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
- 1993-03-23 to 2026-08-28
- 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 | $6.33 | $6.95 | 115,800 | — | — |
| 2007-12-28 | $6.52 | $7.16 | 39,800 | — | — |
| 2007-12-27 | $6.84 | $7.52 | 72,400 | — | — |
| 2007-12-26 | $6.76 | $7.43 | 25,600 | — | — |
| 2007-12-24 | $7.09 | $7.79 | 12,100 | — | — |
| 2007-12-21 | $7.03 | $7.72 | 15,900 | — | — |
| 2007-12-20 | $6.96 | $7.65 | 11,600 | — | — |
| 2007-12-19 | $7.21 | $7.92 | 18,100 | — | — |
| 2007-12-18 | $7.06 | $7.76 | 13,400 | — | — |
| 2007-12-17 | $7.13 | $7.83 | 12,900 | — | — |
| 2007-12-14 | $7.10 | $7.80 | 13,500 | — | — |
| 2007-12-13 | $7.27 | $7.99 | 5,900 | — | — |
| 2007-12-12 | $7.36 | $8.09 | 9,700 | — | — |
| 2007-12-11 | $7.50 | $8.24 | 4,900 | — | — |
| 2007-12-10 | $7.42 | $8.15 | 7,800 | — | — |
| 2007-12-07 | $7.54 | $8.28 | 16,800 | — | — |
| 2007-12-06 | $7.72 | $8.48 | 12,000 | — | — |
| 2007-12-05 | $7.45 | $8.19 | 13,600 | — | — |
| 2007-12-04 | $7.34 | $8.06 | 19,100 | — | — |
| 2007-12-03 | $7.91 | $8.69 | 16,800 | — | — |
| 2007-11-30 | $7.71 | $8.47 | 32,100 | — | — |
| 2007-11-29 | $7.40 | $8.13 | 91,900 | — | — |
| 2007-11-28 | $7.22 | $7.93 | 18,200 | — | — |
| 2007-11-27 | $7.10 | $7.80 | 18,600 | — | — |
| 2007-11-26 | $7.40 | $8.13 | 16,400 | — | — |
| 2007-11-23 | $7.34 | $8.06 | 4,100 | — | — |
| 2007-11-21 | $7.23 | $7.94 | 11,400 | — | — |
| 2007-11-20 | $7.13 | $7.83 | 22,600 | — | — |
| 2007-11-19 | $7.06 | $7.76 | 19,600 | — | — |
| 2007-11-16 | $7.17 | $7.88 | 21,800 | — | — |
| 2007-11-15 | $7.20 | $7.91 | 30,100 | — | — |
| 2007-11-14 | $7.44 | $8.17 | 6,800 | — | — |
| 2007-11-13 | $7.38 | $8.11 | 13,400 | — | — |
| 2007-11-12 | $7.37 | $8.10 | 47,500 | — | — |
| 2007-11-09 | $7.50 | $8.24 | 13,600 | — | — |
| 2007-11-08 | $7.32 | $8.04 | 29,800 | — | — |
| 2007-11-07 | $7.49 | $8.23 | 30,500 | — | — |
| 2007-11-06 | $7.60 | $8.35 | 36,100 | — | — |
| 2007-11-05 | $7.52 | $8.26 | 59,200 | — | — |
| 2007-11-02 | $7.83 | $8.60 | 16,600 | — | — |
| 2007-11-01 | $7.94 | $8.72 | 17,100 | — | — |
| 2007-10-31 | $8.21 | $9.02 | 16,200 | — | — |
| 2007-10-30 | $8.30 | $9.12 | 25,800 | — | — |
| 2007-10-29 | $8.44 | $9.27 | 18,900 | — | — |
| 2007-10-26 | $8.55 | $9.39 | 15,100 | — | — |
| 2007-10-25 | $8.57 | $9.42 | 7,600 | — | — |
| 2007-10-24 | $8.48 | $9.32 | 4,700 | — | — |
| 2007-10-23 | $8.63 | $9.48 | 5,700 | — | — |
| 2007-10-22 | $8.51 | $9.35 | 7,500 | — | — |
| 2007-10-19 | $8.59 | $9.44 | 6,400 | — | — |
| 2007-10-18 | $8.72 | $9.58 | 1,800 | — | — |
| 2007-10-17 | $8.89 | $9.77 | 3,600 | — | — |
| 2007-10-16 | $8.80 | $9.67 | 3,600 | — | — |
| 2007-10-15 | $8.83 | $9.70 | 10,500 | — | — |
| 2007-10-12 | $8.99 | $9.88 | 4,300 | — | — |
| 2007-10-11 | $8.87 | $9.75 | 7,400 | — | — |
| 2007-10-10 | $8.90 | $9.78 | 2,800 | — | — |
| 2007-10-09 | $8.91 | $9.79 | 4,000 | — | — |
| 2007-10-08 | $8.67 | $9.53 | 10,100 | — | — |
| 2007-10-05 | $8.90 | $9.78 | 6,900 | — | — |
| 2007-10-04 | $8.86 | $9.73 | 1,300 | — | — |
| 2007-10-03 | $8.87 | $9.75 | 2,300 | — | — |
| 2007-10-02 | $8.96 | $9.84 | 4,500 | — | — |
| 2007-10-01 | $8.90 | $9.78 | 6,700 | — | — |
| 2007-09-28 | $8.89 | $9.77 | 5,100 | — | — |
| 2007-09-27 | $8.83 | $9.70 | 10,900 | — | — |
| 2007-09-26 | $8.87 | $9.75 | 17,300 | — | — |
| 2007-09-25 | $9.19 | $10.10 | 2,100 | — | — |
| 2007-09-24 | $9.17 | $10.08 | 2,400 | — | — |
| 2007-09-21 | $9.24 | $10.15 | 2,900 | — | — |
| 2007-09-20 | $9.40 | $10.33 | 3,300 | — | — |
| 2007-09-19 | $9.29 | $10.21 | 5,700 | — | — |
| 2007-09-18 | $9.15 | $10.05 | 8,300 | — | — |
| 2007-09-17 | $9.30 | $10.22 | 3,500 | — | — |
| 2007-09-14 | $9.44 | $10.37 | 7,000 | — | — |
| 2007-09-13 | $9.36 | $10.28 | 20,300 | — | — |
| 2007-09-12 | $9.50 | $10.44 | 9,600 | — | — |
| 2007-09-11 | $9.65 | $10.60 | 11,200 | — | — |
| 2007-09-10 | $9.67 | $10.62 | 48,200 | — | — |
| 2007-09-07 | $8.96 | $9.84 | 10,400 | — | — |
| 2007-09-06 | $9.23 | $10.14 | 7,500 | — | — |
| 2007-09-05 | $8.86 | $9.73 | 11,300 | — | — |
| 2007-09-04 | $8.71 | $9.57 | 7,400 | — | — |
| 2007-08-31 | $8.94 | $9.82 | 14,100 | — | — |
| 2007-08-30 | $8.91 | $9.79 | 7,200 | — | — |
| 2007-08-29 | $8.85 | $9.72 | 3,500 | — | — |
| 2007-08-28 | $8.83 | $9.70 | 3,300 | — | — |
| 2007-08-27 | $8.90 | $9.78 | 8,300 | — | — |
| 2007-08-24 | $8.58 | $9.43 | 15,800 | — | — |
| 2007-08-23 | $8.40 | $9.23 | 14,500 | — | — |
| 2007-08-22 | $8.25 | $9.06 | 6,100 | — | — |
| 2007-08-21 | $8.12 | $8.92 | 26,300 | — | — |
| 2007-08-20 | $8.27 | $9.09 | 10,300 | — | — |
| 2007-08-17 | $8.25 | $9.06 | 20,400 | — | — |
| 2007-08-16 | $8.22 | $9.03 | 83,900 | — | — |
| 2007-08-15 | $8.18 | $8.99 | 56,300 | — | — |
| 2007-08-14 | $8.40 | $9.23 | 43,700 | — | — |
| 2007-08-13 | $8.67 | $9.53 | 26,500 | — | — |
| 2007-08-10 | $8.82 | $9.69 | 27,000 | — | — |
| 2007-08-09 | $8.87 | $9.75 | 13,700 | — | — |
| 2007-08-08 | $8.89 | $9.77 | 36,200 | — | — |
| 2007-08-07 | $9.00 | $9.89 | 14,000 | — | — |
| 2007-08-06 | $9.02 | $9.91 | 7,300 | — | — |
| 2007-08-03 | $9.02 | $9.91 | 17,000 | — | — |
| 2007-08-02 | $9.04 | $9.93 | 26,500 | — | — |
| 2007-08-01 | $9.24 | $10.15 | 18,400 | — | — |
| 2007-07-31 | $9.24 | $10.15 | 43,200 | — | — |
| 2007-07-30 | $9.10 | $10.00 | 72,600 | — | — |
| 2007-07-27 | $9.39 | $10.32 | 15,100 | — | — |
| 2007-07-26 | $9.25 | $10.16 | 64,300 | — | — |
| 2007-07-25 | $9.81 | $10.78 | 7,500 | — | — |
| 2007-07-24 | $9.90 | $10.88 | 28,200 | — | — |
| 2007-07-23 | $9.94 | $10.92 | 17,100 | — | — |
| 2007-07-20 | $10.27 | $11.28 | 20,200 | — | — |
| 2007-07-19 | $10.22 | $11.23 | 1,500 | — | — |
| 2007-07-18 | $10.06 | $11.05 | 6,000 | — | — |
| 2007-07-17 | $10.00 | $10.99 | 12,700 | — | — |
| 2007-07-16 | $10.10 | $11.10 | 10,700 | — | — |
| 2007-07-13 | $10.14 | $11.14 | 9,000 | — | — |
| 2007-07-12 | $10.21 | $11.22 | 8,400 | — | — |
| 2007-07-11 | $10.35 | $11.37 | 14,700 | — | — |
| 2007-07-10 | $10.06 | $11.05 | 3,400 | — | — |
| 2007-07-09 | $10.10 | $11.10 | 15,300 | — | — |
| 2007-07-06 | $10.15 | $11.15 | 16,500 | — | — |
| 2007-07-05 | $10.14 | $11.14 | 16,500 | — | — |
| 2007-07-03 | $10.01 | $11.00 | 23,100 | — | — |
| 2007-07-02 | $10.08 | $11.07 | 34,900 | — | — |
| 2007-06-29 | $10.12 | $11.12 | 21,100 | — | — |
| 2007-06-28 | $10.19 | $11.20 | 12,900 | — | — |
| 2007-06-27 | $10.01 | $11.00 | 18,400 | — | — |
| 2007-06-26 | $10.08 | $11.07 | 5,700 | — | — |
| 2007-06-25 | $10.14 | $11.14 | 3,300 | — | — |
| 2007-06-22 | $10.20 | $11.21 | 4,000 | — | — |
| 2007-06-21 | $10.45 | $11.48 | 4,800 | — | — |
| 2007-06-20 | $10.40 | $11.43 | 1,500 | — | — |
| 2007-06-19 | $10.59 | $11.64 | 5,800 | — | — |
| 2007-06-18 | $10.57 | $11.61 | 5,100 | — | — |
| 2007-06-15 | $10.60 | $11.65 | 6,700 | — | — |
| 2007-06-14 | $10.57 | $11.61 | 5,400 | — | — |
| 2007-06-13 | $10.50 | $11.54 | 11,300 | — | — |
| 2007-06-12 | $10.31 | $11.33 | 12,800 | — | — |
| 2007-06-11 | $10.44 | $11.47 | 37,500 | — | — |
| 2007-06-08 | $10.51 | $11.55 | 6,800 | — | — |
| 2007-06-07 | $10.40 | $11.43 | 7,500 | — | — |
| 2007-06-06 | $10.69 | $11.75 | 8,700 | — | — |
| 2007-06-05 | $10.54 | $11.58 | 12,500 | — | — |
| 2007-06-04 | $10.44 | $11.47 | 9,500 | — | — |
| 2007-06-01 | $10.37 | $11.39 | 6,200 | — | — |
| 2007-05-31 | $10.46 | $11.49 | 10,900 | — | — |
| 2007-05-30 | $10.39 | $11.42 | 7,300 | — | — |
| 2007-05-29 | $10.39 | $11.42 | 19,300 | — | — |
| 2007-05-25 | $10.39 | $11.42 | 9,100 | — | — |
| 2007-05-24 | $10.39 | $11.42 | 4,600 | — | — |
| 2007-05-23 | $10.50 | $11.54 | 32,500 | — | — |
| 2007-05-22 | $10.41 | $11.44 | 5,900 | — | — |
| 2007-05-21 | $10.41 | $11.44 | 16,500 | — | — |
| 2007-05-18 | $10.50 | $11.54 | 15,000 | — | — |
| 2007-05-17 | $10.52 | $11.56 | 14,000 | — | — |
| 2007-05-16 | $10.53 | $11.57 | 24,300 | — | — |
| 2007-05-15 | $10.64 | $11.69 | 18,000 | — | — |
| 2007-05-14 | $10.86 | $11.93 | 16,200 | — | — |
| 2007-05-11 | $10.83 | $11.90 | 24,300 | — | — |
| 2007-05-10 | $10.45 | $11.48 | 28,800 | — | — |
| 2007-05-09 | $10.59 | $11.64 | 34,600 | — | — |
| 2007-05-08 | $10.60 | $11.65 | 30,400 | — | — |
| 2007-05-07 | $10.92 | $12.00 | 47,600 | — | — |
| 2007-05-04 | $10.50 | $11.54 | 17,600 | — | — |
| 2007-05-03 | $10.30 | $11.32 | 7,600 | — | — |
| 2007-05-02 | $10.38 | $11.40 | 8,400 | — | — |
| 2007-05-01 | $10.49 | $11.53 | 11,200 | — | — |
| 2007-04-30 | $10.51 | $11.55 | 27,300 | — | — |
| 2007-04-27 | $10.53 | $11.57 | 4,800 | — | — |
| 2007-04-26 | $10.57 | $11.61 | 9,200 | — | — |
| 2007-04-25 | $10.76 | $11.82 | 7,000 | — | — |
| 2007-04-24 | $10.62 | $11.67 | 9,300 | — | — |
| 2007-04-23 | $10.51 | $11.55 | 3,000 | — | — |
| 2007-04-20 | $10.70 | $11.76 | 12,600 | — | — |
| 2007-04-19 | $10.94 | $12.02 | 26,200 | — | — |
| 2007-04-18 | $10.57 | $11.61 | 19,700 | — | — |
| 2007-04-17 | $10.68 | $11.73 | 16,800 | — | — |
| 2007-04-16 | $10.82 | $11.89 | 38,700 | — | — |
| 2007-04-13 | $10.59 | $11.64 | 8,900 | — | — |
| 2007-04-12 | $10.67 | $11.72 | 10,200 | — | — |
| 2007-04-11 | $10.64 | $11.69 | 9,100 | — | — |
| 2007-04-10 | $10.53 | $11.57 | 23,200 | — | — |
| 2007-04-09 | $10.92 | $12.00 | 3,900 | — | — |
| 2007-04-05 | $10.82 | $11.89 | 1,000 | — | — |
| 2007-04-04 | $10.75 | $11.81 | 8,100 | — | — |
| 2007-04-03 | $10.76 | $11.82 | 15,000 | — | — |
| 2007-04-02 | $11.16 | $12.26 | 8,700 | — | — |
| 2007-03-30 | $11.01 | $12.10 | 10,700 | — | — |
| 2007-03-29 | $10.88 | $11.95 | 19,200 | — | — |
| 2007-03-28 | $10.50 | $11.54 | 10,300 | — | — |
| 2007-03-27 | $10.67 | $11.72 | 4,900 | — | — |
| 2007-03-26 | $10.66 | $11.71 | 17,100 | — | — |
| 2007-03-23 | $10.73 | $11.79 | 9,300 | — | — |
| 2007-03-22 | $10.88 | $11.95 | 14,700 | — | — |
| 2007-03-21 | $10.92 | $12.00 | 13,800 | — | — |
| 2007-03-20 | $10.88 | $11.95 | 10,600 | — | — |
| 2007-03-19 | $10.87 | $11.94 | 10,600 | — | — |
| 2007-03-16 | $11.15 | $12.25 | 19,500 | — | — |
| 2007-03-15 | $10.96 | $12.04 | 15,000 | — | — |
| 2007-03-14 | $10.59 | $11.64 | 12,200 | — | — |
| 2007-03-13 | $10.62 | $11.67 | 25,500 | — | — |
| 2007-03-12 | $11.21 | $12.32 | 20,800 | — | — |
| 2007-03-09 | $11.87 | $13.04 | 9,500 | — | — |
| 2007-03-08 | $11.95 | $13.13 | 36,100 | — | — |
| 2007-03-07 | $11.87 | $13.04 | 106,600 | — | — |
| 2007-03-06 | $11.29 | $12.40 | 41,600 | — | — |
| 2007-03-05 | $10.90 | $11.98 | 44,100 | — | — |
| 2007-03-02 | $11.02 | $12.11 | 57,400 | — | — |
| 2007-03-01 | $10.83 | $11.90 | 29,300 | — | — |
| 2007-02-28 | $10.81 | $11.88 | 44,900 | — | — |
| 2007-02-27 | $10.65 | $11.70 | 51,100 | — | — |
| 2007-02-26 | $10.89 | $11.96 | 42,500 | — | — |
| 2007-02-23 | $10.55 | $11.59 | 19,800 | — | — |
| 2007-02-22 | $10.50 | $11.54 | 100,700 | — | — |
| 2007-02-21 | $10.64 | $11.69 | 91,700 | — | — |
| 2007-02-20 | $10.09 | $11.09 | 23,900 | — | — |
| 2007-02-16 | $10.10 | $11.10 | 55,100 | — | — |
| 2007-02-15 | $9.49 | $10.43 | 5,100 | — | — |
| 2007-02-14 | $9.66 | $10.61 | 10,600 | — | — |
| 2007-02-13 | $9.52 | $10.46 | 4,900 | — | — |
| 2007-02-12 | $9.44 | $10.37 | 14,500 | — | — |
| 2007-02-09 | $9.62 | $10.57 | 11,700 | — | — |
| 2007-02-08 | $9.61 | $10.56 | 22,800 | — | — |
| 2007-02-07 | $9.95 | $10.93 | 33,600 | — | — |
| 2007-02-06 | $9.65 | $10.60 | 8,100 | — | — |
| 2007-02-05 | $9.56 | $10.50 | 17,500 | — | — |
| 2007-02-02 | $9.60 | $10.55 | 14,400 | — | — |
| 2007-02-01 | $9.67 | $10.62 | 51,300 | — | — |
| 2007-01-31 | $9.35 | $10.27 | 45,900 | — | — |
| 2007-01-30 | $9.12 | $10.02 | 24,300 | — | — |
| 2007-01-29 | $9.32 | $10.24 | 9,700 | — | — |
| 2007-01-26 | $9.41 | $10.34 | 27,700 | — | — |
| 2007-01-25 | $9.35 | $10.27 | 49,000 | — | — |
| 2007-01-24 | $8.94 | $9.82 | 8,700 | — | — |
| 2007-01-23 | $9.11 | $10.01 | 8,400 | — | — |
| 2007-01-22 | $8.98 | $9.87 | 31,100 | — | — |
| 2007-01-19 | $8.96 | $9.84 | 44,100 | — | — |
| 2007-01-18 | $8.83 | $9.70 | 64,600 | — | — |
| 2007-01-17 | $9.00 | $9.89 | 64,500 | — | — |
| 2007-01-16 | $9.06 | $9.95 | 19,500 | — | — |
| 2007-01-12 | $8.89 | $9.77 | 29,900 | — | — |
| 2007-01-11 | $9.08 | $9.98 | 22,200 | — | — |
| 2007-01-10 | $9.08 | $9.98 | 92,200 | — | — |
| 2007-01-09 | $8.85 | $9.72 | 9,300 | — | — |
| 2007-01-08 | $8.82 | $9.69 | 25,300 | — | — |
| 2007-01-05 | $8.68 | $9.54 | 51,400 | — | — |
| 2007-01-04 | $8.74 | $9.60 | 25,600 | — | — |
| 2007-01-03 | $8.79 | $9.66 | 78,400 | — | — |