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
- 1994-04-13 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 | $7.69 | $7.69 | 6,800 | — | — |
| 2007-12-28 | $7.40 | $7.40 | 114,300 | — | — |
| 2007-12-27 | $7.83 | $7.83 | 21,500 | — | — |
| 2007-12-26 | $8.00 | $8.00 | 16,000 | — | — |
| 2007-12-24 | $8.15 | $8.15 | 2,200 | — | — |
| 2007-12-21 | $8.12 | $8.12 | 3,800 | — | — |
| 2007-12-20 | $8.06 | $8.06 | 5,700 | — | — |
| 2007-12-19 | $7.96 | $7.96 | 11,500 | — | — |
| 2007-12-18 | $8.26 | $8.26 | 158,800 | — | — |
| 2007-12-17 | $8.52 | $8.52 | 13,600 | — | — |
| 2007-12-14 | $8.48 | $8.48 | 9,300 | — | — |
| 2007-12-13 | $8.74 | $8.74 | 18,400 | — | — |
| 2007-12-12 | $8.78 | $8.78 | 29,200 | — | — |
| 2007-12-11 | $8.28 | $8.28 | 22,000 | — | — |
| 2007-12-10 | $8.32 | $8.32 | 3,800 | — | — |
| 2007-12-07 | $8.31 | $8.31 | 7,200 | — | — |
| 2007-12-06 | $8.50 | $8.50 | 19,200 | — | — |
| 2007-12-05 | $8.38 | $8.38 | 22,800 | — | — |
| 2007-12-04 | $8.35 | $8.35 | 6,100 | — | — |
| 2007-12-03 | $8.23 | $8.23 | 1,400 | — | — |
| 2007-11-30 | $8.20 | $8.20 | 11,700 | — | — |
| 2007-11-29 | $8.27 | $8.27 | 5,100 | — | — |
| 2007-11-28 | $8.18 | $8.18 | 10,900 | — | — |
| 2007-11-27 | $8.22 | $8.22 | 39,900 | — | — |
| 2007-11-26 | $8.27 | $8.27 | 0 | — | — |
| 2007-11-23 | $8.27 | $8.27 | 500 | — | — |
| 2007-11-21 | $8.25 | $8.25 | 16,900 | — | — |
| 2007-11-20 | $8.01 | $8.01 | 21,100 | — | — |
| 2007-11-19 | $8.20 | $8.20 | 24,000 | — | — |
| 2007-11-16 | $8.05 | $8.05 | 6,000 | — | — |
| 2007-11-15 | $8.08 | $8.08 | 5,500 | — | — |
| 2007-11-14 | $8.24 | $8.24 | 3,400 | — | — |
| 2007-11-13 | $8.20 | $8.20 | 18,000 | — | — |
| 2007-11-12 | $8.22 | $8.22 | 24,500 | — | — |
| 2007-11-09 | $8.19 | $8.19 | 31,600 | — | — |
| 2007-11-08 | $8.13 | $8.13 | 42,800 | — | — |
| 2007-11-07 | $8.02 | $8.02 | 2,700 | — | — |
| 2007-11-06 | $8.07 | $8.07 | 5,500 | — | — |
| 2007-11-05 | $8.40 | $8.40 | 8,600 | — | — |
| 2007-11-02 | $8.28 | $8.28 | 7,000 | — | — |
| 2007-11-01 | $8.49 | $8.49 | 21,300 | — | — |
| 2007-10-31 | $8.38 | $8.38 | 8,600 | — | — |
| 2007-10-30 | $8.51 | $8.51 | 11,800 | — | — |
| 2007-10-29 | $8.51 | $8.51 | 21,000 | — | — |
| 2007-10-26 | $8.49 | $8.49 | 7,800 | — | — |
| 2007-10-25 | $7.84 | $7.84 | 26,900 | — | — |
| 2007-10-24 | $8.74 | $8.74 | 20,300 | — | — |
| 2007-10-23 | $8.79 | $8.79 | 18,700 | — | — |
| 2007-10-22 | $8.83 | $8.83 | 13,800 | — | — |
| 2007-10-19 | $8.89 | $8.89 | 2,100 | — | — |
| 2007-10-18 | $8.79 | $8.79 | 11,000 | — | — |
| 2007-10-17 | $8.74 | $8.74 | 13,100 | — | — |
| 2007-10-16 | $8.42 | $8.42 | 19,000 | — | — |
| 2007-10-15 | $8.92 | $8.92 | 2,500 | — | — |
| 2007-10-12 | $9.01 | $9.01 | 18,100 | — | — |
| 2007-10-11 | $9.24 | $9.24 | 8,900 | — | — |
| 2007-10-10 | $9.26 | $9.26 | 8,300 | — | — |
| 2007-10-09 | $9.19 | $9.19 | 17,300 | — | — |
| 2007-10-08 | $9.06 | $9.06 | 7,900 | — | — |
| 2007-10-05 | $8.65 | $8.65 | 12,500 | — | — |
| 2007-10-04 | $9.24 | $9.24 | 7,300 | — | — |
| 2007-10-03 | $9.20 | $9.20 | 4,200 | — | — |
| 2007-10-02 | $9.18 | $9.18 | 8,500 | — | — |
| 2007-10-01 | $9.02 | $9.02 | 5,300 | — | — |
| 2007-09-28 | $8.81 | $8.81 | 28,800 | — | — |
| 2007-09-27 | $9.30 | $9.30 | 62,700 | — | — |
| 2007-09-26 | $8.33 | $8.33 | 20,800 | — | — |
| 2007-09-25 | $8.07 | $8.07 | 2,300 | — | — |
| 2007-09-24 | $8.17 | $8.17 | 10,300 | — | — |
| 2007-09-21 | $8.00 | $8.00 | 21,900 | — | — |
| 2007-09-20 | $8.00 | $8.00 | 14,700 | — | — |
| 2007-09-19 | $7.98 | $7.98 | 11,700 | — | — |
| 2007-09-18 | $7.84 | $7.84 | 28,800 | — | — |
| 2007-09-17 | $7.76 | $7.76 | 8,000 | — | — |
| 2007-09-14 | $7.70 | $7.70 | 3,100 | — | — |
| 2007-09-13 | $7.70 | $7.70 | 1,600 | — | — |
| 2007-09-12 | $7.76 | $7.76 | 22,100 | — | — |
| 2007-09-11 | $7.40 | $7.40 | 84,100 | — | — |
| 2007-09-10 | $7.65 | $7.65 | 3,800 | — | — |
| 2007-09-07 | $7.56 | $7.56 | 3,100 | — | — |
| 2007-09-06 | $7.55 | $7.55 | 5,200 | — | — |
| 2007-09-05 | $7.61 | $7.61 | 8,400 | — | — |
| 2007-09-04 | $7.56 | $7.56 | 6,000 | — | — |
| 2007-08-31 | $7.64 | $7.64 | 2,200 | — | — |
| 2007-08-30 | $7.60 | $7.60 | 4,500 | — | — |
| 2007-08-29 | $7.68 | $7.68 | 43,000 | — | — |
| 2007-08-28 | $7.57 | $7.57 | 9,100 | — | — |
| 2007-08-27 | $7.59 | $7.59 | 6,900 | — | — |
| 2007-08-24 | $7.60 | $7.60 | 19,800 | — | — |
| 2007-08-23 | $7.50 | $7.50 | 8,600 | — | — |
| 2007-08-22 | $7.36 | $7.36 | 10,900 | — | — |
| 2007-08-21 | $7.62 | $7.62 | 23,700 | — | — |
| 2007-08-20 | $7.61 | $7.61 | 22,700 | — | — |
| 2007-08-17 | $7.50 | $7.50 | 12,200 | — | — |
| 2007-08-16 | $7.31 | $7.31 | 17,200 | — | — |
| 2007-08-15 | $7.32 | $7.32 | 9,200 | — | — |
| 2007-08-14 | $7.55 | $7.55 | 24,200 | — | — |
| 2007-08-13 | $7.50 | $7.50 | 7,900 | — | — |
| 2007-08-10 | $7.41 | $7.41 | 11,200 | — | — |
| 2007-08-09 | $7.90 | $7.90 | 7,700 | — | — |
| 2007-08-08 | $7.75 | $7.75 | 10,800 | — | — |
| 2007-08-07 | $7.69 | $7.69 | 21,700 | — | — |
| 2007-08-06 | $7.65 | $7.65 | 163,800 | — | — |
| 2007-08-03 | $7.35 | $7.35 | 76,400 | — | — |
| 2007-08-02 | $7.61 | $7.61 | 6,900 | — | — |
| 2007-08-01 | $7.76 | $7.76 | 17,500 | — | — |
| 2007-07-31 | $7.80 | $7.80 | 19,700 | — | — |
| 2007-07-30 | $7.62 | $7.62 | 1,500 | — | — |
| 2007-07-27 | $7.80 | $7.80 | 17,600 | — | — |
| 2007-07-26 | $7.96 | $7.96 | 56,600 | — | — |
| 2007-07-25 | $7.77 | $7.77 | 30,100 | — | — |
| 2007-07-24 | $7.59 | $7.59 | 3,221,600 | — | — |
| 2007-07-23 | $7.67 | $7.67 | 3,200 | — | — |
| 2007-07-20 | $7.53 | $7.53 | 700 | — | — |
| 2007-07-19 | $7.61 | $7.61 | 20,800 | — | — |
| 2007-07-18 | $7.63 | $7.63 | 4,800 | — | — |
| 2007-07-17 | $7.56 | $7.56 | 3,300 | — | — |
| 2007-07-16 | $7.49 | $7.49 | 5,100 | — | — |
| 2007-07-13 | $7.31 | $7.31 | 600 | — | — |
| 2007-07-12 | $7.29 | $7.29 | 1,900 | — | — |
| 2007-07-11 | $7.46 | $7.46 | 1,800 | — | — |
| 2007-07-10 | $7.54 | $7.54 | 7,700 | — | — |
| 2007-07-09 | $7.52 | $7.52 | 200 | — | — |
| 2007-07-06 | $7.62 | $7.62 | 3,100 | — | — |
| 2007-07-05 | $7.61 | $7.61 | 1,300 | — | — |
| 2007-07-03 | $7.67 | $7.67 | 700 | — | — |
| 2007-07-02 | $7.60 | $7.60 | 1,200 | — | — |
| 2007-06-29 | $7.76 | $7.76 | 7,100 | — | — |
| 2007-06-28 | $7.57 | $7.57 | 1,100 | — | — |
| 2007-06-27 | $7.49 | $7.49 | 400 | — | — |
| 2007-06-26 | $7.49 | $7.49 | 19,600 | — | — |
| 2007-06-25 | $7.71 | $7.71 | 6,600 | — | — |
| 2007-06-22 | $8.15 | $8.15 | 2,600 | — | — |
| 2007-06-21 | $7.86 | $7.86 | 2,300 | — | — |
| 2007-06-20 | $7.94 | $7.94 | 1,100 | — | — |
| 2007-06-19 | $8.00 | $8.00 | 1,100 | — | — |
| 2007-06-18 | $8.02 | $8.02 | 3,500 | — | — |
| 2007-06-15 | $8.13 | $8.13 | 7,000 | — | — |
| 2007-06-14 | $8.14 | $8.14 | 103,000 | — | — |
| 2007-06-13 | $8.00 | $8.00 | 10,500 | — | — |
| 2007-06-12 | $7.85 | $7.85 | 1,500 | — | — |
| 2007-06-11 | $7.85 | $7.85 | 3,000 | — | — |
| 2007-06-08 | $7.81 | $7.81 | 1,300 | — | — |
| 2007-06-07 | $7.80 | $7.80 | 13,800 | — | — |
| 2007-06-06 | $7.88 | $7.88 | 1,200 | — | — |
| 2007-06-05 | $7.72 | $7.72 | 7,200 | — | — |
| 2007-06-04 | $7.69 | $7.69 | 7,900 | — | — |
| 2007-06-01 | $7.75 | $7.75 | 5,300 | — | — |
| 2007-05-31 | $7.64 | $7.64 | 6,000 | — | — |
| 2007-05-30 | $7.60 | $7.60 | 10,900 | — | — |
| 2007-05-29 | $7.74 | $7.74 | 22,000 | — | — |
| 2007-05-25 | $7.30 | $7.30 | 43,200 | — | — |
| 2007-05-24 | $7.08 | $7.08 | 375,800 | — | — |
| 2007-05-23 | $7.13 | $7.13 | 259,400 | — | — |
| 2007-05-22 | $7.02 | $7.02 | 110,900 | — | — |
| 2007-05-21 | $7.11 | $7.11 | 6,900 | — | — |
| 2007-05-18 | $7.01 | $7.01 | 1,000 | — | — |
| 2007-05-17 | $6.99 | $6.99 | 1,600 | — | — |
| 2007-05-16 | $7.10 | $7.10 | 27,400 | — | — |
| 2007-05-15 | $6.99 | $6.99 | 2,000 | — | — |
| 2007-05-14 | $7.14 | $7.14 | 1,400 | — | — |
| 2007-05-11 | $7.09 | $7.09 | 4,400 | — | — |
| 2007-05-10 | $7.14 | $7.14 | 2,900 | — | — |
| 2007-05-09 | $7.10 | $7.10 | 2,100 | — | — |
| 2007-05-08 | $6.96 | $6.96 | 2,300 | — | — |
| 2007-05-07 | $7.17 | $7.17 | 23,800 | — | — |
| 2007-05-04 | $6.76 | $6.76 | 13,400 | — | — |
| 2007-05-03 | $6.78 | $6.78 | 88,800 | — | — |
| 2007-05-02 | $6.68 | $6.68 | 39,200 | — | — |
| 2007-05-01 | $6.99 | $6.99 | 77,700 | — | — |
| 2007-04-30 | $7.01 | $7.01 | 49,500 | — | — |
| 2007-04-27 | $7.30 | $7.30 | 31,700 | — | — |
| 2007-04-26 | $7.60 | $7.60 | 5,200 | — | — |
| 2007-04-25 | $7.56 | $7.56 | 8,700 | — | — |
| 2007-04-24 | $7.80 | $7.80 | 6,900 | — | — |
| 2007-04-23 | $7.75 | $7.75 | 11,300 | — | — |
| 2007-04-20 | $7.84 | $7.84 | 27,800 | — | — |
| 2007-04-19 | $7.70 | $7.70 | 45,800 | — | — |
| 2007-04-18 | $7.98 | $7.98 | 30,500 | — | — |
| 2007-04-17 | $8.25 | $8.25 | 200 | — | — |
| 2007-04-16 | $8.16 | $8.16 | 2,300 | — | — |
| 2007-04-13 | $8.05 | $8.05 | 400 | — | — |
| 2007-04-12 | $8.01 | $8.01 | 5,700 | — | — |
| 2007-04-11 | $8.06 | $8.06 | 0 | — | — |
| 2007-04-10 | $8.06 | $8.06 | 1,400 | — | — |
| 2007-04-09 | $8.02 | $8.02 | 4,200 | — | — |
| 2007-04-05 | $8.19 | $8.19 | 3,000 | — | — |
| 2007-04-04 | $8.21 | $8.21 | 27,400 | — | — |
| 2007-04-03 | $8.32 | $8.32 | 4,200 | — | — |
| 2007-04-02 | $8.05 | $8.05 | 6,400 | — | — |
| 2007-03-30 | $8.02 | $8.02 | 3,800 | — | — |
| 2007-03-29 | $8.10 | $8.10 | 1,700 | — | — |
| 2007-03-28 | $8.22 | $8.22 | 12,900 | — | — |
| 2007-03-27 | $8.03 | $8.03 | 9,100 | — | — |
| 2007-03-26 | $8.10 | $8.10 | 42,200 | — | — |
| 2007-03-23 | $8.13 | $8.13 | 3,400 | — | — |
| 2007-03-22 | $8.25 | $8.25 | 6,300 | — | — |
| 2007-03-21 | $8.55 | $8.55 | 9,200 | — | — |
| 2007-03-20 | $8.50 | $8.50 | 4,100 | — | — |
| 2007-03-19 | $8.40 | $8.40 | 8,600 | — | — |
| 2007-03-16 | $8.33 | $8.33 | 64,800 | — | — |
| 2007-03-15 | $8.30 | $8.30 | 8,300 | — | — |
| 2007-03-14 | $8.30 | $8.30 | 7,100 | — | — |
| 2007-03-13 | $8.44 | $8.44 | 27,500 | — | — |
| 2007-03-12 | $8.50 | $8.50 | 8,300 | — | — |
| 2007-03-09 | $8.56 | $8.56 | 6,800 | — | — |
| 2007-03-08 | $8.51 | $8.51 | 2,300 | — | — |
| 2007-03-07 | $8.52 | $8.52 | 1,300 | — | — |
| 2007-03-06 | $8.42 | $8.42 | 3,600 | — | — |
| 2007-03-05 | $8.47 | $8.47 | 9,500 | — | — |
| 2007-03-02 | $8.39 | $8.39 | 7,700 | — | — |
| 2007-03-01 | $8.45 | $8.45 | 5,500 | — | — |
| 2007-02-28 | $8.66 | $8.66 | 14,100 | — | — |
| 2007-02-27 | $9.00 | $9.00 | 30,900 | — | — |
| 2007-02-26 | $8.64 | $8.64 | 7,000 | — | — |
| 2007-02-23 | $8.69 | $8.69 | 9,400 | — | — |
| 2007-02-22 | $8.69 | $8.69 | 10,400 | — | — |
| 2007-02-21 | $9.00 | $9.00 | 65,600 | — | — |
| 2007-02-20 | $8.26 | $8.26 | 17,800 | — | — |
| 2007-02-16 | $8.05 | $8.05 | 9,400 | — | — |
| 2007-02-15 | $8.09 | $8.09 | 17,600 | — | — |
| 2007-02-14 | $8.15 | $8.15 | 21,000 | — | — |
| 2007-02-13 | $8.08 | $8.08 | 7,000 | — | — |
| 2007-02-12 | $8.18 | $8.18 | 3,900 | — | — |
| 2007-02-09 | $8.13 | $8.13 | 10,700 | — | — |
| 2007-02-08 | $8.25 | $8.25 | 9,400 | — | — |
| 2007-02-07 | $8.25 | $8.25 | 1,200 | — | — |
| 2007-02-06 | $8.22 | $8.22 | 3,900 | — | — |
| 2007-02-05 | $8.30 | $8.30 | 8,300 | — | — |
| 2007-02-02 | $8.45 | $8.45 | 3,400 | — | — |
| 2007-02-01 | $8.45 | $8.45 | 1,900 | — | — |
| 2007-01-31 | $8.31 | $8.31 | 8,600 | — | — |
| 2007-01-30 | $8.16 | $8.16 | 2,400 | — | — |
| 2007-01-29 | $8.25 | $8.25 | 1,800 | — | — |
| 2007-01-26 | $8.30 | $8.30 | 5,900 | — | — |
| 2007-01-25 | $8.35 | $8.35 | 23,400 | — | — |
| 2007-01-24 | $8.01 | $8.01 | 2,900 | — | — |
| 2007-01-23 | $8.01 | $8.01 | 3,200 | — | — |
| 2007-01-22 | $7.99 | $7.99 | 13,600 | — | — |
| 2007-01-19 | $8.01 | $8.01 | 11,200 | — | — |
| 2007-01-18 | $7.95 | $7.95 | 16,700 | — | — |
| 2007-01-17 | $8.00 | $8.00 | 3,600 | — | — |
| 2007-01-16 | $8.23 | $8.23 | 4,000 | — | — |
| 2007-01-12 | $8.06 | $8.06 | 2,700 | — | — |
| 2007-01-11 | $8.12 | $8.12 | 6,100 | — | — |
| 2007-01-10 | $8.22 | $8.22 | 18,700 | — | — |
| 2007-01-09 | $8.00 | $8.00 | 1,300 | — | — |
| 2007-01-08 | $8.01 | $8.01 | 7,800 | — | — |
| 2007-01-05 | $8.00 | $8.00 | 17,900 | — | — |
| 2007-01-04 | $8.43 | $8.43 | 10,900 | — | — |
| 2007-01-03 | $8.06 | $8.06 | 5,300 | — | — |