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
- 1998-06-24 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 | $6.96 | $14.15 | 1,305,600 | — | — |
| 2007-12-28 | $6.88 | $13.98 | 1,327,000 | — | — |
| 2007-12-27 | $6.90 | $14.02 | 1,120,700 | — | — |
| 2007-12-26 | $6.93 | $14.09 | 1,122,300 | — | — |
| 2007-12-24 | $7.00 | $14.23 | 437,700 | — | — |
| 2007-12-21 | $6.95 | $14.13 | 1,367,900 | — | — |
| 2007-12-20 | $6.91 | $14.04 | 1,315,300 | — | — |
| 2007-12-19 | $6.80 | $13.82 | 1,377,000 | — | — |
| 2007-12-18 | $6.85 | $13.92 | 1,633,800 | — | — |
| 2007-12-17 | $6.85 | $13.92 | 937,700 | — | — |
| 2007-12-14 | $6.97 | $14.17 | 798,500 | — | — |
| 2007-12-13 | $6.98 | $14.19 | 871,400 | — | — |
| 2007-12-12 | $7.04 | $14.31 | 830,400 | — | — |
| 2007-12-11 | $7.07 | $14.25 | 731,300 | — | — |
| 2007-12-10 | $7.10 | $14.31 | 566,800 | — | — |
| 2007-12-07 | $7.06 | $14.23 | 566,000 | — | — |
| 2007-12-06 | $7.15 | $14.41 | 589,900 | — | — |
| 2007-12-05 | $7.12 | $14.35 | 486,700 | — | — |
| 2007-12-04 | $7.15 | $14.41 | 399,600 | — | — |
| 2007-12-03 | $7.23 | $14.57 | 522,000 | — | — |
| 2007-11-30 | $7.21 | $14.53 | 650,000 | — | — |
| 2007-11-29 | $7.11 | $14.33 | 464,300 | — | — |
| 2007-11-28 | $7.17 | $14.45 | 602,600 | — | — |
| 2007-11-27 | $7.13 | $14.37 | 658,300 | — | — |
| 2007-11-26 | $7.11 | $14.33 | 604,300 | — | — |
| 2007-11-23 | $6.98 | $14.07 | 218,500 | — | — |
| 2007-11-21 | $6.92 | $13.95 | 1,094,200 | — | — |
| 2007-11-20 | $7.01 | $14.13 | 1,431,100 | — | — |
| 2007-11-19 | $7.02 | $14.15 | 830,200 | — | — |
| 2007-11-16 | $7.08 | $14.27 | 499,500 | — | — |
| 2007-11-15 | $7.17 | $14.45 | 583,200 | — | — |
| 2007-11-14 | $7.10 | $14.31 | 528,900 | — | — |
| 2007-11-13 | $7.08 | $14.27 | 804,200 | — | — |
| 2007-11-12 | $7.04 | $14.07 | 1,882,400 | — | — |
| 2007-11-09 | $7.20 | $14.39 | 613,200 | — | — |
| 2007-11-08 | $7.17 | $14.33 | 685,300 | — | — |
| 2007-11-07 | $7.11 | $14.21 | 747,300 | — | — |
| 2007-11-06 | $7.25 | $14.49 | 584,300 | — | — |
| 2007-11-05 | $7.22 | $14.43 | 484,300 | — | — |
| 2007-11-02 | $7.33 | $14.65 | 677,100 | — | — |
| 2007-11-01 | $7.22 | $14.43 | 603,600 | — | — |
| 2007-10-31 | $7.27 | $14.53 | 735,400 | — | — |
| 2007-10-30 | $7.19 | $14.37 | 1,035,000 | — | — |
| 2007-10-29 | $7.31 | $14.61 | 763,400 | — | — |
| 2007-10-26 | $7.34 | $14.67 | 616,200 | — | — |
| 2007-10-25 | $7.39 | $14.77 | 528,200 | — | — |
| 2007-10-24 | $7.37 | $14.73 | 689,200 | — | — |
| 2007-10-23 | $7.38 | $14.75 | 826,900 | — | — |
| 2007-10-22 | $7.47 | $14.93 | 616,000 | — | — |
| 2007-10-19 | $7.43 | $14.85 | 845,500 | — | — |
| 2007-10-18 | $7.55 | $15.09 | 943,400 | — | — |
| 2007-10-17 | $7.67 | $15.33 | 446,600 | — | — |
| 2007-10-16 | $7.67 | $15.33 | 610,000 | — | — |
| 2007-10-15 | $7.76 | $15.51 | 490,100 | — | — |
| 2007-10-12 | $7.77 | $15.53 | 439,800 | — | — |
| 2007-10-11 | $7.80 | $15.59 | 589,000 | — | — |
| 2007-10-10 | $7.96 | $15.78 | 349,700 | — | — |
| 2007-10-09 | $7.94 | $15.75 | 423,100 | — | — |
| 2007-10-08 | $7.88 | $15.63 | 433,200 | — | — |
| 2007-10-05 | $7.84 | $15.55 | 559,300 | — | — |
| 2007-10-04 | $7.91 | $15.69 | 409,300 | — | — |
| 2007-10-03 | $7.93 | $15.73 | 442,500 | — | — |
| 2007-10-02 | $7.91 | $15.69 | 510,500 | — | — |
| 2007-10-01 | $7.93 | $15.73 | 578,000 | — | — |
| 2007-09-28 | $7.95 | $15.77 | 399,000 | — | — |
| 2007-09-27 | $7.89 | $15.65 | 511,500 | — | — |
| 2007-09-26 | $7.83 | $15.53 | 714,900 | — | — |
| 2007-09-25 | $7.93 | $15.73 | 501,700 | — | — |
| 2007-09-24 | $7.94 | $15.75 | 384,000 | — | — |
| 2007-09-21 | $7.93 | $15.73 | 459,600 | — | — |
| 2007-09-20 | $7.91 | $15.69 | 501,700 | — | — |
| 2007-09-19 | $7.99 | $15.84 | 635,900 | — | — |
| 2007-09-18 | $7.99 | $15.84 | 647,300 | — | — |
| 2007-09-17 | $7.88 | $15.63 | 600,200 | — | — |
| 2007-09-14 | $7.97 | $15.80 | 346,500 | — | — |
| 2007-09-13 | $8.01 | $15.88 | 354,400 | — | — |
| 2007-09-12 | $7.95 | $15.77 | 422,800 | — | — |
| 2007-09-11 | $8.04 | $15.82 | 452,600 | — | — |
| 2007-09-10 | $8.06 | $15.86 | 517,600 | — | — |
| 2007-09-07 | $8.11 | $15.96 | 531,500 | — | — |
| 2007-09-06 | $8.10 | $15.94 | 509,700 | — | — |
| 2007-09-05 | $8.07 | $15.88 | 451,300 | — | — |
| 2007-09-04 | $8.09 | $15.92 | 585,400 | — | — |
| 2007-08-31 | $7.96 | $15.67 | 769,100 | — | — |
| 2007-08-30 | $7.90 | $15.55 | 645,300 | — | — |
| 2007-08-29 | $7.95 | $15.65 | 1,022,300 | — | — |
| 2007-08-28 | $8.05 | $15.84 | 799,800 | — | — |
| 2007-08-27 | $8.07 | $15.88 | 752,100 | — | — |
| 2007-08-24 | $8.00 | $15.75 | 581,800 | — | — |
| 2007-08-23 | $7.97 | $15.69 | 850,500 | — | — |
| 2007-08-22 | $7.99 | $15.73 | 1,093,600 | — | — |
| 2007-08-21 | $8.10 | $15.94 | 1,552,300 | — | — |
| 2007-08-20 | $8.04 | $15.82 | 3,707,900 | — | — |
| 2007-08-17 | $7.51 | $14.78 | 1,314,800 | — | — |
| 2007-08-16 | $7.12 | $14.01 | 2,499,700 | — | — |
| 2007-08-15 | $7.06 | $13.90 | 2,398,800 | — | — |
| 2007-08-14 | $7.15 | $14.07 | 956,100 | — | — |
| 2007-08-13 | $7.45 | $14.66 | 1,173,000 | — | — |
| 2007-08-10 | $7.56 | $14.76 | 816,100 | — | — |
| 2007-08-09 | $7.71 | $15.05 | 760,400 | — | — |
| 2007-08-08 | $7.82 | $15.27 | 657,600 | — | — |
| 2007-08-07 | $7.58 | $14.80 | 939,700 | — | — |
| 2007-08-06 | $7.45 | $14.55 | 1,382,400 | — | — |
| 2007-08-03 | $7.80 | $15.23 | 536,200 | — | — |
| 2007-08-02 | $7.94 | $15.50 | 499,400 | — | — |
| 2007-08-01 | $7.89 | $15.41 | 874,500 | — | — |
| 2007-07-31 | $7.98 | $15.58 | 881,000 | — | — |
| 2007-07-30 | $7.87 | $15.37 | 1,061,400 | — | — |
| 2007-07-27 | $7.92 | $15.46 | 890,500 | — | — |
| 2007-07-26 | $7.89 | $15.41 | 3,061,300 | — | — |
| 2007-07-25 | $7.84 | $15.31 | 1,657,100 | — | — |
| 2007-07-24 | $8.13 | $15.87 | 866,500 | — | — |
| 2007-07-23 | $8.34 | $16.28 | 615,400 | — | — |
| 2007-07-20 | $8.22 | $16.05 | 584,900 | — | — |
| 2007-07-19 | $8.22 | $16.05 | 1,368,000 | — | — |
| 2007-07-18 | $8.25 | $16.11 | 1,523,200 | — | — |
| 2007-07-17 | $8.61 | $16.81 | 566,500 | — | — |
| 2007-07-16 | $8.64 | $16.87 | 553,100 | — | — |
| 2007-07-13 | $8.69 | $16.97 | 380,800 | — | — |
| 2007-07-12 | $8.68 | $16.95 | 465,000 | — | — |
| 2007-07-11 | $8.68 | $16.95 | 464,000 | — | — |
| 2007-07-10 | $8.77 | $17.00 | 554,400 | — | — |
| 2007-07-09 | $8.89 | $17.24 | 361,100 | — | — |
| 2007-07-06 | $8.95 | $17.35 | 397,000 | — | — |
| 2007-07-05 | $8.95 | $17.35 | 473,700 | — | — |
| 2007-07-03 | $8.85 | $17.16 | 245,800 | — | — |
| 2007-07-02 | $8.79 | $17.04 | 427,700 | — | — |
| 2007-06-29 | $8.76 | $16.98 | 419,300 | — | — |
| 2007-06-28 | $8.70 | $16.87 | 758,700 | — | — |
| 2007-06-27 | $8.59 | $16.65 | 681,600 | — | — |
| 2007-06-26 | $8.67 | $16.81 | 1,312,500 | — | — |
| 2007-06-25 | $8.94 | $17.33 | 639,200 | — | — |
| 2007-06-22 | $9.06 | $17.57 | 510,300 | — | — |
| 2007-06-21 | $8.98 | $17.41 | 530,200 | — | — |
| 2007-06-20 | $9.00 | $17.45 | 514,700 | — | — |
| 2007-06-19 | $9.08 | $17.60 | 343,400 | — | — |
| 2007-06-18 | $9.05 | $17.55 | 550,200 | — | — |
| 2007-06-15 | $8.99 | $17.43 | 562,600 | — | — |
| 2007-06-14 | $9.02 | $17.49 | 394,800 | — | — |
| 2007-06-13 | $8.99 | $17.43 | 750,200 | — | — |
| 2007-06-12 | $9.08 | $17.48 | 419,100 | — | — |
| 2007-06-11 | $9.08 | $17.48 | 483,200 | — | — |
| 2007-06-08 | $9.02 | $17.37 | 434,300 | — | — |
| 2007-06-07 | $8.99 | $17.31 | 519,500 | — | — |
| 2007-06-06 | $9.01 | $17.35 | 559,900 | — | — |
| 2007-06-05 | $9.06 | $17.45 | 418,100 | — | — |
| 2007-06-04 | $9.02 | $17.37 | 418,800 | — | — |
| 2007-06-01 | $9.02 | $17.37 | 437,700 | — | — |
| 2007-05-31 | $9.01 | $17.35 | 436,000 | — | — |
| 2007-05-30 | $8.96 | $17.25 | 547,200 | — | — |
| 2007-05-29 | $8.98 | $17.29 | 457,400 | — | — |
| 2007-05-25 | $8.97 | $17.27 | 435,600 | — | — |
| 2007-05-24 | $8.96 | $17.25 | 413,700 | — | — |
| 2007-05-23 | $9.00 | $17.33 | 541,700 | — | — |
| 2007-05-22 | $8.96 | $17.25 | 303,800 | — | — |
| 2007-05-21 | $8.92 | $17.18 | 465,000 | — | — |
| 2007-05-18 | $8.97 | $17.27 | 316,800 | — | — |
| 2007-05-17 | $8.95 | $17.23 | 467,700 | — | — |
| 2007-05-16 | $8.90 | $17.14 | 340,400 | — | — |
| 2007-05-15 | $8.90 | $17.14 | 405,200 | — | — |
| 2007-05-14 | $8.90 | $17.14 | 444,200 | — | — |
| 2007-05-11 | $8.90 | $17.14 | 382,300 | — | — |
| 2007-05-10 | $8.94 | $17.10 | 438,800 | — | — |
| 2007-05-09 | $8.96 | $17.13 | 468,800 | — | — |
| 2007-05-08 | $8.91 | $17.04 | 556,600 | — | — |
| 2007-05-07 | $8.87 | $16.96 | 753,900 | — | — |
| 2007-05-04 | $8.95 | $17.11 | 344,400 | — | — |
| 2007-05-03 | $8.93 | $17.08 | 325,200 | — | — |
| 2007-05-02 | $8.91 | $17.04 | 532,400 | — | — |
| 2007-05-01 | $8.93 | $17.08 | 565,900 | — | — |
| 2007-04-30 | $8.91 | $17.04 | 584,700 | — | — |
| 2007-04-27 | $8.91 | $17.04 | 366,400 | — | — |
| 2007-04-26 | $8.90 | $17.02 | 389,100 | — | — |
| 2007-04-25 | $8.87 | $16.96 | 536,100 | — | — |
| 2007-04-24 | $8.82 | $16.87 | 394,900 | — | — |
| 2007-04-23 | $8.77 | $16.77 | 630,300 | — | — |
| 2007-04-20 | $8.80 | $16.83 | 497,300 | — | — |
| 2007-04-19 | $8.81 | $16.85 | 441,700 | — | — |
| 2007-04-18 | $8.82 | $16.87 | 411,600 | — | — |
| 2007-04-17 | $8.86 | $16.94 | 557,800 | — | — |
| 2007-04-16 | $8.86 | $16.94 | 501,900 | — | — |
| 2007-04-13 | $8.85 | $16.92 | 403,100 | — | — |
| 2007-04-12 | $8.88 | $16.98 | 747,400 | — | — |
| 2007-04-11 | $8.89 | $17.00 | 417,200 | — | — |
| 2007-04-10 | $8.96 | $17.01 | 540,700 | — | — |
| 2007-04-09 | $8.96 | $17.01 | 407,200 | — | — |
| 2007-04-05 | $8.94 | $16.98 | 405,500 | — | — |
| 2007-04-04 | $8.92 | $16.94 | 413,800 | — | — |
| 2007-04-03 | $8.91 | $16.92 | 493,400 | — | — |
| 2007-04-02 | $8.92 | $16.94 | 329,400 | — | — |
| 2007-03-30 | $8.93 | $16.96 | 403,900 | — | — |
| 2007-03-29 | $8.92 | $16.94 | 398,900 | — | — |
| 2007-03-28 | $8.87 | $16.84 | 398,400 | — | — |
| 2007-03-27 | $8.84 | $16.79 | 455,300 | — | — |
| 2007-03-26 | $8.77 | $16.65 | 507,000 | — | — |
| 2007-03-23 | $8.80 | $16.71 | 476,300 | — | — |
| 2007-03-22 | $8.72 | $16.56 | 651,500 | — | — |
| 2007-03-21 | $8.66 | $16.44 | 598,400 | — | — |
| 2007-03-20 | $8.73 | $16.58 | 563,700 | — | — |
| 2007-03-19 | $8.70 | $16.52 | 597,300 | — | — |
| 2007-03-16 | $8.66 | $16.44 | 573,900 | — | — |
| 2007-03-15 | $8.70 | $16.52 | 527,000 | — | — |
| 2007-03-14 | $8.71 | $16.54 | 784,900 | — | — |
| 2007-03-13 | $8.83 | $16.77 | 521,400 | — | — |
| 2007-03-12 | $8.98 | $16.93 | 474,900 | — | — |
| 2007-03-09 | $8.92 | $16.82 | 433,600 | — | — |
| 2007-03-08 | $8.92 | $16.82 | 368,400 | — | — |
| 2007-03-07 | $8.86 | $16.71 | 563,500 | — | — |
| 2007-03-06 | $8.84 | $16.67 | 514,300 | — | — |
| 2007-03-05 | $8.76 | $16.52 | 554,400 | — | — |
| 2007-03-02 | $8.84 | $16.67 | 329,900 | — | — |
| 2007-03-01 | $8.83 | $16.65 | 467,100 | — | — |
| 2007-02-28 | $8.87 | $16.72 | 592,300 | — | — |
| 2007-02-27 | $8.70 | $16.40 | 677,700 | — | — |
| 2007-02-26 | $8.89 | $16.76 | 458,300 | — | — |
| 2007-02-23 | $8.93 | $16.84 | 605,800 | — | — |
| 2007-02-22 | $8.90 | $16.78 | 569,200 | — | — |
| 2007-02-21 | $8.90 | $16.78 | 665,500 | — | — |
| 2007-02-20 | $8.92 | $16.82 | 542,400 | — | — |
| 2007-02-16 | $8.91 | $16.80 | 496,500 | — | — |
| 2007-02-15 | $8.87 | $16.72 | 512,400 | — | — |
| 2007-02-14 | $8.81 | $16.61 | 1,197,200 | — | — |
| 2007-02-13 | $8.98 | $16.93 | 557,900 | — | — |
| 2007-02-12 | $9.02 | $16.89 | 679,500 | — | — |
| 2007-02-09 | $8.98 | $16.81 | 414,600 | — | — |
| 2007-02-08 | $8.99 | $16.83 | 316,800 | — | — |
| 2007-02-07 | $8.95 | $16.76 | 676,800 | — | — |
| 2007-02-06 | $8.98 | $16.81 | 648,300 | — | — |
| 2007-02-05 | $9.00 | $16.85 | 756,200 | — | — |
| 2007-02-02 | $8.95 | $16.76 | 481,900 | — | — |
| 2007-02-01 | $8.89 | $16.64 | 775,800 | — | — |
| 2007-01-31 | $8.88 | $16.63 | 662,400 | — | — |
| 2007-01-30 | $8.89 | $16.64 | 716,200 | — | — |
| 2007-01-29 | $8.88 | $16.63 | 524,900 | — | — |
| 2007-01-26 | $8.85 | $16.57 | 865,800 | — | — |
| 2007-01-25 | $8.78 | $16.44 | 718,600 | — | — |
| 2007-01-24 | $8.78 | $16.44 | 713,700 | — | — |
| 2007-01-23 | $8.68 | $16.25 | 1,013,200 | — | — |
| 2007-01-22 | $8.60 | $16.10 | 1,415,200 | — | — |
| 2007-01-19 | $8.58 | $16.06 | 592,200 | — | — |
| 2007-01-18 | $8.57 | $16.05 | 415,900 | — | — |
| 2007-01-17 | $8.58 | $16.06 | 526,000 | — | — |
| 2007-01-16 | $8.59 | $16.08 | 666,200 | — | — |
| 2007-01-12 | $8.66 | $16.21 | 542,100 | — | — |
| 2007-01-11 | $8.58 | $16.06 | 814,600 | — | — |
| 2007-01-10 | $8.57 | $15.93 | 1,588,300 | — | — |
| 2007-01-09 | $8.75 | $16.26 | 1,082,200 | — | — |
| 2007-01-08 | $8.84 | $16.43 | 524,500 | — | — |
| 2007-01-05 | $8.79 | $16.34 | 505,000 | — | — |
| 2007-01-04 | $8.78 | $16.32 | 547,700 | — | — |
| 2007-01-03 | $8.77 | $16.30 | 623,200 | — | — |