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
- 1997-01-03 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 | $10.15 | $10.15 | 144,700 | — | — |
| 2007-12-28 | $9.93 | $9.93 | 140,300 | — | — |
| 2007-12-27 | $10.09 | $10.09 | 78,400 | — | — |
| 2007-12-26 | $10.08 | $10.08 | 145,300 | — | — |
| 2007-12-24 | $9.92 | $9.92 | 62,700 | — | — |
| 2007-12-21 | $9.90 | $9.90 | 95,600 | — | — |
| 2007-12-20 | $9.72 | $9.72 | 98,700 | — | — |
| 2007-12-19 | $9.61 | $9.61 | 160,100 | — | — |
| 2007-12-18 | $9.64 | $9.64 | 92,000 | — | — |
| 2007-12-17 | $9.56 | $9.56 | 106,300 | — | — |
| 2007-12-14 | $9.81 | $9.81 | 98,800 | — | — |
| 2007-12-13 | $9.98 | $9.98 | 132,600 | — | — |
| 2007-12-12 | $9.92 | $9.92 | 150,900 | — | — |
| 2007-12-11 | $10.00 | $10.00 | 85,500 | — | — |
| 2007-12-10 | $10.11 | $10.11 | 410,600 | — | — |
| 2007-12-07 | $10.08 | $10.08 | 308,800 | — | — |
| 2007-12-06 | $9.93 | $9.93 | 75,600 | — | — |
| 2007-12-05 | $9.45 | $9.45 | 112,300 | — | — |
| 2007-12-04 | $9.40 | $9.40 | 131,400 | — | — |
| 2007-12-03 | $9.56 | $9.56 | 200,200 | — | — |
| 2007-11-30 | $9.40 | $9.40 | 377,300 | — | — |
| 2007-11-29 | $9.35 | $9.35 | 120,000 | — | — |
| 2007-11-28 | $9.16 | $9.16 | 48,400 | — | — |
| 2007-11-27 | $9.00 | $9.00 | 52,500 | — | — |
| 2007-11-26 | $8.95 | $8.95 | 224,500 | — | — |
| 2007-11-23 | $9.24 | $9.24 | 82,600 | — | — |
| 2007-11-21 | $8.94 | $8.94 | 104,300 | — | — |
| 2007-11-20 | $9.08 | $9.08 | 145,900 | — | — |
| 2007-11-19 | $9.15 | $9.15 | 123,400 | — | — |
| 2007-11-16 | $9.39 | $9.39 | 191,700 | — | — |
| 2007-11-15 | $9.00 | $9.00 | 146,100 | — | — |
| 2007-11-14 | $9.05 | $9.05 | 144,900 | — | — |
| 2007-11-13 | $9.00 | $9.00 | 111,800 | — | — |
| 2007-11-12 | $8.90 | $8.90 | 88,600 | — | — |
| 2007-11-09 | $9.17 | $9.17 | 91,000 | — | — |
| 2007-11-08 | $9.47 | $9.47 | 111,500 | — | — |
| 2007-11-07 | $9.60 | $9.60 | 120,600 | — | — |
| 2007-11-06 | $9.52 | $9.52 | 69,900 | — | — |
| 2007-11-05 | $9.62 | $9.62 | 107,100 | — | — |
| 2007-11-02 | $9.61 | $9.61 | 167,200 | — | — |
| 2007-11-01 | $9.74 | $9.74 | 47,700 | — | — |
| 2007-10-31 | $10.02 | $10.02 | 187,500 | — | — |
| 2007-10-30 | $10.00 | $10.00 | 125,300 | — | — |
| 2007-10-29 | $10.11 | $10.11 | 187,800 | — | — |
| 2007-10-26 | $9.90 | $9.90 | 95,100 | — | — |
| 2007-10-25 | $9.81 | $9.81 | 256,100 | — | — |
| 2007-10-24 | $9.45 | $9.45 | 80,400 | — | — |
| 2007-10-23 | $9.41 | $9.41 | 116,700 | — | — |
| 2007-10-22 | $9.00 | $9.00 | 87,000 | — | — |
| 2007-10-19 | $9.01 | $9.01 | 168,200 | — | — |
| 2007-10-18 | $8.99 | $8.99 | 241,500 | — | — |
| 2007-10-17 | $8.90 | $8.90 | 59,500 | — | — |
| 2007-10-16 | $8.89 | $8.89 | 49,500 | — | — |
| 2007-10-15 | $8.97 | $8.97 | 201,300 | — | — |
| 2007-10-12 | $9.03 | $9.03 | 133,200 | — | — |
| 2007-10-11 | $9.01 | $9.01 | 489,400 | — | — |
| 2007-10-10 | $8.72 | $8.72 | 72,900 | — | — |
| 2007-10-09 | $8.64 | $8.64 | 112,900 | — | — |
| 2007-10-08 | $8.45 | $8.45 | 198,400 | — | — |
| 2007-10-05 | $8.76 | $8.76 | 111,200 | — | — |
| 2007-10-04 | $8.77 | $8.77 | 112,200 | — | — |
| 2007-10-03 | $8.76 | $8.76 | 85,600 | — | — |
| 2007-10-02 | $8.91 | $8.91 | 91,500 | — | — |
| 2007-10-01 | $8.74 | $8.74 | 82,500 | — | — |
| 2007-09-28 | $8.90 | $8.90 | 47,800 | — | — |
| 2007-09-27 | $8.53 | $8.53 | 116,200 | — | — |
| 2007-09-26 | $8.36 | $8.36 | 131,600 | — | — |
| 2007-09-25 | $8.47 | $8.47 | 136,100 | — | — |
| 2007-09-24 | $8.36 | $8.36 | 53,400 | — | — |
| 2007-09-21 | $8.45 | $8.45 | 68,400 | — | — |
| 2007-09-20 | $8.58 | $8.58 | 30,900 | — | — |
| 2007-09-19 | $8.61 | $8.61 | 58,900 | — | — |
| 2007-09-18 | $8.58 | $8.58 | 149,300 | — | — |
| 2007-09-17 | $8.33 | $8.33 | 110,900 | — | — |
| 2007-09-14 | $8.71 | $8.71 | 34,000 | — | — |
| 2007-09-13 | $8.61 | $8.61 | 106,900 | — | — |
| 2007-09-12 | $8.80 | $8.80 | 84,000 | — | — |
| 2007-09-11 | $9.04 | $9.04 | 141,300 | — | — |
| 2007-09-10 | $9.24 | $9.24 | 165,400 | — | — |
| 2007-09-07 | $9.43 | $9.43 | 47,700 | — | — |
| 2007-09-06 | $9.52 | $9.52 | 144,800 | — | — |
| 2007-09-05 | $9.36 | $9.36 | 107,600 | — | — |
| 2007-09-04 | $9.41 | $9.41 | 101,800 | — | — |
| 2007-08-31 | $9.00 | $9.00 | 173,200 | — | — |
| 2007-08-30 | $8.48 | $8.48 | 38,700 | — | — |
| 2007-08-29 | $8.58 | $8.58 | 57,100 | — | — |
| 2007-08-28 | $8.59 | $8.59 | 57,500 | — | — |
| 2007-08-27 | $8.82 | $8.82 | 68,200 | — | — |
| 2007-08-24 | $8.80 | $8.80 | 37,000 | — | — |
| 2007-08-23 | $8.80 | $8.80 | 292,900 | — | — |
| 2007-08-22 | $8.84 | $8.84 | 127,400 | — | — |
| 2007-08-21 | $8.60 | $8.60 | 78,400 | — | — |
| 2007-08-20 | $8.86 | $8.86 | 167,300 | — | — |
| 2007-08-17 | $9.06 | $9.06 | 252,900 | — | — |
| 2007-08-16 | $8.87 | $8.87 | 241,900 | — | — |
| 2007-08-15 | $8.87 | $8.87 | 170,900 | — | — |
| 2007-08-14 | $8.68 | $8.68 | 136,000 | — | — |
| 2007-08-13 | $8.75 | $8.75 | 259,500 | — | — |
| 2007-08-10 | $8.62 | $8.62 | 343,000 | — | — |
| 2007-08-09 | $9.20 | $9.20 | 247,300 | — | — |
| 2007-08-08 | $9.48 | $9.48 | 207,300 | — | — |
| 2007-08-07 | $8.65 | $8.65 | 68,700 | — | — |
| 2007-08-06 | $8.22 | $8.22 | 100,000 | — | — |
| 2007-08-03 | $8.45 | $8.45 | 243,900 | — | — |
| 2007-08-02 | $8.88 | $8.88 | 55,400 | — | — |
| 2007-08-01 | $8.80 | $8.80 | 212,000 | — | — |
| 2007-07-31 | $9.29 | $9.29 | 121,400 | — | — |
| 2007-07-30 | $9.07 | $9.07 | 271,100 | — | — |
| 2007-07-27 | $8.43 | $8.43 | 166,600 | — | — |
| 2007-07-26 | $8.39 | $8.39 | 171,700 | — | — |
| 2007-07-25 | $8.46 | $8.46 | 661,200 | — | — |
| 2007-07-24 | $8.90 | $8.90 | 188,200 | — | — |
| 2007-07-23 | $9.60 | $9.60 | 103,700 | — | — |
| 2007-07-20 | $9.69 | $9.69 | 115,500 | — | — |
| 2007-07-19 | $9.99 | $9.99 | 118,600 | — | — |
| 2007-07-18 | $9.64 | $9.64 | 72,700 | — | — |
| 2007-07-17 | $9.83 | $9.83 | 170,400 | — | — |
| 2007-07-16 | $9.50 | $9.50 | 110,100 | — | — |
| 2007-07-13 | $9.66 | $9.66 | 207,700 | — | — |
| 2007-07-12 | $9.90 | $9.90 | 151,000 | — | — |
| 2007-07-11 | $10.09 | $10.09 | 150,200 | — | — |
| 2007-07-10 | $10.17 | $10.17 | 197,300 | — | — |
| 2007-07-09 | $10.34 | $10.34 | 331,900 | — | — |
| 2007-07-06 | $10.57 | $10.57 | 658,900 | — | — |
| 2007-07-05 | $10.10 | $10.10 | 199,500 | — | — |
| 2007-07-03 | $9.80 | $9.80 | 60,800 | — | — |
| 2007-07-02 | $9.74 | $9.74 | 161,400 | — | — |
| 2007-06-29 | $9.53 | $9.53 | 141,800 | — | — |
| 2007-06-28 | $9.37 | $9.37 | 189,700 | — | — |
| 2007-06-27 | $9.30 | $9.30 | 92,000 | — | — |
| 2007-06-26 | $9.13 | $9.13 | 94,100 | — | — |
| 2007-06-25 | $9.25 | $9.25 | 189,400 | — | — |
| 2007-06-22 | $9.20 | $9.20 | 185,800 | — | — |
| 2007-06-21 | $9.14 | $9.14 | 128,400 | — | — |
| 2007-06-20 | $9.17 | $9.17 | 258,800 | — | — |
| 2007-06-19 | $9.10 | $9.10 | 400,300 | — | — |
| 2007-06-18 | $9.17 | $9.17 | 304,500 | — | — |
| 2007-06-15 | $8.27 | $8.27 | 108,600 | — | — |
| 2007-06-14 | $8.19 | $8.19 | 172,300 | — | — |
| 2007-06-13 | $8.10 | $8.10 | 114,600 | — | — |
| 2007-06-12 | $8.07 | $8.07 | 138,200 | — | — |
| 2007-06-11 | $8.06 | $8.06 | 162,900 | — | — |
| 2007-06-08 | $8.00 | $8.00 | 240,300 | — | — |
| 2007-06-07 | $7.90 | $7.90 | 401,100 | — | — |
| 2007-06-06 | $7.22 | $7.22 | 98,500 | — | — |
| 2007-06-05 | $7.30 | $7.30 | 143,700 | — | — |
| 2007-06-04 | $7.14 | $7.14 | 119,700 | — | — |
| 2007-06-01 | $6.85 | $6.85 | 190,200 | — | — |
| 2007-05-31 | $6.80 | $6.80 | 288,200 | — | — |
| 2007-05-30 | $6.77 | $6.77 | 62,200 | — | — |
| 2007-05-29 | $6.75 | $6.75 | 170,000 | — | — |
| 2007-05-25 | $6.59 | $6.59 | 113,400 | — | — |
| 2007-05-24 | $6.55 | $6.55 | 132,400 | — | — |
| 2007-05-23 | $6.55 | $6.55 | 224,700 | — | — |
| 2007-05-22 | $6.54 | $6.54 | 404,600 | — | — |
| 2007-05-21 | $5.95 | $5.95 | 121,200 | — | — |
| 2007-05-18 | $5.68 | $5.68 | 59,800 | — | — |
| 2007-05-17 | $5.66 | $5.66 | 218,800 | — | — |
| 2007-05-16 | $5.48 | $5.48 | 215,200 | — | — |
| 2007-05-15 | $5.68 | $5.68 | 150,800 | — | — |
| 2007-05-14 | $5.75 | $5.75 | 136,300 | — | — |
| 2007-05-11 | $5.99 | $5.99 | 55,300 | — | — |
| 2007-05-10 | $5.97 | $5.97 | 64,000 | — | — |
| 2007-05-09 | $6.20 | $6.20 | 26,700 | — | — |
| 2007-05-08 | $6.19 | $6.19 | 54,800 | — | — |
| 2007-05-07 | $6.25 | $6.25 | 75,600 | — | — |
| 2007-05-04 | $6.35 | $6.35 | 93,800 | — | — |
| 2007-05-03 | $6.35 | $6.35 | 31,400 | — | — |
| 2007-05-02 | $6.30 | $6.30 | 58,000 | — | — |
| 2007-05-01 | $6.18 | $6.18 | 32,200 | — | — |
| 2007-04-30 | $6.24 | $6.24 | 79,600 | — | — |
| 2007-04-27 | $6.29 | $6.29 | 33,000 | — | — |
| 2007-04-26 | $6.30 | $6.30 | 16,400 | — | — |
| 2007-04-25 | $6.36 | $6.36 | 58,600 | — | — |
| 2007-04-24 | $6.34 | $6.34 | 22,000 | — | — |
| 2007-04-23 | $6.27 | $6.27 | 24,300 | — | — |
| 2007-04-20 | $6.32 | $6.32 | 39,900 | — | — |
| 2007-04-19 | $6.26 | $6.26 | 11,800 | — | — |
| 2007-04-18 | $6.39 | $6.39 | 110,100 | — | — |
| 2007-04-17 | $6.16 | $6.16 | 56,600 | — | — |
| 2007-04-16 | $6.26 | $6.26 | 63,100 | — | — |
| 2007-04-13 | $6.40 | $6.40 | 33,000 | — | — |
| 2007-04-12 | $6.29 | $6.29 | 38,600 | — | — |
| 2007-04-11 | $6.29 | $6.29 | 36,400 | — | — |
| 2007-04-10 | $6.33 | $6.33 | 31,600 | — | — |
| 2007-04-09 | $6.38 | $6.38 | 59,200 | — | — |
| 2007-04-05 | $6.39 | $6.39 | 49,800 | — | — |
| 2007-04-04 | $6.34 | $6.34 | 186,300 | — | — |
| 2007-04-03 | $5.88 | $5.88 | 74,300 | — | — |
| 2007-04-02 | $5.75 | $5.75 | 47,000 | — | — |
| 2007-03-30 | $5.71 | $5.71 | 85,100 | — | — |
| 2007-03-29 | $5.60 | $5.60 | 83,800 | — | — |
| 2007-03-28 | $5.59 | $5.59 | 38,300 | — | — |
| 2007-03-27 | $5.75 | $5.75 | 31,700 | — | — |
| 2007-03-26 | $5.75 | $5.75 | 55,100 | — | — |
| 2007-03-23 | $5.75 | $5.75 | 35,300 | — | — |
| 2007-03-22 | $5.61 | $5.61 | 33,800 | — | — |
| 2007-03-21 | $5.43 | $5.43 | 124,800 | — | — |
| 2007-03-20 | $5.65 | $5.65 | 33,600 | — | — |
| 2007-03-19 | $5.68 | $5.68 | 47,200 | — | — |
| 2007-03-16 | $5.48 | $5.48 | 78,400 | — | — |
| 2007-03-15 | $5.62 | $5.62 | 30,000 | — | — |
| 2007-03-14 | $5.51 | $5.51 | 150,700 | — | — |
| 2007-03-13 | $5.59 | $5.59 | 50,100 | — | — |
| 2007-03-12 | $5.70 | $5.70 | 131,500 | — | — |
| 2007-03-09 | $5.76 | $5.76 | 203,200 | — | — |
| 2007-03-08 | $5.83 | $5.83 | 52,900 | — | — |
| 2007-03-07 | $5.90 | $5.90 | 49,300 | — | — |
| 2007-03-06 | $5.95 | $5.95 | 66,300 | — | — |
| 2007-03-05 | $5.80 | $5.80 | 117,800 | — | — |
| 2007-03-02 | $5.83 | $5.83 | 96,200 | — | — |
| 2007-03-01 | $5.98 | $5.98 | 76,200 | — | — |
| 2007-02-28 | $6.00 | $6.00 | 92,800 | — | — |
| 2007-02-27 | $5.99 | $5.99 | 98,200 | — | — |
| 2007-02-26 | $6.38 | $6.38 | 139,500 | — | — |
| 2007-02-23 | $6.29 | $6.29 | 56,900 | — | — |
| 2007-02-22 | $6.35 | $6.35 | 63,300 | — | — |
| 2007-02-21 | $6.49 | $6.49 | 39,300 | — | — |
| 2007-02-20 | $6.40 | $6.40 | 77,000 | — | — |
| 2007-02-16 | $6.20 | $6.20 | 79,300 | — | — |
| 2007-02-15 | $6.12 | $6.12 | 73,900 | — | — |
| 2007-02-14 | $6.35 | $6.35 | 121,700 | — | — |
| 2007-02-13 | $6.24 | $6.24 | 611,800 | — | — |
| 2007-02-12 | $6.00 | $6.00 | 73,900 | — | — |
| 2007-02-09 | $5.90 | $5.90 | 52,200 | — | — |
| 2007-02-08 | $5.97 | $5.97 | 160,200 | — | — |
| 2007-02-07 | $5.75 | $5.75 | 51,400 | — | — |
| 2007-02-06 | $5.82 | $5.82 | 23,300 | — | — |
| 2007-02-05 | $5.90 | $5.90 | 127,000 | — | — |
| 2007-02-02 | $5.82 | $5.82 | 51,800 | — | — |
| 2007-02-01 | $6.00 | $6.00 | 77,000 | — | — |
| 2007-01-31 | $6.00 | $6.00 | 84,200 | — | — |
| 2007-01-30 | $5.94 | $5.94 | 92,200 | — | — |
| 2007-01-29 | $5.91 | $5.91 | 318,200 | — | — |
| 2007-01-26 | $5.70 | $5.70 | 182,400 | — | — |
| 2007-01-25 | $5.58 | $5.58 | 223,300 | — | — |
| 2007-01-24 | $5.67 | $5.67 | 194,800 | — | — |
| 2007-01-23 | $5.47 | $5.47 | 121,700 | — | — |
| 2007-01-22 | $5.29 | $5.29 | 80,100 | — | — |
| 2007-01-19 | $5.50 | $5.50 | 68,700 | — | — |
| 2007-01-18 | $5.48 | $5.48 | 172,600 | — | — |
| 2007-01-17 | $5.28 | $5.28 | 274,800 | — | — |
| 2007-01-16 | $5.07 | $5.07 | 212,200 | — | — |
| 2007-01-12 | $4.83 | $4.83 | 118,200 | — | — |
| 2007-01-11 | $4.85 | $4.85 | 104,800 | — | — |
| 2007-01-10 | $4.75 | $4.75 | 229,500 | — | — |
| 2007-01-09 | $4.70 | $4.70 | 138,800 | — | — |
| 2007-01-08 | $4.74 | $4.74 | 105,700 | — | — |
| 2007-01-05 | $4.76 | $4.76 | 212,400 | — | — |
| 2007-01-04 | $4.65 | $4.65 | 301,300 | — | — |
| 2007-01-03 | $4.55 | $4.55 | 70,000 | — | — |