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
- 1983-10-28 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 | $7.01 | $10.09 | 47,900 | — | — |
| 2007-12-28 | $7.02 | $10.10 | 43,100 | — | — |
| 2007-12-27 | $6.92 | $9.96 | 29,000 | — | — |
| 2007-12-26 | $6.71 | $9.66 | 84,400 | — | — |
| 2007-12-24 | $6.69 | $9.63 | 15,900 | — | — |
| 2007-12-21 | $6.65 | $9.57 | 45,700 | — | — |
| 2007-12-20 | $6.90 | $9.93 | 88,000 | — | — |
| 2007-12-19 | $6.65 | $9.57 | 94,800 | — | — |
| 2007-12-18 | $6.10 | $8.78 | 43,400 | — | — |
| 2007-12-17 | $6.23 | $8.96 | 17,800 | — | — |
| 2007-12-14 | $6.38 | $9.18 | 23,800 | — | — |
| 2007-12-13 | $6.50 | $9.35 | 17,400 | — | — |
| 2007-12-12 | $6.66 | $9.58 | 20,500 | — | — |
| 2007-12-11 | $6.86 | $9.87 | 35,100 | — | — |
| 2007-12-10 | $7.04 | $10.13 | 51,500 | — | — |
| 2007-12-07 | $6.92 | $9.96 | 32,100 | — | — |
| 2007-12-06 | $6.65 | $9.57 | 48,800 | — | — |
| 2007-12-05 | $6.60 | $9.50 | 80,400 | — | — |
| 2007-12-04 | $6.55 | $9.43 | 85,400 | — | — |
| 2007-12-03 | $6.54 | $9.41 | 36,700 | — | — |
| 2007-11-30 | $6.51 | $9.37 | 34,500 | — | — |
| 2007-11-29 | $6.63 | $9.54 | 19,700 | — | — |
| 2007-11-28 | $6.70 | $9.64 | 22,100 | — | — |
| 2007-11-27 | $6.68 | $9.61 | 34,800 | — | — |
| 2007-11-26 | $7.00 | $10.07 | 38,200 | — | — |
| 2007-11-23 | $6.83 | $9.83 | 8,600 | — | — |
| 2007-11-21 | $6.64 | $9.55 | 18,900 | — | — |
| 2007-11-20 | $6.46 | $9.30 | 18,100 | — | — |
| 2007-11-19 | $6.65 | $9.57 | 16,900 | — | — |
| 2007-11-16 | $6.79 | $9.77 | 55,900 | — | — |
| 2007-11-15 | $7.05 | $10.14 | 24,500 | — | — |
| 2007-11-14 | $6.96 | $10.02 | 28,100 | — | — |
| 2007-11-13 | $7.47 | $10.75 | 29,200 | — | — |
| 2007-11-12 | $7.59 | $10.92 | 50,300 | — | — |
| 2007-11-09 | $7.66 | $11.02 | 29,100 | — | — |
| 2007-11-08 | $7.65 | $11.01 | 30,600 | — | — |
| 2007-11-07 | $7.62 | $10.96 | 33,100 | — | — |
| 2007-11-06 | $7.34 | $10.56 | 25,200 | — | — |
| 2007-11-05 | $7.32 | $10.53 | 34,300 | — | — |
| 2007-11-02 | $7.41 | $10.61 | 60,300 | — | — |
| 2007-11-01 | $7.55 | $10.81 | 37,900 | — | — |
| 2007-10-31 | $7.58 | $10.85 | 52,200 | — | — |
| 2007-10-30 | $7.41 | $10.61 | 46,800 | — | — |
| 2007-10-29 | $7.55 | $10.81 | 43,900 | — | — |
| 2007-10-26 | $7.49 | $10.72 | 53,300 | — | — |
| 2007-10-25 | $7.33 | $10.49 | 41,200 | — | — |
| 2007-10-24 | $7.33 | $10.49 | 91,200 | — | — |
| 2007-10-23 | $7.66 | $10.96 | 12,800 | — | — |
| 2007-10-22 | $7.25 | $10.38 | 134,800 | — | — |
| 2007-10-19 | $7.34 | $10.50 | 33,900 | — | — |
| 2007-10-18 | $7.59 | $10.86 | 30,800 | — | — |
| 2007-10-17 | $7.41 | $10.61 | 41,500 | — | — |
| 2007-10-16 | $7.26 | $10.39 | 78,200 | — | — |
| 2007-10-15 | $7.67 | $10.98 | 58,300 | — | — |
| 2007-10-12 | $7.70 | $11.02 | 120,700 | — | — |
| 2007-10-11 | $7.07 | $10.12 | 182,000 | — | — |
| 2007-10-10 | $7.28 | $10.42 | 233,500 | — | — |
| 2007-10-09 | $7.24 | $10.36 | 108,700 | — | — |
| 2007-10-08 | $7.34 | $10.50 | 18,700 | — | — |
| 2007-10-05 | $7.34 | $10.50 | 102,400 | — | — |
| 2007-10-04 | $7.37 | $10.55 | 35,200 | — | — |
| 2007-10-03 | $7.62 | $10.91 | 260,700 | — | — |
| 2007-10-02 | $7.55 | $10.81 | 101,000 | — | — |
| 2007-10-01 | $7.27 | $10.40 | 157,300 | — | — |
| 2007-09-28 | $6.85 | $9.80 | 67,300 | — | — |
| 2007-09-27 | $6.70 | $9.59 | 15,300 | — | — |
| 2007-09-26 | $6.63 | $9.49 | 39,300 | — | — |
| 2007-09-25 | $6.58 | $9.42 | 49,300 | — | — |
| 2007-09-24 | $6.52 | $9.33 | 25,200 | — | — |
| 2007-09-21 | $6.60 | $9.45 | 102,800 | — | — |
| 2007-09-20 | $6.59 | $9.43 | 53,900 | — | — |
| 2007-09-19 | $6.92 | $9.90 | 31,300 | — | — |
| 2007-09-18 | $6.96 | $9.96 | 46,800 | — | — |
| 2007-09-17 | $7.02 | $10.05 | 77,800 | — | — |
| 2007-09-14 | $6.92 | $9.90 | 32,200 | — | — |
| 2007-09-13 | $6.81 | $9.75 | 24,200 | — | — |
| 2007-09-12 | $6.99 | $10.00 | 83,100 | — | — |
| 2007-09-11 | $6.93 | $9.92 | 71,500 | — | — |
| 2007-09-10 | $7.04 | $10.08 | 38,000 | — | — |
| 2007-09-07 | $7.39 | $10.58 | 43,600 | — | — |
| 2007-09-06 | $7.24 | $10.36 | 56,000 | — | — |
| 2007-09-05 | $7.23 | $10.35 | 47,600 | — | — |
| 2007-09-04 | $7.18 | $10.28 | 13,300 | — | — |
| 2007-08-31 | $7.23 | $10.35 | 33,100 | — | — |
| 2007-08-30 | $6.97 | $9.98 | 22,500 | — | — |
| 2007-08-29 | $7.10 | $10.16 | 52,500 | — | — |
| 2007-08-28 | $7.34 | $10.50 | 50,300 | — | — |
| 2007-08-27 | $7.37 | $10.55 | 46,900 | — | — |
| 2007-08-24 | $7.40 | $10.59 | 120,200 | — | — |
| 2007-08-23 | $7.06 | $10.10 | 45,200 | — | — |
| 2007-08-22 | $7.00 | $10.02 | 41,300 | — | — |
| 2007-08-21 | $7.17 | $10.26 | 50,800 | — | — |
| 2007-08-20 | $7.26 | $10.39 | 58,600 | — | — |
| 2007-08-17 | $7.26 | $10.39 | 92,600 | — | — |
| 2007-08-16 | $7.13 | $10.20 | 116,400 | — | — |
| 2007-08-15 | $7.75 | $11.09 | 94,100 | — | — |
| 2007-08-14 | $8.14 | $11.65 | 46,500 | — | — |
| 2007-08-13 | $7.77 | $11.12 | 66,400 | — | — |
| 2007-08-10 | $7.43 | $10.63 | 79,600 | — | — |
| 2007-08-09 | $7.05 | $10.09 | 206,500 | — | — |
| 2007-08-08 | $7.56 | $10.82 | 47,900 | — | — |
| 2007-08-07 | $7.84 | $11.22 | 21,100 | — | — |
| 2007-08-06 | $7.84 | $11.22 | 15,000 | — | — |
| 2007-08-03 | $7.85 | $11.23 | 43,300 | — | — |
| 2007-08-02 | $7.86 | $11.25 | 72,300 | — | — |
| 2007-08-01 | $8.13 | $11.64 | 69,100 | — | — |
| 2007-07-31 | $8.35 | $11.95 | 10,500 | — | — |
| 2007-07-30 | $8.51 | $12.18 | 24,400 | — | — |
| 2007-07-27 | $8.51 | $12.12 | 26,700 | — | — |
| 2007-07-26 | $8.59 | $12.24 | 30,900 | — | — |
| 2007-07-25 | $8.93 | $12.72 | 50,200 | — | — |
| 2007-07-24 | $8.85 | $12.61 | 56,300 | — | — |
| 2007-07-23 | $8.84 | $12.59 | 39,500 | — | — |
| 2007-07-20 | $9.03 | $12.86 | 24,200 | — | — |
| 2007-07-19 | $8.94 | $12.73 | 20,000 | — | — |
| 2007-07-18 | $8.86 | $12.62 | 17,500 | — | — |
| 2007-07-17 | $9.01 | $12.83 | 114,200 | — | — |
| 2007-07-16 | $9.00 | $12.82 | 24,800 | — | — |
| 2007-07-13 | $9.13 | $13.01 | 12,600 | — | — |
| 2007-07-12 | $9.24 | $13.16 | 48,500 | — | — |
| 2007-07-11 | $9.00 | $12.82 | 43,700 | — | — |
| 2007-07-10 | $8.83 | $12.58 | 64,700 | — | — |
| 2007-07-09 | $9.14 | $13.02 | 98,300 | — | — |
| 2007-07-06 | $9.32 | $13.28 | 24,600 | — | — |
| 2007-07-05 | $9.29 | $13.23 | 37,300 | — | — |
| 2007-07-03 | $9.40 | $13.39 | 17,400 | — | — |
| 2007-07-02 | $9.31 | $13.26 | 41,500 | — | — |
| 2007-06-29 | $9.26 | $13.19 | 42,800 | — | — |
| 2007-06-28 | $9.30 | $13.25 | 16,300 | — | — |
| 2007-06-27 | $9.28 | $13.22 | 4,600 | — | — |
| 2007-06-26 | $9.34 | $13.30 | 32,200 | — | — |
| 2007-06-25 | $9.40 | $13.39 | 43,300 | — | — |
| 2007-06-22 | $9.44 | $13.45 | 19,700 | — | — |
| 2007-06-21 | $9.49 | $13.52 | 60,700 | — | — |
| 2007-06-20 | $9.58 | $13.65 | 13,400 | — | — |
| 2007-06-19 | $9.65 | $13.75 | 17,300 | — | — |
| 2007-06-18 | $9.38 | $13.36 | 43,600 | — | — |
| 2007-06-15 | $9.39 | $13.38 | 39,100 | — | — |
| 2007-06-14 | $9.39 | $13.38 | 10,500 | — | — |
| 2007-06-13 | $9.33 | $13.29 | 13,400 | — | — |
| 2007-06-12 | $9.20 | $13.11 | 117,900 | — | — |
| 2007-06-11 | $9.35 | $13.32 | 33,500 | — | — |
| 2007-06-08 | $9.39 | $13.38 | 46,100 | — | — |
| 2007-06-07 | $9.31 | $13.26 | 72,600 | — | — |
| 2007-06-06 | $9.35 | $13.32 | 91,500 | — | — |
| 2007-06-05 | $9.59 | $13.66 | 125,500 | — | — |
| 2007-06-04 | $9.80 | $13.96 | 24,000 | — | — |
| 2007-06-01 | $9.70 | $13.82 | 50,300 | — | — |
| 2007-05-31 | $9.55 | $13.60 | 51,800 | — | — |
| 2007-05-30 | $9.26 | $13.19 | 15,300 | — | — |
| 2007-05-29 | $9.12 | $12.99 | 13,000 | — | — |
| 2007-05-25 | $9.11 | $12.98 | 133,000 | — | — |
| 2007-05-24 | $8.96 | $12.76 | 58,300 | — | — |
| 2007-05-23 | $8.90 | $12.68 | 86,400 | — | — |
| 2007-05-22 | $8.99 | $12.81 | 18,600 | — | — |
| 2007-05-21 | $9.06 | $12.91 | 54,800 | — | — |
| 2007-05-18 | $8.96 | $12.76 | 132,100 | — | — |
| 2007-05-17 | $9.30 | $13.25 | 23,900 | — | — |
| 2007-05-16 | $9.32 | $13.28 | 42,300 | — | — |
| 2007-05-15 | $9.30 | $13.25 | 138,100 | — | — |
| 2007-05-14 | $9.23 | $13.15 | 55,600 | — | — |
| 2007-05-11 | $9.34 | $13.30 | 173,400 | — | — |
| 2007-05-10 | $9.31 | $13.26 | 48,500 | — | — |
| 2007-05-09 | $9.30 | $13.25 | 398,000 | — | — |
| 2007-05-08 | $9.14 | $13.02 | 63,000 | — | — |
| 2007-05-07 | $8.98 | $12.79 | 46,400 | — | — |
| 2007-05-04 | $8.81 | $12.49 | 17,900 | — | — |
| 2007-05-03 | $8.79 | $12.46 | 62,500 | — | — |
| 2007-05-02 | $8.30 | $11.77 | 118,600 | — | — |
| 2007-05-01 | $8.74 | $12.39 | 17,400 | — | — |
| 2007-04-30 | $8.77 | $12.44 | 86,500 | — | — |
| 2007-04-27 | $8.75 | $12.41 | 52,700 | — | — |
| 2007-04-26 | $8.91 | $12.63 | 16,500 | — | — |
| 2007-04-25 | $9.04 | $12.82 | 48,900 | — | — |
| 2007-04-24 | $9.01 | $12.78 | 20,700 | — | — |
| 2007-04-23 | $9.26 | $13.13 | 92,000 | — | — |
| 2007-04-20 | $9.13 | $12.95 | 100,000 | — | — |
| 2007-04-19 | $8.62 | $12.22 | 73,900 | — | — |
| 2007-04-18 | $8.48 | $12.02 | 35,800 | — | — |
| 2007-04-17 | $8.78 | $12.45 | 36,000 | — | — |
| 2007-04-16 | $8.92 | $12.65 | 41,200 | — | — |
| 2007-04-13 | $8.90 | $12.62 | 62,800 | — | — |
| 2007-04-12 | $8.80 | $12.48 | 109,200 | — | — |
| 2007-04-11 | $9.58 | $13.58 | 77,600 | — | — |
| 2007-04-10 | $9.75 | $13.83 | 98,600 | — | — |
| 2007-04-09 | $10.03 | $14.22 | 89,200 | — | — |
| 2007-04-05 | $9.81 | $13.91 | 40,600 | — | — |
| 2007-04-04 | $9.66 | $13.70 | 57,300 | — | — |
| 2007-04-03 | $9.50 | $13.47 | 89,800 | — | — |
| 2007-04-02 | $9.39 | $13.32 | 31,700 | — | — |
| 2007-03-30 | $9.33 | $13.23 | 24,600 | — | — |
| 2007-03-29 | $9.26 | $13.13 | 29,500 | — | — |
| 2007-03-28 | $9.28 | $13.16 | 25,700 | — | — |
| 2007-03-27 | $9.13 | $12.95 | 162,400 | — | — |
| 2007-03-26 | $8.95 | $12.69 | 51,800 | — | — |
| 2007-03-23 | $9.05 | $12.83 | 137,900 | — | — |
| 2007-03-22 | $9.03 | $12.80 | 121,100 | — | — |
| 2007-03-21 | $8.97 | $12.72 | 72,300 | — | — |
| 2007-03-20 | $8.97 | $12.72 | 21,400 | — | — |
| 2007-03-19 | $8.85 | $12.55 | 11,800 | — | — |
| 2007-03-16 | $8.92 | $12.65 | 26,800 | — | — |
| 2007-03-15 | $8.81 | $12.49 | 19,400 | — | — |
| 2007-03-14 | $9.04 | $12.82 | 26,700 | — | — |
| 2007-03-13 | $8.69 | $12.32 | 26,500 | — | — |
| 2007-03-12 | $9.07 | $12.86 | 11,000 | — | — |
| 2007-03-09 | $8.85 | $12.55 | 22,000 | — | — |
| 2007-03-08 | $9.04 | $12.82 | 29,400 | — | — |
| 2007-03-07 | $8.76 | $12.42 | 25,900 | — | — |
| 2007-03-06 | $9.04 | $12.82 | 36,500 | — | — |
| 2007-03-05 | $9.00 | $12.76 | 67,500 | — | — |
| 2007-03-02 | $8.88 | $12.59 | 44,700 | — | — |
| 2007-03-01 | $9.08 | $12.88 | 44,600 | — | — |
| 2007-02-28 | $9.19 | $13.03 | 41,100 | — | — |
| 2007-02-27 | $9.01 | $12.78 | 103,700 | — | — |
| 2007-02-26 | $9.39 | $13.32 | 97,300 | — | — |
| 2007-02-23 | $9.29 | $13.17 | 84,300 | — | — |
| 2007-02-22 | $9.34 | $13.24 | 65,500 | — | — |
| 2007-02-21 | $9.40 | $13.33 | 75,100 | — | — |
| 2007-02-20 | $9.59 | $13.60 | 126,900 | — | — |
| 2007-02-16 | $8.99 | $12.75 | 83,400 | — | — |
| 2007-02-15 | $9.06 | $12.85 | 46,400 | — | — |
| 2007-02-14 | $9.34 | $13.24 | 55,800 | — | — |
| 2007-02-13 | $9.17 | $13.00 | 28,900 | — | — |
| 2007-02-12 | $9.00 | $12.76 | 63,200 | — | — |
| 2007-02-09 | $8.99 | $12.75 | 37,100 | — | — |
| 2007-02-08 | $9.10 | $12.90 | 35,000 | — | — |
| 2007-02-07 | $9.10 | $12.90 | 39,400 | — | — |
| 2007-02-06 | $8.89 | $12.55 | 141,400 | — | — |
| 2007-02-05 | $8.71 | $12.30 | 107,900 | — | — |
| 2007-02-02 | $8.94 | $12.62 | 57,700 | — | — |
| 2007-02-01 | $8.92 | $12.59 | 45,500 | — | — |
| 2007-01-31 | $8.94 | $12.62 | 90,800 | — | — |
| 2007-01-30 | $8.81 | $12.44 | 33,800 | — | — |
| 2007-01-29 | $9.07 | $12.80 | 68,400 | — | — |
| 2007-01-26 | $9.00 | $12.70 | 58,100 | — | — |
| 2007-01-25 | $9.00 | $12.70 | 63,300 | — | — |
| 2007-01-24 | $9.03 | $12.75 | 78,200 | — | — |
| 2007-01-23 | $9.08 | $12.82 | 206,600 | — | — |
| 2007-01-22 | $9.13 | $12.89 | 96,100 | — | — |
| 2007-01-19 | $9.33 | $13.17 | 73,600 | — | — |
| 2007-01-18 | $9.25 | $13.06 | 75,700 | — | — |
| 2007-01-17 | $9.45 | $13.34 | 63,400 | — | — |
| 2007-01-16 | $9.50 | $13.41 | 84,600 | — | — |
| 2007-01-12 | $9.44 | $13.33 | 74,400 | — | — |
| 2007-01-11 | $9.55 | $13.48 | 132,600 | — | — |
| 2007-01-10 | $8.87 | $12.52 | 160,200 | — | — |
| 2007-01-09 | $8.84 | $12.48 | 146,500 | — | — |
| 2007-01-08 | $8.83 | $12.46 | 57,200 | — | — |
| 2007-01-05 | $8.97 | $12.66 | 63,800 | — | — |
| 2007-01-04 | $9.00 | $12.70 | 122,400 | — | — |
| 2007-01-03 | $8.83 | $12.46 | 142,700 | — | — |