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
- 1997-01-14 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 | $7.36 | $8.20 | 7,970 | — | — |
| 2007-12-28 | $6.49 | $7.24 | 12,243 | — | — |
| 2007-12-27 | $6.59 | $7.34 | 4,967 | — | — |
| 2007-12-26 | $6.32 | $7.04 | 6,584 | — | — |
| 2007-12-24 | $6.71 | $7.48 | 16,055 | — | — |
| 2007-12-21 | $6.51 | $7.26 | 23,216 | — | — |
| 2007-12-20 | $6.45 | $7.19 | 6,468 | — | — |
| 2007-12-19 | $6.46 | $7.20 | 19,866 | — | — |
| 2007-12-18 | $6.74 | $7.52 | 5,544 | — | — |
| 2007-12-17 | $6.93 | $7.72 | 8,201 | — | — |
| 2007-12-14 | $7.16 | $7.98 | 2,657 | — | — |
| 2007-12-13 | $7.58 | $8.44 | 6,584 | — | — |
| 2007-12-12 | $7.45 | $8.31 | 2,079 | — | — |
| 2007-12-11 | $7.45 | $8.30 | 2,426 | — | — |
| 2007-12-10 | $7.69 | $8.57 | 8,432 | — | — |
| 2007-12-07 | $7.70 | $8.58 | 1,386 | — | — |
| 2007-12-06 | $7.77 | $8.67 | 578 | — | — |
| 2007-12-05 | $7.79 | $8.68 | 4,158 | — | — |
| 2007-12-04 | $7.74 | $8.63 | 3,119 | — | — |
| 2007-12-03 | $7.14 | $7.96 | 1,617 | — | — |
| 2007-11-30 | $7.79 | $8.68 | 8,894 | — | — |
| 2007-11-29 | $7.79 | $8.68 | 22,985 | — | — |
| 2007-11-28 | $8.23 | $9.17 | 1,617 | — | — |
| 2007-11-27 | $7.97 | $8.89 | 116 | — | — |
| 2007-11-26 | $7.98 | $8.90 | 693 | — | — |
| 2007-11-23 | $8.27 | $9.22 | 462 | — | — |
| 2007-11-21 | $8.48 | $9.46 | 0 | — | — |
| 2007-11-20 | $8.48 | $9.46 | 67,337 | — | — |
| 2007-11-19 | $8.44 | $9.41 | 64,103 | — | — |
| 2007-11-16 | $8.57 | $9.55 | 0 | — | — |
| 2007-11-15 | $8.57 | $9.55 | 231 | — | — |
| 2007-11-14 | $8.59 | $9.57 | 4,043 | — | — |
| 2007-11-13 | $8.57 | $9.55 | 924 | — | — |
| 2007-11-12 | $8.57 | $9.55 | 4,851 | — | — |
| 2007-11-09 | $8.66 | $9.65 | 14,900 | — | — |
| 2007-11-08 | $8.92 | $9.94 | 2,079 | — | — |
| 2007-11-07 | $8.88 | $9.90 | 1,733 | — | — |
| 2007-11-06 | $8.99 | $10.02 | 809 | — | — |
| 2007-11-05 | $8.73 | $9.73 | 1,617 | — | — |
| 2007-11-02 | $8.87 | $9.89 | 1,386 | — | — |
| 2007-11-01 | $8.87 | $9.89 | 0 | — | — |
| 2007-10-31 | $8.87 | $9.89 | 116 | — | — |
| 2007-10-30 | $8.87 | $9.89 | 116 | — | — |
| 2007-10-29 | $8.88 | $9.90 | 88,011 | — | — |
| 2007-10-26 | $8.88 | $9.90 | 924 | — | — |
| 2007-10-25 | $9.08 | $10.12 | 116 | — | — |
| 2007-10-24 | $9.02 | $10.06 | 12,936 | — | — |
| 2007-10-23 | $9.15 | $10.20 | 0 | — | — |
| 2007-10-22 | $9.15 | $10.20 | 1,848 | — | — |
| 2007-10-19 | $8.92 | $9.94 | 1,733 | — | — |
| 2007-10-18 | $8.93 | $9.95 | 9,009 | — | — |
| 2007-10-17 | $9.50 | $10.59 | 0 | — | — |
| 2007-10-16 | $9.50 | $10.59 | 347 | — | — |
| 2007-10-15 | $9.80 | $10.92 | 1,964 | — | — |
| 2007-10-12 | $9.35 | $10.42 | 4,620 | — | — |
| 2007-10-11 | $9.35 | $10.42 | 4,043 | — | — |
| 2007-10-10 | $9.40 | $10.48 | 2,426 | — | — |
| 2007-10-09 | $9.44 | $10.47 | 0 | — | — |
| 2007-10-08 | $9.44 | $10.47 | 0 | — | — |
| 2007-10-05 | $9.44 | $10.47 | 10,511 | — | — |
| 2007-10-04 | $9.45 | $10.48 | 0 | — | — |
| 2007-10-03 | $9.45 | $10.48 | 1,271 | — | — |
| 2007-10-02 | $9.61 | $10.66 | 0 | — | — |
| 2007-10-01 | $9.61 | $10.66 | 2,310 | — | — |
| 2007-09-28 | $9.59 | $10.64 | 347 | — | — |
| 2007-09-27 | $9.61 | $10.66 | 578 | — | — |
| 2007-09-26 | $9.61 | $10.66 | 1,848 | — | — |
| 2007-09-25 | $9.61 | $10.66 | 8,432 | — | — |
| 2007-09-24 | $9.61 | $10.66 | 11,319 | — | — |
| 2007-09-21 | $9.61 | $10.66 | 1,155 | — | — |
| 2007-09-20 | $9.60 | $10.65 | 924 | — | — |
| 2007-09-19 | $9.59 | $10.64 | 4,620 | — | — |
| 2007-09-18 | $9.65 | $10.71 | 2,772 | — | — |
| 2007-09-17 | $9.70 | $10.76 | 2,079 | — | — |
| 2007-09-14 | $9.74 | $10.81 | 13,052 | — | — |
| 2007-09-13 | $9.74 | $10.81 | 231 | — | — |
| 2007-09-12 | $9.74 | $10.81 | 347 | — | — |
| 2007-09-11 | $9.74 | $10.81 | 1,964 | — | — |
| 2007-09-10 | $9.74 | $10.81 | 5,775 | — | — |
| 2007-09-07 | $9.72 | $10.79 | 809 | — | — |
| 2007-09-06 | $10.21 | $11.33 | 116 | — | — |
| 2007-09-05 | $9.81 | $10.88 | 5,775 | — | — |
| 2007-09-04 | $9.87 | $10.95 | 578 | — | — |
| 2007-08-31 | $10.19 | $11.31 | 231 | — | — |
| 2007-08-30 | $9.84 | $10.91 | 0 | — | — |
| 2007-08-29 | $9.84 | $10.91 | 1,386 | — | — |
| 2007-08-28 | $9.81 | $10.88 | 578 | — | — |
| 2007-08-27 | $9.87 | $10.95 | 347 | — | — |
| 2007-08-24 | $9.90 | $10.99 | 347 | — | — |
| 2007-08-23 | $9.96 | $11.05 | 1,155 | — | — |
| 2007-08-22 | $9.74 | $10.81 | 2,310 | — | — |
| 2007-08-21 | $9.52 | $10.57 | 4,043 | — | — |
| 2007-08-20 | $9.13 | $10.13 | 693 | — | — |
| 2007-08-17 | $9.13 | $10.12 | 13,167 | — | — |
| 2007-08-16 | $9.05 | $10.04 | 10,049 | — | — |
| 2007-08-15 | $9.01 | $10.00 | 2,079 | — | — |
| 2007-08-14 | $9.00 | $9.99 | 0 | — | — |
| 2007-08-13 | $9.00 | $9.99 | 347 | — | — |
| 2007-08-10 | $9.13 | $10.12 | 9,356 | — | — |
| 2007-08-09 | $8.98 | $9.96 | 5,660 | — | — |
| 2007-08-08 | $9.21 | $10.22 | 2,195 | — | — |
| 2007-08-07 | $8.97 | $9.95 | 4,043 | — | — |
| 2007-08-06 | $8.97 | $9.95 | 2,426 | — | — |
| 2007-08-03 | $8.99 | $9.97 | 27,143 | — | — |
| 2007-08-02 | $8.99 | $9.97 | 462 | — | — |
| 2007-08-01 | $8.99 | $9.97 | 2,079 | — | — |
| 2007-07-31 | $9.02 | $10.01 | 4,389 | — | — |
| 2007-07-30 | $9.02 | $10.01 | 4,620 | — | — |
| 2007-07-27 | $9.02 | $10.01 | 1,733 | — | — |
| 2007-07-26 | $8.87 | $9.85 | 1,386 | — | — |
| 2007-07-25 | $8.44 | $9.37 | 809 | — | — |
| 2007-07-24 | $8.43 | $9.36 | 196,004 | — | — |
| 2007-07-23 | $8.45 | $9.38 | 1,271 | — | — |
| 2007-07-20 | $8.44 | $9.37 | 6,815 | — | — |
| 2007-07-19 | $8.66 | $9.61 | 12,474 | — | — |
| 2007-07-18 | $8.70 | $9.65 | 16,055 | — | — |
| 2007-07-17 | $8.92 | $9.89 | 1,040 | — | — |
| 2007-07-16 | $8.89 | $9.87 | 8,085 | — | — |
| 2007-07-13 | $8.87 | $9.85 | 3,927 | — | — |
| 2007-07-12 | $9.04 | $10.03 | 2,772 | — | — |
| 2007-07-11 | $9.05 | $10.04 | 1,964 | — | — |
| 2007-07-10 | $9.19 | $10.15 | 11,781 | — | — |
| 2007-07-09 | $9.19 | $10.14 | 8,663 | — | — |
| 2007-07-06 | $9.23 | $10.19 | 8,432 | — | — |
| 2007-07-05 | $9.84 | $10.87 | 693 | — | — |
| 2007-07-03 | $9.96 | $10.99 | 116 | — | — |
| 2007-07-02 | $9.91 | $10.95 | 0 | — | — |
| 2007-06-29 | $9.91 | $10.95 | 15,246 | — | — |
| 2007-06-28 | $9.77 | $10.78 | 2,195 | — | — |
| 2007-06-27 | $9.77 | $10.79 | 14,322 | — | — |
| 2007-06-26 | $9.90 | $10.93 | 693 | — | — |
| 2007-06-25 | $10.07 | $11.12 | 11,781 | — | — |
| 2007-06-22 | $10.13 | $11.19 | 6,006 | — | — |
| 2007-06-21 | $9.90 | $10.93 | 0 | — | — |
| 2007-06-20 | $9.90 | $10.93 | 0 | — | — |
| 2007-06-19 | $9.90 | $10.93 | 0 | — | — |
| 2007-06-18 | $9.90 | $10.93 | 462 | — | — |
| 2007-06-15 | $10.09 | $11.14 | 9,702 | — | — |
| 2007-06-14 | $10.30 | $11.38 | 578 | — | — |
| 2007-06-13 | $10.13 | $11.19 | 3,350 | — | — |
| 2007-06-12 | $9.77 | $10.79 | 1,455 | — | — |
| 2007-06-11 | $9.84 | $10.86 | 2,183 | — | — |
| 2007-06-08 | $9.85 | $10.88 | 2,304 | — | — |
| 2007-06-07 | $9.78 | $10.80 | 3,881 | — | — |
| 2007-06-06 | $9.85 | $10.88 | 68,278 | — | — |
| 2007-06-05 | $9.77 | $10.79 | 5,336 | — | — |
| 2007-06-04 | $9.75 | $10.77 | 2,911 | — | — |
| 2007-06-01 | $9.78 | $10.80 | 9,217 | — | — |
| 2007-05-31 | $9.77 | $10.79 | 606 | — | — |
| 2007-05-30 | $9.83 | $10.85 | 1,455 | — | — |
| 2007-05-29 | $9.89 | $10.93 | 243 | — | — |
| 2007-05-25 | $9.77 | $10.79 | 2,304 | — | — |
| 2007-05-24 | $9.77 | $10.79 | 0 | — | — |
| 2007-05-23 | $9.77 | $10.79 | 1,213 | — | — |
| 2007-05-22 | $9.77 | $10.79 | 0 | — | — |
| 2007-05-21 | $9.77 | $10.79 | 7,155 | — | — |
| 2007-05-18 | $9.63 | $10.63 | 11,157 | — | — |
| 2007-05-17 | $9.69 | $10.70 | 2,183 | — | — |
| 2007-05-16 | $9.73 | $10.74 | 10,672 | — | — |
| 2007-05-15 | $9.69 | $10.70 | 2,062 | — | — |
| 2007-05-14 | $9.70 | $10.71 | 485 | — | — |
| 2007-05-11 | $9.69 | $10.70 | 4,972 | — | — |
| 2007-05-10 | $9.69 | $10.70 | 4,245 | — | — |
| 2007-05-09 | $9.69 | $10.70 | 970 | — | — |
| 2007-05-08 | $9.69 | $10.70 | 2,183 | — | — |
| 2007-05-07 | $9.75 | $10.76 | 4,002 | — | — |
| 2007-05-04 | $9.69 | $10.70 | 12,976 | — | — |
| 2007-05-03 | $9.69 | $10.70 | 3,638 | — | — |
| 2007-05-02 | $9.69 | $10.70 | 2,668 | — | — |
| 2007-05-01 | $9.78 | $10.80 | 5,094 | — | — |
| 2007-04-30 | $9.85 | $10.87 | 3,517 | — | — |
| 2007-04-27 | $9.81 | $10.84 | 11,764 | — | — |
| 2007-04-26 | $9.69 | $10.70 | 8,611 | — | — |
| 2007-04-25 | $9.66 | $10.67 | 1,213 | — | — |
| 2007-04-24 | $9.68 | $10.69 | 3,153 | — | — |
| 2007-04-23 | $9.87 | $10.90 | 4,123 | — | — |
| 2007-04-20 | $9.89 | $10.93 | 2,911 | — | — |
| 2007-04-19 | $9.57 | $10.57 | 1,334 | — | — |
| 2007-04-18 | $9.49 | $10.48 | 3,032 | — | — |
| 2007-04-17 | $9.81 | $10.84 | 121 | — | — |
| 2007-04-16 | $9.57 | $10.57 | 2,183 | — | — |
| 2007-04-13 | $9.72 | $10.74 | 1,091 | — | — |
| 2007-04-12 | $9.64 | $10.64 | 849 | — | — |
| 2007-04-11 | $9.57 | $10.56 | 364 | — | — |
| 2007-04-10 | $9.60 | $10.55 | 13,098 | — | — |
| 2007-04-09 | $9.71 | $10.68 | 24,861 | — | — |
| 2007-04-05 | $9.69 | $10.65 | 21,951 | — | — |
| 2007-04-04 | $9.88 | $10.86 | 4,123 | — | — |
| 2007-04-03 | $9.84 | $10.82 | 3,760 | — | — |
| 2007-04-02 | $9.89 | $10.87 | 364 | — | — |
| 2007-03-30 | $9.78 | $10.75 | 5,821 | — | — |
| 2007-03-29 | $9.51 | $10.45 | 8,004 | — | — |
| 2007-03-28 | $9.52 | $10.46 | 1,213 | — | — |
| 2007-03-27 | $9.89 | $10.88 | 5,821 | — | — |
| 2007-03-26 | $10.05 | $11.05 | 1,819 | — | — |
| 2007-03-23 | $10.05 | $11.05 | 1,940 | — | — |
| 2007-03-22 | $10.22 | $11.24 | 0 | — | — |
| 2007-03-21 | $10.22 | $11.24 | 0 | — | — |
| 2007-03-20 | $10.22 | $11.24 | 7,519 | — | — |
| 2007-03-19 | $10.13 | $11.14 | 728 | — | — |
| 2007-03-16 | $10.09 | $11.10 | 728 | — | — |
| 2007-03-15 | $9.89 | $10.87 | 0 | — | — |
| 2007-03-14 | $9.89 | $10.87 | 1,091 | — | — |
| 2007-03-13 | $10.06 | $11.06 | 364 | — | — |
| 2007-03-12 | $9.87 | $10.85 | 3,638 | — | — |
| 2007-03-09 | $9.88 | $10.86 | 26,438 | — | — |
| 2007-03-08 | $10.17 | $11.18 | 7,155 | — | — |
| 2007-03-07 | $10.27 | $11.29 | 3,396 | — | — |
| 2007-03-06 | $10.13 | $11.14 | 3,274 | — | — |
| 2007-03-05 | $10.16 | $11.17 | 2,789 | — | — |
| 2007-03-02 | $10.08 | $11.08 | 10,187 | — | — |
| 2007-03-01 | $10.16 | $11.17 | 4,245 | — | — |
| 2007-02-28 | $10.18 | $11.19 | 12,976 | — | — |
| 2007-02-27 | $10.18 | $11.19 | 2,304 | — | — |
| 2007-02-26 | $10.16 | $11.17 | 19,525 | — | — |
| 2007-02-23 | $10.27 | $11.29 | 10,793 | — | — |
| 2007-02-22 | $10.31 | $11.33 | 485 | — | — |
| 2007-02-21 | $10.25 | $11.27 | 9,338 | — | — |
| 2007-02-20 | $10.27 | $11.29 | 5,579 | — | — |
| 2007-02-16 | $10.22 | $11.24 | 3,760 | — | — |
| 2007-02-15 | $10.29 | $11.31 | 14,917 | — | — |
| 2007-02-14 | $10.29 | $11.31 | 0 | — | — |
| 2007-02-13 | $10.29 | $11.31 | 849 | — | — |
| 2007-02-12 | $10.38 | $11.41 | 7,519 | — | — |
| 2007-02-09 | $10.31 | $11.33 | 10,187 | — | — |
| 2007-02-08 | $10.35 | $11.38 | 364 | — | — |
| 2007-02-07 | $10.31 | $11.33 | 3,760 | — | — |
| 2007-02-06 | $10.31 | $11.33 | 3,032 | — | — |
| 2007-02-05 | $10.36 | $11.39 | 4,123 | — | — |
| 2007-02-02 | $10.51 | $11.56 | 4,730 | — | — |
| 2007-02-01 | $10.51 | $11.56 | 0 | — | — |
| 2007-01-31 | $10.51 | $11.56 | 10,066 | — | — |
| 2007-01-30 | $10.41 | $11.45 | 44,023 | — | — |
| 2007-01-29 | $11.30 | $12.43 | 8,368 | — | — |
| 2007-01-26 | $11.51 | $12.66 | 0 | — | — |
| 2007-01-25 | $11.51 | $12.66 | 5,821 | — | — |
| 2007-01-24 | $11.47 | $12.61 | 2,183 | — | — |
| 2007-01-23 | $11.46 | $12.60 | 121 | — | — |
| 2007-01-22 | $11.47 | $12.61 | 4,972 | — | — |
| 2007-01-19 | $11.46 | $12.60 | 5,336 | — | — |
| 2007-01-18 | $11.96 | $13.15 | 1,577 | — | — |
| 2007-01-17 | $11.77 | $12.95 | 3,638 | — | — |
| 2007-01-16 | $11.99 | $13.18 | 2,304 | — | — |
| 2007-01-12 | $11.79 | $12.96 | 364 | — | — |
| 2007-01-11 | $11.71 | $12.87 | 6,549 | — | — |
| 2007-01-10 | $11.87 | $13.06 | 121 | — | — |
| 2007-01-09 | $11.92 | $13.06 | 970 | — | — |
| 2007-01-08 | $11.71 | $12.83 | 1,091 | — | — |
| 2007-01-05 | $11.75 | $12.87 | 2,789 | — | — |
| 2007-01-04 | $11.80 | $12.93 | 2,911 | — | — |
| 2007-01-03 | $11.77 | $12.89 | 4,608 | — | — |