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
- 1999-09-30 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 | $7.70 | $7.70 | 395,600 | — | — |
| 2007-12-28 | $7.61 | $7.61 | 340,800 | — | — |
| 2007-12-27 | $7.42 | $7.42 | 348,400 | — | — |
| 2007-12-26 | $7.22 | $7.22 | 165,000 | — | — |
| 2007-12-24 | $7.05 | $7.05 | 41,800 | — | — |
| 2007-12-21 | $6.94 | $6.94 | 160,600 | — | — |
| 2007-12-20 | $7.01 | $7.01 | 272,000 | — | — |
| 2007-12-19 | $6.90 | $6.90 | 1,179,200 | — | — |
| 2007-12-18 | $6.67 | $6.67 | 440,000 | — | — |
| 2007-12-17 | $6.68 | $6.68 | 119,600 | — | — |
| 2007-12-14 | $6.85 | $6.85 | 164,400 | — | — |
| 2007-12-13 | $6.89 | $6.89 | 120,600 | — | — |
| 2007-12-12 | $6.97 | $6.97 | 269,600 | — | — |
| 2007-12-11 | $6.63 | $6.63 | 156,800 | — | — |
| 2007-12-10 | $6.63 | $6.63 | 182,600 | — | — |
| 2007-12-07 | $6.70 | $6.70 | 80,200 | — | — |
| 2007-12-06 | $6.69 | $6.69 | 98,000 | — | — |
| 2007-12-05 | $6.41 | $6.41 | 202,200 | — | — |
| 2007-12-04 | $6.36 | $6.36 | 348,000 | — | — |
| 2007-12-03 | $6.61 | $6.61 | 180,800 | — | — |
| 2007-11-30 | $6.72 | $6.72 | 687,400 | — | — |
| 2007-11-29 | $6.75 | $6.75 | 112,800 | — | — |
| 2007-11-28 | $6.76 | $6.76 | 130,000 | — | — |
| 2007-11-27 | $6.65 | $6.65 | 79,400 | — | — |
| 2007-11-26 | $6.54 | $6.54 | 92,400 | — | — |
| 2007-11-23 | $6.69 | $6.69 | 44,000 | — | — |
| 2007-11-21 | $6.69 | $6.69 | 138,400 | — | — |
| 2007-11-20 | $6.75 | $6.75 | 106,400 | — | — |
| 2007-11-19 | $6.72 | $6.72 | 203,800 | — | — |
| 2007-11-16 | $6.90 | $6.90 | 233,200 | — | — |
| 2007-11-15 | $7.10 | $7.10 | 147,400 | — | — |
| 2007-11-14 | $7.32 | $7.32 | 116,400 | — | — |
| 2007-11-13 | $7.32 | $7.32 | 322,400 | — | — |
| 2007-11-12 | $7.24 | $7.24 | 215,000 | — | — |
| 2007-11-09 | $7.51 | $7.51 | 328,800 | — | — |
| 2007-11-08 | $8.10 | $8.10 | 864,200 | — | — |
| 2007-11-07 | $8.18 | $8.18 | 89,200 | — | — |
| 2007-11-06 | $8.34 | $8.34 | 428,600 | — | — |
| 2007-11-05 | $8.31 | $8.31 | 172,000 | — | — |
| 2007-11-02 | $8.41 | $8.41 | 715,000 | — | — |
| 2007-11-01 | $8.41 | $8.41 | 212,200 | — | — |
| 2007-10-31 | $8.46 | $8.46 | 276,200 | — | — |
| 2007-10-30 | $8.16 | $8.16 | 259,200 | — | — |
| 2007-10-29 | $7.90 | $7.90 | 268,000 | — | — |
| 2007-10-26 | $7.94 | $7.94 | 316,600 | — | — |
| 2007-10-25 | $7.80 | $7.80 | 131,800 | — | — |
| 2007-10-24 | $7.56 | $7.56 | 427,000 | — | — |
| 2007-10-23 | $7.74 | $7.74 | 489,800 | — | — |
| 2007-10-22 | $7.81 | $7.81 | 417,400 | — | — |
| 2007-10-19 | $8.26 | $8.26 | 141,000 | — | — |
| 2007-10-18 | $8.26 | $8.26 | 24,000 | — | — |
| 2007-10-17 | $8.25 | $8.25 | 84,600 | — | — |
| 2007-10-16 | $8.26 | $8.26 | 81,200 | — | — |
| 2007-10-15 | $8.30 | $8.30 | 102,600 | — | — |
| 2007-10-12 | $8.20 | $8.20 | 32,800 | — | — |
| 2007-10-11 | $8.20 | $8.20 | 109,600 | — | — |
| 2007-10-10 | $8.32 | $8.32 | 104,600 | — | — |
| 2007-10-09 | $8.20 | $8.20 | 99,600 | — | — |
| 2007-10-08 | $8.29 | $8.29 | 187,400 | — | — |
| 2007-10-05 | $8.19 | $8.19 | 273,600 | — | — |
| 2007-10-04 | $8.09 | $8.09 | 93,200 | — | — |
| 2007-10-03 | $8.25 | $8.25 | 1,111,400 | — | — |
| 2007-10-02 | $8.23 | $8.23 | 352,600 | — | — |
| 2007-10-01 | $8.11 | $8.11 | 205,000 | — | — |
| 2007-09-28 | $7.85 | $7.85 | 130,600 | — | — |
| 2007-09-27 | $7.96 | $7.96 | 64,000 | — | — |
| 2007-09-26 | $8.03 | $8.03 | 213,400 | — | — |
| 2007-09-25 | $7.94 | $7.94 | 90,400 | — | — |
| 2007-09-24 | $7.90 | $7.90 | 149,600 | — | — |
| 2007-09-21 | $7.97 | $7.97 | 329,600 | — | — |
| 2007-09-20 | $7.66 | $7.66 | 257,800 | — | — |
| 2007-09-19 | $7.65 | $7.65 | 424,600 | — | — |
| 2007-09-18 | $7.55 | $7.55 | 257,400 | — | — |
| 2007-09-17 | $7.49 | $7.49 | 535,200 | — | — |
| 2007-09-14 | $7.27 | $7.27 | 45,000 | — | — |
| 2007-09-13 | $7.31 | $7.31 | 76,600 | — | — |
| 2007-09-12 | $7.39 | $7.39 | 794,200 | — | — |
| 2007-09-11 | $7.02 | $7.02 | 277,400 | — | — |
| 2007-09-10 | $6.96 | $6.95 | 474,400 | — | — |
| 2007-09-07 | $6.58 | $6.58 | 192,800 | — | — |
| 2007-09-06 | $6.63 | $6.63 | 96,400 | — | — |
| 2007-09-05 | $6.68 | $6.68 | 123,600 | — | — |
| 2007-09-04 | $6.72 | $6.72 | 156,800 | — | — |
| 2007-08-31 | $6.73 | $6.73 | 378,000 | — | — |
| 2007-08-30 | $6.72 | $6.72 | 161,000 | — | — |
| 2007-08-29 | $6.87 | $6.87 | 77,800 | — | — |
| 2007-08-28 | $6.77 | $6.77 | 57,400 | — | — |
| 2007-08-27 | $6.78 | $6.78 | 62,400 | — | — |
| 2007-08-24 | $6.69 | $6.69 | 188,200 | — | — |
| 2007-08-23 | $6.49 | $6.49 | 282,600 | — | — |
| 2007-08-22 | $6.48 | $6.48 | 278,600 | — | — |
| 2007-08-21 | $6.47 | $6.47 | 242,800 | — | — |
| 2007-08-20 | $6.58 | $6.58 | 183,400 | — | — |
| 2007-08-17 | $6.73 | $6.73 | 132,200 | — | — |
| 2007-08-16 | $6.77 | $6.77 | 231,800 | — | — |
| 2007-08-15 | $6.82 | $6.82 | 154,400 | — | — |
| 2007-08-14 | $6.94 | $6.94 | 63,800 | — | — |
| 2007-08-13 | $6.91 | $6.91 | 122,400 | — | — |
| 2007-08-10 | $6.69 | $6.69 | 184,400 | — | — |
| 2007-08-09 | $6.77 | $6.77 | 355,400 | — | — |
| 2007-08-08 | $7.05 | $7.05 | 382,200 | — | — |
| 2007-08-07 | $6.91 | $6.91 | 228,200 | — | — |
| 2007-08-06 | $6.96 | $6.95 | 284,400 | — | — |
| 2007-08-03 | $6.91 | $6.91 | 168,000 | — | — |
| 2007-08-02 | $6.95 | $6.95 | 268,600 | — | — |
| 2007-08-01 | $7.02 | $7.02 | 135,000 | — | — |
| 2007-07-31 | $7.13 | $7.13 | 242,400 | — | — |
| 2007-07-30 | $7.03 | $7.03 | 202,600 | — | — |
| 2007-07-27 | $7.12 | $7.12 | 175,600 | — | — |
| 2007-07-26 | $7.08 | $7.08 | 469,600 | — | — |
| 2007-07-25 | $7.21 | $7.20 | 113,200 | — | — |
| 2007-07-24 | $7.24 | $7.24 | 152,200 | — | — |
| 2007-07-23 | $7.35 | $7.35 | 139,000 | — | — |
| 2007-07-20 | $7.38 | $7.38 | 70,800 | — | — |
| 2007-07-19 | $7.37 | $7.37 | 104,600 | — | — |
| 2007-07-18 | $7.26 | $7.26 | 98,400 | — | — |
| 2007-07-17 | $7.34 | $7.34 | 83,800 | — | — |
| 2007-07-16 | $7.37 | $7.37 | 118,400 | — | — |
| 2007-07-13 | $7.42 | $7.42 | 87,200 | — | — |
| 2007-07-12 | $7.43 | $7.43 | 107,400 | — | — |
| 2007-07-11 | $7.30 | $7.30 | 262,400 | — | — |
| 2007-07-10 | $7.37 | $7.37 | 104,200 | — | — |
| 2007-07-09 | $7.47 | $7.47 | 264,200 | — | — |
| 2007-07-06 | $7.32 | $7.32 | 60,600 | — | — |
| 2007-07-05 | $7.31 | $7.31 | 140,200 | — | — |
| 2007-07-03 | $7.30 | $7.30 | 186,800 | — | — |
| 2007-07-02 | $7.33 | $7.33 | 133,800 | — | — |
| 2007-06-29 | $7.28 | $7.28 | 147,800 | — | — |
| 2007-06-28 | $7.30 | $7.30 | 178,400 | — | — |
| 2007-06-27 | $7.27 | $7.27 | 277,200 | — | — |
| 2007-06-26 | $7.26 | $7.26 | 55,600 | — | — |
| 2007-06-25 | $7.25 | $7.25 | 258,800 | — | — |
| 2007-06-22 | $7.20 | $7.20 | 145,200 | — | — |
| 2007-06-21 | $7.18 | $7.18 | 69,600 | — | — |
| 2007-06-20 | $7.17 | $7.17 | 72,800 | — | — |
| 2007-06-19 | $7.26 | $7.26 | 87,600 | — | — |
| 2007-06-18 | $7.25 | $7.25 | 98,400 | — | — |
| 2007-06-15 | $7.24 | $7.24 | 111,600 | — | — |
| 2007-06-14 | $7.24 | $7.24 | 180,000 | — | — |
| 2007-06-13 | $7.23 | $7.23 | 60,200 | — | — |
| 2007-06-12 | $7.18 | $7.18 | 111,600 | — | — |
| 2007-06-11 | $7.26 | $7.26 | 306,600 | — | — |
| 2007-06-08 | $7.22 | $7.22 | 573,200 | — | — |
| 2007-06-07 | $7.22 | $7.22 | 1,190,800 | — | — |
| 2007-06-06 | $6.87 | $6.87 | 331,800 | — | — |
| 2007-06-05 | $6.74 | $6.74 | 94,600 | — | — |
| 2007-06-04 | $6.68 | $6.68 | 198,000 | — | — |
| 2007-06-01 | $6.65 | $6.65 | 80,200 | — | — |
| 2007-05-31 | $6.59 | $6.59 | 359,400 | — | — |
| 2007-05-30 | $6.65 | $6.65 | 329,800 | — | — |
| 2007-05-29 | $6.65 | $6.65 | 273,200 | — | — |
| 2007-05-25 | $6.61 | $6.61 | 75,200 | — | — |
| 2007-05-24 | $6.58 | $6.58 | 143,200 | — | — |
| 2007-05-23 | $6.57 | $6.57 | 210,800 | — | — |
| 2007-05-22 | $6.48 | $6.48 | 110,600 | — | — |
| 2007-05-21 | $6.37 | $6.37 | 76,000 | — | — |
| 2007-05-18 | $6.35 | $6.35 | 69,000 | — | — |
| 2007-05-17 | $6.32 | $6.32 | 117,200 | — | — |
| 2007-05-16 | $6.39 | $6.39 | 180,400 | — | — |
| 2007-05-15 | $6.31 | $6.31 | 127,000 | — | — |
| 2007-05-14 | $6.42 | $6.42 | 311,200 | — | — |
| 2007-05-11 | $6.16 | $6.16 | 865,600 | — | — |
| 2007-05-10 | $6.21 | $6.20 | 231,800 | — | — |
| 2007-05-09 | $6.30 | $6.30 | 120,600 | — | — |
| 2007-05-08 | $6.38 | $6.38 | 64,400 | — | — |
| 2007-05-07 | $6.44 | $6.44 | 108,200 | — | — |
| 2007-05-04 | $6.38 | $6.38 | 126,800 | — | — |
| 2007-05-03 | $6.38 | $6.38 | 126,400 | — | — |
| 2007-05-02 | $6.45 | $6.45 | 235,200 | — | — |
| 2007-05-01 | $6.60 | $6.60 | 180,400 | — | — |
| 2007-04-30 | $6.48 | $6.48 | 89,000 | — | — |
| 2007-04-27 | $6.50 | $6.50 | 52,200 | — | — |
| 2007-04-26 | $6.49 | $6.49 | 81,400 | — | — |
| 2007-04-25 | $6.46 | $6.46 | 84,000 | — | — |
| 2007-04-24 | $6.50 | $6.50 | 61,000 | — | — |
| 2007-04-23 | $6.47 | $6.47 | 106,400 | — | — |
| 2007-04-20 | $6.48 | $6.48 | 64,600 | — | — |
| 2007-04-19 | $6.48 | $6.48 | 67,800 | — | — |
| 2007-04-18 | $6.49 | $6.49 | 75,200 | — | — |
| 2007-04-17 | $6.49 | $6.49 | 52,200 | — | — |
| 2007-04-16 | $6.49 | $6.49 | 202,800 | — | — |
| 2007-04-13 | $6.49 | $6.49 | 85,600 | — | — |
| 2007-04-12 | $6.45 | $6.45 | 120,400 | — | — |
| 2007-04-11 | $6.45 | $6.45 | 153,800 | — | — |
| 2007-04-10 | $6.46 | $6.46 | 97,600 | — | — |
| 2007-04-09 | $6.49 | $6.49 | 128,000 | — | — |
| 2007-04-05 | $6.48 | $6.48 | 1,127,000 | — | — |
| 2007-04-04 | $6.44 | $6.44 | 486,800 | — | — |
| 2007-04-03 | $6.56 | $6.56 | 385,400 | — | — |
| 2007-04-02 | $6.54 | $6.54 | 169,600 | — | — |
| 2007-03-30 | $6.75 | $6.75 | 48,000 | — | — |
| 2007-03-29 | $6.73 | $6.73 | 61,000 | — | — |
| 2007-03-28 | $6.75 | $6.75 | 100,200 | — | — |
| 2007-03-27 | $6.75 | $6.75 | 69,800 | — | — |
| 2007-03-26 | $6.76 | $6.76 | 111,000 | — | — |
| 2007-03-23 | $6.83 | $6.83 | 102,600 | — | — |
| 2007-03-22 | $6.83 | $6.83 | 146,400 | — | — |
| 2007-03-21 | $6.90 | $6.90 | 160,000 | — | — |
| 2007-03-20 | $6.88 | $6.88 | 159,800 | — | — |
| 2007-03-19 | $6.95 | $6.95 | 86,000 | — | — |
| 2007-03-16 | $6.90 | $6.90 | 117,600 | — | — |
| 2007-03-15 | $6.94 | $6.94 | 156,000 | — | — |
| 2007-03-14 | $7.06 | $7.06 | 146,000 | — | — |
| 2007-03-13 | $7.08 | $7.08 | 118,200 | — | — |
| 2007-03-12 | $7.23 | $7.23 | 62,400 | — | — |
| 2007-03-09 | $7.13 | $7.13 | 52,000 | — | — |
| 2007-03-08 | $7.21 | $7.20 | 175,800 | — | — |
| 2007-03-07 | $7.20 | $7.20 | 305,600 | — | — |
| 2007-03-06 | $7.19 | $7.19 | 242,400 | — | — |
| 2007-03-05 | $7.12 | $7.12 | 323,200 | — | — |
| 2007-03-02 | $7.01 | $7.01 | 241,200 | — | — |
| 2007-03-01 | $7.03 | $7.03 | 181,000 | — | — |
| 2007-02-28 | $7.06 | $7.06 | 217,600 | — | — |
| 2007-02-27 | $7.07 | $7.07 | 212,400 | — | — |
| 2007-02-26 | $7.32 | $7.32 | 255,200 | — | — |
| 2007-02-23 | $7.30 | $7.30 | 1,091,600 | — | — |
| 2007-02-22 | $7.31 | $7.31 | 362,400 | — | — |
| 2007-02-21 | $7.17 | $7.17 | 194,800 | — | — |
| 2007-02-20 | $7.13 | $7.13 | 526,000 | — | — |
| 2007-02-16 | $6.92 | $6.92 | 68,000 | — | — |
| 2007-02-15 | $6.94 | $6.94 | 222,000 | — | — |
| 2007-02-14 | $6.96 | $6.95 | 161,400 | — | — |
| 2007-02-13 | $6.85 | $6.85 | 85,000 | — | — |
| 2007-02-12 | $6.75 | $6.75 | 169,000 | — | — |
| 2007-02-09 | $6.79 | $6.79 | 161,000 | — | — |
| 2007-02-08 | $6.88 | $6.88 | 197,600 | — | — |
| 2007-02-07 | $6.78 | $6.78 | 771,600 | — | — |
| 2007-02-06 | $6.70 | $6.70 | 1,031,800 | — | — |
| 2007-02-05 | $6.56 | $6.56 | 352,200 | — | — |
| 2007-02-02 | $6.50 | $6.50 | 610,200 | — | — |
| 2007-02-01 | $6.50 | $6.50 | 423,600 | — | — |
| 2007-01-31 | $6.48 | $6.48 | 396,200 | — | — |
| 2007-01-30 | $6.51 | $6.51 | 728,000 | — | — |
| 2007-01-29 | $6.42 | $6.42 | 2,915,600 | — | — |
| 2007-01-26 | $7.32 | $7.32 | 316,000 | — | — |
| 2007-01-25 | $7.30 | $7.30 | 172,600 | — | — |
| 2007-01-24 | $7.45 | $7.45 | 138,200 | — | — |
| 2007-01-23 | $7.41 | $7.41 | 257,800 | — | — |
| 2007-01-22 | $7.48 | $7.48 | 203,200 | — | — |
| 2007-01-19 | $7.51 | $7.51 | 98,200 | — | — |
| 2007-01-18 | $7.45 | $7.45 | 218,200 | — | — |
| 2007-01-17 | $7.46 | $7.45 | 54,800 | — | — |
| 2007-01-16 | $7.50 | $7.50 | 171,000 | — | — |
| 2007-01-12 | $7.50 | $7.50 | 208,400 | — | — |
| 2007-01-11 | $7.59 | $7.59 | 193,800 | — | — |
| 2007-01-10 | $7.56 | $7.56 | 222,600 | — | — |
| 2007-01-09 | $7.62 | $7.62 | 209,400 | — | — |
| 2007-01-08 | $7.74 | $7.74 | 249,400 | — | — |
| 2007-01-05 | $7.70 | $7.70 | 243,000 | — | — |
| 2007-01-04 | $7.81 | $7.81 | 124,600 | — | — |
| 2007-01-03 | $7.81 | $7.81 | 238,200 | — | — |