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
- 2002-12-16 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 | $8.98 | $8.98 | 488,400 | — | — |
| 2007-12-28 | $8.71 | $8.71 | 280,600 | — | — |
| 2007-12-27 | $8.61 | $8.61 | 318,100 | — | — |
| 2007-12-26 | $9.23 | $9.23 | 485,500 | — | — |
| 2007-12-24 | $9.15 | $9.15 | 288,200 | — | — |
| 2007-12-21 | $8.99 | $8.99 | 668,000 | — | — |
| 2007-12-20 | $8.98 | $8.98 | 249,600 | — | — |
| 2007-12-19 | $8.98 | $8.98 | 402,300 | — | — |
| 2007-12-18 | $9.04 | $9.04 | 200,700 | — | — |
| 2007-12-17 | $9.01 | $9.01 | 184,200 | — | — |
| 2007-12-14 | $9.26 | $9.26 | 123,900 | — | — |
| 2007-12-13 | $9.49 | $9.49 | 229,700 | — | — |
| 2007-12-12 | $9.45 | $9.45 | 286,600 | — | — |
| 2007-12-11 | $9.22 | $9.22 | 228,600 | — | — |
| 2007-12-10 | $9.72 | $9.72 | 288,400 | — | — |
| 2007-12-07 | $10.35 | $10.35 | 255,000 | — | — |
| 2007-12-06 | $10.35 | $10.35 | 374,300 | — | — |
| 2007-12-05 | $9.02 | $9.02 | 273,300 | — | — |
| 2007-12-04 | $8.75 | $8.75 | 322,900 | — | — |
| 2007-12-03 | $8.70 | $8.70 | 307,600 | — | — |
| 2007-11-30 | $9.22 | $9.22 | 408,000 | — | — |
| 2007-11-29 | $9.46 | $9.46 | 203,200 | — | — |
| 2007-11-28 | $9.73 | $9.73 | 265,100 | — | — |
| 2007-11-27 | $9.20 | $9.20 | 381,100 | — | — |
| 2007-11-26 | $8.97 | $8.97 | 461,600 | — | — |
| 2007-11-23 | $9.82 | $9.82 | 174,800 | — | — |
| 2007-11-21 | $9.93 | $9.93 | 450,600 | — | — |
| 2007-11-20 | $10.03 | $10.03 | 750,500 | — | — |
| 2007-11-19 | $10.02 | $10.02 | 1,315,000 | — | — |
| 2007-11-16 | $11.37 | $11.37 | 3,340,600 | — | — |
| 2007-11-15 | $17.15 | $17.15 | 844,400 | — | — |
| 2007-11-14 | $15.55 | $15.55 | 242,700 | — | — |
| 2007-11-13 | $15.19 | $15.19 | 500,700 | — | — |
| 2007-11-12 | $14.47 | $14.47 | 381,400 | — | — |
| 2007-11-09 | $14.69 | $14.69 | 343,300 | — | — |
| 2007-11-08 | $14.08 | $14.08 | 448,700 | — | — |
| 2007-11-07 | $15.28 | $15.28 | 166,600 | — | — |
| 2007-11-06 | $16.05 | $16.05 | 188,300 | — | — |
| 2007-11-05 | $15.83 | $15.83 | 163,100 | — | — |
| 2007-11-02 | $15.61 | $15.61 | 286,300 | — | — |
| 2007-11-01 | $15.71 | $15.71 | 317,400 | — | — |
| 2007-10-31 | $16.51 | $16.51 | 265,800 | — | — |
| 2007-10-30 | $16.27 | $16.27 | 89,200 | — | — |
| 2007-10-29 | $16.62 | $16.62 | 199,900 | — | — |
| 2007-10-26 | $16.79 | $16.79 | 330,400 | — | — |
| 2007-10-25 | $15.63 | $15.63 | 143,900 | — | — |
| 2007-10-24 | $15.40 | $15.40 | 181,200 | — | — |
| 2007-10-23 | $15.98 | $15.98 | 65,900 | — | — |
| 2007-10-22 | $16.01 | $16.01 | 113,300 | — | — |
| 2007-10-19 | $15.60 | $15.60 | 148,000 | — | — |
| 2007-10-18 | $16.40 | $16.40 | 155,800 | — | — |
| 2007-10-17 | $16.51 | $16.51 | 281,300 | — | — |
| 2007-10-16 | $16.54 | $16.54 | 286,100 | — | — |
| 2007-10-15 | $16.53 | $16.53 | 393,800 | — | — |
| 2007-10-12 | $16.29 | $16.29 | 126,500 | — | — |
| 2007-10-11 | $15.99 | $15.99 | 237,900 | — | — |
| 2007-10-10 | $16.14 | $16.14 | 260,400 | — | — |
| 2007-10-09 | $16.20 | $16.20 | 218,100 | — | — |
| 2007-10-08 | $15.97 | $15.97 | 70,500 | — | — |
| 2007-10-05 | $15.97 | $15.97 | 294,800 | — | — |
| 2007-10-04 | $15.20 | $15.20 | 109,200 | — | — |
| 2007-10-03 | $15.41 | $15.41 | 169,600 | — | — |
| 2007-10-02 | $15.56 | $15.56 | 263,900 | — | — |
| 2007-10-01 | $15.16 | $15.16 | 258,000 | — | — |
| 2007-09-28 | $14.68 | $14.68 | 132,300 | — | — |
| 2007-09-27 | $14.72 | $14.72 | 142,900 | — | — |
| 2007-09-26 | $14.55 | $14.55 | 102,300 | — | — |
| 2007-09-25 | $14.34 | $14.34 | 98,500 | — | — |
| 2007-09-24 | $14.35 | $14.35 | 574,600 | — | — |
| 2007-09-21 | $14.82 | $14.82 | 330,400 | — | — |
| 2007-09-20 | $14.39 | $14.39 | 141,400 | — | — |
| 2007-09-19 | $14.60 | $14.60 | 184,100 | — | — |
| 2007-09-18 | $14.43 | $14.43 | 211,300 | — | — |
| 2007-09-17 | $13.38 | $13.38 | 188,100 | — | — |
| 2007-09-14 | $14.09 | $14.09 | 119,200 | — | — |
| 2007-09-13 | $14.12 | $14.12 | 115,500 | — | — |
| 2007-09-12 | $14.18 | $14.18 | 189,500 | — | — |
| 2007-09-11 | $14.74 | $14.74 | 201,300 | — | — |
| 2007-09-10 | $14.25 | $14.25 | 267,000 | — | — |
| 2007-09-07 | $14.64 | $14.64 | 674,400 | — | — |
| 2007-09-06 | $15.82 | $15.82 | 356,500 | — | — |
| 2007-09-05 | $15.62 | $15.62 | 361,000 | — | — |
| 2007-09-04 | $15.44 | $15.44 | 343,100 | — | — |
| 2007-08-31 | $14.98 | $14.98 | 267,600 | — | — |
| 2007-08-30 | $14.68 | $14.68 | 749,400 | — | — |
| 2007-08-29 | $14.22 | $14.22 | 1,345,600 | — | — |
| 2007-08-28 | $12.06 | $12.06 | 260,300 | — | — |
| 2007-08-27 | $12.02 | $12.02 | 106,200 | — | — |
| 2007-08-24 | $12.37 | $12.37 | 259,200 | — | — |
| 2007-08-23 | $12.05 | $12.05 | 192,400 | — | — |
| 2007-08-22 | $12.50 | $12.50 | 172,600 | — | — |
| 2007-08-21 | $12.33 | $12.33 | 91,000 | — | — |
| 2007-08-20 | $12.35 | $12.35 | 152,200 | — | — |
| 2007-08-17 | $12.42 | $12.42 | 256,400 | — | — |
| 2007-08-16 | $12.00 | $12.00 | 309,100 | — | — |
| 2007-08-15 | $11.19 | $11.19 | 218,900 | — | — |
| 2007-08-14 | $11.26 | $11.26 | 357,700 | — | — |
| 2007-08-13 | $11.93 | $11.93 | 350,600 | — | — |
| 2007-08-10 | $12.53 | $12.53 | 351,900 | — | — |
| 2007-08-09 | $12.28 | $12.28 | 623,200 | — | — |
| 2007-08-08 | $13.07 | $13.07 | 615,600 | — | — |
| 2007-08-07 | $11.57 | $11.57 | 345,100 | — | — |
| 2007-08-06 | $11.96 | $11.96 | 537,800 | — | — |
| 2007-08-03 | $12.16 | $12.16 | 462,500 | — | — |
| 2007-08-02 | $12.68 | $12.68 | 472,200 | — | — |
| 2007-08-01 | $12.65 | $12.65 | 546,200 | — | — |
| 2007-07-31 | $12.86 | $12.86 | 808,500 | — | — |
| 2007-07-30 | $12.90 | $12.90 | 529,900 | — | — |
| 2007-07-27 | $12.82 | $12.82 | 1,106,500 | — | — |
| 2007-07-26 | $14.68 | $14.68 | 205,300 | — | — |
| 2007-07-25 | $15.17 | $15.17 | 176,400 | — | — |
| 2007-07-24 | $15.31 | $15.31 | 224,300 | — | — |
| 2007-07-23 | $15.64 | $15.64 | 141,700 | — | — |
| 2007-07-20 | $15.67 | $15.67 | 170,000 | — | — |
| 2007-07-19 | $15.63 | $15.63 | 123,800 | — | — |
| 2007-07-18 | $15.62 | $15.62 | 111,500 | — | — |
| 2007-07-17 | $15.79 | $15.79 | 113,700 | — | — |
| 2007-07-16 | $15.74 | $15.74 | 82,300 | — | — |
| 2007-07-13 | $15.80 | $15.80 | 66,700 | — | — |
| 2007-07-12 | $16.00 | $16.00 | 173,000 | — | — |
| 2007-07-11 | $15.70 | $15.70 | 110,000 | — | — |
| 2007-07-10 | $15.24 | $15.24 | 153,000 | — | — |
| 2007-07-09 | $15.87 | $15.87 | 145,300 | — | — |
| 2007-07-06 | $16.26 | $16.26 | 116,200 | — | — |
| 2007-07-05 | $16.04 | $16.04 | 224,700 | — | — |
| 2007-07-03 | $16.20 | $16.20 | 101,900 | — | — |
| 2007-07-02 | $16.27 | $16.27 | 262,800 | — | — |
| 2007-06-29 | $16.16 | $16.16 | 597,200 | — | — |
| 2007-06-28 | $15.32 | $15.32 | 184,300 | — | — |
| 2007-06-27 | $15.26 | $15.26 | 174,600 | — | — |
| 2007-06-26 | $15.19 | $15.19 | 285,300 | — | — |
| 2007-06-25 | $14.64 | $14.64 | 217,000 | — | — |
| 2007-06-22 | $14.71 | $14.71 | 304,900 | — | — |
| 2007-06-21 | $14.68 | $14.68 | 211,400 | — | — |
| 2007-06-20 | $14.63 | $14.63 | 287,200 | — | — |
| 2007-06-19 | $14.51 | $14.51 | 344,900 | — | — |
| 2007-06-18 | $14.03 | $14.03 | 192,200 | — | — |
| 2007-06-15 | $14.24 | $14.24 | 603,900 | — | — |
| 2007-06-14 | $13.70 | $13.70 | 275,200 | — | — |
| 2007-06-13 | $13.51 | $13.51 | 230,300 | — | — |
| 2007-06-12 | $13.15 | $13.15 | 205,200 | — | — |
| 2007-06-11 | $13.45 | $13.45 | 108,700 | — | — |
| 2007-06-08 | $13.53 | $13.53 | 245,300 | — | — |
| 2007-06-07 | $13.19 | $13.19 | 327,900 | — | — |
| 2007-06-06 | $13.59 | $13.59 | 133,900 | — | — |
| 2007-06-05 | $13.78 | $13.78 | 197,200 | — | — |
| 2007-06-04 | $14.03 | $14.03 | 306,800 | — | — |
| 2007-06-01 | $13.79 | $13.79 | 205,600 | — | — |
| 2007-05-31 | $13.57 | $13.57 | 167,300 | — | — |
| 2007-05-30 | $13.62 | $13.62 | 136,500 | — | — |
| 2007-05-29 | $13.73 | $13.73 | 229,300 | — | — |
| 2007-05-25 | $14.02 | $14.02 | 324,300 | — | — |
| 2007-05-24 | $13.37 | $13.37 | 173,600 | — | — |
| 2007-05-23 | $13.87 | $13.87 | 92,300 | — | — |
| 2007-05-22 | $14.16 | $14.16 | 149,800 | — | — |
| 2007-05-21 | $14.01 | $14.01 | 240,100 | — | — |
| 2007-05-18 | $13.44 | $13.44 | 311,600 | — | — |
| 2007-05-17 | $13.47 | $13.47 | 265,900 | — | — |
| 2007-05-16 | $13.50 | $13.50 | 268,500 | — | — |
| 2007-05-15 | $13.51 | $13.51 | 460,800 | — | — |
| 2007-05-14 | $14.16 | $14.16 | 304,000 | — | — |
| 2007-05-11 | $14.29 | $14.29 | 239,000 | — | — |
| 2007-05-10 | $14.12 | $14.12 | 324,600 | — | — |
| 2007-05-09 | $14.52 | $14.52 | 407,400 | — | — |
| 2007-05-08 | $14.11 | $14.11 | 557,600 | — | — |
| 2007-05-07 | $13.93 | $13.93 | 232,900 | — | — |
| 2007-05-04 | $14.42 | $14.42 | 211,200 | — | — |
| 2007-05-03 | $14.57 | $14.57 | 264,000 | — | — |
| 2007-05-02 | $14.47 | $14.47 | 714,100 | — | — |
| 2007-05-01 | $14.78 | $14.78 | 484,500 | — | — |
| 2007-04-30 | $14.92 | $14.92 | 367,300 | — | — |
| 2007-04-27 | $15.82 | $15.82 | 629,900 | — | — |
| 2007-04-26 | $16.37 | $16.37 | 526,200 | — | — |
| 2007-04-25 | $15.46 | $15.46 | 348,000 | — | — |
| 2007-04-24 | $15.31 | $15.31 | 143,000 | — | — |
| 2007-04-23 | $15.15 | $15.15 | 247,900 | — | — |
| 2007-04-20 | $15.00 | $15.00 | 307,800 | — | — |
| 2007-04-19 | $14.65 | $14.65 | 367,900 | — | — |
| 2007-04-18 | $15.45 | $15.45 | 138,000 | — | — |
| 2007-04-17 | $15.71 | $15.71 | 77,600 | — | — |
| 2007-04-16 | $15.90 | $15.90 | 69,000 | — | — |
| 2007-04-13 | $15.62 | $15.62 | 99,600 | — | — |
| 2007-04-12 | $15.99 | $15.99 | 152,900 | — | — |
| 2007-04-11 | $15.83 | $15.83 | 88,700 | — | — |
| 2007-04-10 | $15.99 | $15.99 | 76,200 | — | — |
| 2007-04-09 | $16.00 | $16.00 | 301,600 | — | — |
| 2007-04-05 | $16.41 | $16.41 | 541,900 | — | — |
| 2007-04-04 | $15.75 | $15.75 | 45,200 | — | — |
| 2007-04-03 | $15.77 | $15.77 | 136,100 | — | — |
| 2007-04-02 | $15.53 | $15.53 | 68,000 | — | — |
| 2007-03-30 | $15.82 | $15.82 | 158,300 | — | — |
| 2007-03-29 | $15.77 | $15.77 | 92,900 | — | — |
| 2007-03-28 | $15.50 | $15.50 | 81,500 | — | — |
| 2007-03-27 | $15.65 | $15.65 | 81,300 | — | — |
| 2007-03-26 | $15.95 | $15.95 | 81,100 | — | — |
| 2007-03-23 | $15.90 | $15.90 | 139,500 | — | — |
| 2007-03-22 | $16.14 | $16.14 | 177,500 | — | — |
| 2007-03-21 | $16.35 | $16.35 | 274,100 | — | — |
| 2007-03-20 | $15.98 | $15.98 | 392,600 | — | — |
| 2007-03-19 | $15.51 | $15.51 | 296,100 | — | — |
| 2007-03-16 | $15.07 | $15.07 | 390,000 | — | — |
| 2007-03-15 | $14.59 | $14.59 | 105,000 | — | — |
| 2007-03-14 | $14.31 | $14.31 | 91,400 | — | — |
| 2007-03-13 | $14.37 | $14.37 | 169,700 | — | — |
| 2007-03-12 | $14.86 | $14.86 | 202,200 | — | — |
| 2007-03-09 | $14.83 | $14.83 | 252,900 | — | — |
| 2007-03-08 | $14.85 | $14.85 | 403,400 | — | — |
| 2007-03-07 | $14.18 | $14.18 | 156,200 | — | — |
| 2007-03-06 | $14.13 | $14.13 | 246,400 | — | — |
| 2007-03-05 | $14.01 | $14.01 | 394,600 | — | — |
| 2007-03-02 | $13.75 | $13.75 | 192,200 | — | — |
| 2007-03-01 | $13.99 | $13.99 | 181,200 | — | — |
| 2007-02-28 | $13.81 | $13.81 | 215,600 | — | — |
| 2007-02-27 | $13.78 | $13.78 | 383,400 | — | — |
| 2007-02-26 | $14.20 | $14.20 | 139,700 | — | — |
| 2007-02-23 | $14.30 | $14.30 | 128,700 | — | — |
| 2007-02-22 | $14.44 | $14.44 | 473,600 | — | — |
| 2007-02-21 | $14.89 | $14.89 | 175,300 | — | — |
| 2007-02-20 | $14.46 | $14.46 | 176,800 | — | — |
| 2007-02-16 | $14.24 | $14.24 | 256,800 | — | — |
| 2007-02-15 | $13.51 | $13.51 | 214,500 | — | — |
| 2007-02-14 | $13.83 | $13.83 | 203,600 | — | — |
| 2007-02-13 | $14.16 | $14.16 | 180,600 | — | — |
| 2007-02-12 | $13.99 | $13.99 | 227,600 | — | — |
| 2007-02-09 | $14.36 | $14.36 | 246,800 | — | — |
| 2007-02-08 | $14.66 | $14.66 | 126,800 | — | — |
| 2007-02-07 | $14.99 | $14.99 | 379,100 | — | — |
| 2007-02-06 | $14.63 | $14.63 | 871,600 | — | — |
| 2007-02-05 | $13.58 | $13.58 | 112,100 | — | — |
| 2007-02-02 | $13.64 | $13.64 | 87,400 | — | — |
| 2007-02-01 | $13.64 | $13.64 | 100,000 | — | — |
| 2007-01-31 | $13.56 | $13.56 | 127,800 | — | — |
| 2007-01-30 | $13.49 | $13.49 | 81,100 | — | — |
| 2007-01-29 | $13.38 | $13.38 | 72,700 | — | — |
| 2007-01-26 | $13.59 | $13.59 | 73,100 | — | — |
| 2007-01-25 | $13.52 | $13.52 | 161,700 | — | — |
| 2007-01-24 | $13.78 | $13.78 | 183,600 | — | — |
| 2007-01-23 | $13.19 | $13.19 | 375,000 | — | — |
| 2007-01-22 | $12.32 | $12.32 | 105,000 | — | — |
| 2007-01-19 | $12.72 | $12.72 | 199,600 | — | — |
| 2007-01-18 | $12.41 | $12.41 | 196,300 | — | — |
| 2007-01-17 | $12.60 | $12.60 | 174,100 | — | — |
| 2007-01-16 | $12.72 | $12.72 | 204,400 | — | — |
| 2007-01-12 | $12.99 | $12.99 | 243,600 | — | — |
| 2007-01-11 | $13.09 | $13.09 | 135,700 | — | — |
| 2007-01-10 | $13.17 | $13.17 | 83,000 | — | — |
| 2007-01-09 | $13.51 | $13.51 | 164,800 | — | — |
| 2007-01-08 | $13.14 | $13.14 | 238,800 | — | — |
| 2007-01-05 | $13.55 | $13.55 | 306,000 | — | — |
| 2007-01-04 | $13.37 | $13.37 | 156,900 | — | — |
| 2007-01-03 | $13.38 | $13.38 | 199,600 | — | — |