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
- 1999-04-26 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 | $8.20 | $8.20 | 8,540 | — | — |
| 2007-12-28 | $8.50 | $8.50 | 6,200 | — | — |
| 2007-12-27 | $8.10 | $8.10 | 2,680 | — | — |
| 2007-12-26 | $7.90 | $7.90 | 7,150 | — | — |
| 2007-12-24 | $8.60 | $8.60 | 1,430 | — | — |
| 2007-12-21 | $8.70 | $8.70 | 4,400 | — | — |
| 2007-12-20 | $8.60 | $8.60 | 2,710 | — | — |
| 2007-12-19 | $9.10 | $9.10 | 17,710 | — | — |
| 2007-12-18 | $8.00 | $8.00 | 1,970 | — | — |
| 2007-12-17 | $7.80 | $7.80 | 2,970 | — | — |
| 2007-12-14 | $7.50 | $7.50 | 4,450 | — | — |
| 2007-12-13 | $8.20 | $8.20 | 1,630 | — | — |
| 2007-12-12 | $7.60 | $7.60 | 3,520 | — | — |
| 2007-12-11 | $7.10 | $7.10 | 3,640 | — | — |
| 2007-12-10 | $7.50 | $7.50 | 1,990 | — | — |
| 2007-12-07 | $7.50 | $7.50 | 1,850 | — | — |
| 2007-12-06 | $7.80 | $7.80 | 780 | — | — |
| 2007-12-05 | $7.60 | $7.60 | 480 | — | — |
| 2007-12-04 | $7.70 | $7.70 | 2,170 | — | — |
| 2007-12-03 | $7.80 | $7.80 | 550 | — | — |
| 2007-11-30 | $8.10 | $8.10 | 570 | — | — |
| 2007-11-29 | $8.10 | $8.10 | 280 | — | — |
| 2007-11-28 | $8.50 | $8.50 | 370 | — | — |
| 2007-11-27 | $8.30 | $8.30 | 3,540 | — | — |
| 2007-11-26 | $7.60 | $7.60 | 7,770 | — | — |
| 2007-11-23 | $7.90 | $7.90 | 0 | — | — |
| 2007-11-21 | $7.90 | $7.90 | 900 | — | — |
| 2007-11-20 | $7.70 | $7.70 | 3,340 | — | — |
| 2007-11-19 | $7.50 | $7.50 | 3,640 | — | — |
| 2007-11-16 | $8.00 | $8.00 | 1,700 | — | — |
| 2007-11-15 | $8.10 | $8.10 | 5,430 | — | — |
| 2007-11-14 | $8.00 | $8.00 | 1,830 | — | — |
| 2007-11-13 | $8.10 | $8.10 | 1,540 | — | — |
| 2007-11-12 | $8.10 | $8.10 | 2,700 | — | — |
| 2007-11-09 | $7.70 | $7.70 | 2,890 | — | — |
| 2007-11-08 | $8.00 | $8.00 | 15,670 | — | — |
| 2007-11-07 | $7.80 | $7.80 | 11,090 | — | — |
| 2007-11-06 | $8.20 | $8.20 | 5,730 | — | — |
| 2007-11-05 | $8.00 | $8.00 | 7,280 | — | — |
| 2007-11-02 | $8.20 | $8.20 | 1,540 | — | — |
| 2007-11-01 | $8.30 | $8.30 | 10,600 | — | — |
| 2007-10-31 | $9.00 | $9.00 | 690 | — | — |
| 2007-10-30 | $8.90 | $8.90 | 3,220 | — | — |
| 2007-10-29 | $8.80 | $8.80 | 4,040 | — | — |
| 2007-10-26 | $8.50 | $8.50 | 10,010 | — | — |
| 2007-10-25 | $9.30 | $9.30 | 24,320 | — | — |
| 2007-10-24 | $11.10 | $11.10 | 6,970 | — | — |
| 2007-10-23 | $11.60 | $11.60 | 5,560 | — | — |
| 2007-10-22 | $11.60 | $11.60 | 2,320 | — | — |
| 2007-10-19 | $12.20 | $12.20 | 10,830 | — | — |
| 2007-10-18 | $12.30 | $12.30 | 1,650 | — | — |
| 2007-10-17 | $12.00 | $12.00 | 1,930 | — | — |
| 2007-10-16 | $11.70 | $11.70 | 1,170 | — | — |
| 2007-10-15 | $11.90 | $11.90 | 3,920 | — | — |
| 2007-10-12 | $11.70 | $11.70 | 1,850 | — | — |
| 2007-10-11 | $11.70 | $11.70 | 3,090 | — | — |
| 2007-10-10 | $11.80 | $11.80 | 4,020 | — | — |
| 2007-10-09 | $12.30 | $12.30 | 10,370 | — | — |
| 2007-10-08 | $11.60 | $11.60 | 3,920 | — | — |
| 2007-10-05 | $11.30 | $11.30 | 6,350 | — | — |
| 2007-10-04 | $11.80 | $11.80 | 11,220 | — | — |
| 2007-10-03 | $12.60 | $12.60 | 16,030 | — | — |
| 2007-10-02 | $12.70 | $12.70 | 17,580 | — | — |
| 2007-10-01 | $11.60 | $11.60 | 41,340 | — | — |
| 2007-09-28 | $10.40 | $10.40 | 14,930 | — | — |
| 2007-09-27 | $9.90 | $9.90 | 2,410 | — | — |
| 2007-09-26 | $9.70 | $9.70 | 5,530 | — | — |
| 2007-09-25 | $9.50 | $9.50 | 2,470 | — | — |
| 2007-09-24 | $9.50 | $9.50 | 160 | — | — |
| 2007-09-21 | $9.50 | $9.50 | 7,420 | — | — |
| 2007-09-20 | $9.20 | $9.20 | 21,010 | — | — |
| 2007-09-19 | $9.20 | $9.20 | 5,300 | — | — |
| 2007-09-18 | $9.10 | $9.10 | 4,510 | — | — |
| 2007-09-17 | $8.80 | $8.80 | 580 | — | — |
| 2007-09-14 | $8.80 | $8.80 | 2,150 | — | — |
| 2007-09-13 | $8.80 | $8.80 | 2,000 | — | — |
| 2007-09-12 | $9.00 | $9.00 | 1,000 | — | — |
| 2007-09-11 | $8.80 | $8.80 | 440 | — | — |
| 2007-09-10 | $8.80 | $8.80 | 710 | — | — |
| 2007-09-07 | $8.90 | $8.90 | 680 | — | — |
| 2007-09-06 | $8.80 | $8.80 | 2,660 | — | — |
| 2007-09-05 | $8.90 | $8.90 | 700 | — | — |
| 2007-09-04 | $9.30 | $9.30 | 2,360 | — | — |
| 2007-08-31 | $8.80 | $8.80 | 4,170 | — | — |
| 2007-08-30 | $8.80 | $8.80 | 2,790 | — | — |
| 2007-08-29 | $8.90 | $8.90 | 360 | — | — |
| 2007-08-28 | $8.90 | $8.90 | 1,100 | — | — |
| 2007-08-27 | $8.80 | $8.80 | 1,510 | — | — |
| 2007-08-24 | $8.80 | $8.80 | 2,000 | — | — |
| 2007-08-23 | $9.10 | $9.10 | 8,820 | — | — |
| 2007-08-22 | $8.80 | $8.80 | 2,330 | — | — |
| 2007-08-21 | $8.80 | $8.80 | 6,190 | — | — |
| 2007-08-20 | $9.20 | $9.20 | 1,510 | — | — |
| 2007-08-17 | $9.10 | $9.10 | 1,650 | — | — |
| 2007-08-16 | $8.90 | $8.90 | 2,260 | — | — |
| 2007-08-15 | $8.80 | $8.80 | 1,810 | — | — |
| 2007-08-14 | $9.30 | $9.30 | 3,090 | — | — |
| 2007-08-13 | $9.60 | $9.60 | 990 | — | — |
| 2007-08-10 | $9.60 | $9.60 | 430 | — | — |
| 2007-08-09 | $9.50 | $9.50 | 1,870 | — | — |
| 2007-08-08 | $9.70 | $9.70 | 6,040 | — | — |
| 2007-08-07 | $9.60 | $9.60 | 3,220 | — | — |
| 2007-08-06 | $9.50 | $9.50 | 5,180 | — | — |
| 2007-08-03 | $9.40 | $9.40 | 9,080 | — | — |
| 2007-08-02 | $9.40 | $9.40 | 3,220 | — | — |
| 2007-08-01 | $9.10 | $9.10 | 4,550 | — | — |
| 2007-07-31 | $9.10 | $9.10 | 10,170 | — | — |
| 2007-07-30 | $9.40 | $9.40 | 2,850 | — | — |
| 2007-07-27 | $9.10 | $9.10 | 9,290 | — | — |
| 2007-07-26 | $9.60 | $9.60 | 8,170 | — | — |
| 2007-07-25 | $9.30 | $9.30 | 4,790 | — | — |
| 2007-07-24 | $9.00 | $9.00 | 10,930 | — | — |
| 2007-07-23 | $9.20 | $9.20 | 7,260 | — | — |
| 2007-07-20 | $9.50 | $9.50 | 7,680 | — | — |
| 2007-07-19 | $9.50 | $9.50 | 2,260 | — | — |
| 2007-07-18 | $9.50 | $9.50 | 1,610 | — | — |
| 2007-07-17 | $9.60 | $9.60 | 5,240 | — | — |
| 2007-07-16 | $9.60 | $9.60 | 7,220 | — | — |
| 2007-07-13 | $9.50 | $9.50 | 20,150 | — | — |
| 2007-07-12 | $9.30 | $9.30 | 3,960 | — | — |
| 2007-07-11 | $9.20 | $9.20 | 4,300 | — | — |
| 2007-07-10 | $9.20 | $9.20 | 5,880 | — | — |
| 2007-07-09 | $9.20 | $9.20 | 2,730 | — | — |
| 2007-07-06 | $8.80 | $8.80 | 2,420 | — | — |
| 2007-07-05 | $8.90 | $8.90 | 4,780 | — | — |
| 2007-07-03 | $9.00 | $9.00 | 1,760 | — | — |
| 2007-07-02 | $8.80 | $8.80 | 5,000 | — | — |
| 2007-06-29 | $8.80 | $8.80 | 4,980 | — | — |
| 2007-06-28 | $8.20 | $8.20 | 3,810 | — | — |
| 2007-06-27 | $8.40 | $8.40 | 3,650 | — | — |
| 2007-06-26 | $8.20 | $8.20 | 4,640 | — | — |
| 2007-06-25 | $8.50 | $8.50 | 2,810 | — | — |
| 2007-06-22 | $8.60 | $8.60 | 950 | — | — |
| 2007-06-21 | $8.50 | $8.50 | 3,980 | — | — |
| 2007-06-20 | $8.70 | $8.70 | 1,550 | — | — |
| 2007-06-19 | $8.60 | $8.60 | 1,250 | — | — |
| 2007-06-18 | $9.00 | $9.00 | 3,050 | — | — |
| 2007-06-15 | $9.00 | $9.00 | 1,580 | — | — |
| 2007-06-14 | $9.00 | $9.00 | 1,850 | — | — |
| 2007-06-13 | $8.70 | $8.70 | 710 | — | — |
| 2007-06-12 | $8.70 | $8.70 | 1,580 | — | — |
| 2007-06-11 | $8.80 | $8.80 | 660 | — | — |
| 2007-06-08 | $9.00 | $9.00 | 6,370 | — | — |
| 2007-06-07 | $8.60 | $8.60 | 2,090 | — | — |
| 2007-06-06 | $9.00 | $9.00 | 6,230 | — | — |
| 2007-06-05 | $8.50 | $8.50 | 2,050 | — | — |
| 2007-06-04 | $8.60 | $8.60 | 1,080 | — | — |
| 2007-06-01 | $8.80 | $8.80 | 1,240 | — | — |
| 2007-05-31 | $8.80 | $8.80 | 3,950 | — | — |
| 2007-05-30 | $8.90 | $8.90 | 4,620 | — | — |
| 2007-05-29 | $8.60 | $8.60 | 1,250 | — | — |
| 2007-05-25 | $8.60 | $8.60 | 6,500 | — | — |
| 2007-05-24 | $9.30 | $9.30 | 3,010 | — | — |
| 2007-05-23 | $9.50 | $9.50 | 4,340 | — | — |
| 2007-05-22 | $9.30 | $9.30 | 5,520 | — | — |
| 2007-05-21 | $8.80 | $8.80 | 1,360 | — | — |
| 2007-05-18 | $8.80 | $8.80 | 1,900 | — | — |
| 2007-05-17 | $9.00 | $9.00 | 1,080 | — | — |
| 2007-05-16 | $9.10 | $9.10 | 1,760 | — | — |
| 2007-05-15 | $9.10 | $9.10 | 2,370 | — | — |
| 2007-05-14 | $8.90 | $8.90 | 11,510 | — | — |
| 2007-05-11 | $9.90 | $9.90 | 5,190 | — | — |
| 2007-05-10 | $9.50 | $9.50 | 1,980 | — | — |
| 2007-05-09 | $9.50 | $9.50 | 2,620 | — | — |
| 2007-05-08 | $9.60 | $9.60 | 3,420 | — | — |
| 2007-05-07 | $9.30 | $9.30 | 940 | — | — |
| 2007-05-04 | $9.80 | $9.80 | 1,050 | — | — |
| 2007-05-03 | $9.90 | $9.90 | 1,330 | — | — |
| 2007-05-02 | $10.00 | $10.00 | 5,490 | — | — |
| 2007-05-01 | $9.70 | $9.70 | 3,430 | — | — |
| 2007-04-30 | $9.70 | $9.70 | 6,190 | — | — |
| 2007-04-27 | $9.80 | $9.80 | 10,070 | — | — |
| 2007-04-26 | $9.40 | $9.40 | 19,750 | — | — |
| 2007-04-25 | $9.30 | $9.30 | 13,160 | — | — |
| 2007-04-24 | $8.90 | $8.90 | 1,580 | — | — |
| 2007-04-23 | $9.40 | $9.40 | 11,690 | — | — |
| 2007-04-20 | $9.50 | $9.50 | 4,650 | — | — |
| 2007-04-19 | $9.60 | $9.60 | 1,390 | — | — |
| 2007-04-18 | $9.20 | $9.20 | 2,330 | — | — |
| 2007-04-17 | $9.70 | $9.70 | 9,300 | — | — |
| 2007-04-16 | $9.90 | $9.90 | 1,690 | — | — |
| 2007-04-13 | $9.90 | $9.90 | 6,470 | — | — |
| 2007-04-12 | $9.80 | $9.80 | 300 | — | — |
| 2007-04-11 | $9.70 | $9.70 | 1,730 | — | — |
| 2007-04-10 | $9.90 | $9.90 | 6,790 | — | — |
| 2007-04-09 | $10.00 | $10.00 | 6,730 | — | — |
| 2007-04-05 | $10.00 | $10.00 | 3,980 | — | — |
| 2007-04-04 | $9.70 | $9.70 | 2,770 | — | — |
| 2007-04-03 | $9.90 | $9.90 | 2,210 | — | — |
| 2007-04-02 | $9.30 | $9.30 | 5,510 | — | — |
| 2007-03-30 | $9.40 | $9.40 | 15,970 | — | — |
| 2007-03-29 | $9.40 | $9.40 | 950 | — | — |
| 2007-03-28 | $9.50 | $9.50 | 8,790 | — | — |
| 2007-03-27 | $9.20 | $9.20 | 17,750 | — | — |
| 2007-03-26 | $9.50 | $9.50 | 2,350 | — | — |
| 2007-03-23 | $9.30 | $9.30 | 5,930 | — | — |
| 2007-03-22 | $9.90 | $9.90 | 1,700 | — | — |
| 2007-03-21 | $9.80 | $9.80 | 4,820 | — | — |
| 2007-03-20 | $9.50 | $9.50 | 11,700 | — | — |
| 2007-03-19 | $8.90 | $8.90 | 2,520 | — | — |
| 2007-03-16 | $8.50 | $8.50 | 3,010 | — | — |
| 2007-03-15 | $8.40 | $8.40 | 11,610 | — | — |
| 2007-03-14 | $8.20 | $8.20 | 5,190 | — | — |
| 2007-03-13 | $8.50 | $8.50 | 3,440 | — | — |
| 2007-03-12 | $9.00 | $9.00 | 1,090 | — | — |
| 2007-03-09 | $9.00 | $9.00 | 1,430 | — | — |
| 2007-03-08 | $9.00 | $9.00 | 4,230 | — | — |
| 2007-03-07 | $9.10 | $9.10 | 3,130 | — | — |
| 2007-03-06 | $9.20 | $9.20 | 5,880 | — | — |
| 2007-03-05 | $8.90 | $8.90 | 7,500 | — | — |
| 2007-03-02 | $9.40 | $9.40 | 2,930 | — | — |
| 2007-03-01 | $9.70 | $9.70 | 5,520 | — | — |
| 2007-02-28 | $10.20 | $10.20 | 6,990 | — | — |
| 2007-02-27 | $9.80 | $9.80 | 12,000 | — | — |
| 2007-02-26 | $10.00 | $10.00 | 12,850 | — | — |
| 2007-02-23 | $10.50 | $10.50 | 40,220 | — | — |
| 2007-02-22 | $10.30 | $10.30 | 69,180 | — | — |
| 2007-02-21 | $11.90 | $11.90 | 7,840 | — | — |
| 2007-02-20 | $12.10 | $12.10 | 2,280 | — | — |
| 2007-02-16 | $12.00 | $12.00 | 5,800 | — | — |
| 2007-02-15 | $12.50 | $12.50 | 3,190 | — | — |
| 2007-02-14 | $12.40 | $12.40 | 2,550 | — | — |
| 2007-02-13 | $12.60 | $12.60 | 670 | — | — |
| 2007-02-12 | $12.80 | $12.80 | 2,780 | — | — |
| 2007-02-09 | $12.30 | $12.30 | 7,080 | — | — |
| 2007-02-08 | $12.80 | $12.80 | 6,120 | — | — |
| 2007-02-07 | $12.60 | $12.60 | 9,530 | — | — |
| 2007-02-06 | $13.30 | $13.30 | 1,720 | — | — |
| 2007-02-05 | $13.20 | $13.20 | 4,310 | — | — |
| 2007-02-02 | $13.20 | $13.20 | 3,510 | — | — |
| 2007-02-01 | $13.50 | $13.50 | 4,440 | — | — |
| 2007-01-31 | $13.20 | $13.20 | 6,660 | — | — |
| 2007-01-30 | $12.80 | $12.80 | 1,750 | — | — |
| 2007-01-29 | $13.30 | $13.30 | 3,450 | — | — |
| 2007-01-26 | $12.70 | $12.70 | 3,720 | — | — |
| 2007-01-25 | $12.40 | $12.40 | 6,310 | — | — |
| 2007-01-24 | $12.90 | $12.90 | 2,890 | — | — |
| 2007-01-23 | $13.20 | $13.20 | 6,550 | — | — |
| 2007-01-22 | $13.40 | $13.40 | 2,660 | — | — |
| 2007-01-19 | $13.00 | $13.00 | 3,870 | — | — |
| 2007-01-18 | $13.60 | $13.60 | 6,120 | — | — |
| 2007-01-17 | $13.30 | $13.30 | 12,090 | — | — |
| 2007-01-16 | $13.00 | $13.00 | 4,380 | — | — |
| 2007-01-12 | $12.40 | $12.40 | 5,390 | — | — |
| 2007-01-11 | $12.70 | $12.70 | 5,470 | — | — |
| 2007-01-10 | $11.80 | $11.80 | 3,750 | — | — |
| 2007-01-09 | $11.80 | $11.80 | 5,460 | — | — |
| 2007-01-08 | $12.40 | $12.40 | 6,410 | — | — |
| 2007-01-05 | $12.20 | $12.20 | 3,160 | — | — |
| 2007-01-04 | $13.00 | $13.00 | 9,900 | — | — |
| 2007-01-03 | $12.30 | $12.30 | 6,750 | — | — |