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
- 1997-07-17 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 | $6.55 | $7.71 | 430,000 | — | — |
| 2007-12-28 | $6.66 | $7.85 | 307,200 | — | — |
| 2007-12-27 | $6.78 | $7.98 | 192,800 | — | — |
| 2007-12-26 | $7.27 | $8.56 | 118,800 | — | — |
| 2007-12-24 | $7.19 | $8.46 | 160,400 | — | — |
| 2007-12-21 | $7.04 | $8.29 | 601,200 | — | — |
| 2007-12-20 | $6.88 | $8.10 | 442,800 | — | — |
| 2007-12-19 | $6.96 | $8.19 | 158,800 | — | — |
| 2007-12-18 | $7.08 | $8.34 | 176,000 | — | — |
| 2007-12-17 | $6.65 | $7.83 | 252,800 | — | — |
| 2007-12-14 | $6.92 | $8.14 | 232,400 | — | — |
| 2007-12-13 | $7.25 | $8.54 | 201,600 | — | — |
| 2007-12-12 | $7.22 | $8.50 | 290,400 | — | — |
| 2007-12-11 | $7.17 | $8.44 | 161,600 | — | — |
| 2007-12-10 | $7.35 | $8.65 | 134,400 | — | — |
| 2007-12-07 | $7.28 | $8.57 | 161,600 | — | — |
| 2007-12-06 | $7.32 | $8.62 | 262,000 | — | — |
| 2007-12-05 | $7.24 | $8.52 | 126,000 | — | — |
| 2007-12-04 | $7.06 | $8.31 | 500,000 | — | — |
| 2007-12-03 | $7.18 | $8.45 | 166,000 | — | — |
| 2007-11-30 | $7.27 | $8.56 | 580,800 | — | — |
| 2007-11-29 | $7.17 | $8.45 | 247,200 | — | — |
| 2007-11-28 | $7.25 | $8.54 | 292,800 | — | — |
| 2007-11-27 | $6.87 | $8.09 | 169,200 | — | — |
| 2007-11-26 | $6.72 | $7.91 | 439,200 | — | — |
| 2007-11-23 | $7.03 | $8.28 | 71,600 | — | — |
| 2007-11-21 | $6.74 | $7.94 | 92,000 | — | — |
| 2007-11-20 | $6.72 | $7.91 | 232,000 | — | — |
| 2007-11-19 | $6.63 | $7.81 | 247,200 | — | — |
| 2007-11-16 | $6.92 | $8.15 | 321,200 | — | — |
| 2007-11-15 | $7.04 | $8.29 | 201,200 | — | — |
| 2007-11-14 | $7.20 | $8.48 | 543,600 | — | — |
| 2007-11-13 | $7.38 | $8.69 | 589,600 | — | — |
| 2007-11-12 | $7.18 | $8.45 | 170,400 | — | — |
| 2007-11-09 | $6.96 | $8.20 | 144,800 | — | — |
| 2007-11-08 | $6.77 | $7.97 | 300,800 | — | — |
| 2007-11-07 | $6.55 | $7.71 | 418,400 | — | — |
| 2007-11-06 | $6.86 | $8.08 | 231,200 | — | — |
| 2007-11-05 | $6.77 | $7.97 | 250,000 | — | — |
| 2007-11-02 | $6.86 | $8.08 | 225,200 | — | — |
| 2007-11-01 | $6.88 | $8.11 | 347,600 | — | — |
| 2007-10-31 | $7.24 | $8.52 | 208,400 | — | — |
| 2007-10-30 | $7.15 | $8.42 | 163,200 | — | — |
| 2007-10-29 | $7.25 | $8.54 | 145,200 | — | — |
| 2007-10-26 | $7.35 | $8.65 | 200,000 | — | — |
| 2007-10-25 | $7.28 | $8.58 | 432,000 | — | — |
| 2007-10-24 | $7.21 | $8.49 | 308,800 | — | — |
| 2007-10-23 | $7.37 | $8.64 | 204,400 | — | — |
| 2007-10-22 | $7.44 | $8.72 | 232,800 | — | — |
| 2007-10-19 | $7.32 | $8.58 | 371,200 | — | — |
| 2007-10-18 | $7.61 | $8.93 | 322,000 | — | — |
| 2007-10-17 | $7.61 | $8.93 | 423,200 | — | — |
| 2007-10-16 | $7.67 | $9.00 | 395,200 | — | — |
| 2007-10-15 | $7.88 | $9.24 | 274,000 | — | — |
| 2007-10-12 | $8.02 | $9.41 | 368,800 | — | — |
| 2007-10-11 | $8.01 | $9.39 | 138,000 | — | — |
| 2007-10-10 | $8.08 | $9.48 | 249,600 | — | — |
| 2007-10-09 | $8.17 | $9.58 | 207,600 | — | — |
| 2007-10-08 | $8.24 | $9.66 | 100,400 | — | — |
| 2007-10-05 | $8.26 | $9.69 | 437,600 | — | — |
| 2007-10-04 | $8.03 | $9.42 | 242,400 | — | — |
| 2007-10-03 | $7.88 | $9.24 | 262,000 | — | — |
| 2007-10-02 | $8.00 | $9.38 | 204,800 | — | — |
| 2007-10-01 | $7.87 | $9.23 | 399,600 | — | — |
| 2007-09-28 | $7.63 | $8.95 | 202,000 | — | — |
| 2007-09-27 | $7.66 | $8.99 | 383,600 | — | — |
| 2007-09-26 | $7.75 | $9.09 | 237,200 | — | — |
| 2007-09-25 | $7.83 | $9.18 | 202,800 | — | — |
| 2007-09-24 | $8.08 | $9.48 | 245,600 | — | — |
| 2007-09-21 | $8.02 | $9.40 | 316,800 | — | — |
| 2007-09-20 | $8.22 | $9.64 | 134,000 | — | — |
| 2007-09-19 | $8.38 | $9.82 | 238,800 | — | — |
| 2007-09-18 | $8.22 | $9.64 | 340,400 | — | — |
| 2007-09-17 | $7.89 | $9.25 | 120,000 | — | — |
| 2007-09-14 | $7.88 | $9.24 | 172,800 | — | — |
| 2007-09-13 | $7.79 | $9.14 | 130,800 | — | — |
| 2007-09-12 | $7.68 | $9.01 | 119,600 | — | — |
| 2007-09-11 | $7.70 | $9.03 | 144,000 | — | — |
| 2007-09-10 | $7.59 | $8.90 | 188,000 | — | — |
| 2007-09-07 | $7.57 | $8.88 | 136,000 | — | — |
| 2007-09-06 | $7.66 | $8.98 | 340,400 | — | — |
| 2007-09-05 | $7.54 | $8.84 | 132,800 | — | — |
| 2007-09-04 | $7.60 | $8.91 | 196,400 | — | — |
| 2007-08-31 | $7.65 | $8.97 | 75,200 | — | — |
| 2007-08-30 | $7.62 | $8.94 | 138,000 | — | — |
| 2007-08-29 | $7.76 | $9.10 | 171,600 | — | — |
| 2007-08-28 | $7.48 | $8.77 | 128,400 | — | — |
| 2007-08-27 | $7.75 | $9.08 | 91,200 | — | — |
| 2007-08-24 | $7.78 | $9.12 | 146,000 | — | — |
| 2007-08-23 | $7.83 | $9.18 | 105,200 | — | — |
| 2007-08-22 | $8.01 | $9.39 | 238,800 | — | — |
| 2007-08-21 | $7.97 | $9.35 | 929,600 | — | — |
| 2007-08-20 | $7.81 | $9.16 | 563,600 | — | — |
| 2007-08-17 | $7.69 | $9.02 | 703,200 | — | — |
| 2007-08-16 | $7.46 | $8.75 | 535,200 | — | — |
| 2007-08-15 | $7.09 | $8.31 | 244,000 | — | — |
| 2007-08-14 | $7.05 | $8.27 | 134,800 | — | — |
| 2007-08-13 | $7.06 | $8.28 | 414,800 | — | — |
| 2007-08-10 | $7.29 | $8.54 | 708,800 | — | — |
| 2007-08-09 | $7.30 | $8.56 | 604,400 | — | — |
| 2007-08-08 | $7.47 | $8.76 | 628,400 | — | — |
| 2007-08-07 | $7.34 | $8.61 | 402,800 | — | — |
| 2007-08-06 | $7.33 | $8.59 | 708,000 | — | — |
| 2007-08-03 | $6.89 | $8.08 | 602,400 | — | — |
| 2007-08-02 | $7.14 | $8.37 | 391,600 | — | — |
| 2007-08-01 | $7.09 | $8.32 | 589,200 | — | — |
| 2007-07-31 | $7.06 | $8.28 | 634,000 | — | — |
| 2007-07-30 | $7.16 | $8.40 | 409,200 | — | — |
| 2007-07-27 | $7.15 | $8.38 | 734,800 | — | — |
| 2007-07-26 | $7.09 | $8.32 | 330,800 | — | — |
| 2007-07-25 | $7.29 | $8.54 | 316,000 | — | — |
| 2007-07-24 | $7.31 | $8.54 | 443,200 | — | — |
| 2007-07-23 | $7.50 | $8.76 | 296,800 | — | — |
| 2007-07-20 | $7.44 | $8.69 | 375,600 | — | — |
| 2007-07-19 | $7.52 | $8.79 | 172,800 | — | — |
| 2007-07-18 | $7.45 | $8.71 | 383,600 | — | — |
| 2007-07-17 | $7.48 | $8.74 | 1,272,000 | — | — |
| 2007-07-16 | $7.38 | $8.62 | 631,600 | — | — |
| 2007-07-13 | $7.41 | $8.66 | 1,229,200 | — | — |
| 2007-07-12 | $7.08 | $8.27 | 668,000 | — | — |
| 2007-07-11 | $6.70 | $7.82 | 180,000 | — | — |
| 2007-07-10 | $6.77 | $7.91 | 221,200 | — | — |
| 2007-07-09 | $6.99 | $8.16 | 264,000 | — | — |
| 2007-07-06 | $7.12 | $8.32 | 150,800 | — | — |
| 2007-07-05 | $7.05 | $8.23 | 159,200 | — | — |
| 2007-07-03 | $7.08 | $8.27 | 214,000 | — | — |
| 2007-07-02 | $7.07 | $8.26 | 273,200 | — | — |
| 2007-06-29 | $6.97 | $8.14 | 405,600 | — | — |
| 2007-06-28 | $7.09 | $8.29 | 185,600 | — | — |
| 2007-06-27 | $7.16 | $8.37 | 380,400 | — | — |
| 2007-06-26 | $7.11 | $8.30 | 132,000 | — | — |
| 2007-06-25 | $7.07 | $8.26 | 182,400 | — | — |
| 2007-06-22 | $7.04 | $8.22 | 591,200 | — | — |
| 2007-06-21 | $7.13 | $8.33 | 214,400 | — | — |
| 2007-06-20 | $7.19 | $8.40 | 410,400 | — | — |
| 2007-06-19 | $7.24 | $8.45 | 450,000 | — | — |
| 2007-06-18 | $7.34 | $8.57 | 249,600 | — | — |
| 2007-06-15 | $7.38 | $8.62 | 624,000 | — | — |
| 2007-06-14 | $7.21 | $8.42 | 338,000 | — | — |
| 2007-06-13 | $7.14 | $8.34 | 89,200 | — | — |
| 2007-06-12 | $7.07 | $8.26 | 264,400 | — | — |
| 2007-06-11 | $7.07 | $8.26 | 94,400 | — | — |
| 2007-06-08 | $7.14 | $8.34 | 198,400 | — | — |
| 2007-06-07 | $7.03 | $8.22 | 196,000 | — | — |
| 2007-06-06 | $7.14 | $8.34 | 342,000 | — | — |
| 2007-06-05 | $7.07 | $8.26 | 211,600 | — | — |
| 2007-06-04 | $7.23 | $8.45 | 242,400 | — | — |
| 2007-06-01 | $7.25 | $8.47 | 74,000 | — | — |
| 2007-05-31 | $7.18 | $8.39 | 227,200 | — | — |
| 2007-05-30 | $7.25 | $8.47 | 158,400 | — | — |
| 2007-05-29 | $7.23 | $8.44 | 378,800 | — | — |
| 2007-05-25 | $7.27 | $8.49 | 454,800 | — | — |
| 2007-05-24 | $7.26 | $8.48 | 317,600 | — | — |
| 2007-05-23 | $7.28 | $8.50 | 218,800 | — | — |
| 2007-05-22 | $7.31 | $8.54 | 142,800 | — | — |
| 2007-05-21 | $7.28 | $8.50 | 213,200 | — | — |
| 2007-05-18 | $7.13 | $8.33 | 178,400 | — | — |
| 2007-05-17 | $7.13 | $8.33 | 270,400 | — | — |
| 2007-05-16 | $7.15 | $8.35 | 219,600 | — | — |
| 2007-05-15 | $7.10 | $8.29 | 309,200 | — | — |
| 2007-05-14 | $7.22 | $8.43 | 149,600 | — | — |
| 2007-05-11 | $7.30 | $8.53 | 143,200 | — | — |
| 2007-05-10 | $7.25 | $8.47 | 1,065,600 | — | — |
| 2007-05-09 | $7.37 | $8.61 | 184,000 | — | — |
| 2007-05-08 | $7.40 | $8.65 | 164,800 | — | — |
| 2007-05-07 | $7.46 | $8.71 | 196,400 | — | — |
| 2007-05-04 | $7.37 | $8.61 | 239,200 | — | — |
| 2007-05-03 | $7.39 | $8.63 | 321,600 | — | — |
| 2007-05-02 | $7.43 | $8.68 | 144,400 | — | — |
| 2007-05-01 | $7.38 | $8.62 | 203,200 | — | — |
| 2007-04-30 | $7.37 | $8.61 | 325,600 | — | — |
| 2007-04-27 | $7.44 | $8.69 | 184,400 | — | — |
| 2007-04-26 | $7.54 | $8.81 | 144,400 | — | — |
| 2007-04-25 | $7.55 | $8.82 | 223,200 | — | — |
| 2007-04-24 | $7.55 | $8.79 | 137,600 | — | — |
| 2007-04-23 | $7.61 | $8.86 | 102,000 | — | — |
| 2007-04-20 | $7.68 | $8.94 | 230,400 | — | — |
| 2007-04-19 | $7.53 | $8.76 | 308,400 | — | — |
| 2007-04-18 | $7.60 | $8.85 | 310,400 | — | — |
| 2007-04-17 | $7.59 | $8.84 | 428,000 | — | — |
| 2007-04-16 | $7.50 | $8.73 | 471,600 | — | — |
| 2007-04-13 | $7.39 | $8.61 | 572,400 | — | — |
| 2007-04-12 | $7.29 | $8.49 | 1,327,200 | — | — |
| 2007-04-11 | $6.98 | $8.13 | 284,800 | — | — |
| 2007-04-10 | $7.05 | $8.20 | 195,600 | — | — |
| 2007-04-09 | $7.00 | $8.15 | 198,800 | — | — |
| 2007-04-05 | $7.16 | $8.34 | 172,400 | — | — |
| 2007-04-04 | $7.01 | $8.16 | 154,400 | — | — |
| 2007-04-03 | $7.17 | $8.34 | 131,200 | — | — |
| 2007-04-02 | $7.18 | $8.36 | 198,400 | — | — |
| 2007-03-30 | $7.18 | $8.36 | 264,000 | — | — |
| 2007-03-29 | $7.16 | $8.34 | 175,600 | — | — |
| 2007-03-28 | $7.15 | $8.33 | 259,600 | — | — |
| 2007-03-27 | $7.16 | $8.34 | 182,800 | — | — |
| 2007-03-26 | $7.30 | $8.50 | 36,000 | — | — |
| 2007-03-23 | $7.30 | $8.50 | 98,800 | — | — |
| 2007-03-22 | $7.30 | $8.50 | 152,000 | — | — |
| 2007-03-21 | $7.31 | $8.52 | 173,600 | — | — |
| 2007-03-20 | $7.30 | $8.50 | 143,600 | — | — |
| 2007-03-19 | $7.23 | $8.41 | 99,200 | — | — |
| 2007-03-16 | $7.17 | $8.35 | 332,000 | — | — |
| 2007-03-15 | $7.23 | $8.42 | 155,600 | — | — |
| 2007-03-14 | $7.22 | $8.41 | 225,600 | — | — |
| 2007-03-13 | $7.17 | $8.35 | 214,000 | — | — |
| 2007-03-12 | $7.29 | $8.49 | 114,800 | — | — |
| 2007-03-09 | $7.30 | $8.50 | 61,600 | — | — |
| 2007-03-08 | $7.30 | $8.50 | 190,400 | — | — |
| 2007-03-07 | $7.26 | $8.46 | 109,600 | — | — |
| 2007-03-06 | $7.33 | $8.53 | 132,000 | — | — |
| 2007-03-05 | $7.26 | $8.45 | 173,200 | — | — |
| 2007-03-02 | $7.38 | $8.59 | 240,000 | — | — |
| 2007-03-01 | $7.38 | $8.59 | 237,600 | — | — |
| 2007-02-28 | $7.51 | $8.75 | 221,600 | — | — |
| 2007-02-27 | $7.42 | $8.64 | 240,800 | — | — |
| 2007-02-26 | $7.51 | $8.74 | 154,400 | — | — |
| 2007-02-23 | $7.50 | $8.73 | 151,200 | — | — |
| 2007-02-22 | $7.59 | $8.83 | 85,600 | — | — |
| 2007-02-21 | $7.59 | $8.83 | 98,800 | — | — |
| 2007-02-20 | $7.57 | $8.82 | 102,800 | — | — |
| 2007-02-16 | $7.55 | $8.79 | 142,400 | — | — |
| 2007-02-15 | $7.52 | $8.76 | 140,000 | — | — |
| 2007-02-14 | $7.54 | $8.78 | 92,800 | — | — |
| 2007-02-13 | $7.62 | $8.87 | 97,200 | — | — |
| 2007-02-12 | $7.59 | $8.84 | 100,400 | — | — |
| 2007-02-09 | $7.52 | $8.76 | 158,400 | — | — |
| 2007-02-08 | $7.60 | $8.85 | 102,800 | — | — |
| 2007-02-07 | $7.65 | $8.91 | 104,800 | — | — |
| 2007-02-06 | $7.67 | $8.93 | 137,200 | — | — |
| 2007-02-05 | $7.51 | $8.74 | 106,000 | — | — |
| 2007-02-02 | $7.60 | $8.85 | 336,000 | — | — |
| 2007-02-01 | $7.60 | $8.85 | 135,200 | — | — |
| 2007-01-31 | $7.56 | $8.80 | 286,400 | — | — |
| 2007-01-30 | $7.61 | $8.87 | 117,600 | — | — |
| 2007-01-29 | $7.49 | $8.72 | 133,600 | — | — |
| 2007-01-26 | $7.50 | $8.73 | 360,400 | — | — |
| 2007-01-25 | $7.51 | $8.74 | 126,800 | — | — |
| 2007-01-24 | $7.59 | $8.84 | 165,600 | — | — |
| 2007-01-23 | $7.59 | $8.80 | 199,200 | — | — |
| 2007-01-22 | $7.51 | $8.72 | 226,000 | — | — |
| 2007-01-19 | $7.51 | $8.72 | 203,600 | — | — |
| 2007-01-18 | $7.52 | $8.73 | 358,400 | — | — |
| 2007-01-17 | $7.75 | $9.00 | 452,000 | — | — |
| 2007-01-16 | $7.90 | $9.17 | 697,600 | — | — |
| 2007-01-12 | $7.90 | $9.16 | 83,600 | — | — |
| 2007-01-11 | $7.89 | $9.16 | 174,400 | — | — |
| 2007-01-10 | $7.85 | $9.11 | 88,400 | — | — |
| 2007-01-09 | $7.85 | $9.12 | 121,600 | — | — |
| 2007-01-08 | $7.99 | $9.27 | 112,400 | — | — |
| 2007-01-05 | $7.95 | $9.23 | 191,200 | — | — |
| 2007-01-04 | $8.17 | $9.49 | 100,000 | — | — |
| 2007-01-03 | $8.17 | $9.48 | 324,000 | — | — |