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
- 2003-12-04 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 | $7.38 | $7.38 | 1,089,410 | — | — |
| 2007-12-28 | $7.46 | $7.46 | 1,436,473 | — | — |
| 2007-12-27 | $7.50 | $7.50 | 1,525,063 | — | — |
| 2007-12-26 | $7.88 | $7.88 | 1,309,283 | — | — |
| 2007-12-24 | $7.50 | $7.50 | 1,048,488 | — | — |
| 2007-12-21 | $7.28 | $7.28 | 1,815,388 | — | — |
| 2007-12-20 | $6.96 | $6.96 | 3,471,513 | — | — |
| 2007-12-19 | $6.68 | $6.68 | 5,296,302 | — | — |
| 2007-12-18 | $5.50 | $5.50 | 7,183,912 | — | — |
| 2007-12-17 | $6.36 | $6.36 | 2,208,240 | — | — |
| 2007-12-14 | $7.22 | $7.22 | 1,258,739 | — | — |
| 2007-12-13 | $7.39 | $7.39 | 2,057,381 | — | — |
| 2007-12-12 | $7.88 | $7.88 | 1,532,584 | — | — |
| 2007-12-11 | $7.98 | $7.98 | 1,477,284 | — | — |
| 2007-12-10 | $8.23 | $8.23 | 1,112,415 | — | — |
| 2007-12-07 | $8.48 | $8.48 | 982,792 | — | — |
| 2007-12-06 | $8.29 | $8.29 | 1,559,902 | — | — |
| 2007-12-05 | $7.84 | $7.84 | 1,732,881 | — | — |
| 2007-12-04 | $8.21 | $8.21 | 1,193,374 | — | — |
| 2007-12-03 | $8.60 | $8.60 | 1,896,679 | — | — |
| 2007-11-30 | $8.89 | $8.89 | 2,614,473 | — | — |
| 2007-11-29 | $9.12 | $9.12 | 2,371,153 | — | — |
| 2007-11-28 | $9.26 | $9.26 | 3,529,357 | — | — |
| 2007-11-27 | $9.04 | $9.04 | 7,892,416 | — | — |
| 2007-11-26 | $8.57 | $8.57 | 22,718,567 | — | — |
| 2007-11-23 | $18.30 | $18.30 | 491,949 | — | — |
| 2007-11-21 | $17.40 | $17.40 | 842,883 | — | — |
| 2007-11-20 | $17.00 | $17.00 | 1,034,221 | — | — |
| 2007-11-19 | $16.54 | $16.54 | 633,517 | — | — |
| 2007-11-16 | $17.21 | $17.21 | 1,047,050 | — | — |
| 2007-11-15 | $16.68 | $16.68 | 906,588 | — | — |
| 2007-11-14 | $17.84 | $17.84 | 674,881 | — | — |
| 2007-11-13 | $17.50 | $17.50 | 1,097,816 | — | — |
| 2007-11-12 | $17.22 | $17.22 | 1,439,680 | — | — |
| 2007-11-09 | $18.93 | $18.93 | 2,488,500 | — | — |
| 2007-11-08 | $18.49 | $18.49 | 1,439,127 | — | — |
| 2007-11-07 | $18.73 | $18.73 | 1,201,558 | — | — |
| 2007-11-06 | $18.64 | $18.64 | 1,270,241 | — | — |
| 2007-11-05 | $18.13 | $18.13 | 1,447,865 | — | — |
| 2007-11-02 | $18.25 | $18.25 | 1,929,085 | — | — |
| 2007-11-01 | $17.21 | $17.21 | 752,301 | — | — |
| 2007-10-31 | $17.00 | $17.00 | 1,025,815 | — | — |
| 2007-10-30 | $17.03 | $17.03 | 1,092,728 | — | — |
| 2007-10-29 | $17.86 | $17.86 | 1,132,765 | — | — |
| 2007-10-26 | $16.96 | $16.96 | 758,827 | — | — |
| 2007-10-25 | $17.16 | $17.16 | 989,981 | — | — |
| 2007-10-24 | $16.56 | $16.56 | 1,205,098 | — | — |
| 2007-10-23 | $15.64 | $15.64 | 343,192 | — | — |
| 2007-10-22 | $15.04 | $15.04 | 922,293 | — | — |
| 2007-10-19 | $15.84 | $15.84 | 568,042 | — | — |
| 2007-10-18 | $15.99 | $15.99 | 900,616 | — | — |
| 2007-10-17 | $15.96 | $15.96 | 557,645 | — | — |
| 2007-10-16 | $16.76 | $16.76 | 460,207 | — | — |
| 2007-10-15 | $17.13 | $17.13 | 753,960 | — | — |
| 2007-10-12 | $16.98 | $16.98 | 480,004 | — | — |
| 2007-10-11 | $16.50 | $16.50 | 1,561,783 | — | — |
| 2007-10-10 | $16.55 | $16.55 | 1,120,820 | — | — |
| 2007-10-09 | $16.15 | $16.15 | 1,406,943 | — | — |
| 2007-10-08 | $15.40 | $15.40 | 624,779 | — | — |
| 2007-10-05 | $15.04 | $15.04 | 419,063 | — | — |
| 2007-10-04 | $14.93 | $14.93 | 325,275 | — | — |
| 2007-10-03 | $14.69 | $14.69 | 463,414 | — | — |
| 2007-10-02 | $14.51 | $14.51 | 391,303 | — | — |
| 2007-10-01 | $14.91 | $14.91 | 510,751 | — | — |
| 2007-09-28 | $14.93 | $14.93 | 701,425 | — | — |
| 2007-09-27 | $14.31 | $14.31 | 589,719 | — | — |
| 2007-09-26 | $14.40 | $14.40 | 414,308 | — | — |
| 2007-09-25 | $14.62 | $14.62 | 556,539 | — | — |
| 2007-09-24 | $14.56 | $14.56 | 654,863 | — | — |
| 2007-09-21 | $14.99 | $14.99 | 992,193 | — | — |
| 2007-09-20 | $15.11 | $15.11 | 2,036,035 | — | — |
| 2007-09-19 | $14.01 | $14.01 | 558,088 | — | — |
| 2007-09-18 | $14.05 | $14.05 | 530,438 | — | — |
| 2007-09-17 | $13.78 | $13.78 | 414,529 | — | — |
| 2007-09-14 | $13.56 | $13.56 | 327,155 | — | — |
| 2007-09-13 | $13.81 | $13.81 | 246,970 | — | — |
| 2007-09-12 | $13.74 | $13.74 | 846,090 | — | — |
| 2007-09-11 | $13.85 | $13.85 | 393,183 | — | — |
| 2007-09-10 | $13.67 | $13.67 | 454,787 | — | — |
| 2007-09-07 | $13.64 | $13.64 | 478,013 | — | — |
| 2007-09-06 | $13.61 | $13.61 | 1,172,581 | — | — |
| 2007-09-05 | $12.88 | $12.88 | 398,049 | — | — |
| 2007-09-04 | $12.92 | $12.92 | 632,632 | — | — |
| 2007-08-31 | $12.70 | $12.70 | 298,731 | — | — |
| 2007-08-30 | $12.84 | $12.84 | 303,044 | — | — |
| 2007-08-29 | $12.90 | $12.90 | 298,952 | — | — |
| 2007-08-28 | $12.50 | $12.50 | 275,836 | — | — |
| 2007-08-27 | $12.70 | $12.70 | 341,422 | — | — |
| 2007-08-24 | $12.93 | $12.93 | 479,009 | — | — |
| 2007-08-23 | $12.82 | $12.82 | 769,665 | — | — |
| 2007-08-22 | $12.92 | $12.92 | 583,526 | — | — |
| 2007-08-21 | $12.40 | $12.40 | 367,192 | — | — |
| 2007-08-20 | $12.50 | $12.50 | 372,833 | — | — |
| 2007-08-17 | $12.50 | $12.50 | 381,238 | — | — |
| 2007-08-16 | $12.39 | $12.39 | 1,330,629 | — | — |
| 2007-08-15 | $12.98 | $12.98 | 530,991 | — | — |
| 2007-08-14 | $13.43 | $13.43 | 585,074 | — | — |
| 2007-08-13 | $13.91 | $13.91 | 602,328 | — | — |
| 2007-08-10 | $14.47 | $14.47 | 1,171,254 | — | — |
| 2007-08-09 | $14.41 | $14.41 | 1,552,271 | — | — |
| 2007-08-08 | $14.22 | $14.22 | 1,024,820 | — | — |
| 2007-08-07 | $13.61 | $13.61 | 367,303 | — | — |
| 2007-08-06 | $13.43 | $13.43 | 609,517 | — | — |
| 2007-08-03 | $14.13 | $14.13 | 428,464 | — | — |
| 2007-08-02 | $13.92 | $13.92 | 716,356 | — | — |
| 2007-08-01 | $13.67 | $13.67 | 1,012,543 | — | — |
| 2007-07-31 | $13.56 | $13.56 | 269,975 | — | — |
| 2007-07-30 | $13.49 | $13.49 | 331,579 | — | — |
| 2007-07-27 | $13.25 | $13.25 | 312,998 | — | — |
| 2007-07-26 | $13.02 | $13.02 | 551,673 | — | — |
| 2007-07-25 | $13.26 | $13.26 | 810,919 | — | — |
| 2007-07-24 | $13.68 | $13.68 | 461,755 | — | — |
| 2007-07-23 | $14.10 | $14.10 | 265,882 | — | — |
| 2007-07-20 | $14.24 | $14.24 | 416,962 | — | — |
| 2007-07-19 | $14.64 | $14.64 | 1,090,737 | — | — |
| 2007-07-18 | $14.43 | $14.43 | 673,886 | — | — |
| 2007-07-17 | $14.19 | $14.19 | 447,930 | — | — |
| 2007-07-16 | $14.50 | $14.50 | 375,376 | — | — |
| 2007-07-13 | $14.51 | $14.51 | 354,362 | — | — |
| 2007-07-12 | $14.29 | $14.29 | 750,974 | — | — |
| 2007-07-11 | $14.05 | $14.05 | 374,492 | — | — |
| 2007-07-10 | $14.09 | $14.09 | 526,345 | — | — |
| 2007-07-09 | $14.43 | $14.43 | 659,176 | — | — |
| 2007-07-06 | $14.47 | $14.47 | 817,002 | — | — |
| 2007-07-05 | $13.93 | $13.93 | 286,896 | — | — |
| 2007-07-03 | $13.75 | $13.75 | 255,044 | — | — |
| 2007-07-02 | $13.64 | $13.64 | 365,644 | — | — |
| 2007-06-29 | $13.59 | $13.59 | 811,362 | — | — |
| 2007-06-28 | $13.29 | $13.29 | 1,015,197 | — | — |
| 2007-06-27 | $12.82 | $12.82 | 266,325 | — | — |
| 2007-06-26 | $12.64 | $12.64 | 664,042 | — | — |
| 2007-06-25 | $12.92 | $12.92 | 285,901 | — | — |
| 2007-06-22 | $13.00 | $13.00 | 552,336 | — | — |
| 2007-06-21 | $13.03 | $13.03 | 792,228 | — | — |
| 2007-06-20 | $13.26 | $13.26 | 567,931 | — | — |
| 2007-06-19 | $13.17 | $13.17 | 613,498 | — | — |
| 2007-06-18 | $13.16 | $13.16 | 648,005 | — | — |
| 2007-06-15 | $13.25 | $13.25 | 737,370 | — | — |
| 2007-06-14 | $13.47 | $13.47 | 395,395 | — | — |
| 2007-06-13 | $13.25 | $13.25 | 539,507 | — | — |
| 2007-06-12 | $13.02 | $13.02 | 620,466 | — | — |
| 2007-06-11 | $13.40 | $13.40 | 569,479 | — | — |
| 2007-06-08 | $13.45 | $13.45 | 730,181 | — | — |
| 2007-06-07 | $13.98 | $13.98 | 772,430 | — | — |
| 2007-06-06 | $14.09 | $14.09 | 652,319 | — | — |
| 2007-06-05 | $14.05 | $14.05 | 855,712 | — | — |
| 2007-06-04 | $14.35 | $14.35 | 554,880 | — | — |
| 2007-06-01 | $14.20 | $14.20 | 955,252 | — | — |
| 2007-05-31 | $14.15 | $14.15 | 895,971 | — | — |
| 2007-05-30 | $13.67 | $13.67 | 638,715 | — | — |
| 2007-05-29 | $13.52 | $13.52 | 783,490 | — | — |
| 2007-05-25 | $13.22 | $13.22 | 493,608 | — | — |
| 2007-05-24 | $12.93 | $12.93 | 1,235,402 | — | — |
| 2007-05-23 | $13.71 | $13.71 | 1,991,685 | — | — |
| 2007-05-22 | $12.70 | $12.70 | 525,239 | — | — |
| 2007-05-21 | $13.30 | $13.30 | 707,619 | — | — |
| 2007-05-18 | $12.97 | $12.97 | 842,108 | — | — |
| 2007-05-17 | $12.31 | $12.31 | 373,386 | — | — |
| 2007-05-16 | $12.36 | $12.36 | 1,190,720 | — | — |
| 2007-05-15 | $12.55 | $12.55 | 848,855 | — | — |
| 2007-05-14 | $12.86 | $12.86 | 544,816 | — | — |
| 2007-05-11 | $13.10 | $13.10 | 529,442 | — | — |
| 2007-05-10 | $12.92 | $12.92 | 601,996 | — | — |
| 2007-05-09 | $13.34 | $13.34 | 567,378 | — | — |
| 2007-05-08 | $13.38 | $13.38 | 785,592 | — | — |
| 2007-05-07 | $13.54 | $13.54 | 996,617 | — | — |
| 2007-05-04 | $13.47 | $13.47 | 1,021,170 | — | — |
| 2007-05-03 | $13.35 | $13.35 | 1,311,495 | — | — |
| 2007-05-02 | $13.31 | $13.31 | 1,590,428 | — | — |
| 2007-05-01 | $12.55 | $12.55 | 1,951,979 | — | — |
| 2007-04-30 | $12.84 | $12.84 | 607,194 | — | — |
| 2007-04-27 | $13.32 | $13.32 | 504,336 | — | — |
| 2007-04-26 | $13.30 | $13.30 | 608,300 | — | — |
| 2007-04-25 | $13.68 | $13.68 | 2,391,614 | — | — |
| 2007-04-24 | $13.30 | $13.30 | 2,945,831 | — | — |
| 2007-04-23 | $13.88 | $13.88 | 2,278,028 | — | — |
| 2007-04-20 | $14.63 | $14.63 | 15,237,473 | — | — |
| 2007-04-19 | $14.51 | $14.51 | 7,051,303 | — | — |
| 2007-04-18 | $15.73 | $15.73 | 486,640 | — | — |
| 2007-04-17 | $15.89 | $15.89 | 229,606 | — | — |
| 2007-04-16 | $15.98 | $15.98 | 580,871 | — | — |
| 2007-04-13 | $16.02 | $16.02 | 498,585 | — | — |
| 2007-04-12 | $15.41 | $15.41 | 207,928 | — | — |
| 2007-04-11 | $15.24 | $15.24 | 165,458 | — | — |
| 2007-04-10 | $15.22 | $15.22 | 297,625 | — | — |
| 2007-04-09 | $15.35 | $15.35 | 557,535 | — | — |
| 2007-04-05 | $15.75 | $15.75 | 247,191 | — | — |
| 2007-04-04 | $15.66 | $15.66 | 592,152 | — | — |
| 2007-04-03 | $15.49 | $15.49 | 357,127 | — | — |
| 2007-04-02 | $15.52 | $15.52 | 358,565 | — | — |
| 2007-03-30 | $15.33 | $15.33 | 101,531 | — | — |
| 2007-03-29 | $15.37 | $15.37 | 272,629 | — | — |
| 2007-03-28 | $15.35 | $15.35 | 316,205 | — | — |
| 2007-03-27 | $15.06 | $15.06 | 210,472 | — | — |
| 2007-03-26 | $15.18 | $15.18 | 228,278 | — | — |
| 2007-03-23 | $14.98 | $14.98 | 121,107 | — | — |
| 2007-03-22 | $15.06 | $15.06 | 210,361 | — | — |
| 2007-03-21 | $15.01 | $15.01 | 231,154 | — | — |
| 2007-03-20 | $15.01 | $15.01 | 150,969 | — | — |
| 2007-03-19 | $15.12 | $15.12 | 164,905 | — | — |
| 2007-03-16 | $15.28 | $15.28 | 649,886 | — | — |
| 2007-03-15 | $15.00 | $15.00 | 437,534 | — | — |
| 2007-03-14 | $14.92 | $14.92 | 302,270 | — | — |
| 2007-03-13 | $14.75 | $14.75 | 475,138 | — | — |
| 2007-03-12 | $14.95 | $14.95 | 310,344 | — | — |
| 2007-03-09 | $14.92 | $14.92 | 285,790 | — | — |
| 2007-03-08 | $14.97 | $14.97 | 289,330 | — | — |
| 2007-03-07 | $14.99 | $14.99 | 483,433 | — | — |
| 2007-03-06 | $14.92 | $14.92 | 726,200 | — | — |
| 2007-03-05 | $14.56 | $14.56 | 905,703 | — | — |
| 2007-03-02 | $14.74 | $14.74 | 992,524 | — | — |
| 2007-03-01 | $15.00 | $15.00 | 400,261 | — | — |
| 2007-02-28 | $14.98 | $14.98 | 542,493 | — | — |
| 2007-02-27 | $14.81 | $14.81 | 620,134 | — | — |
| 2007-02-26 | $15.50 | $15.50 | 660,946 | — | — |
| 2007-02-23 | $15.10 | $15.10 | 266,988 | — | — |
| 2007-02-22 | $15.05 | $15.05 | 256,150 | — | — |
| 2007-02-21 | $15.20 | $15.20 | 424,040 | — | — |
| 2007-02-20 | $14.89 | $14.89 | 236,242 | — | — |
| 2007-02-16 | $14.92 | $14.92 | 222,527 | — | — |
| 2007-02-15 | $15.12 | $15.12 | 279,154 | — | — |
| 2007-02-14 | $15.08 | $15.08 | 309,791 | — | — |
| 2007-02-13 | $15.06 | $15.06 | 236,352 | — | — |
| 2007-02-12 | $15.03 | $15.03 | 487,414 | — | — |
| 2007-02-09 | $14.98 | $14.98 | 347,173 | — | — |
| 2007-02-08 | $14.98 | $14.98 | 335,339 | — | — |
| 2007-02-07 | $14.90 | $14.90 | 388,206 | — | — |
| 2007-02-06 | $14.93 | $14.93 | 723,324 | — | — |
| 2007-02-05 | $14.84 | $14.84 | 282,915 | — | — |
| 2007-02-02 | $14.79 | $14.79 | 319,855 | — | — |
| 2007-02-01 | $14.91 | $14.91 | 553,000 | — | — |
| 2007-01-31 | $14.89 | $14.89 | 558,862 | — | — |
| 2007-01-30 | $14.86 | $14.86 | 299,947 | — | — |
| 2007-01-29 | $14.84 | $14.84 | 391,635 | — | — |
| 2007-01-26 | $14.84 | $14.84 | 411,543 | — | — |
| 2007-01-25 | $14.78 | $14.78 | 411,432 | — | — |
| 2007-01-24 | $14.81 | $14.81 | 498,253 | — | — |
| 2007-01-23 | $14.71 | $14.71 | 610,623 | — | — |
| 2007-01-22 | $14.48 | $14.48 | 626,881 | — | — |
| 2007-01-19 | $14.51 | $14.51 | 350,049 | — | — |
| 2007-01-18 | $14.48 | $14.48 | 503,562 | — | — |
| 2007-01-17 | $14.50 | $14.50 | 650,660 | — | — |
| 2007-01-16 | $14.48 | $14.48 | 411,764 | — | — |
| 2007-01-12 | $14.52 | $14.52 | 595,360 | — | — |
| 2007-01-11 | $14.27 | $14.27 | 792,449 | — | — |
| 2007-01-10 | $14.41 | $14.41 | 567,267 | — | — |
| 2007-01-09 | $14.44 | $14.44 | 571,249 | — | — |
| 2007-01-08 | $14.54 | $14.54 | 374,602 | — | — |
| 2007-01-05 | $14.50 | $14.50 | 945,077 | — | — |
| 2007-01-04 | $14.43 | $14.43 | 984,008 | — | — |
| 2007-01-03 | $14.69 | $14.69 | 837,021 | — | — |