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
- 1983-08-09 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 | $12.99 | $12.99 | 124,000 | — | — |
| 2007-12-28 | $12.65 | $12.65 | 96,100 | — | — |
| 2007-12-27 | $12.99 | $12.99 | 106,900 | — | — |
| 2007-12-26 | $13.00 | $13.00 | 119,300 | — | — |
| 2007-12-24 | $12.70 | $12.70 | 99,300 | — | — |
| 2007-12-21 | $12.75 | $12.75 | 287,100 | — | — |
| 2007-12-20 | $11.25 | $11.25 | 150,300 | — | — |
| 2007-12-19 | $11.71 | $11.71 | 142,000 | — | — |
| 2007-12-18 | $12.09 | $12.09 | 136,200 | — | — |
| 2007-12-17 | $11.93 | $11.93 | 247,100 | — | — |
| 2007-12-14 | $12.67 | $12.67 | 837,700 | — | — |
| 2007-12-13 | $11.37 | $11.37 | 1,600,900 | — | — |
| 2007-12-12 | $15.21 | $15.21 | 229,700 | — | — |
| 2007-12-11 | $14.64 | $14.64 | 338,800 | — | — |
| 2007-12-10 | $15.96 | $15.96 | 176,200 | — | — |
| 2007-12-07 | $15.07 | $15.07 | 155,100 | — | — |
| 2007-12-06 | $14.79 | $14.79 | 132,100 | — | — |
| 2007-12-05 | $15.24 | $15.24 | 237,100 | — | — |
| 2007-12-04 | $13.81 | $13.81 | 352,800 | — | — |
| 2007-12-03 | $13.67 | $13.67 | 109,100 | — | — |
| 2007-11-30 | $13.99 | $13.99 | 133,400 | — | — |
| 2007-11-29 | $14.10 | $14.10 | 166,700 | — | — |
| 2007-11-28 | $14.07 | $14.07 | 78,400 | — | — |
| 2007-11-27 | $14.40 | $14.40 | 248,500 | — | — |
| 2007-11-26 | $14.00 | $14.00 | 225,000 | — | — |
| 2007-11-23 | $13.95 | $13.95 | 38,700 | — | — |
| 2007-11-21 | $13.95 | $13.95 | 221,200 | — | — |
| 2007-11-20 | $14.45 | $14.45 | 248,600 | — | — |
| 2007-11-19 | $14.76 | $14.76 | 267,200 | — | — |
| 2007-11-16 | $14.98 | $14.98 | 1,290,800 | — | — |
| 2007-11-15 | $14.41 | $14.41 | 121,100 | — | — |
| 2007-11-14 | $14.83 | $14.83 | 52,300 | — | — |
| 2007-11-13 | $14.57 | $14.57 | 75,600 | — | — |
| 2007-11-12 | $14.45 | $14.45 | 112,000 | — | — |
| 2007-11-09 | $15.62 | $15.62 | 115,500 | — | — |
| 2007-11-08 | $15.91 | $15.91 | 104,900 | — | — |
| 2007-11-07 | $15.84 | $15.84 | 105,400 | — | — |
| 2007-11-06 | $16.86 | $16.86 | 68,600 | — | — |
| 2007-11-05 | $17.41 | $17.41 | 66,400 | — | — |
| 2007-11-02 | $17.22 | $17.22 | 67,300 | — | — |
| 2007-11-01 | $17.05 | $17.05 | 108,900 | — | — |
| 2007-10-31 | $17.44 | $17.44 | 122,000 | — | — |
| 2007-10-30 | $17.10 | $17.10 | 125,600 | — | — |
| 2007-10-29 | $17.00 | $17.00 | 81,100 | — | — |
| 2007-10-26 | $15.90 | $15.90 | 68,100 | — | — |
| 2007-10-25 | $16.05 | $16.05 | 79,900 | — | — |
| 2007-10-24 | $15.61 | $15.61 | 223,000 | — | — |
| 2007-10-23 | $16.26 | $16.26 | 332,800 | — | — |
| 2007-10-22 | $14.89 | $14.89 | 57,600 | — | — |
| 2007-10-19 | $15.05 | $15.05 | 81,900 | — | — |
| 2007-10-18 | $15.60 | $15.60 | 113,100 | — | — |
| 2007-10-17 | $15.13 | $15.13 | 226,200 | — | — |
| 2007-10-16 | $15.54 | $15.54 | 108,700 | — | — |
| 2007-10-15 | $15.38 | $15.38 | 137,200 | — | — |
| 2007-10-12 | $14.85 | $14.85 | 126,100 | — | — |
| 2007-10-11 | $14.41 | $14.41 | 198,100 | — | — |
| 2007-10-10 | $14.06 | $14.06 | 292,500 | — | — |
| 2007-10-09 | $13.50 | $13.50 | 172,900 | — | — |
| 2007-10-08 | $12.28 | $12.28 | 181,400 | — | — |
| 2007-10-05 | $12.58 | $12.58 | 153,400 | — | — |
| 2007-10-04 | $13.64 | $13.64 | 49,200 | — | — |
| 2007-10-03 | $13.66 | $13.66 | 95,800 | — | — |
| 2007-10-02 | $13.50 | $13.50 | 123,400 | — | — |
| 2007-10-01 | $13.29 | $13.29 | 78,600 | — | — |
| 2007-09-28 | $12.82 | $12.82 | 134,000 | — | — |
| 2007-09-27 | $13.24 | $13.24 | 145,300 | — | — |
| 2007-09-26 | $13.49 | $13.49 | 55,400 | — | — |
| 2007-09-25 | $13.52 | $13.52 | 63,900 | — | — |
| 2007-09-24 | $13.28 | $13.28 | 193,300 | — | — |
| 2007-09-21 | $13.89 | $13.89 | 283,800 | — | — |
| 2007-09-20 | $13.36 | $13.36 | 389,200 | — | — |
| 2007-09-19 | $12.12 | $12.12 | 44,100 | — | — |
| 2007-09-18 | $12.00 | $12.00 | 48,000 | — | — |
| 2007-09-17 | $11.77 | $11.77 | 47,300 | — | — |
| 2007-09-14 | $11.97 | $11.97 | 39,200 | — | — |
| 2007-09-13 | $12.05 | $12.05 | 31,300 | — | — |
| 2007-09-12 | $12.31 | $12.31 | 52,000 | — | — |
| 2007-09-11 | $12.25 | $12.25 | 67,500 | — | — |
| 2007-09-10 | $12.75 | $12.75 | 103,800 | — | — |
| 2007-09-07 | $12.78 | $12.78 | 104,900 | — | — |
| 2007-09-06 | $12.47 | $12.47 | 390,500 | — | — |
| 2007-09-05 | $11.28 | $11.28 | 49,900 | — | — |
| 2007-09-04 | $11.37 | $11.37 | 90,600 | — | — |
| 2007-08-31 | $11.05 | $11.05 | 108,800 | — | — |
| 2007-08-30 | $10.50 | $10.50 | 49,900 | — | — |
| 2007-08-29 | $10.40 | $10.40 | 47,800 | — | — |
| 2007-08-28 | $10.30 | $10.30 | 62,800 | — | — |
| 2007-08-27 | $10.90 | $10.90 | 44,200 | — | — |
| 2007-08-24 | $10.62 | $10.62 | 54,800 | — | — |
| 2007-08-23 | $10.74 | $10.74 | 50,200 | — | — |
| 2007-08-22 | $11.10 | $11.10 | 92,600 | — | — |
| 2007-08-21 | $10.72 | $10.72 | 86,500 | — | — |
| 2007-08-20 | $10.51 | $10.51 | 116,400 | — | — |
| 2007-08-17 | $10.17 | $10.17 | 78,200 | — | — |
| 2007-08-16 | $10.30 | $10.30 | 135,200 | — | — |
| 2007-08-15 | $10.49 | $10.49 | 200,600 | — | — |
| 2007-08-14 | $11.81 | $11.81 | 193,500 | — | — |
| 2007-08-13 | $11.45 | $11.45 | 79,300 | — | — |
| 2007-08-10 | $10.93 | $10.93 | 80,700 | — | — |
| 2007-08-09 | $10.98 | $10.98 | 101,400 | — | — |
| 2007-08-08 | $11.31 | $11.31 | 106,500 | — | — |
| 2007-08-07 | $10.99 | $10.99 | 78,200 | — | — |
| 2007-08-06 | $11.07 | $11.07 | 110,700 | — | — |
| 2007-08-03 | $11.80 | $11.80 | 57,900 | — | — |
| 2007-08-02 | $12.13 | $12.13 | 73,000 | — | — |
| 2007-08-01 | $12.18 | $12.18 | 114,000 | — | — |
| 2007-07-31 | $12.13 | $12.13 | 97,400 | — | — |
| 2007-07-30 | $12.23 | $12.23 | 350,300 | — | — |
| 2007-07-27 | $10.78 | $10.78 | 69,800 | — | — |
| 2007-07-26 | $11.17 | $11.17 | 158,000 | — | — |
| 2007-07-25 | $10.82 | $10.82 | 277,200 | — | — |
| 2007-07-24 | $11.15 | $11.15 | 314,300 | — | — |
| 2007-07-23 | $12.35 | $12.35 | 107,400 | — | — |
| 2007-07-20 | $12.59 | $12.59 | 83,100 | — | — |
| 2007-07-19 | $12.86 | $12.86 | 89,200 | — | — |
| 2007-07-18 | $12.75 | $12.75 | 148,400 | — | — |
| 2007-07-17 | $12.85 | $12.85 | 220,700 | — | — |
| 2007-07-16 | $13.01 | $13.01 | 632,700 | — | — |
| 2007-07-13 | $12.05 | $12.05 | 356,500 | — | — |
| 2007-07-12 | $13.00 | $13.00 | 955,500 | — | — |
| 2007-07-11 | $12.07 | $12.07 | 2,226,400 | — | — |
| 2007-07-10 | $10.00 | $10.00 | 383,000 | — | — |
| 2007-07-09 | $9.10 | $9.10 | 207,200 | — | — |
| 2007-07-06 | $8.50 | $8.50 | 34,400 | — | — |
| 2007-07-05 | $8.73 | $8.73 | 42,200 | — | — |
| 2007-07-03 | $8.70 | $8.70 | 21,200 | — | — |
| 2007-07-02 | $8.79 | $8.79 | 37,100 | — | — |
| 2007-06-29 | $8.75 | $8.75 | 38,300 | — | — |
| 2007-06-28 | $8.50 | $8.50 | 12,700 | — | — |
| 2007-06-27 | $8.55 | $8.55 | 48,500 | — | — |
| 2007-06-26 | $8.49 | $8.49 | 49,500 | — | — |
| 2007-06-25 | $8.59 | $8.59 | 69,100 | — | — |
| 2007-06-22 | $8.66 | $8.66 | 21,500 | — | — |
| 2007-06-21 | $8.70 | $8.70 | 69,900 | — | — |
| 2007-06-20 | $8.86 | $8.86 | 46,100 | — | — |
| 2007-06-19 | $8.96 | $8.96 | 28,100 | — | — |
| 2007-06-18 | $9.04 | $9.04 | 51,900 | — | — |
| 2007-06-15 | $9.00 | $9.00 | 86,600 | — | — |
| 2007-06-14 | $9.10 | $9.10 | 122,500 | — | — |
| 2007-06-13 | $8.79 | $8.79 | 298,300 | — | — |
| 2007-06-12 | $8.20 | $8.20 | 117,600 | — | — |
| 2007-06-11 | $7.67 | $7.67 | 46,000 | — | — |
| 2007-06-08 | $7.98 | $7.98 | 37,100 | — | — |
| 2007-06-07 | $7.96 | $7.96 | 21,000 | — | — |
| 2007-06-06 | $8.09 | $8.09 | 16,800 | — | — |
| 2007-06-05 | $8.09 | $8.09 | 20,200 | — | — |
| 2007-06-04 | $8.04 | $8.04 | 22,800 | — | — |
| 2007-06-01 | $8.20 | $8.20 | 34,000 | — | — |
| 2007-05-31 | $8.01 | $8.01 | 53,800 | — | — |
| 2007-05-30 | $7.77 | $7.77 | 49,000 | — | — |
| 2007-05-29 | $7.86 | $7.86 | 24,300 | — | — |
| 2007-05-25 | $7.72 | $7.72 | 21,900 | — | — |
| 2007-05-24 | $7.84 | $7.84 | 19,400 | — | — |
| 2007-05-23 | $7.84 | $7.84 | 17,200 | — | — |
| 2007-05-22 | $7.84 | $7.84 | 36,300 | — | — |
| 2007-05-21 | $7.73 | $7.73 | 352,100 | — | — |
| 2007-05-18 | $8.20 | $8.20 | 22,900 | — | — |
| 2007-05-17 | $8.23 | $8.23 | 3,200 | — | — |
| 2007-05-16 | $8.28 | $8.28 | 95,900 | — | — |
| 2007-05-15 | $8.22 | $8.22 | 191,100 | — | — |
| 2007-05-14 | $8.03 | $8.03 | 27,600 | — | — |
| 2007-05-11 | $8.26 | $8.26 | 7,000 | — | — |
| 2007-05-10 | $8.20 | $8.20 | 17,600 | — | — |
| 2007-05-09 | $8.20 | $8.20 | 28,300 | — | — |
| 2007-05-08 | $8.22 | $8.22 | 7,600 | — | — |
| 2007-05-07 | $8.35 | $8.35 | 16,900 | — | — |
| 2007-05-04 | $8.40 | $8.40 | 33,100 | — | — |
| 2007-05-03 | $8.51 | $8.51 | 8,300 | — | — |
| 2007-05-02 | $8.62 | $8.62 | 12,600 | — | — |
| 2007-05-01 | $8.43 | $8.43 | 25,600 | — | — |
| 2007-04-30 | $8.33 | $8.33 | 23,600 | — | — |
| 2007-04-27 | $8.15 | $8.15 | 21,100 | — | — |
| 2007-04-26 | $8.23 | $8.23 | 7,600 | — | — |
| 2007-04-25 | $8.24 | $8.24 | 23,800 | — | — |
| 2007-04-24 | $8.40 | $8.40 | 2,100 | — | — |
| 2007-04-23 | $8.50 | $8.50 | 11,300 | — | — |
| 2007-04-20 | $8.40 | $8.40 | 38,700 | — | — |
| 2007-04-19 | $8.20 | $8.20 | 9,600 | — | — |
| 2007-04-18 | $8.26 | $8.26 | 15,100 | — | — |
| 2007-04-17 | $8.29 | $8.29 | 21,600 | — | — |
| 2007-04-16 | $8.58 | $8.58 | 43,300 | — | — |
| 2007-04-13 | $8.32 | $8.32 | 25,200 | — | — |
| 2007-04-12 | $8.43 | $8.43 | 14,100 | — | — |
| 2007-04-11 | $8.57 | $8.57 | 35,600 | — | — |
| 2007-04-10 | $8.88 | $8.88 | 119,600 | — | — |
| 2007-04-09 | $8.30 | $8.30 | 70,500 | — | — |
| 2007-04-05 | $7.90 | $7.90 | 31,800 | — | — |
| 2007-04-04 | $8.00 | $8.00 | 62,800 | — | — |
| 2007-04-03 | $7.87 | $7.87 | 69,500 | — | — |
| 2007-04-02 | $7.33 | $7.33 | 34,200 | — | — |
| 2007-03-30 | $7.30 | $7.30 | 31,100 | — | — |
| 2007-03-29 | $7.48 | $7.48 | 20,500 | — | — |
| 2007-03-28 | $7.40 | $7.40 | 20,000 | — | — |
| 2007-03-27 | $7.40 | $7.40 | 5,600 | — | — |
| 2007-03-26 | $7.44 | $7.44 | 54,600 | — | — |
| 2007-03-23 | $7.37 | $7.37 | 96,100 | — | — |
| 2007-03-22 | $7.39 | $7.39 | 12,200 | — | — |
| 2007-03-21 | $7.50 | $7.50 | 53,900 | — | — |
| 2007-03-20 | $7.35 | $7.35 | 45,800 | — | — |
| 2007-03-19 | $7.60 | $7.60 | 100,700 | — | — |
| 2007-03-16 | $7.45 | $7.45 | 37,400 | — | — |
| 2007-03-15 | $7.49 | $7.49 | 16,300 | — | — |
| 2007-03-14 | $7.67 | $7.67 | 100,700 | — | — |
| 2007-03-13 | $7.42 | $7.42 | 41,500 | — | — |
| 2007-03-12 | $7.64 | $7.64 | 224,600 | — | — |
| 2007-03-09 | $7.23 | $7.23 | 13,100 | — | — |
| 2007-03-08 | $7.30 | $7.30 | 44,700 | — | — |
| 2007-03-07 | $7.30 | $7.30 | 9,200 | — | — |
| 2007-03-06 | $7.37 | $7.37 | 8,000 | — | — |
| 2007-03-05 | $7.41 | $7.41 | 8,000 | — | — |
| 2007-03-02 | $7.28 | $7.28 | 28,700 | — | — |
| 2007-03-01 | $7.12 | $7.12 | 14,900 | — | — |
| 2007-02-28 | $7.04 | $7.04 | 66,200 | — | — |
| 2007-02-27 | $6.90 | $6.90 | 63,200 | — | — |
| 2007-02-26 | $7.19 | $7.19 | 28,700 | — | — |
| 2007-02-23 | $7.27 | $7.27 | 22,200 | — | — |
| 2007-02-22 | $7.30 | $7.30 | 29,400 | — | — |
| 2007-02-21 | $7.38 | $7.38 | 22,400 | — | — |
| 2007-02-20 | $7.60 | $7.60 | 32,100 | — | — |
| 2007-02-16 | $7.30 | $7.30 | 33,800 | — | — |
| 2007-02-15 | $7.40 | $7.40 | 140,600 | — | — |
| 2007-02-14 | $7.95 | $7.95 | 170,300 | — | — |
| 2007-02-13 | $7.70 | $7.70 | 48,300 | — | — |
| 2007-02-12 | $7.67 | $7.67 | 36,500 | — | — |
| 2007-02-09 | $7.75 | $7.75 | 56,200 | — | — |
| 2007-02-08 | $7.88 | $7.88 | 63,000 | — | — |
| 2007-02-07 | $7.80 | $7.80 | 14,900 | — | — |
| 2007-02-06 | $7.86 | $7.86 | 15,600 | — | — |
| 2007-02-05 | $7.90 | $7.90 | 82,900 | — | — |
| 2007-02-02 | $7.87 | $7.87 | 331,000 | — | — |
| 2007-02-01 | $7.88 | $7.88 | 1,347,200 | — | — |
| 2007-01-31 | $7.19 | $7.19 | 53,900 | — | — |
| 2007-01-30 | $7.00 | $7.00 | 187,800 | — | — |
| 2007-01-29 | $6.65 | $6.65 | 3,400 | — | — |
| 2007-01-26 | $6.75 | $6.75 | 7,000 | — | — |
| 2007-01-25 | $6.80 | $6.80 | 8,700 | — | — |
| 2007-01-24 | $6.91 | $6.91 | 9,900 | — | — |
| 2007-01-23 | $6.89 | $6.89 | 8,100 | — | — |
| 2007-01-22 | $6.85 | $6.85 | 1,400 | — | — |
| 2007-01-19 | $6.80 | $6.80 | 34,200 | — | — |
| 2007-01-18 | $6.78 | $6.78 | 32,900 | — | — |
| 2007-01-17 | $6.75 | $6.75 | 10,800 | — | — |
| 2007-01-16 | $7.00 | $7.00 | 900 | — | — |
| 2007-01-12 | $7.00 | $7.00 | 10,700 | — | — |
| 2007-01-11 | $6.91 | $6.91 | 5,100 | — | — |
| 2007-01-10 | $6.92 | $6.92 | 200 | — | — |
| 2007-01-09 | $6.95 | $6.95 | 9,200 | — | — |
| 2007-01-08 | $7.02 | $7.02 | 10,400 | — | — |
| 2007-01-05 | $7.52 | $7.52 | 13,500 | — | — |
| 2007-01-04 | $7.71 | $7.71 | 2,300 | — | — |
| 2007-01-03 | $7.71 | $7.71 | 8,500 | — | — |