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
- 1986-11-17 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 | $8.89 | $11.59 | 192,200 | — | — |
| 2007-12-28 | $8.87 | $11.56 | 236,600 | — | — |
| 2007-12-27 | $8.76 | $11.42 | 141,900 | — | — |
| 2007-12-26 | $9.25 | $12.06 | 130,500 | — | — |
| 2007-12-24 | $9.15 | $11.93 | 61,200 | — | — |
| 2007-12-21 | $9.11 | $11.87 | 550,800 | — | — |
| 2007-12-20 | $8.82 | $11.50 | 179,600 | — | — |
| 2007-12-19 | $8.46 | $11.03 | 247,500 | — | — |
| 2007-12-18 | $8.59 | $11.20 | 247,100 | — | — |
| 2007-12-17 | $8.27 | $10.78 | 147,000 | — | — |
| 2007-12-14 | $8.70 | $11.34 | 175,400 | — | — |
| 2007-12-13 | $8.97 | $11.69 | 103,800 | — | — |
| 2007-12-12 | $8.79 | $11.46 | 225,200 | — | — |
| 2007-12-11 | $8.69 | $11.33 | 269,400 | — | — |
| 2007-12-10 | $8.86 | $11.55 | 125,500 | — | — |
| 2007-12-07 | $9.01 | $11.74 | 141,400 | — | — |
| 2007-12-06 | $9.23 | $12.03 | 206,300 | — | — |
| 2007-12-05 | $8.81 | $11.48 | 222,200 | — | — |
| 2007-12-04 | $8.86 | $11.55 | 186,700 | — | — |
| 2007-12-03 | $9.06 | $11.81 | 269,000 | — | — |
| 2007-11-30 | $9.48 | $12.36 | 639,200 | — | — |
| 2007-11-29 | $9.06 | $11.81 | 144,700 | — | — |
| 2007-11-28 | $9.19 | $11.98 | 212,900 | — | — |
| 2007-11-27 | $8.83 | $11.51 | 214,600 | — | — |
| 2007-11-26 | $8.51 | $11.09 | 188,800 | — | — |
| 2007-11-23 | $8.71 | $11.35 | 53,400 | — | — |
| 2007-11-21 | $8.66 | $11.29 | 271,700 | — | — |
| 2007-11-20 | $8.49 | $11.07 | 230,600 | — | — |
| 2007-11-19 | $8.73 | $11.38 | 133,100 | — | — |
| 2007-11-16 | $8.96 | $11.68 | 168,600 | — | — |
| 2007-11-15 | $8.93 | $11.64 | 235,400 | — | — |
| 2007-11-14 | $9.13 | $11.90 | 307,400 | — | — |
| 2007-11-13 | $9.27 | $12.08 | 222,100 | — | — |
| 2007-11-12 | $9.15 | $11.93 | 345,100 | — | — |
| 2007-11-09 | $8.91 | $11.61 | 270,500 | — | — |
| 2007-11-08 | $8.79 | $11.46 | 304,600 | — | — |
| 2007-11-07 | $8.59 | $11.20 | 578,900 | — | — |
| 2007-11-06 | $8.97 | $11.69 | 794,900 | — | — |
| 2007-11-05 | $9.09 | $11.85 | 241,300 | — | — |
| 2007-11-02 | $9.28 | $12.09 | 545,500 | — | — |
| 2007-11-01 | $8.91 | $11.61 | 895,300 | — | — |
| 2007-10-31 | $9.07 | $11.82 | 1,343,400 | — | — |
| 2007-10-30 | $9.82 | $12.80 | 324,100 | — | — |
| 2007-10-29 | $10.04 | $13.09 | 87,000 | — | — |
| 2007-10-26 | $10.17 | $13.25 | 243,600 | — | — |
| 2007-10-25 | $10.04 | $13.09 | 153,100 | — | — |
| 2007-10-24 | $10.14 | $13.22 | 665,400 | — | — |
| 2007-10-23 | $10.21 | $13.31 | 238,900 | — | — |
| 2007-10-22 | $9.96 | $12.98 | 298,800 | — | — |
| 2007-10-19 | $9.77 | $12.73 | 291,300 | — | — |
| 2007-10-18 | $10.05 | $13.10 | 128,200 | — | — |
| 2007-10-17 | $10.20 | $13.29 | 249,400 | — | — |
| 2007-10-16 | $10.16 | $13.24 | 245,300 | — | — |
| 2007-10-15 | $10.22 | $13.32 | 264,400 | — | — |
| 2007-10-12 | $10.26 | $13.37 | 333,200 | — | — |
| 2007-10-11 | $10.29 | $13.41 | 183,500 | — | — |
| 2007-10-10 | $10.50 | $13.68 | 294,800 | — | — |
| 2007-10-09 | $10.52 | $13.71 | 270,200 | — | — |
| 2007-10-08 | $10.52 | $13.71 | 130,100 | — | — |
| 2007-10-05 | $10.47 | $13.65 | 222,700 | — | — |
| 2007-10-04 | $10.41 | $13.57 | 157,800 | — | — |
| 2007-10-03 | $10.18 | $13.27 | 281,000 | — | — |
| 2007-10-02 | $10.41 | $13.57 | 474,900 | — | — |
| 2007-10-01 | $10.14 | $13.22 | 426,500 | — | — |
| 2007-09-28 | $10.05 | $13.10 | 791,000 | — | — |
| 2007-09-27 | $9.80 | $12.77 | 326,400 | — | — |
| 2007-09-26 | $9.65 | $12.58 | 517,900 | — | — |
| 2007-09-25 | $9.36 | $12.20 | 135,600 | — | — |
| 2007-09-24 | $9.33 | $12.16 | 142,100 | — | — |
| 2007-09-21 | $9.32 | $12.15 | 327,300 | — | — |
| 2007-09-20 | $9.35 | $12.19 | 208,700 | — | — |
| 2007-09-19 | $9.56 | $12.46 | 447,000 | — | — |
| 2007-09-18 | $9.45 | $12.32 | 283,900 | — | — |
| 2007-09-17 | $9.13 | $11.90 | 155,800 | — | — |
| 2007-09-14 | $9.20 | $11.99 | 158,900 | — | — |
| 2007-09-13 | $9.17 | $11.95 | 174,600 | — | — |
| 2007-09-12 | $9.07 | $11.82 | 194,000 | — | — |
| 2007-09-11 | $9.27 | $12.08 | 270,200 | — | — |
| 2007-09-10 | $9.01 | $11.74 | 261,800 | — | — |
| 2007-09-07 | $9.22 | $12.02 | 210,200 | — | — |
| 2007-09-06 | $9.45 | $12.32 | 139,100 | — | — |
| 2007-09-05 | $9.34 | $12.17 | 215,500 | — | — |
| 2007-09-04 | $9.41 | $12.26 | 329,300 | — | — |
| 2007-08-31 | $9.20 | $11.99 | 188,400 | — | — |
| 2007-08-30 | $9.29 | $12.11 | 205,700 | — | — |
| 2007-08-29 | $9.30 | $12.12 | 356,100 | — | — |
| 2007-08-28 | $8.87 | $11.56 | 305,700 | — | — |
| 2007-08-27 | $9.22 | $12.02 | 376,200 | — | — |
| 2007-08-24 | $9.60 | $12.51 | 138,800 | — | — |
| 2007-08-23 | $9.48 | $12.36 | 199,600 | — | — |
| 2007-08-22 | $9.49 | $12.37 | 357,100 | — | — |
| 2007-08-21 | $9.74 | $12.69 | 158,200 | — | — |
| 2007-08-20 | $9.76 | $12.72 | 357,300 | — | — |
| 2007-08-17 | $9.45 | $12.32 | 380,800 | — | — |
| 2007-08-16 | $9.49 | $12.37 | 391,400 | — | — |
| 2007-08-15 | $9.17 | $11.95 | 377,800 | — | — |
| 2007-08-14 | $9.13 | $11.90 | 319,200 | — | — |
| 2007-08-13 | $9.34 | $12.17 | 324,700 | — | — |
| 2007-08-10 | $9.50 | $12.38 | 640,800 | — | — |
| 2007-08-09 | $9.55 | $12.45 | 956,900 | — | — |
| 2007-08-08 | $9.58 | $12.49 | 924,400 | — | — |
| 2007-08-07 | $9.41 | $12.26 | 818,000 | — | — |
| 2007-08-06 | $9.39 | $12.24 | 1,057,500 | — | — |
| 2007-08-03 | $8.82 | $11.50 | 1,016,200 | — | — |
| 2007-08-02 | $8.66 | $11.29 | 576,400 | — | — |
| 2007-08-01 | $8.46 | $11.03 | 626,700 | — | — |
| 2007-07-31 | $8.01 | $10.44 | 312,200 | — | — |
| 2007-07-30 | $8.10 | $10.56 | 332,300 | — | — |
| 2007-07-27 | $8.11 | $10.57 | 323,300 | — | — |
| 2007-07-26 | $8.38 | $10.92 | 393,400 | — | — |
| 2007-07-25 | $8.50 | $11.08 | 470,400 | — | — |
| 2007-07-24 | $8.31 | $10.83 | 424,000 | — | — |
| 2007-07-23 | $8.59 | $11.20 | 386,800 | — | — |
| 2007-07-20 | $8.50 | $11.08 | 404,600 | — | — |
| 2007-07-19 | $8.69 | $11.33 | 409,000 | — | — |
| 2007-07-18 | $8.58 | $11.18 | 430,300 | — | — |
| 2007-07-17 | $8.40 | $10.95 | 438,300 | — | — |
| 2007-07-16 | $8.61 | $11.22 | 301,400 | — | — |
| 2007-07-13 | $8.64 | $11.26 | 260,900 | — | — |
| 2007-07-12 | $8.65 | $11.27 | 331,700 | — | — |
| 2007-07-11 | $8.51 | $11.09 | 239,700 | — | — |
| 2007-07-10 | $8.54 | $11.13 | 399,300 | — | — |
| 2007-07-09 | $8.57 | $11.17 | 482,700 | — | — |
| 2007-07-06 | $8.38 | $10.92 | 273,400 | — | — |
| 2007-07-05 | $8.22 | $10.71 | 179,600 | — | — |
| 2007-07-03 | $8.16 | $10.64 | 101,100 | — | — |
| 2007-07-02 | $8.16 | $10.64 | 181,100 | — | — |
| 2007-06-29 | $8.18 | $10.66 | 257,600 | — | — |
| 2007-06-28 | $8.25 | $10.75 | 206,100 | — | — |
| 2007-06-27 | $8.37 | $10.91 | 245,400 | — | — |
| 2007-06-26 | $8.19 | $10.67 | 321,800 | — | — |
| 2007-06-25 | $8.02 | $10.45 | 241,800 | — | — |
| 2007-06-22 | $8.11 | $10.57 | 459,100 | — | — |
| 2007-06-21 | $8.09 | $10.54 | 138,000 | — | — |
| 2007-06-20 | $8.09 | $10.54 | 338,000 | — | — |
| 2007-06-19 | $8.32 | $10.84 | 218,300 | — | — |
| 2007-06-18 | $8.35 | $10.88 | 255,800 | — | — |
| 2007-06-15 | $8.42 | $10.97 | 423,500 | — | — |
| 2007-06-14 | $8.40 | $10.95 | 452,400 | — | — |
| 2007-06-13 | $8.22 | $10.71 | 628,000 | — | — |
| 2007-06-12 | $7.97 | $10.39 | 853,600 | — | — |
| 2007-06-11 | $7.75 | $10.10 | 526,100 | — | — |
| 2007-06-08 | $7.60 | $9.91 | 135,500 | — | — |
| 2007-06-07 | $7.45 | $9.71 | 193,800 | — | — |
| 2007-06-06 | $7.58 | $9.88 | 198,300 | — | — |
| 2007-06-05 | $7.62 | $9.93 | 335,400 | — | — |
| 2007-06-04 | $7.77 | $10.13 | 250,900 | — | — |
| 2007-06-01 | $7.76 | $10.11 | 208,300 | — | — |
| 2007-05-31 | $7.66 | $9.98 | 267,300 | — | — |
| 2007-05-30 | $7.63 | $9.94 | 301,700 | — | — |
| 2007-05-29 | $7.68 | $10.01 | 348,000 | — | — |
| 2007-05-25 | $7.56 | $9.85 | 397,100 | — | — |
| 2007-05-24 | $7.34 | $9.57 | 316,100 | — | — |
| 2007-05-23 | $7.66 | $9.98 | 353,600 | — | — |
| 2007-05-22 | $7.57 | $9.87 | 233,900 | — | — |
| 2007-05-21 | $7.44 | $9.70 | 268,600 | — | — |
| 2007-05-18 | $7.37 | $9.61 | 612,400 | — | — |
| 2007-05-17 | $7.04 | $9.18 | 450,900 | — | — |
| 2007-05-16 | $7.12 | $9.28 | 201,700 | — | — |
| 2007-05-15 | $7.07 | $9.21 | 253,500 | — | — |
| 2007-05-14 | $7.18 | $9.36 | 211,900 | — | — |
| 2007-05-11 | $7.28 | $9.49 | 127,600 | — | — |
| 2007-05-10 | $7.26 | $9.46 | 371,000 | — | — |
| 2007-05-09 | $7.72 | $10.06 | 498,400 | — | — |
| 2007-05-08 | $7.49 | $9.76 | 251,300 | — | — |
| 2007-05-07 | $7.65 | $9.97 | 223,100 | — | — |
| 2007-05-04 | $7.54 | $9.83 | 261,900 | — | — |
| 2007-05-03 | $7.50 | $9.77 | 181,200 | — | — |
| 2007-05-02 | $7.61 | $9.92 | 276,400 | — | — |
| 2007-05-01 | $7.26 | $9.46 | 301,500 | — | — |
| 2007-04-30 | $7.45 | $9.71 | 370,000 | — | — |
| 2007-04-27 | $7.61 | $9.92 | 244,700 | — | — |
| 2007-04-26 | $7.64 | $9.96 | 381,300 | — | — |
| 2007-04-25 | $7.46 | $9.72 | 213,000 | — | — |
| 2007-04-24 | $7.49 | $9.76 | 233,600 | — | — |
| 2007-04-23 | $7.47 | $9.74 | 196,900 | — | — |
| 2007-04-20 | $7.52 | $9.80 | 245,800 | — | — |
| 2007-04-19 | $7.33 | $9.55 | 156,100 | — | — |
| 2007-04-18 | $7.51 | $9.79 | 163,000 | — | — |
| 2007-04-17 | $7.59 | $9.89 | 318,000 | — | — |
| 2007-04-16 | $7.49 | $9.76 | 407,200 | — | — |
| 2007-04-13 | $7.64 | $9.96 | 170,100 | — | — |
| 2007-04-12 | $7.63 | $9.94 | 134,200 | — | — |
| 2007-04-11 | $7.56 | $9.85 | 200,100 | — | — |
| 2007-04-10 | $7.62 | $9.93 | 236,900 | — | — |
| 2007-04-09 | $7.38 | $9.62 | 119,000 | — | — |
| 2007-04-05 | $7.60 | $9.91 | 180,400 | — | — |
| 2007-04-04 | $7.56 | $9.85 | 215,000 | — | — |
| 2007-04-03 | $7.65 | $9.97 | 686,500 | — | — |
| 2007-04-02 | $7.46 | $9.72 | 169,900 | — | — |
| 2007-03-30 | $7.35 | $9.58 | 262,400 | — | — |
| 2007-03-29 | $7.32 | $9.54 | 104,800 | — | — |
| 2007-03-28 | $7.36 | $9.59 | 107,400 | — | — |
| 2007-03-27 | $7.41 | $9.66 | 140,500 | — | — |
| 2007-03-26 | $7.54 | $9.83 | 159,600 | — | — |
| 2007-03-23 | $7.55 | $9.84 | 198,300 | — | — |
| 2007-03-22 | $7.65 | $9.97 | 274,600 | — | — |
| 2007-03-21 | $7.63 | $9.94 | 396,900 | — | — |
| 2007-03-20 | $7.39 | $9.63 | 385,900 | — | — |
| 2007-03-19 | $7.30 | $9.51 | 332,000 | — | — |
| 2007-03-16 | $7.20 | $9.38 | 523,900 | — | — |
| 2007-03-15 | $7.33 | $9.55 | 215,400 | — | — |
| 2007-03-14 | $7.32 | $9.54 | 332,500 | — | — |
| 2007-03-13 | $7.20 | $9.38 | 564,000 | — | — |
| 2007-03-12 | $7.37 | $9.61 | 162,700 | — | — |
| 2007-03-09 | $7.46 | $9.72 | 191,600 | — | — |
| 2007-03-08 | $7.37 | $9.61 | 247,200 | — | — |
| 2007-03-07 | $7.30 | $9.51 | 215,600 | — | — |
| 2007-03-06 | $7.44 | $9.70 | 290,200 | — | — |
| 2007-03-05 | $7.18 | $9.36 | 335,900 | — | — |
| 2007-03-02 | $7.58 | $9.88 | 408,200 | — | — |
| 2007-03-01 | $7.76 | $10.11 | 336,900 | — | — |
| 2007-02-28 | $7.96 | $10.37 | 270,000 | — | — |
| 2007-02-27 | $8.01 | $10.44 | 426,200 | — | — |
| 2007-02-26 | $8.23 | $10.73 | 298,100 | — | — |
| 2007-02-23 | $8.25 | $10.75 | 149,000 | — | — |
| 2007-02-22 | $8.33 | $10.86 | 446,300 | — | — |
| 2007-02-21 | $8.25 | $10.75 | 387,100 | — | — |
| 2007-02-20 | $8.06 | $10.50 | 268,100 | — | — |
| 2007-02-16 | $8.06 | $10.50 | 224,100 | — | — |
| 2007-02-15 | $7.89 | $10.28 | 613,500 | — | — |
| 2007-02-14 | $8.06 | $10.50 | 1,253,300 | — | — |
| 2007-02-13 | $8.16 | $10.64 | 191,200 | — | — |
| 2007-02-12 | $8.15 | $10.62 | 183,600 | — | — |
| 2007-02-09 | $8.13 | $10.60 | 217,900 | — | — |
| 2007-02-08 | $8.21 | $10.70 | 100,500 | — | — |
| 2007-02-07 | $8.30 | $10.82 | 388,900 | — | — |
| 2007-02-06 | $8.22 | $10.71 | 162,700 | — | — |
| 2007-02-05 | $8.22 | $10.71 | 245,300 | — | — |
| 2007-02-02 | $8.27 | $10.78 | 324,300 | — | — |
| 2007-02-01 | $8.25 | $10.75 | 245,700 | — | — |
| 2007-01-31 | $8.28 | $10.79 | 232,700 | — | — |
| 2007-01-30 | $8.38 | $10.92 | 172,600 | — | — |
| 2007-01-29 | $8.25 | $10.75 | 191,400 | — | — |
| 2007-01-26 | $8.28 | $10.79 | 132,500 | — | — |
| 2007-01-25 | $8.30 | $10.82 | 170,900 | — | — |
| 2007-01-24 | $8.50 | $11.08 | 271,800 | — | — |
| 2007-01-23 | $8.39 | $10.93 | 215,900 | — | — |
| 2007-01-22 | $8.27 | $10.78 | 173,900 | — | — |
| 2007-01-19 | $8.53 | $11.12 | 262,000 | — | — |
| 2007-01-18 | $8.28 | $10.79 | 274,900 | — | — |
| 2007-01-17 | $8.56 | $11.16 | 193,000 | — | — |
| 2007-01-16 | $8.56 | $11.16 | 210,800 | — | — |
| 2007-01-12 | $8.64 | $11.26 | 198,700 | — | — |
| 2007-01-11 | $8.63 | $11.25 | 243,500 | — | — |
| 2007-01-10 | $8.60 | $11.21 | 305,900 | — | — |
| 2007-01-09 | $8.44 | $11.00 | 221,000 | — | — |
| 2007-01-08 | $8.45 | $11.01 | 340,900 | — | — |
| 2007-01-05 | $8.58 | $11.18 | 668,100 | — | — |
| 2007-01-04 | $8.74 | $11.39 | 1,430,200 | — | — |
| 2007-01-03 | $8.15 | $10.62 | 371,900 | — | — |