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
- 1993-02-03 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 | $6.13 | $6.13 | 76,700 | — | — |
| 2007-12-28 | $6.25 | $6.25 | 94,800 | — | — |
| 2007-12-27 | $6.21 | $6.21 | 63,100 | — | — |
| 2007-12-26 | $6.53 | $6.53 | 35,900 | — | — |
| 2007-12-24 | $6.75 | $6.75 | 22,300 | — | — |
| 2007-12-21 | $6.31 | $6.31 | 113,900 | — | — |
| 2007-12-20 | $6.55 | $6.55 | 31,100 | — | — |
| 2007-12-19 | $6.72 | $6.72 | 17,600 | — | — |
| 2007-12-18 | $6.68 | $6.68 | 22,300 | — | — |
| 2007-12-17 | $6.65 | $6.65 | 53,900 | — | — |
| 2007-12-14 | $6.86 | $6.86 | 28,600 | — | — |
| 2007-12-13 | $6.71 | $6.71 | 40,800 | — | — |
| 2007-12-12 | $6.78 | $6.78 | 33,600 | — | — |
| 2007-12-11 | $6.71 | $6.71 | 28,500 | — | — |
| 2007-12-10 | $6.79 | $6.79 | 61,400 | — | — |
| 2007-12-07 | $6.80 | $6.80 | 26,400 | — | — |
| 2007-12-06 | $6.78 | $6.78 | 49,200 | — | — |
| 2007-12-05 | $7.09 | $7.09 | 12,800 | — | — |
| 2007-12-04 | $7.20 | $7.20 | 8,000 | — | — |
| 2007-12-03 | $7.16 | $7.16 | 23,600 | — | — |
| 2007-11-30 | $7.00 | $7.00 | 39,500 | — | — |
| 2007-11-29 | $6.95 | $6.95 | 7,300 | — | — |
| 2007-11-28 | $6.76 | $6.76 | 20,000 | — | — |
| 2007-11-27 | $6.59 | $6.59 | 22,600 | — | — |
| 2007-11-26 | $6.79 | $6.79 | 26,700 | — | — |
| 2007-11-23 | $6.72 | $6.72 | 5,400 | — | — |
| 2007-11-21 | $6.83 | $6.83 | 17,000 | — | — |
| 2007-11-20 | $6.87 | $6.87 | 26,100 | — | — |
| 2007-11-19 | $7.16 | $7.16 | 12,400 | — | — |
| 2007-11-16 | $7.12 | $7.12 | 13,800 | — | — |
| 2007-11-15 | $6.99 | $6.99 | 14,800 | — | — |
| 2007-11-14 | $7.08 | $7.08 | 60,200 | — | — |
| 2007-11-13 | $7.12 | $7.12 | 39,200 | — | — |
| 2007-11-12 | $7.11 | $7.11 | 35,900 | — | — |
| 2007-11-09 | $7.11 | $7.11 | 25,600 | — | — |
| 2007-11-08 | $6.60 | $6.60 | 81,600 | — | — |
| 2007-11-07 | $7.04 | $7.04 | 14,200 | — | — |
| 2007-11-06 | $7.22 | $7.22 | 20,500 | — | — |
| 2007-11-05 | $6.90 | $6.90 | 32,400 | — | — |
| 2007-11-02 | $7.02 | $7.02 | 31,200 | — | — |
| 2007-11-01 | $7.08 | $7.08 | 50,900 | — | — |
| 2007-10-31 | $7.03 | $7.03 | 67,400 | — | — |
| 2007-10-30 | $6.82 | $6.82 | 51,500 | — | — |
| 2007-10-29 | $6.96 | $6.96 | 53,600 | — | — |
| 2007-10-26 | $6.89 | $6.89 | 72,600 | — | — |
| 2007-10-25 | $6.85 | $6.85 | 30,700 | — | — |
| 2007-10-24 | $6.80 | $6.80 | 107,300 | — | — |
| 2007-10-23 | $6.83 | $6.83 | 402,600 | — | — |
| 2007-10-22 | $9.28 | $9.28 | 24,500 | — | — |
| 2007-10-19 | $9.46 | $9.46 | 32,600 | — | — |
| 2007-10-18 | $9.63 | $9.63 | 15,700 | — | — |
| 2007-10-17 | $9.63 | $9.63 | 52,800 | — | — |
| 2007-10-16 | $9.99 | $9.99 | 23,500 | — | — |
| 2007-10-15 | $9.75 | $9.75 | 18,200 | — | — |
| 2007-10-12 | $9.65 | $9.65 | 34,400 | — | — |
| 2007-10-11 | $9.76 | $9.76 | 33,500 | — | — |
| 2007-10-10 | $9.78 | $9.78 | 29,000 | — | — |
| 2007-10-09 | $9.99 | $9.99 | 23,700 | — | — |
| 2007-10-08 | $10.05 | $10.05 | 36,500 | — | — |
| 2007-10-05 | $10.22 | $10.22 | 9,600 | — | — |
| 2007-10-04 | $10.21 | $10.21 | 7,400 | — | — |
| 2007-10-03 | $10.52 | $10.52 | 25,700 | — | — |
| 2007-10-02 | $10.48 | $10.48 | 32,500 | — | — |
| 2007-10-01 | $10.27 | $10.27 | 42,100 | — | — |
| 2007-09-28 | $10.63 | $10.63 | 15,800 | — | — |
| 2007-09-27 | $10.87 | $10.87 | 8,500 | — | — |
| 2007-09-26 | $10.87 | $10.87 | 57,000 | — | — |
| 2007-09-25 | $10.40 | $10.40 | 67,200 | — | — |
| 2007-09-24 | $10.25 | $10.25 | 28,700 | — | — |
| 2007-09-21 | $10.56 | $10.56 | 19,400 | — | — |
| 2007-09-20 | $10.77 | $10.77 | 20,000 | — | — |
| 2007-09-19 | $10.44 | $10.44 | 34,500 | — | — |
| 2007-09-18 | $10.37 | $10.37 | 52,200 | — | — |
| 2007-09-17 | $10.16 | $10.16 | 59,700 | — | — |
| 2007-09-14 | $10.29 | $10.29 | 54,800 | — | — |
| 2007-09-13 | $9.59 | $9.59 | 29,200 | — | — |
| 2007-09-12 | $9.46 | $9.46 | 36,600 | — | — |
| 2007-09-11 | $9.20 | $9.20 | 62,600 | — | — |
| 2007-09-10 | $9.14 | $9.14 | 34,200 | — | — |
| 2007-09-07 | $9.29 | $9.29 | 46,800 | — | — |
| 2007-09-06 | $9.57 | $9.57 | 58,600 | — | — |
| 2007-09-05 | $9.74 | $9.74 | 72,400 | — | — |
| 2007-09-04 | $9.42 | $9.42 | 173,500 | — | — |
| 2007-08-31 | $8.71 | $8.71 | 54,400 | — | — |
| 2007-08-30 | $8.48 | $8.48 | 95,200 | — | — |
| 2007-08-29 | $9.00 | $9.00 | 125,900 | — | — |
| 2007-08-28 | $9.24 | $9.24 | 112,500 | — | — |
| 2007-08-27 | $9.83 | $9.83 | 49,500 | — | — |
| 2007-08-24 | $9.95 | $9.95 | 55,400 | — | — |
| 2007-08-23 | $10.15 | $10.15 | 87,500 | — | — |
| 2007-08-22 | $10.36 | $10.36 | 74,300 | — | — |
| 2007-08-21 | $10.01 | $10.01 | 69,800 | — | — |
| 2007-08-20 | $10.30 | $10.30 | 80,400 | — | — |
| 2007-08-17 | $9.95 | $9.95 | 87,600 | — | — |
| 2007-08-16 | $9.46 | $9.46 | 110,300 | — | — |
| 2007-08-15 | $9.79 | $9.79 | 126,300 | — | — |
| 2007-08-14 | $10.03 | $10.03 | 147,200 | — | — |
| 2007-08-13 | $10.75 | $10.75 | 138,500 | — | — |
| 2007-08-10 | $11.05 | $11.05 | 65,500 | — | — |
| 2007-08-09 | $11.04 | $11.04 | 116,400 | — | — |
| 2007-08-08 | $12.28 | $12.28 | 86,300 | — | — |
| 2007-08-07 | $11.41 | $11.41 | 59,700 | — | — |
| 2007-08-06 | $11.32 | $11.32 | 70,600 | — | — |
| 2007-08-03 | $12.52 | $12.52 | 34,600 | — | — |
| 2007-08-02 | $12.56 | $12.56 | 53,900 | — | — |
| 2007-08-01 | $11.57 | $11.57 | 54,500 | — | — |
| 2007-07-31 | $11.63 | $11.63 | 105,300 | — | — |
| 2007-07-30 | $10.93 | $10.93 | 187,900 | — | — |
| 2007-07-27 | $11.08 | $11.08 | 357,700 | — | — |
| 2007-07-26 | $15.01 | $15.01 | 31,600 | — | — |
| 2007-07-25 | $16.22 | $16.22 | 19,600 | — | — |
| 2007-07-24 | $16.31 | $16.31 | 24,700 | — | — |
| 2007-07-23 | $16.35 | $16.35 | 24,800 | — | — |
| 2007-07-20 | $16.47 | $16.47 | 19,900 | — | — |
| 2007-07-19 | $16.59 | $16.59 | 15,400 | — | — |
| 2007-07-18 | $17.09 | $17.09 | 23,200 | — | — |
| 2007-07-17 | $17.22 | $17.22 | 33,400 | — | — |
| 2007-07-16 | $17.26 | $17.26 | 57,700 | — | — |
| 2007-07-13 | $16.73 | $16.73 | 50,200 | — | — |
| 2007-07-12 | $17.53 | $17.53 | 26,200 | — | — |
| 2007-07-11 | $18.00 | $18.00 | 19,200 | — | — |
| 2007-07-10 | $18.43 | $18.43 | 12,800 | — | — |
| 2007-07-09 | $18.44 | $18.44 | 40,400 | — | — |
| 2007-07-06 | $18.96 | $18.96 | 10,100 | — | — |
| 2007-07-05 | $18.91 | $18.91 | 25,200 | — | — |
| 2007-07-03 | $18.89 | $18.89 | 20,500 | — | — |
| 2007-07-02 | $18.60 | $18.60 | 35,800 | — | — |
| 2007-06-29 | $18.52 | $18.52 | 15,700 | — | — |
| 2007-06-28 | $18.52 | $18.52 | 38,700 | — | — |
| 2007-06-27 | $18.45 | $18.45 | 99,400 | — | — |
| 2007-06-26 | $18.27 | $18.27 | 157,100 | — | — |
| 2007-06-25 | $17.21 | $17.21 | 44,000 | — | — |
| 2007-06-22 | $16.89 | $16.89 | 28,600 | — | — |
| 2007-06-21 | $16.64 | $16.64 | 32,900 | — | — |
| 2007-06-20 | $16.55 | $16.55 | 72,400 | — | — |
| 2007-06-19 | $16.61 | $16.61 | 123,800 | — | — |
| 2007-06-18 | $16.13 | $16.13 | 83,300 | — | — |
| 2007-06-15 | $15.76 | $15.76 | 48,300 | — | — |
| 2007-06-14 | $15.65 | $15.65 | 37,400 | — | — |
| 2007-06-13 | $15.71 | $15.71 | 23,900 | — | — |
| 2007-06-12 | $15.77 | $15.77 | 29,000 | — | — |
| 2007-06-11 | $15.92 | $15.92 | 51,000 | — | — |
| 2007-06-08 | $15.66 | $15.66 | 17,100 | — | — |
| 2007-06-07 | $15.92 | $15.92 | 62,800 | — | — |
| 2007-06-06 | $15.73 | $15.73 | 50,300 | — | — |
| 2007-06-05 | $15.41 | $15.41 | 23,100 | — | — |
| 2007-06-04 | $15.60 | $15.60 | 22,700 | — | — |
| 2007-06-01 | $15.60 | $15.60 | 24,700 | — | — |
| 2007-05-31 | $15.87 | $15.87 | 35,400 | — | — |
| 2007-05-30 | $15.87 | $15.87 | 66,900 | — | — |
| 2007-05-29 | $15.74 | $15.74 | 88,400 | — | — |
| 2007-05-25 | $15.55 | $15.55 | 35,400 | — | — |
| 2007-05-24 | $15.45 | $15.45 | 32,700 | — | — |
| 2007-05-23 | $15.56 | $15.56 | 77,000 | — | — |
| 2007-05-22 | $15.23 | $15.23 | 60,300 | — | — |
| 2007-05-21 | $15.17 | $15.17 | 31,000 | — | — |
| 2007-05-18 | $15.12 | $15.12 | 42,600 | — | — |
| 2007-05-17 | $14.80 | $14.80 | 34,500 | — | — |
| 2007-05-16 | $14.40 | $14.40 | 97,200 | — | — |
| 2007-05-15 | $14.60 | $14.60 | 26,400 | — | — |
| 2007-05-14 | $14.65 | $14.65 | 37,100 | — | — |
| 2007-05-11 | $14.50 | $14.50 | 36,000 | — | — |
| 2007-05-10 | $14.25 | $14.25 | 101,500 | — | — |
| 2007-05-09 | $14.38 | $14.38 | 49,800 | — | — |
| 2007-05-08 | $14.10 | $14.10 | 108,300 | — | — |
| 2007-05-07 | $13.53 | $13.53 | 379,100 | — | — |
| 2007-05-04 | $11.44 | $11.44 | 34,200 | — | — |
| 2007-05-03 | $11.32 | $11.32 | 22,500 | — | — |
| 2007-05-02 | $11.24 | $11.24 | 46,700 | — | — |
| 2007-05-01 | $11.33 | $11.33 | 30,400 | — | — |
| 2007-04-30 | $11.20 | $11.20 | 23,500 | — | — |
| 2007-04-27 | $11.48 | $11.48 | 7,400 | — | — |
| 2007-04-26 | $11.48 | $11.48 | 25,000 | — | — |
| 2007-04-25 | $11.12 | $11.12 | 17,000 | — | — |
| 2007-04-24 | $11.42 | $11.42 | 26,000 | — | — |
| 2007-04-23 | $11.30 | $11.30 | 25,400 | — | — |
| 2007-04-20 | $11.49 | $11.49 | 23,900 | — | — |
| 2007-04-19 | $11.30 | $11.30 | 75,800 | — | — |
| 2007-04-18 | $11.85 | $11.85 | 26,300 | — | — |
| 2007-04-17 | $11.70 | $11.70 | 25,600 | — | — |
| 2007-04-16 | $11.70 | $11.70 | 19,300 | — | — |
| 2007-04-13 | $11.66 | $11.66 | 21,400 | — | — |
| 2007-04-12 | $11.63 | $11.63 | 18,000 | — | — |
| 2007-04-11 | $11.35 | $11.35 | 19,900 | — | — |
| 2007-04-10 | $11.80 | $11.80 | 15,100 | — | — |
| 2007-04-09 | $11.97 | $11.97 | 16,100 | — | — |
| 2007-04-05 | $12.03 | $12.03 | 13,200 | — | — |
| 2007-04-04 | $11.67 | $11.67 | 26,000 | — | — |
| 2007-04-03 | $11.45 | $11.45 | 28,200 | — | — |
| 2007-04-02 | $11.44 | $11.44 | 13,600 | — | — |
| 2007-03-30 | $11.40 | $11.40 | 18,300 | — | — |
| 2007-03-29 | $11.48 | $11.48 | 25,200 | — | — |
| 2007-03-28 | $11.55 | $11.55 | 25,300 | — | — |
| 2007-03-27 | $11.86 | $11.86 | 22,800 | — | — |
| 2007-03-26 | $12.01 | $12.01 | 42,800 | — | — |
| 2007-03-23 | $11.94 | $11.94 | 19,400 | — | — |
| 2007-03-22 | $11.75 | $11.75 | 125,500 | — | — |
| 2007-03-21 | $11.20 | $11.20 | 54,600 | — | — |
| 2007-03-20 | $10.90 | $10.90 | 39,500 | — | — |
| 2007-03-19 | $10.80 | $10.80 | 39,700 | — | — |
| 2007-03-16 | $10.89 | $10.89 | 37,200 | — | — |
| 2007-03-15 | $10.90 | $10.90 | 41,100 | — | — |
| 2007-03-14 | $10.77 | $10.77 | 51,500 | — | — |
| 2007-03-13 | $10.71 | $10.71 | 103,100 | — | — |
| 2007-03-12 | $10.95 | $10.95 | 91,000 | — | — |
| 2007-03-09 | $11.03 | $11.03 | 123,800 | — | — |
| 2007-03-08 | $11.17 | $11.17 | 92,400 | — | — |
| 2007-03-07 | $11.09 | $11.09 | 698,300 | — | — |
| 2007-03-06 | $13.76 | $13.76 | 40,600 | — | — |
| 2007-03-05 | $13.90 | $13.90 | 25,700 | — | — |
| 2007-03-02 | $14.51 | $14.51 | 13,700 | — | — |
| 2007-03-01 | $14.56 | $14.56 | 11,700 | — | — |
| 2007-02-28 | $14.75 | $14.75 | 39,400 | — | — |
| 2007-02-27 | $14.72 | $14.72 | 46,000 | — | — |
| 2007-02-26 | $15.09 | $15.09 | 31,800 | — | — |
| 2007-02-23 | $15.17 | $15.17 | 20,600 | — | — |
| 2007-02-22 | $15.20 | $15.20 | 18,700 | — | — |
| 2007-02-21 | $15.14 | $15.14 | 20,000 | — | — |
| 2007-02-20 | $15.16 | $15.16 | 33,100 | — | — |
| 2007-02-16 | $15.06 | $15.06 | 53,500 | — | — |
| 2007-02-15 | $14.96 | $14.96 | 30,700 | — | — |
| 2007-02-14 | $14.93 | $14.93 | 49,900 | — | — |
| 2007-02-13 | $15.08 | $15.08 | 43,100 | — | — |
| 2007-02-12 | $15.18 | $15.18 | 34,100 | — | — |
| 2007-02-09 | $15.38 | $15.38 | 19,400 | — | — |
| 2007-02-08 | $15.43 | $15.43 | 50,900 | — | — |
| 2007-02-07 | $15.51 | $15.51 | 19,600 | — | — |
| 2007-02-06 | $15.74 | $15.74 | 29,900 | — | — |
| 2007-02-05 | $15.69 | $15.69 | 29,500 | — | — |
| 2007-02-02 | $15.50 | $15.50 | 37,100 | — | — |
| 2007-02-01 | $15.60 | $15.60 | 31,100 | — | — |
| 2007-01-31 | $15.49 | $15.49 | 35,700 | — | — |
| 2007-01-30 | $14.95 | $14.95 | 33,400 | — | — |
| 2007-01-29 | $15.10 | $15.10 | 62,000 | — | — |
| 2007-01-26 | $15.55 | $15.55 | 13,500 | — | — |
| 2007-01-25 | $15.80 | $15.80 | 19,800 | — | — |
| 2007-01-24 | $15.46 | $15.46 | 30,400 | — | — |
| 2007-01-23 | $15.56 | $15.56 | 71,300 | — | — |
| 2007-01-22 | $16.53 | $16.53 | 54,200 | — | — |
| 2007-01-19 | $16.26 | $16.26 | 11,200 | — | — |
| 2007-01-18 | $16.03 | $16.03 | 31,100 | — | — |
| 2007-01-17 | $16.32 | $16.32 | 30,300 | — | — |
| 2007-01-16 | $17.00 | $17.00 | 40,800 | — | — |
| 2007-01-12 | $16.96 | $16.96 | 17,800 | — | — |
| 2007-01-11 | $16.65 | $16.65 | 27,900 | — | — |
| 2007-01-10 | $16.33 | $16.33 | 24,600 | — | — |
| 2007-01-09 | $15.95 | $15.95 | 7,300 | — | — |
| 2007-01-08 | $16.06 | $16.06 | 13,800 | — | — |
| 2007-01-05 | $15.93 | $15.93 | 19,100 | — | — |
| 2007-01-04 | $16.39 | $16.39 | 13,300 | — | — |
| 2007-01-03 | $16.55 | $16.55 | 54,700 | — | — |