28 | 273,563 | — | — |
| 2007-05-25 | $12.84 | $18.00 | 281,569 | — | — |
| 2007-05-24 | $12.65 | $17.74 | 529,777 | — | — |
| 2007-05-23 | $12.88 | $18.06 | 753,965 | — | — |
| 2007-05-22 | $12.60 | $17.66 | 481,737 | — | — |
| 2007-05-21 | $12.34 | $17.30 | 178,816 | — | — |
| 2007-05-18 | $12.19 | $17.10 | 324,272 | — | — |
| 2007-05-17 | $11.89 | $16.67 | 292,245 | — | — |
| 2007-05-16 | $11.92 | $16.71 | 236,198 | — | — |
| 2007-05-15 | $11.66 | $16.35 | 354,964 | — | — |
| 2007-05-14 | $11.93 | $16.73 | 286,907 | — | — |
| 2007-05-11 | $11.86 | $16.63 | 320,268 | — | — |
| 2007-05-10 | $11.66 | $16.34 | 499,085 | — | — |
| 2007-05-09 | $12.18 | $17.08 | 141,452 | — | — |
| 2007-05-08 | $11.87 | $16.64 | 358,967 | — | — |
| 2007-05-07 | $11.94 | $16.74 | 222,853 | — | — |
| 2007-05-04 | $12.07 | $16.92 | 306,924 | — | — |
| 2007-05-03 | $12.03 | $16.86 | 356,298 | — | — |
| 2007-05-02 | $11.78 | $16.51 | 868,728 | — | — |
| 2007-05-01 | $11.92 | $16.71 | 388,325 | — | — |
| 2007-04-30 | $11.94 | $16.75 | 420,352 | — | — |
| 2007-04-27 | $12.28 | $17.22 | 503,088 | — | — |
| 2007-04-26 | $12.71 | $17.82 | 348,292 | — | — |
| 2007-04-25 | $12.72 | $17.84 | 619,185 | — | — |
| 2007-04-24 | $12.36 | $17.34 | 208,174 | — | — |
| 2007-04-23 | $12.65 | $17.74 | 440,369 | — | — |
| 2007-04-20 | $12.30 | $17.25 | 302,920 | — | — |
| 2007-04-19 | $12.15 | $17.04 | 421,687 | — | — |
| 2007-04-18 | $12.07 | $16.93 | 423,021 | — | — |
| 2007-04-17 | $12.21 | $17.11 | 269,559 | — | — |
| 2007-04-16 | $12.09 | $16.95 | 429,693 | — | — |
| 2007-04-13 | $11.73 | $16.44 | 699,252 | — | — |
| 2007-04-12 | $11.59 | $16.25 | 366,974 | — | — |
| 2007-04-11 | $11.36 | $15.92 | 472,396 | — | — |
| 2007-04-10 | $11.45 | $16.05 | 471,061 | — | — |
| 2007-04-09 | $11.35 | $15.91 | 429,693 | — | — |
| 2007-04-05 | $11.34 | $15.90 | 381,653 | — | — |
| 2007-04-04 | $11.21 | $15.72 | 459,051 | — | — |
| 2007-04-03 | $11.27 | $15.80 | 1,808,181 | — | — |
| 2007-04-02 | $10.64 | $14.92 | 399,001 | — | — |
| 2007-03-30 | $10.30 | $14.44 | 703,256 | — | — |
| 2007-03-29 | $10.05 | $14.10 | 405,673 | — | — |
| 2007-03-28 | $10.10 | $14.16 | 609,844 | — | — |
| 2007-03-27 | $10.25 | $14.37 | 394,998 | — | — |
| 2007-03-26 | $10.53 | $14.76 | 264,221 | — | — |
| 2007-03-23 | $10.37 | $14.54 | 197,499 | — | — |
| 2007-03-22 | $10.58 | $14.84 | 310,927 | — | — |
| 2007-03-21 | $10.56 | $14.81 | 234,863 | — | — |
| 2007-03-20 | $10.22 | $14.32 | 154,796 | — | — |
| 2007-03-19 | $10.05 | $14.09 | 194,830 | — | — |
| 2007-03-16 | $9.91 | $13.90 | 711,263 | — | — |
| 2007-03-15 | $10.03 | $14.07 | 194,830 | — | — |
| 2007-03-14 | $9.94 | $13.94 | 405,673 | — | — |
| 2007-03-13 | $10.02 | $14.05 | 257,549 | — | — |
| 2007-03-12 | $10.28 | $14.42 | 453,713 | — | — |
| 2007-03-09 | $10.23 | $14.34 | 431,028 | — | — |
| 2007-03-08 | $10.20 | $14.30 | 748,627 | — | — |
| 2007-03-07 | $10.38 | $14.55 | 469,727 | — | — |
| 2007-03-06 | $10.71 | $15.01 | 449,710 | — | — |
| 2007-03-05 | $10.33 | $14.48 | 515,098 | — | — |
| 2007-03-02 | $10.34 | $14.50 | 583,155 | — | — |
| 2007-03-01 | $10.73 | $15.05 | 564,473 | — | — |
| 2007-02-28 | $9.62 | $13.49 | 415,014 | — | — |
| 2007-02-27 | $9.72 | $13.62 | 396,332 | — | — |
| 2007-02-26 | $10.41 | $14.54 | 417,683 | — | — |
| 2007-02-23 | $10.66 | $14.89 | 153,462 | — | — |
| 2007-02-22 | $11.01 | $15.39 | 338,951 | — | — |
| 2007-02-21 | $10.86 | $15.18 | 84,070 | — | — |
| 2007-02-20 | $10.74 | $15.01 | 185,489 | — | — |
| 2007-02-16 | $10.71 | $14.97 | 168,141 | — | — |
| 2007-02-15 | $10.87 | $15.19 | 110,759 | — | — |
| 2007-02-14 | $10.85 | $15.16 | 206,840 | — | — |
| 2007-02-13 | $10.64 | $14.86 | 152,127 | — | — |
| 2007-02-12 | $10.61 | $14.83 | 252,211 | — | — |
| 2007-02-09 | $10.68 | $14.92 | 460,386 | — | — |
| 2007-02-08 | $10.80 | $15.09 | 250,877 | — | — |
| 2007-02-07 | $10.94 | $15.28 | 312,262 | — | — |
| 2007-02-06 | $10.53 | $14.72 | 285,573 | — | — |
| 2007-02-05 | $10.73 | $15.00 | 169,475 | — | — |
| 2007-02-02 | $10.90 | $15.23 | 165,472 | — | — |
| 2007-02-01 | $11.03 | $15.41 | 228,191 | — | — |
| 2007-01-31 | $10.82 | $15.12 | 324,272 | — | — |
| 2007-01-30 | $10.67 | $14.90 | 345,623 | — | — |
| 2007-01-29 | $10.46 | $14.62 | 252,211 | — | — |
| 2007-01-26 | $10.26 | $14.34 | 257,549 | — | — |
| 2007-01-25 | $10.07 | $14.07 | 192,161 | — | — |
| 2007-01-24 | $10.33 | $14.43 | 86,739 | — | — |
| 2007-01-23 | $10.14 | $14.16 | 328,275 | — | — |
| 2007-01-22 | $9.97 | $13.93 | 266,890 | — | — |
| 2007-01-19 | $10.20 | $14.25 | 132,111 | — | — |
| 2007-01-18 | $10.01 | $13.98 | 489,744 | — | — |
| 2007-01-17 | $10.03 | $14.01 | 284,238 | — | — |
| 2007-01-16 | $10.24 | $14.31 | 204,171 | — | — |
| 2007-01-12 | $10.44 | $14.59 | 109,425 | — | — |
| 2007-01-11 | $10.44 | $14.58 | 301,586 | — | — |
| 2007-01-10 | $10.03 | $14.01 | 153,462 | — | — |
| 2007-01-09 | $9.92 | $13.87 | 214,847 | — | — |
| 2007-01-08 | $9.98 | $13.95 | 310,927 | — | — |
| 2007-01-05 | $9.98 | $13.95 | 269,559 | — | — |
| 2007-01-04 | $10.42 | $14.56 | 181,485 | — | — |
| 2007-01-03 | $10.32 | $14.42 | 184,154 | — | — |