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
- 1982-12-03 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 | $7.71 | $7.71 | 13,900 | — | — |
| 2007-12-28 | $7.74 | $7.74 | 10,500 | — | — |
| 2007-12-27 | $7.83 | $7.83 | 20,000 | — | — |
| 2007-12-26 | $7.77 | $7.77 | 9,900 | — | — |
| 2007-12-24 | $7.80 | $7.80 | 26,300 | — | — |
| 2007-12-21 | $7.49 | $7.49 | 18,700 | — | — |
| 2007-12-20 | $7.01 | $7.01 | 512,100 | — | — |
| 2007-12-19 | $6.97 | $6.97 | 105,800 | — | — |
| 2007-12-18 | $7.05 | $7.05 | 27,200 | — | — |
| 2007-12-17 | $7.15 | $7.15 | 15,200 | — | — |
| 2007-12-14 | $7.09 | $7.09 | 40,000 | — | — |
| 2007-12-13 | $7.76 | $7.76 | 8,000 | — | — |
| 2007-12-12 | $7.70 | $7.70 | 16,200 | — | — |
| 2007-12-11 | $7.33 | $7.33 | 7,100 | — | — |
| 2007-12-10 | $7.30 | $7.30 | 28,400 | — | — |
| 2007-12-07 | $8.01 | $8.01 | 8,700 | — | — |
| 2007-12-06 | $7.63 | $7.63 | 16,800 | — | — |
| 2007-12-05 | $7.17 | $7.17 | 232,200 | — | — |
| 2007-12-04 | $7.20 | $7.20 | 8,500 | — | — |
| 2007-12-03 | $7.23 | $7.23 | 10,400 | — | — |
| 2007-11-30 | $7.32 | $7.32 | 20,600 | — | — |
| 2007-11-29 | $7.27 | $7.27 | 186,400 | — | — |
| 2007-11-28 | $7.63 | $7.63 | 61,000 | — | — |
| 2007-11-27 | $7.67 | $7.67 | 13,800 | — | — |
| 2007-11-26 | $7.73 | $7.73 | 4,600 | — | — |
| 2007-11-23 | $7.65 | $7.65 | 11,800 | — | — |
| 2007-11-21 | $7.84 | $7.84 | 69,700 | — | — |
| 2007-11-20 | $7.88 | $7.88 | 52,700 | — | — |
| 2007-11-19 | $7.89 | $7.89 | 11,500 | — | — |
| 2007-11-16 | $7.89 | $7.89 | 5,400 | — | — |
| 2007-11-15 | $7.90 | $7.90 | 20,700 | — | — |
| 2007-11-14 | $7.86 | $7.86 | 6,300 | — | — |
| 2007-11-13 | $8.07 | $8.07 | 3,400 | — | — |
| 2007-11-12 | $8.18 | $8.18 | 3,800 | — | — |
| 2007-11-09 | $8.17 | $8.17 | 8,300 | — | — |
| 2007-11-08 | $8.27 | $8.27 | 211,300 | — | — |
| 2007-11-07 | $8.41 | $8.41 | 1,700 | — | — |
| 2007-11-06 | $8.39 | $8.39 | 10,900 | — | — |
| 2007-11-05 | $8.41 | $8.41 | 1,900 | — | — |
| 2007-11-02 | $8.40 | $8.40 | 13,700 | — | — |
| 2007-11-01 | $8.46 | $8.46 | 4,000 | — | — |
| 2007-10-31 | $8.56 | $8.56 | 6,000 | — | — |
| 2007-10-30 | $8.46 | $8.46 | 6,500 | — | — |
| 2007-10-29 | $8.41 | $8.41 | 5,500 | — | — |
| 2007-10-26 | $8.44 | $8.44 | 4,500 | — | — |
| 2007-10-25 | $8.40 | $8.40 | 11,400 | — | — |
| 2007-10-24 | $8.40 | $8.40 | 17,000 | — | — |
| 2007-10-23 | $8.52 | $8.52 | 4,100 | — | — |
| 2007-10-22 | $8.64 | $8.64 | 3,400 | — | — |
| 2007-10-19 | $8.72 | $8.72 | 8,200 | — | — |
| 2007-10-18 | $8.86 | $8.86 | 5,700 | — | — |
| 2007-10-17 | $8.89 | $8.89 | 7,400 | — | — |
| 2007-10-16 | $8.97 | $8.97 | 3,500 | — | — |
| 2007-10-15 | $8.95 | $8.95 | 4,000 | — | — |
| 2007-10-12 | $8.87 | $8.87 | 5,200 | — | — |
| 2007-10-11 | $8.96 | $8.96 | 3,300 | — | — |
| 2007-10-10 | $8.87 | $8.87 | 3,800 | — | — |
| 2007-10-09 | $8.81 | $8.81 | 4,800 | — | — |
| 2007-10-08 | $8.52 | $8.52 | 8,800 | — | — |
| 2007-10-05 | $8.35 | $8.35 | 5,300 | — | — |
| 2007-10-04 | $8.34 | $8.34 | 4,600 | — | — |
| 2007-10-03 | $8.21 | $8.21 | 6,200 | — | — |
| 2007-10-02 | $8.05 | $8.05 | 82,500 | — | — |
| 2007-10-01 | $8.06 | $8.06 | 3,500 | — | — |
| 2007-09-28 | $8.02 | $8.02 | 9,600 | — | — |
| 2007-09-27 | $8.07 | $8.07 | 22,500 | — | — |
| 2007-09-26 | $8.00 | $8.00 | 14,000 | — | — |
| 2007-09-25 | $7.99 | $7.99 | 16,300 | — | — |
| 2007-09-24 | $8.02 | $8.02 | 33,700 | — | — |
| 2007-09-21 | $8.02 | $8.02 | 3,200 | — | — |
| 2007-09-20 | $8.02 | $8.02 | 6,900 | — | — |
| 2007-09-19 | $8.01 | $8.01 | 7,200 | — | — |
| 2007-09-18 | $8.04 | $8.04 | 5,500 | — | — |
| 2007-09-17 | $8.02 | $8.02 | 10,900 | — | — |
| 2007-09-14 | $8.03 | $8.03 | 16,400 | — | — |
| 2007-09-13 | $8.03 | $8.03 | 8,900 | — | — |
| 2007-09-12 | $8.05 | $8.05 | 87,000 | — | — |
| 2007-09-11 | $8.08 | $8.08 | 9,300 | — | — |
| 2007-09-10 | $8.15 | $8.15 | 21,900 | — | — |
| 2007-09-07 | $8.13 | $8.13 | 6,100 | — | — |
| 2007-09-06 | $8.21 | $8.21 | 5,800 | — | — |
| 2007-09-05 | $8.24 | $8.24 | 11,400 | — | — |
| 2007-09-04 | $8.24 | $8.24 | 13,500 | — | — |
| 2007-08-31 | $8.23 | $8.23 | 4,300 | — | — |
| 2007-08-30 | $8.16 | $8.16 | 3,200 | — | — |
| 2007-08-29 | $8.07 | $8.07 | 7,400 | — | — |
| 2007-08-28 | $8.14 | $8.14 | 1,900 | — | — |
| 2007-08-27 | $8.05 | $8.05 | 4,100 | — | — |
| 2007-08-24 | $7.99 | $7.99 | 9,500 | — | — |
| 2007-08-23 | $7.87 | $7.87 | 8,800 | — | — |
| 2007-08-22 | $7.72 | $7.72 | 15,500 | — | — |
| 2007-08-21 | $7.66 | $7.66 | 13,700 | — | — |
| 2007-08-20 | $7.85 | $7.85 | 37,800 | — | — |
| 2007-08-17 | $8.05 | $8.05 | 88,700 | — | — |
| 2007-08-16 | $8.39 | $8.39 | 7,200 | — | — |
| 2007-08-15 | $8.40 | $8.40 | 3,200 | — | — |
| 2007-08-14 | $8.26 | $8.26 | 11,200 | — | — |
| 2007-08-13 | $8.17 | $8.17 | 33,400 | — | — |
| 2007-08-10 | $8.12 | $8.12 | 105,600 | — | — |
| 2007-08-09 | $8.38 | $8.38 | 39,700 | — | — |
| 2007-08-08 | $8.28 | $8.28 | 230,200 | — | — |
| 2007-08-07 | $8.31 | $8.31 | 30,900 | — | — |
| 2007-08-06 | $8.30 | $8.30 | 10,600 | — | — |
| 2007-08-03 | $8.31 | $8.31 | 10,900 | — | — |
| 2007-08-02 | $8.30 | $8.30 | 67,900 | — | — |
| 2007-08-01 | $8.49 | $8.49 | 8,900 | — | — |
| 2007-07-31 | $8.49 | $8.49 | 15,800 | — | — |
| 2007-07-30 | $8.49 | $8.49 | 31,800 | — | — |
| 2007-07-27 | $8.50 | $8.50 | 23,500 | — | — |
| 2007-07-26 | $8.50 | $8.50 | 36,500 | — | — |
| 2007-07-25 | $8.73 | $8.73 | 2,400 | — | — |
| 2007-07-24 | $8.70 | $8.70 | 5,000 | — | — |
| 2007-07-23 | $8.76 | $8.76 | 2,400 | — | — |
| 2007-07-20 | $8.71 | $8.71 | 11,700 | — | — |
| 2007-07-19 | $8.77 | $8.77 | 3,800 | — | — |
| 2007-07-18 | $8.77 | $8.77 | 6,100 | — | — |
| 2007-07-17 | $8.78 | $8.78 | 6,500 | — | — |
| 2007-07-16 | $8.76 | $8.76 | 16,500 | — | — |
| 2007-07-13 | $8.72 | $8.72 | 22,400 | — | — |
| 2007-07-12 | $8.72 | $8.72 | 51,900 | — | — |
| 2007-07-11 | $8.79 | $8.79 | 13,200 | — | — |
| 2007-07-10 | $8.75 | $8.75 | 40,100 | — | — |
| 2007-07-09 | $8.78 | $8.78 | 72,000 | — | — |
| 2007-07-06 | $8.60 | $8.60 | 5,700 | — | — |
| 2007-07-05 | $8.56 | $8.56 | 6,000 | — | — |
| 2007-07-03 | $8.60 | $8.60 | 3,900 | — | — |
| 2007-07-02 | $8.60 | $8.60 | 8,800 | — | — |
| 2007-06-29 | $8.53 | $8.53 | 12,400 | — | — |
| 2007-06-28 | $8.59 | $8.59 | 16,500 | — | — |
| 2007-06-27 | $8.58 | $8.58 | 17,000 | — | — |
| 2007-06-26 | $8.52 | $8.52 | 15,500 | — | — |
| 2007-06-25 | $8.62 | $8.62 | 5,100 | — | — |
| 2007-06-22 | $8.78 | $8.78 | 19,400 | — | — |
| 2007-06-21 | $8.60 | $8.60 | 2,800 | — | — |
| 2007-06-20 | $8.78 | $8.78 | 6,900 | — | — |
| 2007-06-19 | $8.80 | $8.80 | 6,800 | — | — |
| 2007-06-18 | $8.69 | $8.69 | 17,200 | — | — |
| 2007-06-15 | $8.47 | $8.47 | 11,100 | — | — |
| 2007-06-14 | $8.43 | $8.43 | 30,000 | — | — |
| 2007-06-13 | $8.55 | $8.55 | 21,000 | — | — |
| 2007-06-12 | $8.51 | $8.51 | 21,900 | — | — |
| 2007-06-11 | $8.60 | $8.60 | 48,600 | — | — |
| 2007-06-08 | $8.83 | $8.83 | 28,300 | — | — |
| 2007-06-07 | $8.70 | $8.70 | 4,400 | — | — |
| 2007-06-06 | $8.69 | $8.69 | 14,900 | — | — |
| 2007-06-05 | $8.75 | $8.75 | 34,900 | — | — |
| 2007-06-04 | $8.70 | $8.70 | 69,600 | — | — |
| 2007-06-01 | $9.27 | $9.27 | 5,300 | — | — |
| 2007-05-31 | $9.29 | $9.29 | 13,200 | — | — |
| 2007-05-30 | $9.30 | $9.30 | 28,000 | — | — |
| 2007-05-29 | $9.45 | $9.45 | 13,300 | — | — |
| 2007-05-25 | $9.42 | $9.42 | 12,400 | — | — |
| 2007-05-24 | $9.48 | $9.48 | 12,000 | — | — |
| 2007-05-23 | $9.50 | $9.50 | 10,900 | — | — |
| 2007-05-22 | $9.54 | $9.54 | 10,300 | — | — |
| 2007-05-21 | $9.54 | $9.54 | 32,500 | — | — |
| 2007-05-18 | $9.78 | $9.78 | 15,600 | — | — |
| 2007-05-17 | $9.82 | $9.82 | 8,000 | — | — |
| 2007-05-16 | $9.77 | $9.77 | 8,800 | — | — |
| 2007-05-15 | $9.77 | $9.77 | 15,100 | — | — |
| 2007-05-14 | $9.79 | $9.79 | 19,700 | — | — |
| 2007-05-11 | $9.65 | $9.65 | 42,300 | — | — |
| 2007-05-10 | $9.65 | $9.65 | 9,800 | — | — |
| 2007-05-09 | $9.79 | $9.79 | 13,100 | — | — |
| 2007-05-08 | $9.99 | $9.99 | 12,600 | — | — |
| 2007-05-07 | $9.82 | $9.82 | 18,400 | — | — |
| 2007-05-04 | $9.84 | $9.84 | 26,000 | — | — |
| 2007-05-03 | $9.88 | $9.88 | 12,800 | — | — |
| 2007-05-02 | $9.84 | $9.84 | 109,700 | — | — |
| 2007-05-01 | $10.00 | $10.00 | 49,000 | — | — |
| 2007-04-30 | $10.05 | $10.05 | 102,900 | — | — |
| 2007-04-27 | $9.41 | $9.41 | 88,700 | — | — |
| 2007-04-26 | $9.11 | $9.11 | 379,400 | — | — |
| 2007-04-25 | $10.62 | $10.62 | 78,900 | — | — |
| 2007-04-24 | $10.78 | $10.78 | 34,300 | — | — |
| 2007-04-23 | $10.31 | $10.31 | 21,400 | — | — |
| 2007-04-20 | $10.13 | $10.13 | 26,300 | — | — |
| 2007-04-19 | $10.09 | $10.09 | 31,500 | — | — |
| 2007-04-18 | $10.12 | $10.12 | 33,100 | — | — |
| 2007-04-17 | $10.38 | $10.38 | 16,400 | — | — |
| 2007-04-16 | $10.36 | $10.36 | 40,300 | — | — |
| 2007-04-13 | $10.51 | $10.51 | 26,200 | — | — |
| 2007-04-12 | $10.60 | $10.60 | 63,900 | — | — |
| 2007-04-11 | $10.71 | $10.71 | 32,400 | — | — |
| 2007-04-10 | $10.71 | $10.71 | 19,300 | — | — |
| 2007-04-09 | $10.59 | $10.59 | 15,800 | — | — |
| 2007-04-05 | $10.42 | $10.42 | 16,400 | — | — |
| 2007-04-04 | $10.22 | $10.22 | 5,700 | — | — |
| 2007-04-03 | $10.25 | $10.25 | 21,500 | — | — |
| 2007-04-02 | $10.09 | $10.09 | 40,100 | — | — |
| 2007-03-30 | $9.92 | $9.92 | 15,800 | — | — |
| 2007-03-29 | $9.90 | $9.90 | 30,100 | — | — |
| 2007-03-28 | $9.74 | $9.74 | 21,800 | — | — |
| 2007-03-27 | $9.46 | $9.46 | 22,000 | — | — |
| 2007-03-26 | $9.40 | $9.40 | 35,200 | — | — |
| 2007-03-23 | $9.36 | $9.36 | 44,800 | — | — |
| 2007-03-22 | $9.28 | $9.28 | 10,900 | — | — |
| 2007-03-21 | $9.22 | $9.22 | 10,800 | — | — |
| 2007-03-20 | $9.18 | $9.18 | 12,600 | — | — |
| 2007-03-19 | $9.15 | $9.15 | 6,400 | — | — |
| 2007-03-16 | $9.10 | $9.10 | 17,300 | — | — |
| 2007-03-15 | $9.18 | $9.18 | 11,400 | — | — |
| 2007-03-14 | $9.09 | $9.09 | 13,000 | — | — |
| 2007-03-13 | $9.12 | $9.12 | 33,700 | — | — |
| 2007-03-12 | $9.09 | $9.09 | 12,700 | — | — |
| 2007-03-09 | $9.10 | $9.10 | 19,800 | — | — |
| 2007-03-08 | $9.05 | $9.05 | 37,500 | — | — |
| 2007-03-07 | $9.05 | $9.05 | 25,700 | — | — |
| 2007-03-06 | $9.06 | $9.06 | 18,400 | — | — |
| 2007-03-05 | $8.99 | $8.99 | 26,700 | — | — |
| 2007-03-02 | $9.04 | $9.04 | 27,100 | — | — |
| 2007-03-01 | $9.00 | $9.00 | 24,000 | — | — |
| 2007-02-28 | $9.07 | $9.07 | 25,600 | — | — |
| 2007-02-27 | $9.08 | $9.08 | 33,500 | — | — |
| 2007-02-26 | $9.05 | $9.05 | 25,700 | — | — |
| 2007-02-23 | $8.94 | $8.94 | 434,900 | — | — |
| 2007-02-22 | $9.03 | $9.03 | 31,700 | — | — |
| 2007-02-21 | $8.96 | $8.96 | 143,200 | — | — |
| 2007-02-20 | $8.77 | $8.77 | 234,100 | — | — |
| 2007-02-16 | $8.65 | $8.65 | 109,200 | — | — |
| 2007-02-15 | $8.72 | $8.72 | 32,300 | — | — |
| 2007-02-14 | $8.61 | $8.61 | 93,800 | — | — |
| 2007-02-13 | $8.69 | $8.69 | 296,600 | — | — |
| 2007-02-12 | $9.25 | $9.25 | 62,200 | — | — |
| 2007-02-09 | $9.31 | $9.31 | 8,000 | — | — |
| 2007-02-08 | $9.39 | $9.39 | 24,800 | — | — |
| 2007-02-07 | $9.30 | $9.30 | 47,500 | — | — |
| 2007-02-06 | $9.27 | $9.27 | 23,700 | — | — |
| 2007-02-05 | $9.37 | $9.37 | 25,200 | — | — |
| 2007-02-02 | $9.44 | $9.44 | 27,600 | — | — |
| 2007-02-01 | $9.53 | $9.53 | 30,700 | — | — |
| 2007-01-31 | $9.50 | $9.50 | 77,700 | — | — |
| 2007-01-30 | $9.45 | $9.45 | 67,100 | — | — |
| 2007-01-29 | $9.23 | $9.23 | 20,000 | — | — |
| 2007-01-26 | $9.11 | $9.11 | 43,100 | — | — |
| 2007-01-25 | $9.20 | $9.20 | 81,800 | — | — |
| 2007-01-24 | $9.50 | $9.50 | 60,100 | — | — |
| 2007-01-23 | $9.82 | $9.82 | 25,100 | — | — |
| 2007-01-22 | $9.82 | $9.82 | 21,600 | — | — |
| 2007-01-19 | $9.93 | $9.93 | 27,400 | — | — |
| 2007-01-18 | $9.92 | $9.92 | 19,300 | — | — |
| 2007-01-17 | $10.00 | $10.00 | 40,300 | — | — |
| 2007-01-16 | $9.90 | $9.90 | 33,000 | — | — |
| 2007-01-12 | $9.98 | $9.98 | 59,500 | — | — |
| 2007-01-11 | $9.58 | $9.58 | 43,700 | — | — |
| 2007-01-10 | $9.00 | $9.00 | 57,500 | — | — |
| 2007-01-09 | $8.75 | $8.75 | 107,900 | — | — |
| 2007-01-08 | $8.73 | $8.73 | 29,200 | — | — |
| 2007-01-05 | $8.76 | $8.76 | 38,000 | — | — |
| 2007-01-04 | $8.79 | $8.79 | 44,400 | — | — |
| 2007-01-03 | $8.90 | $8.90 | 50,900 | — | — |