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
- 1980-03-18 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 | $7.38 | $10.07 | 17,200 | — | — |
| 2007-12-28 | $7.14 | $9.74 | 12,900 | — | — |
| 2007-12-27 | $6.84 | $9.33 | 14,300 | — | — |
| 2007-12-26 | $6.99 | $9.54 | 22,700 | — | — |
| 2007-12-24 | $6.69 | $9.13 | 11,200 | — | — |
| 2007-12-21 | $6.70 | $9.14 | 8,900 | — | — |
| 2007-12-20 | $6.75 | $9.21 | 17,900 | — | — |
| 2007-12-19 | $6.39 | $8.72 | 34,100 | — | — |
| 2007-12-18 | $6.01 | $8.20 | 6,100 | — | — |
| 2007-12-17 | $6.21 | $8.47 | 21,600 | — | — |
| 2007-12-14 | $5.87 | $8.01 | 20,500 | — | — |
| 2007-12-13 | $5.99 | $8.17 | 21,700 | — | — |
| 2007-12-12 | $6.05 | $8.25 | 30,100 | — | — |
| 2007-12-11 | $6.37 | $8.69 | 12,500 | — | — |
| 2007-12-10 | $6.47 | $8.83 | 60,900 | — | — |
| 2007-12-07 | $6.55 | $8.94 | 34,700 | — | — |
| 2007-12-06 | $6.37 | $8.69 | 35,800 | — | — |
| 2007-12-05 | $6.57 | $8.96 | 32,400 | — | — |
| 2007-12-04 | $5.99 | $8.17 | 201,300 | — | — |
| 2007-12-03 | $7.98 | $10.89 | 31,600 | — | — |
| 2007-11-30 | $7.94 | $10.83 | 40,500 | — | — |
| 2007-11-29 | $8.49 | $11.58 | 19,400 | — | — |
| 2007-11-28 | $8.28 | $11.30 | 5,300 | — | — |
| 2007-11-27 | $8.29 | $11.31 | 10,200 | — | — |
| 2007-11-26 | $7.92 | $10.81 | 29,900 | — | — |
| 2007-11-23 | $8.20 | $11.19 | 5,000 | — | — |
| 2007-11-21 | $8.62 | $11.76 | 14,900 | — | — |
| 2007-11-20 | $9.00 | $12.28 | 36,000 | — | — |
| 2007-11-19 | $8.43 | $11.50 | 26,600 | — | — |
| 2007-11-16 | $8.50 | $11.60 | 12,200 | — | — |
| 2007-11-15 | $8.48 | $11.57 | 26,000 | — | — |
| 2007-11-14 | $8.20 | $11.19 | 68,200 | — | — |
| 2007-11-13 | $8.39 | $11.41 | 33,600 | — | — |
| 2007-11-12 | $8.20 | $11.16 | 105,700 | — | — |
| 2007-11-09 | $9.90 | $13.47 | 47,900 | — | — |
| 2007-11-08 | $12.04 | $16.38 | 42,400 | — | — |
| 2007-11-07 | $13.50 | $18.37 | 55,400 | — | — |
| 2007-11-06 | $13.37 | $18.19 | 100,900 | — | — |
| 2007-11-05 | $13.15 | $17.89 | 161,100 | — | — |
| 2007-11-02 | $11.50 | $15.64 | 9,700 | — | — |
| 2007-11-01 | $11.77 | $16.01 | 34,000 | — | — |
| 2007-10-31 | $11.52 | $15.67 | 43,000 | — | — |
| 2007-10-30 | $11.44 | $15.56 | 45,700 | — | — |
| 2007-10-29 | $11.02 | $14.99 | 57,000 | — | — |
| 2007-10-26 | $10.11 | $13.75 | 12,500 | — | — |
| 2007-10-25 | $9.84 | $13.39 | 17,200 | — | — |
| 2007-10-24 | $9.94 | $13.52 | 40,400 | — | — |
| 2007-10-23 | $9.72 | $13.22 | 40,800 | — | — |
| 2007-10-22 | $9.60 | $13.06 | 34,000 | — | — |
| 2007-10-19 | $9.25 | $12.58 | 26,400 | — | — |
| 2007-10-18 | $9.25 | $12.58 | 11,500 | — | — |
| 2007-10-17 | $9.44 | $12.84 | 9,500 | — | — |
| 2007-10-16 | $9.48 | $12.90 | 11,900 | — | — |
| 2007-10-15 | $9.26 | $12.60 | 32,600 | — | — |
| 2007-10-12 | $9.37 | $12.75 | 16,100 | — | — |
| 2007-10-11 | $9.72 | $13.22 | 74,300 | — | — |
| 2007-10-10 | $9.28 | $12.62 | 47,600 | — | — |
| 2007-10-09 | $8.95 | $12.18 | 21,200 | — | — |
| 2007-10-08 | $8.92 | $12.13 | 27,800 | — | — |
| 2007-10-05 | $8.69 | $11.82 | 27,400 | — | — |
| 2007-10-04 | $8.60 | $11.70 | 23,000 | — | — |
| 2007-10-03 | $8.48 | $11.54 | 20,700 | — | — |
| 2007-10-02 | $8.48 | $11.54 | 35,400 | — | — |
| 2007-10-01 | $8.23 | $11.20 | 55,500 | — | — |
| 2007-09-28 | $7.75 | $10.54 | 17,800 | — | — |
| 2007-09-27 | $7.86 | $10.69 | 47,500 | — | — |
| 2007-09-26 | $7.80 | $10.61 | 1,200 | — | — |
| 2007-09-25 | $7.80 | $10.61 | 7,500 | — | — |
| 2007-09-24 | $7.79 | $10.60 | 32,100 | — | — |
| 2007-09-21 | $7.28 | $9.90 | 9,800 | — | — |
| 2007-09-20 | $7.27 | $9.89 | 8,000 | — | — |
| 2007-09-19 | $7.24 | $9.85 | 10,900 | — | — |
| 2007-09-18 | $7.06 | $9.60 | 10,000 | — | — |
| 2007-09-17 | $7.30 | $9.93 | 25,700 | — | — |
| 2007-09-14 | $6.78 | $9.22 | 92,600 | — | — |
| 2007-09-13 | $6.70 | $9.11 | 5,100 | — | — |
| 2007-09-12 | $6.84 | $9.30 | 46,600 | — | — |
| 2007-09-11 | $6.83 | $9.29 | 10,400 | — | — |
| 2007-09-10 | $6.77 | $9.21 | 6,300 | — | — |
| 2007-09-07 | $6.93 | $9.43 | 4,900 | — | — |
| 2007-09-06 | $7.11 | $9.67 | 20,400 | — | — |
| 2007-09-05 | $7.05 | $9.59 | 65,000 | — | — |
| 2007-09-04 | $5.25 | $7.14 | 114,100 | — | — |
| 2007-08-31 | $5.15 | $7.01 | 3,800 | — | — |
| 2007-08-30 | $5.13 | $6.98 | 19,100 | — | — |
| 2007-08-29 | $5.09 | $6.92 | 200 | — | — |
| 2007-08-28 | $5.05 | $6.87 | 3,400 | — | — |
| 2007-08-27 | $5.08 | $6.91 | 2,000 | — | — |
| 2007-08-24 | $5.17 | $7.03 | 7,200 | — | — |
| 2007-08-23 | $5.16 | $7.02 | 2,300 | — | — |
| 2007-08-22 | $5.16 | $7.02 | 4,100 | — | — |
| 2007-08-21 | $5.21 | $7.09 | 4,200 | — | — |
| 2007-08-20 | $5.29 | $7.20 | 2,700 | — | — |
| 2007-08-17 | $5.40 | $7.35 | 2,500 | — | — |
| 2007-08-16 | $5.32 | $7.24 | 1,300 | — | — |
| 2007-08-15 | $5.34 | $7.26 | 6,600 | — | — |
| 2007-08-14 | $5.35 | $7.28 | 19,500 | — | — |
| 2007-08-13 | $5.70 | $7.75 | 36,600 | — | — |
| 2007-08-10 | $6.01 | $8.18 | 4,600 | — | — |
| 2007-08-09 | $6.06 | $8.24 | 26,900 | — | — |
| 2007-08-08 | $6.26 | $8.52 | 9,700 | — | — |
| 2007-08-07 | $6.39 | $8.69 | 8,800 | — | — |
| 2007-08-06 | $6.47 | $8.80 | 3,300 | — | — |
| 2007-08-03 | $6.60 | $8.98 | 4,400 | — | — |
| 2007-08-02 | $6.73 | $9.16 | 2,000 | — | — |
| 2007-08-01 | $6.40 | $8.71 | 6,100 | — | — |
| 2007-07-31 | $6.55 | $8.91 | 11,200 | — | — |
| 2007-07-30 | $6.67 | $9.07 | 3,200 | — | — |
| 2007-07-27 | $6.63 | $9.02 | 10,600 | — | — |
| 2007-07-26 | $6.92 | $9.41 | 5,000 | — | — |
| 2007-07-25 | $6.97 | $9.48 | 3,300 | — | — |
| 2007-07-24 | $7.12 | $9.69 | 600 | — | — |
| 2007-07-23 | $6.97 | $9.48 | 6,200 | — | — |
| 2007-07-20 | $7.10 | $9.66 | 5,400 | — | — |
| 2007-07-19 | $6.88 | $9.36 | 2,800 | — | — |
| 2007-07-18 | $6.90 | $9.39 | 2,900 | — | — |
| 2007-07-17 | $6.92 | $9.41 | 6,400 | — | — |
| 2007-07-16 | $7.03 | $9.56 | 10,400 | — | — |
| 2007-07-13 | $7.04 | $9.58 | 6,900 | — | — |
| 2007-07-12 | $7.15 | $9.73 | 22,000 | — | — |
| 2007-07-11 | $7.10 | $9.66 | 14,700 | — | — |
| 2007-07-10 | $7.00 | $9.52 | 5,100 | — | — |
| 2007-07-09 | $7.03 | $9.56 | 26,500 | — | — |
| 2007-07-06 | $6.75 | $9.18 | 12,700 | — | — |
| 2007-07-05 | $6.74 | $9.17 | 9,800 | — | — |
| 2007-07-03 | $6.56 | $8.92 | 6,600 | — | — |
| 2007-07-02 | $6.55 | $8.91 | 17,600 | — | — |
| 2007-06-29 | $6.58 | $8.95 | 9,200 | — | — |
| 2007-06-28 | $6.62 | $9.01 | 10,600 | — | — |
| 2007-06-27 | $6.54 | $8.90 | 4,200 | — | — |
| 2007-06-26 | $6.50 | $8.84 | 12,900 | — | — |
| 2007-06-25 | $6.50 | $8.84 | 16,500 | — | — |
| 2007-06-22 | $6.86 | $9.33 | 14,400 | — | — |
| 2007-06-21 | $6.72 | $9.14 | 16,800 | — | — |
| 2007-06-20 | $6.85 | $9.32 | 45,100 | — | — |
| 2007-06-19 | $6.79 | $9.24 | 12,500 | — | — |
| 2007-06-18 | $6.65 | $9.05 | 2,800 | — | — |
| 2007-06-15 | $6.75 | $9.18 | 2,900 | — | — |
| 2007-06-14 | $6.70 | $9.11 | 16,700 | — | — |
| 2007-06-13 | $6.40 | $8.71 | 22,200 | — | — |
| 2007-06-12 | $6.31 | $8.58 | 7,100 | — | — |
| 2007-06-11 | $6.30 | $8.57 | 6,700 | — | — |
| 2007-06-08 | $6.27 | $8.53 | 95,400 | — | — |
| 2007-06-07 | $6.35 | $8.64 | 68,200 | — | — |
| 2007-06-06 | $6.20 | $8.43 | 35,000 | — | — |
| 2007-06-05 | $6.25 | $8.50 | 16,700 | — | — |
| 2007-06-04 | $6.40 | $8.71 | 17,300 | — | — |
| 2007-06-01 | $6.20 | $8.43 | 5,900 | — | — |
| 2007-05-31 | $6.16 | $8.38 | 3,500 | — | — |
| 2007-05-30 | $6.20 | $8.43 | 8,600 | — | — |
| 2007-05-29 | $6.28 | $8.54 | 5,700 | — | — |
| 2007-05-25 | $6.20 | $8.43 | 7,700 | — | — |
| 2007-05-24 | $6.40 | $8.71 | 900 | — | — |
| 2007-05-23 | $6.29 | $8.56 | 9,900 | — | — |
| 2007-05-22 | $6.09 | $8.28 | 10,100 | — | — |
| 2007-05-21 | $6.05 | $8.23 | 31,000 | — | — |
| 2007-05-18 | $6.06 | $8.24 | 3,300 | — | — |
| 2007-05-17 | $6.10 | $8.30 | 11,500 | — | — |
| 2007-05-16 | $6.15 | $8.37 | 3,700 | — | — |
| 2007-05-15 | $6.20 | $8.43 | 11,700 | — | — |
| 2007-05-14 | $6.10 | $8.30 | 38,500 | — | — |
| 2007-05-11 | $6.54 | $8.90 | 1,100 | — | — |
| 2007-05-10 | $6.51 | $8.86 | 42,700 | — | — |
| 2007-05-09 | $6.63 | $9.02 | 4,300 | — | — |
| 2007-05-08 | $6.49 | $8.83 | 4,700 | — | — |
| 2007-05-07 | $6.45 | $8.77 | 5,500 | — | — |
| 2007-05-04 | $6.49 | $8.83 | 30,500 | — | — |
| 2007-05-03 | $6.48 | $8.82 | 5,400 | — | — |
| 2007-05-02 | $6.51 | $8.86 | 21,200 | — | — |
| 2007-05-01 | $6.51 | $8.86 | 9,400 | — | — |
| 2007-04-30 | $6.53 | $8.88 | 19,100 | — | — |
| 2007-04-27 | $6.70 | $9.11 | 6,700 | — | — |
| 2007-04-26 | $6.64 | $9.03 | 3,700 | — | — |
| 2007-04-25 | $6.59 | $8.96 | 9,400 | — | — |
| 2007-04-24 | $6.55 | $8.91 | 5,800 | — | — |
| 2007-04-23 | $6.53 | $8.88 | 18,700 | — | — |
| 2007-04-20 | $6.69 | $9.10 | 16,100 | — | — |
| 2007-04-19 | $6.55 | $8.91 | 19,500 | — | — |
| 2007-04-18 | $6.71 | $9.13 | 27,600 | — | — |
| 2007-04-17 | $6.69 | $9.10 | 18,800 | — | — |
| 2007-04-16 | $6.65 | $9.05 | 26,000 | — | — |
| 2007-04-13 | $6.88 | $9.36 | 23,600 | — | — |
| 2007-04-12 | $6.62 | $9.01 | 119,900 | — | — |
| 2007-04-11 | $6.60 | $8.98 | 12,900 | — | — |
| 2007-04-10 | $6.70 | $9.11 | 29,100 | — | — |
| 2007-04-09 | $6.95 | $9.45 | 25,400 | — | — |
| 2007-04-05 | $7.25 | $9.86 | 9,900 | — | — |
| 2007-04-04 | $7.25 | $9.86 | 55,300 | — | — |
| 2007-04-03 | $6.84 | $9.30 | 7,200 | — | — |
| 2007-04-02 | $6.57 | $8.94 | 23,300 | — | — |
| 2007-03-30 | $6.75 | $9.18 | 15,300 | — | — |
| 2007-03-29 | $6.61 | $8.99 | 10,500 | — | — |
| 2007-03-28 | $6.88 | $9.36 | 3,000 | — | — |
| 2007-03-27 | $6.89 | $9.37 | 6,700 | — | — |
| 2007-03-26 | $6.86 | $9.33 | 17,500 | — | — |
| 2007-03-23 | $6.90 | $9.39 | 23,000 | — | — |
| 2007-03-22 | $7.13 | $9.70 | 4,500 | — | — |
| 2007-03-21 | $7.00 | $9.52 | 8,100 | — | — |
| 2007-03-20 | $6.97 | $9.48 | 9,300 | — | — |
| 2007-03-19 | $7.04 | $9.58 | 42,900 | — | — |
| 2007-03-16 | $7.54 | $10.26 | 22,900 | — | — |
| 2007-03-15 | $8.15 | $11.09 | 16,700 | — | — |
| 2007-03-14 | $8.49 | $11.55 | 4,400 | — | — |
| 2007-03-13 | $8.70 | $11.84 | 18,100 | — | — |
| 2007-03-12 | $8.85 | $12.04 | 17,700 | — | — |
| 2007-03-09 | $8.99 | $12.23 | 17,400 | — | — |
| 2007-03-08 | $8.95 | $12.18 | 11,700 | — | — |
| 2007-03-07 | $9.01 | $12.26 | 14,300 | — | — |
| 2007-03-06 | $9.00 | $12.24 | 6,300 | — | — |
| 2007-03-05 | $9.00 | $12.24 | 20,200 | — | — |
| 2007-03-02 | $9.19 | $12.50 | 8,200 | — | — |
| 2007-03-01 | $9.05 | $12.31 | 30,800 | — | — |
| 2007-02-28 | $8.91 | $12.12 | 68,400 | — | — |
| 2007-02-27 | $9.45 | $12.86 | 39,100 | — | — |
| 2007-02-26 | $9.60 | $13.06 | 26,300 | — | — |
| 2007-02-23 | $9.45 | $12.86 | 43,900 | — | — |
| 2007-02-22 | $9.34 | $12.71 | 39,900 | — | — |
| 2007-02-21 | $9.25 | $12.58 | 11,700 | — | — |
| 2007-02-20 | $9.40 | $12.79 | 27,300 | — | — |
| 2007-02-16 | $9.39 | $12.77 | 9,100 | — | — |
| 2007-02-15 | $9.41 | $12.80 | 9,100 | — | — |
| 2007-02-14 | $9.40 | $12.79 | 18,800 | — | — |
| 2007-02-13 | $9.46 | $12.87 | 12,100 | — | — |
| 2007-02-12 | $9.45 | $12.86 | 44,100 | — | — |
| 2007-02-09 | $9.45 | $12.86 | 44,200 | — | — |
| 2007-02-08 | $9.41 | $12.80 | 92,300 | — | — |
| 2007-02-07 | $9.30 | $12.65 | 20,200 | — | — |
| 2007-02-06 | $9.21 | $12.53 | 23,400 | — | — |
| 2007-02-05 | $9.26 | $12.60 | 53,500 | — | — |
| 2007-02-02 | $9.12 | $12.41 | 43,500 | — | — |
| 2007-02-01 | $8.88 | $12.08 | 11,700 | — | — |
| 2007-01-31 | $8.99 | $12.23 | 12,700 | — | — |
| 2007-01-30 | $9.00 | $12.24 | 22,100 | — | — |
| 2007-01-29 | $9.00 | $12.24 | 47,300 | — | — |
| 2007-01-26 | $9.05 | $12.31 | 27,500 | — | — |
| 2007-01-25 | $9.00 | $12.24 | 13,000 | — | — |
| 2007-01-24 | $8.98 | $12.22 | 33,300 | — | — |
| 2007-01-23 | $9.00 | $12.24 | 45,800 | — | — |
| 2007-01-22 | $8.72 | $11.86 | 19,800 | — | — |
| 2007-01-19 | $8.69 | $11.82 | 24,000 | — | — |
| 2007-01-18 | $8.50 | $11.56 | 15,400 | — | — |
| 2007-01-17 | $8.59 | $11.69 | 31,100 | — | — |
| 2007-01-16 | $8.65 | $11.77 | 41,000 | — | — |
| 2007-01-12 | $8.49 | $11.55 | 29,900 | — | — |
| 2007-01-11 | $8.25 | $11.22 | 120,700 | — | — |
| 2007-01-10 | $8.10 | $11.02 | 35,200 | — | — |
| 2007-01-09 | $7.95 | $10.81 | 9,100 | — | — |
| 2007-01-08 | $7.85 | $10.68 | 6,700 | — | — |
| 2007-01-05 | $7.78 | $10.58 | 6,700 | — | — |
| 2007-01-04 | $7.80 | $10.61 | 26,200 | — | — |
| 2007-01-03 | $7.88 | $10.72 | 10,200 | — | — |