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
- 2006-07-06 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 | $8.83 | $8.85 | 5,226 | — | — |
| 2007-12-28 | $8.82 | $8.84 | 25,996 | — | — |
| 2007-12-27 | $8.51 | $8.53 | 536 | — | — |
| 2007-12-26 | $8.51 | $8.53 | 0 | — | — |
| 2007-12-24 | $8.51 | $8.53 | 2,948 | — | — |
| 2007-12-21 | $8.54 | $8.57 | 45,828 | — | — |
| 2007-12-20 | $8.60 | $8.62 | 13,668 | — | — |
| 2007-12-19 | $8.54 | $8.57 | 44,622 | — | — |
| 2007-12-18 | $8.59 | $8.61 | 5,092 | — | — |
| 2007-12-17 | $8.66 | $8.68 | 3,216 | — | — |
| 2007-12-14 | $8.78 | $8.80 | 268 | — | — |
| 2007-12-13 | $8.93 | $8.95 | 10,586 | — | — |
| 2007-12-12 | $8.77 | $8.79 | 15,008 | — | — |
| 2007-12-11 | $8.89 | $8.91 | 6,700 | — | — |
| 2007-12-10 | $8.68 | $8.70 | 26,398 | — | — |
| 2007-12-07 | $8.69 | $8.72 | 402 | — | — |
| 2007-12-06 | $8.71 | $8.73 | 670 | — | — |
| 2007-12-05 | $8.96 | $8.98 | 13,802 | — | — |
| 2007-12-04 | $8.60 | $8.62 | 25,460 | — | — |
| 2007-12-03 | $8.73 | $8.75 | 2,412 | — | — |
| 2007-11-30 | $8.90 | $8.92 | 0 | — | — |
| 2007-11-29 | $8.90 | $8.92 | 1,340 | — | — |
| 2007-11-28 | $8.87 | $8.89 | 21,440 | — | — |
| 2007-11-27 | $8.75 | $8.78 | 2,010 | — | — |
| 2007-11-26 | $8.59 | $8.61 | 1,072 | — | — |
| 2007-11-23 | $8.59 | $8.61 | 0 | — | — |
| 2007-11-21 | $8.59 | $8.61 | 4,958 | — | — |
| 2007-11-20 | $8.58 | $8.60 | 5,360 | — | — |
| 2007-11-19 | $8.58 | $8.60 | 3,216 | — | — |
| 2007-11-16 | $8.83 | $8.85 | 16,750 | — | — |
| 2007-11-15 | $8.88 | $8.90 | 1,474 | — | — |
| 2007-11-14 | $8.94 | $8.96 | 536 | — | — |
| 2007-11-13 | $8.78 | $8.81 | 3,752 | — | — |
| 2007-11-12 | $9.01 | $9.04 | 3,886 | — | — |
| 2007-11-09 | $8.76 | $8.78 | 14,472 | — | — |
| 2007-11-08 | $8.89 | $8.91 | 10,720 | — | — |
| 2007-11-07 | $9.22 | $9.25 | 130,516 | — | — |
| 2007-11-06 | $9.27 | $9.29 | 2,680 | — | — |
| 2007-11-05 | $9.12 | $9.14 | 5,762 | — | — |
| 2007-11-02 | $9.34 | $9.37 | 10,184 | — | — |
| 2007-11-01 | $9.33 | $9.35 | 8,442 | — | — |
| 2007-10-31 | $9.54 | $9.56 | 41,138 | — | — |
| 2007-10-30 | $9.51 | $9.54 | 40,870 | — | — |
| 2007-10-29 | $9.56 | $9.58 | 21,574 | — | — |
| 2007-10-26 | $9.51 | $9.53 | 726,146 | — | — |
| 2007-10-25 | $9.31 | $9.33 | 96,748 | — | — |
| 2007-10-24 | $9.16 | $9.18 | 134 | — | — |
| 2007-10-23 | $9.15 | $9.17 | 134 | — | — |
| 2007-10-22 | $9.22 | $9.24 | 11,658 | — | — |
| 2007-10-19 | $9.17 | $9.19 | 6,968 | — | — |
| 2007-10-18 | $9.22 | $9.24 | 18,626 | — | — |
| 2007-10-17 | $9.24 | $9.26 | 17,152 | — | — |
| 2007-10-16 | $9.22 | $9.24 | 9,380 | — | — |
| 2007-10-15 | $9.28 | $9.31 | 56,012 | — | — |
| 2007-10-12 | $9.33 | $9.35 | 7,504 | — | — |
| 2007-10-11 | $9.26 | $9.28 | 0 | — | — |
| 2007-10-10 | $9.26 | $9.28 | 4,154 | — | — |
| 2007-10-09 | $9.18 | $9.18 | 42,344 | — | — |
| 2007-10-08 | $9.27 | $9.27 | 11,524 | — | — |
| 2007-10-05 | $9.12 | $9.12 | 61,640 | — | — |
| 2007-10-04 | $8.75 | $8.75 | 76,648 | — | — |
| 2007-10-03 | $8.72 | $8.72 | 654,590 | — | — |
| 2007-10-02 | $8.10 | $8.10 | 4,020 | — | — |
| 2007-10-01 | $8.06 | $8.06 | 0 | — | — |
| 2007-09-28 | $8.06 | $8.06 | 2,010 | — | — |
| 2007-09-27 | $8.06 | $8.06 | 0 | — | — |
| 2007-09-26 | $8.06 | $8.06 | 3,484 | — | — |
| 2007-09-25 | $8.02 | $8.02 | 1,608 | — | — |
| 2007-09-24 | $7.99 | $7.99 | 6,164 | — | — |
| 2007-09-21 | $7.99 | $7.99 | 8,978 | — | — |
| 2007-09-20 | $7.91 | $7.91 | 2,412 | — | — |
| 2007-09-19 | $7.87 | $7.87 | 1,340 | — | — |
| 2007-09-18 | $7.87 | $7.87 | 34,170 | — | — |
| 2007-09-17 | $7.87 | $7.87 | 13,802 | — | — |
| 2007-09-14 | $7.85 | $7.85 | 0 | — | — |
| 2007-09-13 | $7.85 | $7.85 | 1,340 | — | — |
| 2007-09-12 | $7.90 | $7.90 | 4,020 | — | — |
| 2007-09-11 | $7.84 | $7.84 | 8,576 | — | — |
| 2007-09-10 | $7.87 | $7.87 | 0 | — | — |
| 2007-09-07 | $7.87 | $7.87 | 11,256 | — | — |
| 2007-09-06 | $7.86 | $7.86 | 1,742 | — | — |
| 2007-09-05 | $7.86 | $7.86 | 16,616 | — | — |
| 2007-09-04 | $7.87 | $7.87 | 8,442 | — | — |
| 2007-08-31 | $7.76 | $7.76 | 5,494 | — | — |
| 2007-08-30 | $7.76 | $7.76 | 9,782 | — | — |
| 2007-08-29 | $7.78 | $7.78 | 1,474 | — | — |
| 2007-08-28 | $7.76 | $7.76 | 2,144 | — | — |
| 2007-08-27 | $7.78 | $7.78 | 11,256 | — | — |
| 2007-08-24 | $7.80 | $7.80 | 938 | — | — |
| 2007-08-23 | $7.80 | $7.80 | 192,424 | — | — |
| 2007-08-22 | $7.66 | $7.66 | 8,442 | — | — |
| 2007-08-21 | $7.65 | $7.65 | 1,608 | — | — |
| 2007-08-20 | $7.54 | $7.54 | 268 | — | — |
| 2007-08-17 | $7.65 | $7.65 | 17,018 | — | — |
| 2007-08-16 | $7.46 | $7.46 | 4,020 | — | — |
| 2007-08-15 | $7.47 | $7.47 | 13,132 | — | — |
| 2007-08-14 | $7.46 | $7.46 | 2,144 | — | — |
| 2007-08-13 | $7.46 | $7.46 | 5,628 | — | — |
| 2007-08-10 | $7.46 | $7.46 | 14,338 | — | — |
| 2007-08-09 | $7.59 | $7.59 | 11,926 | — | — |
| 2007-08-08 | $7.53 | $7.53 | 5,360 | — | — |
| 2007-08-07 | $7.35 | $7.35 | 28,274 | — | — |
| 2007-08-06 | $7.31 | $7.31 | 12,328 | — | — |
| 2007-08-03 | $7.35 | $7.35 | 3,484 | — | — |
| 2007-08-02 | $7.34 | $7.34 | 2,144 | — | — |
| 2007-08-01 | $7.27 | $7.27 | 1,340 | — | — |
| 2007-07-31 | $7.27 | $7.27 | 5,360 | — | — |
| 2007-07-30 | $7.16 | $7.16 | 5,494 | — | — |
| 2007-07-27 | $6.96 | $6.96 | 30,686 | — | — |
| 2007-07-26 | $7.00 | $7.00 | 14,472 | — | — |
| 2007-07-25 | $7.25 | $7.25 | 8,442 | — | — |
| 2007-07-24 | $7.16 | $7.16 | 34,974 | — | — |
| 2007-07-23 | $7.76 | $7.76 | 11,658 | — | — |
| 2007-07-20 | $8.13 | $8.13 | 19,698 | — | — |
| 2007-07-19 | $8.21 | $8.21 | 19,698 | — | — |
| 2007-07-18 | $8.24 | $8.24 | 65,660 | — | — |
| 2007-07-17 | $8.43 | $8.43 | 46,096 | — | — |
| 2007-07-16 | $8.49 | $8.49 | 3,752 | — | — |
| 2007-07-13 | $8.48 | $8.48 | 2,278 | — | — |
| 2007-07-12 | $8.47 | $8.47 | 6,030 | — | — |
| 2007-07-11 | $8.47 | $8.47 | 33,500 | — | — |
| 2007-07-10 | $8.47 | $8.47 | 8,308 | — | — |
| 2007-07-09 | $8.54 | $8.54 | 30,418 | — | — |
| 2007-07-06 | $8.66 | $8.66 | 5,092 | — | — |
| 2007-07-05 | $8.66 | $8.66 | 9,916 | — | — |
| 2007-07-03 | $8.81 | $8.81 | 11,524 | — | — |
| 2007-07-02 | $9.01 | $9.01 | 2,010 | — | — |
| 2007-06-29 | $8.63 | $8.63 | 10,988 | — | — |
| 2007-06-28 | $8.74 | $8.74 | 5,226 | — | — |
| 2007-06-27 | $8.90 | $8.90 | 10,184 | — | — |
| 2007-06-26 | $8.85 | $8.85 | 9,648 | — | — |
| 2007-06-25 | $9.02 | $9.02 | 28,408 | — | — |
| 2007-06-22 | $9.08 | $9.08 | 5,360 | — | — |
| 2007-06-21 | $9.06 | $9.06 | 11,524 | — | — |
| 2007-06-20 | $9.09 | $9.09 | 5,494 | — | — |
| 2007-06-19 | $9.04 | $9.04 | 1,474 | — | — |
| 2007-06-18 | $9.02 | $9.02 | 18,894 | — | — |
| 2007-06-15 | $9.22 | $9.22 | 30,820 | — | — |
| 2007-06-14 | $9.22 | $9.22 | 3,484 | — | — |
| 2007-06-13 | $9.29 | $9.29 | 670 | — | — |
| 2007-06-12 | $9.31 | $9.31 | 2,010 | — | — |
| 2007-06-11 | $9.30 | $9.30 | 268 | — | — |
| 2007-06-08 | $9.26 | $9.26 | 1,206 | — | — |
| 2007-06-07 | $9.25 | $9.25 | 10,586 | — | — |
| 2007-06-06 | $9.27 | $9.27 | 46,230 | — | — |
| 2007-06-05 | $9.28 | $9.28 | 1,876 | — | — |
| 2007-06-04 | $9.33 | $9.33 | 5,226 | — | — |
| 2007-06-01 | $9.22 | $9.22 | 25,192 | — | — |
| 2007-05-31 | $9.08 | $9.08 | 23,048 | — | — |
| 2007-05-30 | $9.37 | $9.37 | 10,452 | — | — |
| 2007-05-29 | $9.25 | $9.25 | 6,298 | — | — |
| 2007-05-25 | $9.31 | $9.31 | 76,246 | — | — |
| 2007-05-24 | $9.02 | $9.02 | 49,580 | — | — |
| 2007-05-23 | $8.99 | $8.99 | 35,510 | — | — |
| 2007-05-22 | $8.95 | $8.95 | 6,566 | — | — |
| 2007-05-21 | $8.77 | $8.77 | 1,206 | — | — |
| 2007-05-18 | $8.75 | $8.75 | 536 | — | — |
| 2007-05-17 | $8.80 | $8.80 | 402 | — | — |
| 2007-05-16 | $8.93 | $8.93 | 7,906 | — | — |
| 2007-05-15 | $8.93 | $8.93 | 55,610 | — | — |
| 2007-05-14 | $8.94 | $8.94 | 76,514 | — | — |
| 2007-05-11 | $8.97 | $8.97 | 15,008 | — | — |
| 2007-05-10 | $8.96 | $8.96 | 7,772 | — | — |
| 2007-05-09 | $8.96 | $8.96 | 670 | — | — |
| 2007-05-08 | $9.02 | $9.02 | 5,896 | — | — |
| 2007-05-07 | $8.99 | $8.99 | 13,266 | — | — |
| 2007-05-04 | $9.02 | $9.02 | 13,668 | — | — |
| 2007-05-03 | $9.01 | $9.01 | 32,562 | — | — |
| 2007-05-02 | $9.02 | $9.02 | 43,684 | — | — |
| 2007-05-01 | $9.01 | $9.01 | 19,832 | — | — |
| 2007-04-30 | $9.03 | $9.03 | 0 | — | — |
| 2007-04-27 | $9.03 | $9.03 | 402 | — | — |
| 2007-04-26 | $9.03 | $9.03 | 4,422 | — | — |
| 2007-04-25 | $8.96 | $8.96 | 40,334 | — | — |
| 2007-04-24 | $9.01 | $9.01 | 22,646 | — | — |
| 2007-04-23 | $8.99 | $8.99 | 76,514 | — | — |
| 2007-04-20 | $8.99 | $8.99 | 62,444 | — | — |
| 2007-04-19 | $8.67 | $8.67 | 1,876 | — | — |
| 2007-04-18 | $8.62 | $8.62 | 1,474 | — | — |
| 2007-04-17 | $8.69 | $8.69 | 2,412 | — | — |
| 2007-04-16 | $8.77 | $8.77 | 1,206 | — | — |
| 2007-04-13 | $8.74 | $8.74 | 6,432 | — | — |
| 2007-04-12 | $8.63 | $8.63 | 10,452 | — | — |
| 2007-04-11 | $8.62 | $8.62 | 2,948 | — | — |
| 2007-04-10 | $8.74 | $8.74 | 2,412 | — | — |
| 2007-04-09 | $8.84 | $8.84 | 670 | — | — |
| 2007-04-05 | $8.73 | $8.73 | 2,546 | — | — |
| 2007-04-04 | $8.84 | $8.84 | 6,164 | — | — |
| 2007-04-03 | $8.81 | $8.81 | 670 | — | — |
| 2007-04-02 | $8.87 | $8.87 | 1,474 | — | — |
| 2007-03-30 | $8.99 | $8.99 | 5,762 | — | — |
| 2007-03-29 | $9.03 | $9.03 | 19,698 | — | — |
| 2007-03-28 | $8.72 | $8.72 | 1,608 | — | — |
| 2007-03-27 | $8.72 | $8.72 | 1,340 | — | — |
| 2007-03-26 | $8.67 | $8.67 | 2,412 | — | — |
| 2007-03-23 | $8.66 | $8.66 | 14,204 | — | — |
| 2007-03-22 | $8.78 | $8.78 | 0 | — | — |
| 2007-03-21 | $8.78 | $8.78 | 804 | — | — |
| 2007-03-20 | $8.96 | $8.96 | 4,020 | — | — |
| 2007-03-19 | $8.89 | $8.89 | 5,092 | — | — |
| 2007-03-16 | $8.67 | $8.67 | 1,340 | — | — |
| 2007-03-15 | $8.96 | $8.96 | 6,566 | — | — |
| 2007-03-14 | $9.05 | $9.05 | 46,900 | — | — |
| 2007-03-13 | $8.84 | $8.84 | 23,852 | — | — |
| 2007-03-12 | $8.94 | $8.94 | 1,072 | — | — |
| 2007-03-09 | $8.96 | $8.96 | 12,998 | — | — |
| 2007-03-08 | $8.96 | $8.96 | 23,450 | — | — |
| 2007-03-07 | $8.68 | $8.68 | 16,348 | — | — |
| 2007-03-06 | $8.84 | $8.84 | 9,514 | — | — |
| 2007-03-05 | $8.90 | $8.90 | 11,524 | — | — |
| 2007-03-02 | $8.99 | $8.99 | 402 | — | — |
| 2007-03-01 | $8.95 | $8.95 | 0 | — | — |
| 2007-02-28 | $8.95 | $8.95 | 1,742 | — | — |
| 2007-02-27 | $9.00 | $9.00 | 5,896 | — | — |
| 2007-02-26 | $9.11 | $9.11 | 9,380 | — | — |
| 2007-02-23 | $9.25 | $9.25 | 1,742 | — | — |
| 2007-02-22 | $9.22 | $9.22 | 39,396 | — | — |
| 2007-02-21 | $9.25 | $9.25 | 9,112 | — | — |
| 2007-02-20 | $9.16 | $9.16 | 17,018 | — | — |
| 2007-02-16 | $9.16 | $9.16 | 5,092 | — | — |
| 2007-02-15 | $9.13 | $9.13 | 12,194 | — | — |
| 2007-02-14 | $9.07 | $9.07 | 19,966 | — | — |
| 2007-02-13 | $8.96 | $8.96 | 15,544 | — | — |
| 2007-02-12 | $8.83 | $8.83 | 6,566 | — | — |
| 2007-02-09 | $8.81 | $8.81 | 0 | — | — |
| 2007-02-08 | $8.81 | $8.81 | 0 | — | — |
| 2007-02-07 | $8.81 | $8.81 | 23,450 | — | — |
| 2007-02-06 | $8.96 | $8.96 | 536 | — | — |
| 2007-02-05 | $8.96 | $8.96 | 9,112 | — | — |
| 2007-02-02 | $8.99 | $8.99 | 7,772 | — | — |
| 2007-02-01 | $8.99 | $8.99 | 6,968 | — | — |
| 2007-01-31 | $8.90 | $8.90 | 5,628 | — | — |
| 2007-01-30 | $8.96 | $8.96 | 9,782 | — | — |
| 2007-01-29 | $9.02 | $9.02 | 9,112 | — | — |
| 2007-01-26 | $8.96 | $8.96 | 10,586 | — | — |
| 2007-01-25 | $8.90 | $8.90 | 10,050 | — | — |
| 2007-01-24 | $8.90 | $8.90 | 10,050 | — | — |
| 2007-01-23 | $8.96 | $8.96 | 13,936 | — | — |
| 2007-01-22 | $8.96 | $8.96 | 10,586 | — | — |
| 2007-01-19 | $8.96 | $8.96 | 536 | — | — |
| 2007-01-18 | $8.96 | $8.96 | 2,144 | — | — |
| 2007-01-17 | $9.00 | $9.00 | 1,474 | — | — |
| 2007-01-16 | $9.14 | $9.14 | 15,142 | — | — |
| 2007-01-12 | $8.87 | $8.87 | 938 | — | — |
| 2007-01-11 | $8.96 | $8.96 | 1,072 | — | — |
| 2007-01-10 | $8.99 | $8.99 | 8,844 | — | — |
| 2007-01-09 | $8.96 | $8.96 | 13,400 | — | — |
| 2007-01-08 | $8.92 | $8.92 | 9,380 | — | — |
| 2007-01-05 | $8.96 | $8.96 | 4,556 | — | — |
| 2007-01-04 | $8.96 | $8.96 | 134 | — | — |
| 2007-01-03 | $9.10 | $9.10 | 2,546 | — | — |