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
- 2005-08-05 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 | $13.11 | $13.11 | 9,400 | — | — |
| 2007-12-28 | $13.01 | $13.01 | 17,100 | — | — |
| 2007-12-27 | $13.00 | $13.00 | 8,700 | — | — |
| 2007-12-26 | $13.59 | $13.59 | 10,700 | — | — |
| 2007-12-24 | $13.48 | $13.48 | 33,100 | — | — |
| 2007-12-21 | $12.91 | $12.91 | 50,800 | — | — |
| 2007-12-20 | $13.17 | $13.17 | 19,600 | — | — |
| 2007-12-19 | $12.60 | $12.60 | 19,800 | — | — |
| 2007-12-18 | $12.00 | $12.00 | 98,600 | — | — |
| 2007-12-17 | $11.39 | $11.39 | 46,600 | — | — |
| 2007-12-14 | $11.29 | $11.29 | 154,200 | — | — |
| 2007-12-13 | $11.33 | $11.33 | 39,600 | — | — |
| 2007-12-12 | $11.41 | $11.41 | 31,600 | — | — |
| 2007-12-11 | $11.39 | $11.39 | 27,200 | — | — |
| 2007-12-10 | $10.96 | $10.96 | 43,200 | — | — |
| 2007-12-07 | $11.71 | $11.71 | 9,200 | — | — |
| 2007-12-06 | $11.57 | $11.57 | 3,500 | — | — |
| 2007-12-05 | $11.65 | $11.65 | 6,600 | — | — |
| 2007-12-04 | $11.30 | $11.30 | 18,900 | — | — |
| 2007-12-03 | $11.49 | $11.49 | 25,200 | — | — |
| 2007-11-30 | $11.49 | $11.49 | 6,700 | — | — |
| 2007-11-29 | $11.15 | $11.15 | 28,700 | — | — |
| 2007-11-28 | $11.00 | $11.00 | 68,600 | — | — |
| 2007-11-27 | $11.07 | $11.07 | 5,600 | — | — |
| 2007-11-26 | $11.00 | $11.00 | 15,800 | — | — |
| 2007-11-23 | $10.98 | $10.98 | 100 | — | — |
| 2007-11-21 | $10.88 | $10.88 | 19,600 | — | — |
| 2007-11-20 | $10.97 | $10.97 | 15,100 | — | — |
| 2007-11-19 | $10.73 | $10.73 | 13,100 | — | — |
| 2007-11-16 | $10.57 | $10.57 | 20,400 | — | — |
| 2007-11-15 | $11.40 | $11.40 | 32,600 | — | — |
| 2007-11-14 | $11.86 | $11.86 | 18,400 | — | — |
| 2007-11-13 | $11.25 | $11.25 | 18,800 | — | — |
| 2007-11-12 | $11.25 | $11.25 | 29,100 | — | — |
| 2007-11-09 | $11.44 | $11.44 | 19,000 | — | — |
| 2007-11-08 | $11.56 | $11.56 | 14,800 | — | — |
| 2007-11-07 | $11.56 | $11.56 | 22,800 | — | — |
| 2007-11-06 | $11.55 | $11.55 | 97,400 | — | — |
| 2007-11-05 | $11.55 | $11.55 | 54,800 | — | — |
| 2007-11-02 | $11.10 | $11.10 | 26,700 | — | — |
| 2007-11-01 | $11.30 | $11.30 | 19,800 | — | — |
| 2007-10-31 | $11.38 | $11.38 | 35,000 | — | — |
| 2007-10-30 | $11.37 | $11.37 | 24,900 | — | — |
| 2007-10-29 | $11.39 | $11.39 | 28,500 | — | — |
| 2007-10-26 | $11.35 | $11.35 | 40,500 | — | — |
| 2007-10-25 | $11.24 | $11.24 | 50,300 | — | — |
| 2007-10-24 | $11.44 | $11.44 | 17,800 | — | — |
| 2007-10-23 | $11.41 | $11.41 | 58,000 | — | — |
| 2007-10-22 | $10.98 | $10.98 | 34,800 | — | — |
| 2007-10-19 | $10.96 | $10.96 | 17,900 | — | — |
| 2007-10-18 | $11.08 | $11.08 | 10,300 | — | — |
| 2007-10-17 | $11.08 | $11.08 | 162,700 | — | — |
| 2007-10-16 | $10.80 | $10.80 | 111,000 | — | — |
| 2007-10-15 | $10.90 | $10.90 | 29,400 | — | — |
| 2007-10-12 | $10.84 | $10.84 | 117,200 | — | — |
| 2007-10-11 | $10.77 | $10.77 | 25,000 | — | — |
| 2007-10-10 | $10.71 | $10.71 | 18,900 | — | — |
| 2007-10-09 | $10.93 | $10.93 | 37,200 | — | — |
| 2007-10-08 | $10.79 | $10.79 | 45,100 | — | — |
| 2007-10-05 | $10.81 | $10.81 | 24,800 | — | — |
| 2007-10-04 | $10.88 | $10.88 | 34,000 | — | — |
| 2007-10-03 | $10.80 | $10.80 | 43,700 | — | — |
| 2007-10-02 | $10.78 | $10.78 | 24,800 | — | — |
| 2007-10-01 | $10.80 | $10.80 | 34,700 | — | — |
| 2007-09-28 | $10.64 | $10.64 | 58,600 | — | — |
| 2007-09-27 | $10.54 | $10.54 | 32,400 | — | — |
| 2007-09-26 | $10.32 | $10.32 | 156,400 | — | — |
| 2007-09-25 | $10.46 | $10.46 | 85,500 | — | — |
| 2007-09-24 | $10.66 | $10.66 | 17,300 | — | — |
| 2007-09-21 | $10.69 | $10.69 | 28,700 | — | — |
| 2007-09-20 | $10.57 | $10.57 | 118,900 | — | — |
| 2007-09-19 | $10.43 | $10.43 | 81,200 | — | — |
| 2007-09-18 | $10.25 | $10.25 | 75,000 | — | — |
| 2007-09-17 | $10.30 | $10.30 | 48,700 | — | — |
| 2007-09-14 | $10.69 | $10.69 | 13,800 | — | — |
| 2007-09-13 | $10.77 | $10.77 | 42,800 | — | — |
| 2007-09-12 | $10.82 | $10.82 | 69,300 | — | — |
| 2007-09-11 | $10.83 | $10.83 | 63,000 | — | — |
| 2007-09-10 | $10.71 | $10.71 | 40,900 | — | — |
| 2007-09-07 | $10.90 | $10.90 | 22,400 | — | — |
| 2007-09-06 | $10.98 | $10.98 | 10,900 | — | — |
| 2007-09-05 | $10.81 | $10.81 | 15,800 | — | — |
| 2007-09-04 | $10.88 | $10.88 | 79,200 | — | — |
| 2007-08-31 | $10.51 | $10.51 | 6,300 | — | — |
| 2007-08-30 | $10.65 | $10.65 | 4,900 | — | — |
| 2007-08-29 | $10.91 | $10.91 | 8,000 | — | — |
| 2007-08-28 | $10.80 | $10.80 | 4,800 | — | — |
| 2007-08-27 | $10.83 | $10.83 | 2,900 | — | — |
| 2007-08-24 | $10.77 | $10.77 | 3,200 | — | — |
| 2007-08-23 | $10.75 | $10.75 | 26,400 | — | — |
| 2007-08-22 | $10.40 | $10.40 | 9,700 | — | — |
| 2007-08-21 | $10.30 | $10.30 | 52,200 | — | — |
| 2007-08-20 | $10.25 | $10.25 | 56,900 | — | — |
| 2007-08-17 | $10.26 | $10.26 | 49,400 | — | — |
| 2007-08-16 | $10.08 | $10.08 | 8,500 | — | — |
| 2007-08-15 | $10.16 | $10.16 | 36,300 | — | — |
| 2007-08-14 | $10.49 | $10.49 | 4,100 | — | — |
| 2007-08-13 | $10.53 | $10.53 | 46,300 | — | — |
| 2007-08-10 | $10.15 | $10.15 | 35,100 | — | — |
| 2007-08-09 | $10.03 | $10.03 | 22,200 | — | — |
| 2007-08-08 | $9.93 | $9.93 | 16,400 | — | — |
| 2007-08-07 | $9.64 | $9.64 | 22,400 | — | — |
| 2007-08-06 | $9.48 | $9.48 | 25,700 | — | — |
| 2007-08-03 | $9.49 | $9.49 | 11,700 | — | — |
| 2007-08-02 | $9.78 | $9.78 | 1,700 | — | — |
| 2007-08-01 | $9.80 | $9.80 | 12,500 | — | — |
| 2007-07-31 | $9.75 | $9.75 | 8,200 | — | — |
| 2007-07-30 | $9.64 | $9.64 | 3,800 | — | — |
| 2007-07-27 | $9.63 | $9.63 | 16,700 | — | — |
| 2007-07-26 | $9.30 | $9.30 | 26,800 | — | — |
| 2007-07-25 | $9.50 | $9.50 | 20,200 | — | — |
| 2007-07-24 | $9.61 | $9.61 | 16,200 | — | — |
| 2007-07-23 | $9.78 | $9.78 | 26,600 | — | — |
| 2007-07-20 | $9.20 | $9.20 | 13,100 | — | — |
| 2007-07-19 | $9.25 | $9.25 | 41,600 | — | — |
| 2007-07-18 | $9.00 | $9.00 | 32,800 | — | — |
| 2007-07-17 | $9.43 | $9.43 | 6,800 | — | — |
| 2007-07-16 | $9.37 | $9.37 | 11,300 | — | — |
| 2007-07-13 | $9.30 | $9.30 | 24,000 | — | — |
| 2007-07-12 | $9.38 | $9.38 | 11,500 | — | — |
| 2007-07-11 | $9.23 | $9.23 | 8,600 | — | — |
| 2007-07-10 | $9.34 | $9.34 | 18,600 | — | — |
| 2007-07-09 | $9.01 | $9.01 | 8,200 | — | — |
| 2007-07-06 | $8.84 | $8.84 | 80,700 | — | — |
| 2007-07-05 | $8.60 | $8.60 | 13,200 | — | — |
| 2007-07-03 | $8.48 | $8.48 | 8,600 | — | — |
| 2007-07-02 | $8.56 | $8.56 | 17,500 | — | — |
| 2007-06-29 | $8.54 | $8.54 | 15,800 | — | — |
| 2007-06-28 | $8.70 | $8.70 | 21,900 | — | — |
| 2007-06-27 | $8.62 | $8.62 | 45,100 | — | — |
| 2007-06-26 | $8.44 | $8.44 | 71,200 | — | — |
| 2007-06-25 | $9.10 | $9.10 | 35,500 | — | — |
| 2007-06-22 | $9.08 | $9.08 | 15,900 | — | — |
| 2007-06-21 | $9.35 | $9.35 | 9,000 | — | — |
| 2007-06-20 | $9.50 | $9.50 | 43,400 | — | — |
| 2007-06-19 | $9.79 | $9.79 | 30,700 | — | — |
| 2007-06-18 | $9.85 | $9.85 | 37,300 | — | — |
| 2007-06-15 | $10.00 | $10.00 | 29,900 | — | — |
| 2007-06-14 | $10.07 | $10.07 | 30,700 | — | — |
| 2007-06-13 | $10.10 | $10.10 | 9,700 | — | — |
| 2007-06-12 | $10.05 | $10.05 | 7,600 | — | — |
| 2007-06-11 | $10.07 | $10.07 | 12,100 | — | — |
| 2007-06-08 | $10.02 | $10.02 | 17,800 | — | — |
| 2007-06-07 | $10.01 | $10.01 | 60,900 | — | — |
| 2007-06-06 | $9.81 | $9.81 | 6,400 | — | — |
| 2007-06-05 | $9.90 | $9.90 | 38,200 | — | — |
| 2007-06-04 | $9.86 | $9.86 | 8,600 | — | — |
| 2007-06-01 | $9.85 | $9.85 | 70,400 | — | — |
| 2007-05-31 | $9.90 | $9.90 | 42,300 | — | — |
| 2007-05-30 | $9.81 | $9.81 | 16,800 | — | — |
| 2007-05-29 | $9.80 | $9.80 | 24,800 | — | — |
| 2007-05-25 | $9.71 | $9.71 | 21,800 | — | — |
| 2007-05-24 | $9.62 | $9.62 | 37,500 | — | — |
| 2007-05-23 | $10.42 | $10.42 | 5,900 | — | — |
| 2007-05-22 | $9.98 | $9.98 | 5,500 | — | — |
| 2007-05-21 | $10.02 | $10.02 | 6,800 | — | — |
| 2007-05-18 | $10.06 | $10.06 | 9,100 | — | — |
| 2007-05-17 | $10.08 | $10.08 | 4,300 | — | — |
| 2007-05-16 | $10.70 | $10.70 | 7,800 | — | — |
| 2007-05-15 | $10.74 | $10.74 | 8,300 | — | — |
| 2007-05-14 | $10.84 | $10.84 | 8,200 | — | — |
| 2007-05-11 | $10.55 | $10.55 | 13,500 | — | — |
| 2007-05-10 | $10.92 | $10.92 | 11,800 | — | — |
| 2007-05-09 | $10.99 | $10.99 | 15,000 | — | — |
| 2007-05-08 | $11.48 | $11.48 | 15,200 | — | — |
| 2007-05-07 | $11.67 | $11.67 | 4,100 | — | — |
| 2007-05-04 | $11.55 | $11.55 | 9,600 | — | — |
| 2007-05-03 | $11.03 | $11.03 | 2,000 | — | — |
| 2007-05-02 | $11.00 | $11.00 | 6,500 | — | — |
| 2007-05-01 | $11.00 | $11.00 | 4,400 | — | — |
| 2007-04-30 | $11.19 | $11.19 | 4,900 | — | — |
| 2007-04-27 | $11.51 | $11.51 | 10,400 | — | — |
| 2007-04-26 | $11.48 | $11.48 | 8,400 | — | — |
| 2007-04-25 | $11.38 | $11.38 | 13,900 | — | — |
| 2007-04-24 | $11.60 | $11.60 | 6,300 | — | — |
| 2007-04-23 | $11.26 | $11.26 | 3,000 | — | — |
| 2007-04-20 | $11.24 | $11.24 | 28,000 | — | — |
| 2007-04-19 | $10.47 | $10.47 | 35,400 | — | — |
| 2007-04-18 | $10.25 | $10.25 | 3,200 | — | — |
| 2007-04-17 | $10.41 | $10.41 | 7,000 | — | — |
| 2007-04-16 | $10.51 | $10.51 | 12,700 | — | — |
| 2007-04-13 | $10.45 | $10.45 | 13,700 | — | — |
| 2007-04-12 | $10.11 | $10.11 | 6,800 | — | — |
| 2007-04-11 | $10.05 | $10.05 | 35,700 | — | — |
| 2007-04-10 | $10.03 | $10.03 | 25,800 | — | — |
| 2007-04-09 | $10.13 | $10.13 | 44,300 | — | — |
| 2007-04-05 | $10.26 | $10.26 | 27,200 | — | — |
| 2007-04-04 | $9.97 | $9.97 | 16,000 | — | — |
| 2007-04-03 | $9.88 | $9.88 | 7,600 | — | — |
| 2007-04-02 | $10.00 | $10.00 | 6,400 | — | — |
| 2007-03-30 | $10.21 | $10.21 | 9,900 | — | — |
| 2007-03-29 | $10.10 | $10.10 | 70,100 | — | — |
| 2007-03-28 | $10.70 | $10.70 | 18,700 | — | — |
| 2007-03-27 | $10.48 | $10.48 | 9,400 | — | — |
| 2007-03-26 | $11.03 | $11.03 | 10,500 | — | — |
| 2007-03-23 | $10.95 | $10.95 | 6,300 | — | — |
| 2007-03-22 | $10.71 | $10.71 | 15,200 | — | — |
| 2007-03-21 | $10.87 | $10.87 | 10,600 | — | — |
| 2007-03-20 | $11.15 | $11.15 | 40,000 | — | — |
| 2007-03-19 | $11.50 | $11.50 | 19,100 | — | — |
| 2007-03-16 | $11.25 | $11.25 | 5,300 | — | — |
| 2007-03-15 | $10.96 | $10.96 | 37,000 | — | — |
| 2007-03-14 | $10.83 | $10.83 | 8,600 | — | — |
| 2007-03-13 | $11.00 | $11.00 | 42,000 | — | — |
| 2007-03-12 | $11.15 | $11.15 | 4,300 | — | — |
| 2007-03-09 | $11.19 | $11.19 | 1,800 | — | — |
| 2007-03-08 | $10.96 | $10.96 | 24,200 | — | — |
| 2007-03-07 | $10.85 | $10.85 | 12,300 | — | — |
| 2007-03-06 | $10.79 | $10.79 | 11,200 | — | — |
| 2007-03-05 | $10.68 | $10.68 | 3,100 | — | — |
| 2007-03-02 | $10.68 | $10.68 | 12,900 | — | — |
| 2007-03-01 | $10.53 | $10.53 | 15,300 | — | — |
| 2007-02-28 | $10.11 | $10.11 | 29,800 | — | — |
| 2007-02-27 | $10.50 | $10.50 | 63,700 | — | — |
| 2007-02-26 | $10.95 | $10.95 | 12,300 | — | — |
| 2007-02-23 | $10.80 | $10.80 | 10,000 | — | — |
| 2007-02-22 | $11.27 | $11.27 | 16,900 | — | — |
| 2007-02-21 | $12.02 | $12.02 | 27,300 | — | — |
| 2007-02-20 | $12.35 | $12.35 | 24,600 | — | — |
| 2007-02-16 | $11.99 | $11.99 | 13,800 | — | — |
| 2007-02-15 | $12.84 | $12.84 | 32,600 | — | — |
| 2007-02-14 | $13.14 | $13.14 | 16,200 | — | — |
| 2007-02-13 | $12.85 | $12.85 | 44,900 | — | — |
| 2007-02-12 | $12.47 | $12.47 | 23,300 | — | — |
| 2007-02-09 | $12.00 | $12.00 | 6,200 | — | — |
| 2007-02-08 | $12.22 | $12.22 | 7,700 | — | — |
| 2007-02-07 | $12.30 | $12.30 | 83,800 | — | — |
| 2007-02-06 | $11.93 | $11.93 | 12,100 | — | — |
| 2007-02-05 | $11.94 | $11.94 | 30,300 | — | — |
| 2007-02-02 | $11.68 | $11.68 | 124,800 | — | — |
| 2007-02-01 | $10.48 | $10.48 | 154,700 | — | — |
| 2007-01-31 | $10.50 | $10.50 | 99,700 | — | — |
| 2007-01-30 | $9.91 | $9.91 | 46,900 | — | — |
| 2007-01-29 | $9.55 | $9.55 | 32,500 | — | — |
| 2007-01-26 | $9.50 | $9.50 | 14,400 | — | — |
| 2007-01-25 | $9.17 | $9.17 | 143,900 | — | — |
| 2007-01-24 | $9.30 | $9.30 | 19,700 | — | — |
| 2007-01-23 | $9.60 | $9.60 | 14,600 | — | — |
| 2007-01-22 | $9.66 | $9.66 | 1,500 | — | — |
| 2007-01-19 | $9.85 | $9.85 | 19,300 | — | — |
| 2007-01-18 | $9.90 | $9.90 | 15,000 | — | — |
| 2007-01-17 | $9.80 | $9.80 | 64,300 | — | — |
| 2007-01-16 | $9.90 | $9.90 | 60,700 | — | — |
| 2007-01-12 | $9.93 | $9.93 | 17,000 | — | — |
| 2007-01-11 | $9.93 | $9.93 | 43,500 | — | — |
| 2007-01-10 | $10.06 | $10.06 | 30,400 | — | — |
| 2007-01-09 | $9.46 | $9.46 | 33,200 | — | — |
| 2007-01-08 | $9.46 | $9.46 | 3,500 | — | — |
| 2007-01-05 | $9.70 | $9.70 | 30,300 | — | — |
| 2007-01-04 | $9.14 | $9.14 | 16,500 | — | — |
| 2007-01-03 | $9.15 | $9.15 | 37,700 | — | — |