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
- 1986-04-03 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 | $10.81 | $11.16 | 199,000 | — | — |
| 2007-12-28 | $10.86 | $11.21 | 314,900 | — | — |
| 2007-12-27 | $10.63 | $10.97 | 224,700 | — | — |
| 2007-12-26 | $10.69 | $11.03 | 219,500 | — | — |
| 2007-12-24 | $10.60 | $10.94 | 319,300 | — | — |
| 2007-12-21 | $10.47 | $10.80 | 356,100 | — | — |
| 2007-12-20 | $10.26 | $10.59 | 720,300 | — | — |
| 2007-12-19 | $10.45 | $10.78 | 280,300 | — | — |
| 2007-12-18 | $10.41 | $10.74 | 375,600 | — | — |
| 2007-12-17 | $10.36 | $10.69 | 479,900 | — | — |
| 2007-12-14 | $10.43 | $10.76 | 411,500 | — | — |
| 2007-12-13 | $10.45 | $10.78 | 392,400 | — | — |
| 2007-12-12 | $10.71 | $11.05 | 261,100 | — | — |
| 2007-12-11 | $10.58 | $10.92 | 351,000 | — | — |
| 2007-12-10 | $10.63 | $10.97 | 355,300 | — | — |
| 2007-12-07 | $10.57 | $10.91 | 175,400 | — | — |
| 2007-12-06 | $10.58 | $10.92 | 185,600 | — | — |
| 2007-12-05 | $10.44 | $10.77 | 191,800 | — | — |
| 2007-12-04 | $10.47 | $10.80 | 269,900 | — | — |
| 2007-12-03 | $10.40 | $10.73 | 291,700 | — | — |
| 2007-11-30 | $10.27 | $10.60 | 521,200 | — | — |
| 2007-11-29 | $10.50 | $10.84 | 305,400 | — | — |
| 2007-11-28 | $10.67 | $11.01 | 421,900 | — | — |
| 2007-11-27 | $10.68 | $11.02 | 369,400 | — | — |
| 2007-11-26 | $10.78 | $11.12 | 498,800 | — | — |
| 2007-11-23 | $10.90 | $11.25 | 549,400 | — | — |
| 2007-11-21 | $10.72 | $11.06 | 347,600 | — | — |
| 2007-11-20 | $10.78 | $11.12 | 620,300 | — | — |
| 2007-11-19 | $10.41 | $10.74 | 474,200 | — | — |
| 2007-11-16 | $10.51 | $10.85 | 348,400 | — | — |
| 2007-11-15 | $10.49 | $10.83 | 400,800 | — | — |
| 2007-11-14 | $10.83 | $11.18 | 451,600 | — | — |
| 2007-11-13 | $10.45 | $10.78 | 552,100 | — | — |
| 2007-11-12 | $10.35 | $10.68 | 637,800 | — | — |
| 2007-11-09 | $10.93 | $11.28 | 557,400 | — | — |
| 2007-11-08 | $10.95 | $11.30 | 696,800 | — | — |
| 2007-11-07 | $10.84 | $11.19 | 1,368,100 | — | — |
| 2007-11-06 | $10.92 | $11.27 | 881,000 | — | — |
| 2007-11-05 | $10.60 | $10.94 | 526,800 | — | — |
| 2007-11-02 | $10.60 | $10.94 | 562,600 | — | — |
| 2007-11-01 | $10.30 | $10.63 | 377,400 | — | — |
| 2007-10-31 | $10.41 | $10.74 | 327,500 | — | — |
| 2007-10-30 | $10.28 | $10.61 | 378,600 | — | — |
| 2007-10-29 | $10.48 | $10.81 | 556,800 | — | — |
| 2007-10-26 | $10.33 | $10.65 | 488,600 | — | — |
| 2007-10-25 | $10.05 | $10.36 | 388,200 | — | — |
| 2007-10-24 | $9.96 | $10.27 | 172,400 | — | — |
| 2007-10-23 | $9.96 | $10.27 | 349,400 | — | — |
| 2007-10-22 | $9.93 | $10.24 | 453,300 | — | — |
| 2007-10-19 | $10.04 | $10.35 | 421,000 | — | — |
| 2007-10-18 | $10.09 | $10.40 | 374,600 | — | — |
| 2007-10-17 | $9.95 | $10.26 | 314,400 | — | — |
| 2007-10-16 | $9.96 | $10.27 | 346,500 | — | — |
| 2007-10-15 | $10.12 | $10.43 | 401,400 | — | — |
| 2007-10-12 | $10.01 | $10.32 | 390,500 | — | — |
| 2007-10-11 | $10.00 | $10.31 | 589,200 | — | — |
| 2007-10-10 | $9.85 | $10.15 | 361,400 | — | — |
| 2007-10-09 | $9.89 | $10.20 | 270,000 | — | — |
| 2007-10-08 | $9.76 | $10.06 | 229,800 | — | — |
| 2007-10-05 | $9.85 | $10.15 | 496,200 | — | — |
| 2007-10-04 | $9.82 | $10.12 | 362,600 | — | — |
| 2007-10-03 | $9.70 | $10.00 | 196,000 | — | — |
| 2007-10-02 | $9.66 | $9.96 | 464,000 | — | — |
| 2007-10-01 | $9.85 | $10.15 | 485,500 | — | — |
| 2007-09-28 | $9.83 | $10.13 | 733,300 | — | — |
| 2007-09-27 | $9.73 | $10.03 | 676,000 | — | — |
| 2007-09-26 | $9.66 | $9.96 | 273,200 | — | — |
| 2007-09-25 | $9.71 | $10.01 | 435,400 | — | — |
| 2007-09-24 | $9.70 | $10.00 | 402,000 | — | — |
| 2007-09-21 | $9.72 | $10.02 | 583,200 | — | — |
| 2007-09-20 | $9.66 | $9.96 | 1,592,800 | — | — |
| 2007-09-19 | $9.46 | $9.75 | 727,800 | — | — |
| 2007-09-18 | $9.48 | $9.77 | 1,080,400 | — | — |
| 2007-09-17 | $9.40 | $9.69 | 750,300 | — | — |
| 2007-09-14 | $9.32 | $9.61 | 501,300 | — | — |
| 2007-09-13 | $9.34 | $9.63 | 334,200 | — | — |
| 2007-09-12 | $9.36 | $9.65 | 1,383,200 | — | — |
| 2007-09-11 | $9.66 | $9.96 | 646,900 | — | — |
| 2007-09-10 | $9.55 | $9.85 | 384,600 | — | — |
| 2007-09-07 | $9.47 | $9.76 | 398,200 | — | — |
| 2007-09-06 | $9.40 | $9.69 | 624,600 | — | — |
| 2007-09-05 | $9.23 | $9.52 | 191,800 | — | — |
| 2007-09-04 | $9.33 | $9.62 | 254,200 | — | — |
| 2007-08-31 | $9.12 | $9.40 | 193,200 | — | — |
| 2007-08-30 | $9.02 | $9.30 | 111,100 | — | — |
| 2007-08-29 | $9.12 | $9.40 | 166,900 | — | — |
| 2007-08-28 | $9.08 | $9.36 | 288,200 | — | — |
| 2007-08-27 | $9.07 | $9.35 | 181,100 | — | — |
| 2007-08-24 | $9.21 | $9.50 | 338,000 | — | — |
| 2007-08-23 | $9.08 | $9.36 | 343,200 | — | — |
| 2007-08-22 | $9.06 | $9.34 | 225,200 | — | — |
| 2007-08-21 | $9.03 | $9.31 | 449,700 | — | — |
| 2007-08-20 | $9.04 | $9.32 | 396,300 | — | — |
| 2007-08-17 | $9.13 | $9.41 | 479,400 | — | — |
| 2007-08-16 | $8.95 | $9.23 | 1,300,300 | — | — |
| 2007-08-15 | $9.18 | $9.46 | 393,400 | — | — |
| 2007-08-14 | $9.33 | $9.62 | 513,300 | — | — |
| 2007-08-13 | $9.38 | $9.67 | 370,500 | — | — |
| 2007-08-10 | $9.30 | $9.59 | 273,300 | — | — |
| 2007-08-09 | $9.11 | $9.39 | 265,000 | — | — |
| 2007-08-08 | $9.36 | $9.65 | 233,000 | — | — |
| 2007-08-07 | $9.25 | $9.54 | 167,100 | — | — |
| 2007-08-06 | $9.11 | $9.39 | 509,600 | — | — |
| 2007-08-03 | $9.26 | $9.55 | 288,700 | — | — |
| 2007-08-02 | $9.14 | $9.42 | 144,200 | — | — |
| 2007-08-01 | $9.10 | $9.38 | 503,500 | — | — |
| 2007-07-31 | $9.16 | $9.44 | 224,800 | — | — |
| 2007-07-30 | $9.21 | $9.50 | 283,200 | — | — |
| 2007-07-27 | $9.10 | $9.38 | 408,000 | — | — |
| 2007-07-26 | $9.26 | $9.55 | 373,600 | — | — |
| 2007-07-25 | $9.42 | $9.71 | 236,000 | — | — |
| 2007-07-24 | $9.52 | $9.81 | 150,300 | — | — |
| 2007-07-23 | $9.54 | $9.84 | 169,400 | — | — |
| 2007-07-20 | $9.55 | $9.85 | 296,600 | — | — |
| 2007-07-19 | $9.62 | $9.92 | 505,200 | — | — |
| 2007-07-18 | $9.56 | $9.86 | 400,200 | — | — |
| 2007-07-17 | $9.26 | $9.55 | 189,000 | — | — |
| 2007-07-16 | $9.23 | $9.52 | 176,900 | — | — |
| 2007-07-13 | $9.37 | $9.66 | 145,300 | — | — |
| 2007-07-12 | $9.36 | $9.65 | 284,100 | — | — |
| 2007-07-11 | $9.25 | $9.54 | 145,400 | — | — |
| 2007-07-10 | $9.25 | $9.54 | 270,400 | — | — |
| 2007-07-09 | $9.15 | $9.43 | 270,100 | — | — |
| 2007-07-06 | $9.20 | $9.48 | 167,600 | — | — |
| 2007-07-05 | $9.06 | $9.34 | 123,900 | — | — |
| 2007-07-03 | $9.09 | $9.37 | 92,600 | — | — |
| 2007-07-02 | $9.16 | $9.44 | 125,200 | — | — |
| 2007-06-29 | $9.11 | $9.39 | 137,400 | — | — |
| 2007-06-28 | $9.07 | $9.35 | 175,900 | — | — |
| 2007-06-27 | $9.00 | $9.28 | 393,400 | — | — |
| 2007-06-26 | $8.83 | $9.10 | 524,200 | — | — |
| 2007-06-25 | $9.10 | $9.38 | 191,500 | — | — |
| 2007-06-22 | $9.25 | $9.54 | 148,200 | — | — |
| 2007-06-21 | $9.23 | $9.52 | 160,800 | — | — |
| 2007-06-20 | $9.26 | $9.55 | 85,500 | — | — |
| 2007-06-19 | $9.47 | $9.76 | 468,300 | — | — |
| 2007-06-18 | $9.23 | $9.52 | 281,300 | — | — |
| 2007-06-15 | $9.19 | $9.47 | 283,200 | — | — |
| 2007-06-14 | $9.02 | $9.30 | 166,100 | — | — |
| 2007-06-13 | $9.02 | $9.30 | 184,300 | — | — |
| 2007-06-12 | $8.95 | $9.23 | 245,100 | — | — |
| 2007-06-11 | $9.07 | $9.35 | 377,400 | — | — |
| 2007-06-08 | $9.03 | $9.31 | 534,500 | — | — |
| 2007-06-07 | $9.15 | $9.43 | 321,900 | — | — |
| 2007-06-06 | $9.25 | $9.54 | 232,300 | — | — |
| 2007-06-05 | $9.27 | $9.56 | 174,800 | — | — |
| 2007-06-04 | $9.25 | $9.54 | 521,900 | — | — |
| 2007-06-01 | $9.31 | $9.60 | 422,400 | — | — |
| 2007-05-31 | $9.16 | $9.44 | 369,400 | — | — |
| 2007-05-30 | $9.02 | $9.30 | 203,200 | — | — |
| 2007-05-29 | $9.02 | $9.30 | 237,500 | — | — |
| 2007-05-25 | $9.01 | $9.29 | 188,500 | — | — |
| 2007-05-24 | $8.95 | $9.23 | 481,900 | — | — |
| 2007-05-23 | $9.09 | $9.37 | 400,700 | — | — |
| 2007-05-22 | $9.04 | $9.32 | 201,600 | — | — |
| 2007-05-21 | $9.19 | $9.47 | 332,100 | — | — |
| 2007-05-18 | $9.18 | $9.46 | 224,400 | — | — |
| 2007-05-17 | $9.06 | $9.34 | 517,900 | — | — |
| 2007-05-16 | $9.08 | $9.36 | 234,700 | — | — |
| 2007-05-15 | $9.20 | $9.48 | 534,600 | — | — |
| 2007-05-14 | $9.17 | $9.45 | 274,900 | — | — |
| 2007-05-11 | $9.27 | $9.56 | 272,600 | — | — |
| 2007-05-10 | $9.23 | $9.52 | 327,500 | — | — |
| 2007-05-09 | $9.39 | $9.68 | 126,100 | — | — |
| 2007-05-08 | $9.47 | $9.76 | 417,100 | — | — |
| 2007-05-07 | $9.52 | $9.81 | 236,200 | — | — |
| 2007-05-04 | $9.52 | $9.81 | 363,500 | — | — |
| 2007-05-03 | $9.50 | $9.79 | 288,800 | — | — |
| 2007-05-02 | $9.45 | $9.74 | 264,400 | — | — |
| 2007-05-01 | $9.39 | $9.68 | 325,800 | — | — |
| 2007-04-30 | $9.43 | $9.72 | 420,100 | — | — |
| 2007-04-27 | $9.65 | $9.95 | 297,000 | — | — |
| 2007-04-26 | $9.44 | $9.73 | 603,400 | — | — |
| 2007-04-25 | $9.71 | $10.01 | 346,000 | — | — |
| 2007-04-24 | $9.63 | $9.93 | 334,100 | — | — |
| 2007-04-23 | $9.72 | $10.02 | 207,100 | — | — |
| 2007-04-20 | $9.73 | $10.03 | 243,400 | — | — |
| 2007-04-19 | $9.52 | $9.81 | 313,100 | — | — |
| 2007-04-18 | $9.75 | $10.05 | 208,400 | — | — |
| 2007-04-17 | $9.68 | $9.98 | 262,300 | — | — |
| 2007-04-16 | $9.81 | $10.11 | 547,300 | — | — |
| 2007-04-13 | $9.95 | $10.26 | 464,900 | — | — |
| 2007-04-12 | $9.78 | $10.08 | 198,600 | — | — |
| 2007-04-11 | $9.80 | $10.10 | 280,000 | — | — |
| 2007-04-10 | $9.84 | $10.14 | 732,800 | — | — |
| 2007-04-09 | $9.55 | $9.85 | 190,300 | — | — |
| 2007-04-05 | $9.53 | $9.83 | 276,300 | — | — |
| 2007-04-04 | $9.50 | $9.79 | 253,300 | — | — |
| 2007-04-03 | $9.37 | $9.66 | 139,800 | — | — |
| 2007-04-02 | $9.40 | $9.69 | 217,000 | — | — |
| 2007-03-30 | $9.40 | $9.69 | 198,600 | — | — |
| 2007-03-29 | $9.45 | $9.74 | 222,400 | — | — |
| 2007-03-28 | $9.50 | $9.79 | 176,300 | — | — |
| 2007-03-27 | $9.39 | $9.68 | 142,000 | — | — |
| 2007-03-26 | $9.46 | $9.75 | 171,700 | — | — |
| 2007-03-23 | $9.38 | $9.67 | 201,400 | — | — |
| 2007-03-22 | $9.44 | $9.73 | 275,300 | — | — |
| 2007-03-21 | $9.46 | $9.75 | 164,500 | — | — |
| 2007-03-20 | $9.40 | $9.69 | 215,000 | — | — |
| 2007-03-19 | $9.34 | $9.63 | 125,400 | — | — |
| 2007-03-16 | $9.33 | $9.62 | 285,500 | — | — |
| 2007-03-15 | $9.29 | $9.58 | 224,500 | — | — |
| 2007-03-14 | $9.11 | $9.39 | 403,400 | — | — |
| 2007-03-13 | $9.10 | $9.38 | 173,000 | — | — |
| 2007-03-12 | $9.20 | $9.48 | 205,500 | — | — |
| 2007-03-09 | $9.18 | $9.46 | 222,400 | — | — |
| 2007-03-08 | $9.22 | $9.51 | 180,300 | — | — |
| 2007-03-07 | $9.25 | $9.54 | 304,000 | — | — |
| 2007-03-06 | $9.18 | $9.46 | 286,800 | — | — |
| 2007-03-05 | $8.95 | $9.23 | 733,900 | — | — |
| 2007-03-02 | $9.13 | $9.41 | 740,200 | — | — |
| 2007-03-01 | $9.42 | $9.71 | 351,300 | — | — |
| 2007-02-28 | $9.66 | $9.96 | 396,900 | — | — |
| 2007-02-27 | $9.55 | $9.85 | 657,200 | — | — |
| 2007-02-26 | $9.95 | $10.26 | 377,800 | — | — |
| 2007-02-23 | $9.92 | $10.23 | 576,700 | — | — |
| 2007-02-22 | $9.73 | $10.03 | 357,400 | — | — |
| 2007-02-21 | $9.73 | $10.03 | 547,700 | — | — |
| 2007-02-20 | $9.57 | $9.87 | 364,100 | — | — |
| 2007-02-16 | $9.61 | $9.91 | 375,900 | — | — |
| 2007-02-15 | $9.65 | $9.95 | 342,800 | — | — |
| 2007-02-14 | $9.66 | $9.96 | 793,300 | — | — |
| 2007-02-13 | $9.58 | $9.88 | 388,600 | — | — |
| 2007-02-12 | $9.61 | $9.91 | 474,100 | — | — |
| 2007-02-09 | $9.69 | $9.99 | 435,500 | — | — |
| 2007-02-08 | $9.57 | $9.87 | 463,300 | — | — |
| 2007-02-07 | $9.52 | $9.81 | 205,000 | — | — |
| 2007-02-06 | $9.61 | $9.91 | 243,600 | — | — |
| 2007-02-05 | $9.58 | $9.88 | 234,700 | — | — |
| 2007-02-02 | $9.57 | $9.87 | 332,200 | — | — |
| 2007-02-01 | $9.71 | $10.01 | 580,700 | — | — |
| 2007-01-31 | $9.55 | $9.85 | 279,900 | — | — |
| 2007-01-30 | $9.44 | $9.73 | 273,800 | — | — |
| 2007-01-29 | $9.39 | $9.68 | 251,000 | — | — |
| 2007-01-26 | $9.49 | $9.78 | 347,800 | — | — |
| 2007-01-25 | $9.44 | $9.73 | 646,400 | — | — |
| 2007-01-24 | $9.39 | $9.68 | 379,100 | — | — |
| 2007-01-23 | $9.36 | $9.65 | 385,800 | — | — |
| 2007-01-22 | $9.13 | $9.41 | 497,700 | — | — |
| 2007-01-19 | $9.25 | $9.54 | 377,800 | — | — |
| 2007-01-18 | $8.97 | $9.25 | 433,400 | — | — |
| 2007-01-17 | $9.11 | $9.39 | 531,500 | — | — |
| 2007-01-16 | $8.94 | $9.22 | 449,900 | — | — |
| 2007-01-12 | $9.07 | $9.35 | 429,200 | — | — |
| 2007-01-11 | $8.76 | $9.03 | 377,300 | — | — |
| 2007-01-10 | $8.69 | $8.96 | 411,900 | — | — |
| 2007-01-09 | $8.86 | $9.13 | 413,200 | — | — |
| 2007-01-08 | $8.81 | $9.08 | 468,000 | — | — |
| 2007-01-05 | $8.90 | $9.18 | 714,100 | — | — |
| 2007-01-04 | $9.12 | $9.40 | 440,200 | — | — |
| 2007-01-03 | $9.23 | $9.52 | 549,500 | — | — |