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
- 2005-02-10 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 | $7.48 | $7.48 | 237,600 | — | — |
| 2007-12-28 | $7.47 | $7.47 | 281,200 | — | — |
| 2007-12-27 | $7.73 | $7.73 | 250,700 | — | — |
| 2007-12-26 | $7.81 | $7.81 | 265,800 | — | — |
| 2007-12-24 | $7.98 | $7.98 | 109,000 | — | — |
| 2007-12-21 | $8.00 | $8.00 | 346,000 | — | — |
| 2007-12-20 | $7.86 | $7.86 | 273,700 | — | — |
| 2007-12-19 | $7.80 | $7.80 | 275,500 | — | — |
| 2007-12-18 | $7.96 | $7.96 | 333,800 | — | — |
| 2007-12-17 | $7.57 | $7.57 | 278,300 | — | — |
| 2007-12-14 | $7.76 | $7.76 | 164,100 | — | — |
| 2007-12-13 | $7.97 | $7.97 | 222,200 | — | — |
| 2007-12-12 | $8.06 | $8.06 | 260,300 | — | — |
| 2007-12-11 | $7.82 | $7.82 | 266,000 | — | — |
| 2007-12-10 | $7.93 | $7.93 | 336,300 | — | — |
| 2007-12-07 | $7.95 | $7.95 | 305,400 | — | — |
| 2007-12-06 | $7.77 | $7.77 | 212,000 | — | — |
| 2007-12-05 | $7.72 | $7.72 | 152,300 | — | — |
| 2007-12-04 | $7.73 | $7.73 | 417,500 | — | — |
| 2007-12-03 | $7.98 | $7.98 | 275,500 | — | — |
| 2007-11-30 | $8.39 | $8.39 | 346,700 | — | — |
| 2007-11-29 | $8.31 | $8.31 | 230,600 | — | — |
| 2007-11-28 | $8.66 | $8.66 | 219,600 | — | — |
| 2007-11-27 | $8.40 | $8.40 | 518,400 | — | — |
| 2007-11-26 | $8.39 | $8.39 | 1,021,900 | — | — |
| 2007-11-23 | $8.70 | $8.70 | 80,300 | — | — |
| 2007-11-21 | $8.47 | $8.47 | 205,600 | — | — |
| 2007-11-20 | $8.51 | $8.51 | 361,400 | — | — |
| 2007-11-19 | $8.60 | $8.60 | 359,200 | — | — |
| 2007-11-16 | $8.47 | $8.47 | 475,400 | — | — |
| 2007-11-15 | $8.69 | $8.69 | 259,800 | — | — |
| 2007-11-14 | $8.55 | $8.55 | 553,200 | — | — |
| 2007-11-13 | $8.67 | $8.67 | 336,100 | — | — |
| 2007-11-12 | $8.46 | $8.46 | 463,100 | — | — |
| 2007-11-09 | $8.61 | $8.61 | 399,500 | — | — |
| 2007-11-08 | $8.97 | $8.97 | 1,164,200 | — | — |
| 2007-11-07 | $8.43 | $8.43 | 1,953,000 | — | — |
| 2007-11-06 | $8.76 | $8.76 | 515,300 | — | — |
| 2007-11-05 | $8.97 | $8.97 | 328,000 | — | — |
| 2007-11-02 | $9.40 | $9.40 | 440,400 | — | — |
| 2007-11-01 | $9.58 | $9.58 | 284,100 | — | — |
| 2007-10-31 | $10.46 | $10.46 | 161,900 | — | — |
| 2007-10-30 | $10.61 | $10.61 | 139,700 | — | — |
| 2007-10-29 | $10.89 | $10.89 | 290,700 | — | — |
| 2007-10-26 | $10.76 | $10.76 | 531,200 | — | — |
| 2007-10-25 | $10.57 | $10.57 | 236,500 | — | — |
| 2007-10-24 | $10.80 | $10.80 | 233,900 | — | — |
| 2007-10-23 | $11.05 | $11.05 | 215,600 | — | — |
| 2007-10-22 | $10.98 | $10.98 | 607,600 | — | — |
| 2007-10-19 | $10.91 | $10.91 | 259,700 | — | — |
| 2007-10-18 | $11.03 | $11.03 | 441,300 | — | — |
| 2007-10-17 | $11.14 | $11.14 | 379,600 | — | — |
| 2007-10-16 | $11.03 | $11.03 | 155,900 | — | — |
| 2007-10-15 | $11.12 | $11.12 | 314,800 | — | — |
| 2007-10-12 | $11.00 | $11.00 | 164,700 | — | — |
| 2007-10-11 | $11.13 | $11.13 | 240,100 | — | — |
| 2007-10-10 | $11.16 | $11.16 | 283,000 | — | — |
| 2007-10-09 | $11.17 | $11.17 | 113,500 | — | — |
| 2007-10-08 | $11.24 | $11.24 | 111,300 | — | — |
| 2007-10-05 | $11.21 | $11.21 | 132,100 | — | — |
| 2007-10-04 | $11.03 | $11.03 | 156,600 | — | — |
| 2007-10-03 | $10.92 | $10.92 | 203,900 | — | — |
| 2007-10-02 | $11.16 | $11.16 | 246,800 | — | — |
| 2007-10-01 | $11.43 | $11.43 | 248,300 | — | — |
| 2007-09-28 | $10.98 | $10.98 | 156,100 | — | — |
| 2007-09-27 | $11.25 | $11.25 | 172,500 | — | — |
| 2007-09-26 | $10.80 | $10.80 | 89,500 | — | — |
| 2007-09-25 | $10.87 | $10.87 | 106,000 | — | — |
| 2007-09-24 | $11.18 | $11.18 | 167,600 | — | — |
| 2007-09-21 | $11.04 | $11.04 | 250,300 | — | — |
| 2007-09-20 | $10.87 | $10.87 | 267,400 | — | — |
| 2007-09-19 | $11.08 | $11.08 | 239,300 | — | — |
| 2007-09-18 | $11.02 | $11.02 | 275,800 | — | — |
| 2007-09-17 | $10.23 | $10.23 | 195,800 | — | — |
| 2007-09-14 | $10.67 | $10.67 | 193,500 | — | — |
| 2007-09-13 | $10.57 | $10.57 | 133,800 | — | — |
| 2007-09-12 | $10.59 | $10.59 | 120,000 | — | — |
| 2007-09-11 | $10.66 | $10.66 | 133,300 | — | — |
| 2007-09-10 | $10.65 | $10.65 | 158,000 | — | — |
| 2007-09-07 | $10.68 | $10.68 | 215,200 | — | — |
| 2007-09-06 | $10.70 | $10.70 | 266,400 | — | — |
| 2007-09-05 | $10.91 | $10.91 | 326,000 | — | — |
| 2007-09-04 | $10.93 | $10.93 | 242,000 | — | — |
| 2007-08-31 | $10.97 | $10.97 | 180,200 | — | — |
| 2007-08-30 | $10.91 | $10.91 | 640,300 | — | — |
| 2007-08-29 | $11.23 | $11.23 | 178,800 | — | — |
| 2007-08-28 | $11.23 | $11.23 | 172,600 | — | — |
| 2007-08-27 | $11.35 | $11.35 | 187,800 | — | — |
| 2007-08-24 | $11.60 | $11.60 | 198,500 | — | — |
| 2007-08-23 | $11.55 | $11.55 | 465,700 | — | — |
| 2007-08-22 | $11.41 | $11.41 | 246,900 | — | — |
| 2007-08-21 | $11.05 | $11.05 | 166,600 | — | — |
| 2007-08-20 | $11.04 | $11.04 | 234,600 | — | — |
| 2007-08-17 | $11.18 | $11.18 | 340,300 | — | — |
| 2007-08-16 | $11.36 | $11.36 | 277,300 | — | — |
| 2007-08-15 | $11.07 | $11.07 | 139,400 | — | — |
| 2007-08-14 | $11.20 | $11.20 | 397,600 | — | — |
| 2007-08-13 | $11.02 | $11.02 | 824,800 | — | — |
| 2007-08-10 | $10.41 | $10.41 | 502,000 | — | — |
| 2007-08-09 | $10.79 | $10.79 | 676,600 | — | — |
| 2007-08-08 | $11.40 | $11.40 | 756,900 | — | — |
| 2007-08-07 | $11.35 | $11.35 | 329,500 | — | — |
| 2007-08-06 | $11.70 | $11.70 | 501,000 | — | — |
| 2007-08-03 | $11.88 | $11.88 | 207,900 | — | — |
| 2007-08-02 | $12.47 | $12.47 | 253,300 | — | — |
| 2007-08-01 | $12.67 | $12.67 | 300,700 | — | — |
| 2007-07-31 | $12.51 | $12.51 | 170,000 | — | — |
| 2007-07-30 | $12.74 | $12.74 | 255,000 | — | — |
| 2007-07-27 | $12.55 | $12.55 | 353,000 | — | — |
| 2007-07-26 | $12.86 | $12.86 | 349,200 | — | — |
| 2007-07-25 | $13.44 | $13.44 | 240,300 | — | — |
| 2007-07-24 | $13.47 | $13.47 | 299,300 | — | — |
| 2007-07-23 | $13.53 | $13.53 | 179,200 | — | — |
| 2007-07-20 | $13.51 | $13.51 | 225,000 | — | — |
| 2007-07-19 | $13.67 | $13.67 | 94,000 | — | — |
| 2007-07-18 | $13.59 | $13.59 | 162,000 | — | — |
| 2007-07-17 | $13.51 | $13.51 | 195,300 | — | — |
| 2007-07-16 | $13.49 | $13.49 | 201,700 | — | — |
| 2007-07-13 | $13.50 | $13.50 | 295,500 | — | — |
| 2007-07-12 | $13.04 | $13.04 | 107,500 | — | — |
| 2007-07-11 | $12.56 | $12.56 | 184,700 | — | — |
| 2007-07-10 | $12.74 | $12.74 | 120,500 | — | — |
| 2007-07-09 | $13.18 | $13.18 | 115,000 | — | — |
| 2007-07-06 | $12.98 | $12.98 | 97,500 | — | — |
| 2007-07-05 | $12.84 | $12.84 | 178,200 | — | — |
| 2007-07-03 | $13.07 | $13.07 | 56,200 | — | — |
| 2007-07-02 | $13.00 | $13.00 | 207,800 | — | — |
| 2007-06-29 | $12.98 | $12.98 | 161,400 | — | — |
| 2007-06-28 | $13.51 | $13.51 | 196,100 | — | — |
| 2007-06-27 | $13.11 | $13.11 | 739,300 | — | — |
| 2007-06-26 | $13.10 | $13.10 | 318,700 | — | — |
| 2007-06-25 | $13.22 | $13.22 | 221,200 | — | — |
| 2007-06-22 | $12.93 | $12.93 | 272,000 | — | — |
| 2007-06-21 | $12.91 | $12.91 | 97,300 | — | — |
| 2007-06-20 | $12.80 | $12.80 | 177,400 | — | — |
| 2007-06-19 | $13.13 | $13.13 | 109,600 | — | — |
| 2007-06-18 | $13.60 | $13.60 | 104,200 | — | — |
| 2007-06-15 | $13.51 | $13.51 | 262,600 | — | — |
| 2007-06-14 | $13.36 | $13.36 | 146,400 | — | — |
| 2007-06-13 | $13.37 | $13.37 | 181,600 | — | — |
| 2007-06-12 | $12.98 | $12.98 | 102,600 | — | — |
| 2007-06-11 | $13.01 | $13.01 | 69,500 | — | — |
| 2007-06-08 | $13.20 | $13.20 | 197,500 | — | — |
| 2007-06-07 | $12.86 | $12.86 | 237,700 | — | — |
| 2007-06-06 | $12.89 | $12.89 | 125,700 | — | — |
| 2007-06-05 | $13.08 | $13.08 | 147,500 | — | — |
| 2007-06-04 | $13.15 | $13.15 | 241,300 | — | — |
| 2007-06-01 | $13.33 | $13.33 | 191,700 | — | — |
| 2007-05-31 | $13.15 | $13.15 | 412,700 | — | — |
| 2007-05-30 | $13.10 | $13.10 | 201,200 | — | — |
| 2007-05-29 | $12.86 | $12.86 | 127,700 | — | — |
| 2007-05-25 | $12.86 | $12.86 | 168,500 | — | — |
| 2007-05-24 | $12.67 | $12.67 | 197,400 | — | — |
| 2007-05-23 | $12.78 | $12.78 | 141,200 | — | — |
| 2007-05-22 | $12.83 | $12.83 | 126,900 | — | — |
| 2007-05-21 | $12.68 | $12.68 | 137,700 | — | — |
| 2007-05-18 | $12.52 | $12.52 | 156,200 | — | — |
| 2007-05-17 | $12.24 | $12.24 | 747,300 | — | — |
| 2007-05-16 | $12.29 | $12.29 | 216,500 | — | — |
| 2007-05-15 | $12.25 | $12.25 | 267,200 | — | — |
| 2007-05-14 | $12.38 | $12.38 | 433,400 | — | — |
| 2007-05-11 | $12.54 | $12.54 | 410,800 | — | — |
| 2007-05-10 | $12.48 | $12.48 | 441,200 | — | — |
| 2007-05-09 | $12.83 | $12.83 | 229,100 | — | — |
| 2007-05-08 | $13.00 | $13.00 | 491,200 | — | — |
| 2007-05-07 | $13.15 | $13.15 | 181,200 | — | — |
| 2007-05-04 | $12.96 | $12.96 | 313,700 | — | — |
| 2007-05-03 | $13.12 | $13.12 | 157,000 | — | — |
| 2007-05-02 | $13.35 | $13.35 | 242,500 | — | — |
| 2007-05-01 | $13.17 | $13.17 | 165,600 | — | — |
| 2007-04-30 | $13.01 | $13.01 | 260,100 | — | — |
| 2007-04-27 | $13.14 | $13.14 | 128,300 | — | — |
| 2007-04-26 | $13.09 | $13.09 | 172,100 | — | — |
| 2007-04-25 | $13.09 | $13.09 | 118,600 | — | — |
| 2007-04-24 | $13.12 | $13.12 | 184,400 | — | — |
| 2007-04-23 | $13.11 | $13.11 | 163,700 | — | — |
| 2007-04-20 | $13.27 | $13.27 | 633,200 | — | — |
| 2007-04-19 | $12.71 | $12.71 | 304,300 | — | — |
| 2007-04-18 | $13.04 | $13.04 | 483,700 | — | — |
| 2007-04-17 | $13.11 | $13.11 | 624,200 | — | — |
| 2007-04-16 | $12.79 | $12.79 | 603,500 | — | — |
| 2007-04-13 | $12.22 | $12.22 | 342,200 | — | — |
| 2007-04-12 | $11.59 | $11.59 | 930,300 | — | — |
| 2007-04-11 | $11.20 | $11.20 | 329,600 | — | — |
| 2007-04-10 | $11.53 | $11.53 | 73,700 | — | — |
| 2007-04-09 | $11.34 | $11.34 | 548,100 | — | — |
| 2007-04-05 | $12.17 | $12.17 | 53,400 | — | — |
| 2007-04-04 | $11.93 | $11.93 | 77,200 | — | — |
| 2007-04-03 | $12.24 | $12.24 | 211,600 | — | — |
| 2007-04-02 | $11.92 | $11.92 | 104,500 | — | — |
| 2007-03-30 | $11.85 | $11.85 | 112,200 | — | — |
| 2007-03-29 | $12.01 | $12.01 | 123,200 | — | — |
| 2007-03-28 | $11.86 | $11.86 | 335,400 | — | — |
| 2007-03-27 | $11.66 | $11.66 | 109,500 | — | — |
| 2007-03-26 | $12.03 | $12.03 | 102,300 | — | — |
| 2007-03-23 | $12.06 | $12.06 | 104,000 | — | — |
| 2007-03-22 | $11.96 | $11.96 | 109,400 | — | — |
| 2007-03-21 | $11.89 | $11.89 | 134,800 | — | — |
| 2007-03-20 | $11.85 | $11.85 | 86,900 | — | — |
| 2007-03-19 | $11.52 | $11.52 | 116,700 | — | — |
| 2007-03-16 | $11.63 | $11.63 | 246,000 | — | — |
| 2007-03-15 | $11.60 | $11.60 | 156,300 | — | — |
| 2007-03-14 | $11.84 | $11.84 | 210,100 | — | — |
| 2007-03-13 | $11.19 | $11.19 | 184,000 | — | — |
| 2007-03-12 | $11.64 | $11.64 | 127,700 | — | — |
| 2007-03-09 | $11.33 | $11.33 | 133,300 | — | — |
| 2007-03-08 | $11.45 | $11.45 | 155,200 | — | — |
| 2007-03-07 | $11.15 | $11.15 | 131,900 | — | — |
| 2007-03-06 | $11.46 | $11.46 | 155,500 | — | — |
| 2007-03-05 | $11.19 | $11.19 | 201,200 | — | — |
| 2007-03-02 | $11.29 | $11.29 | 216,100 | — | — |
| 2007-03-01 | $11.50 | $11.50 | 158,700 | — | — |
| 2007-02-28 | $11.46 | $11.46 | 289,700 | — | — |
| 2007-02-27 | $11.35 | $11.35 | 352,000 | — | — |
| 2007-02-26 | $11.79 | $11.79 | 365,700 | — | — |
| 2007-02-23 | $11.71 | $11.71 | 333,000 | — | — |
| 2007-02-22 | $11.75 | $11.75 | 183,800 | — | — |
| 2007-02-21 | $11.61 | $11.61 | 366,200 | — | — |
| 2007-02-20 | $11.51 | $11.51 | 201,600 | — | — |
| 2007-02-16 | $11.46 | $11.46 | 305,100 | — | — |
| 2007-02-15 | $11.51 | $11.51 | 196,600 | — | — |
| 2007-02-14 | $11.55 | $11.55 | 292,300 | — | — |
| 2007-02-13 | $11.50 | $11.50 | 194,600 | — | — |
| 2007-02-12 | $11.56 | $11.56 | 360,700 | — | — |
| 2007-02-09 | $11.32 | $11.32 | 519,600 | — | — |
| 2007-02-08 | $10.99 | $10.99 | 191,000 | — | — |
| 2007-02-07 | $10.99 | $10.99 | 912,200 | — | — |
| 2007-02-06 | $10.99 | $10.99 | 1,876,900 | — | — |
| 2007-02-05 | $12.70 | $12.70 | 139,000 | — | — |
| 2007-02-02 | $12.69 | $12.69 | 89,200 | — | — |
| 2007-02-01 | $12.74 | $12.74 | 130,700 | — | — |
| 2007-01-31 | $12.71 | $12.71 | 226,400 | — | — |
| 2007-01-30 | $12.84 | $12.84 | 178,200 | — | — |
| 2007-01-29 | $12.91 | $12.91 | 171,000 | — | — |
| 2007-01-26 | $13.02 | $13.02 | 206,200 | — | — |
| 2007-01-25 | $12.69 | $12.69 | 566,900 | — | — |
| 2007-01-24 | $12.69 | $12.69 | 561,300 | — | — |
| 2007-01-23 | $12.90 | $12.90 | 114,100 | — | — |
| 2007-01-22 | $13.01 | $13.01 | 151,700 | — | — |
| 2007-01-19 | $12.75 | $12.75 | 89,900 | — | — |
| 2007-01-18 | $12.65 | $12.65 | 170,400 | — | — |
| 2007-01-17 | $12.88 | $12.88 | 153,400 | — | — |
| 2007-01-16 | $12.90 | $12.90 | 209,600 | — | — |
| 2007-01-12 | $13.14 | $13.14 | 249,600 | — | — |
| 2007-01-11 | $13.16 | $13.16 | 291,400 | — | — |
| 2007-01-10 | $12.80 | $12.80 | 172,100 | — | — |
| 2007-01-09 | $12.79 | $12.79 | 293,000 | — | — |
| 2007-01-08 | $12.70 | $12.70 | 135,600 | — | — |
| 2007-01-05 | $12.60 | $12.60 | 121,400 | — | — |
| 2007-01-04 | $12.84 | $12.84 | 185,400 | — | — |
| 2007-01-03 | $12.99 | $12.99 | 315,700 | — | — |