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
- 1980-03-17 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 | $12.57 | $34.55 | 153,865 | — | — |
| 2007-12-28 | $12.88 | $35.42 | 226,909 | — | — |
| 2007-12-27 | $13.01 | $35.76 | 152,513 | — | — |
| 2007-12-26 | $13.90 | $38.21 | 191,740 | — | — |
| 2007-12-24 | $13.78 | $37.88 | 227,247 | — | — |
| 2007-12-21 | $12.69 | $34.89 | 475,122 | — | — |
| 2007-12-20 | $12.61 | $34.68 | 294,542 | — | — |
| 2007-12-19 | $11.77 | $32.37 | 508,601 | — | — |
| 2007-12-18 | $12.18 | $33.50 | 223,527 | — | — |
| 2007-12-17 | $12.05 | $33.13 | 668,215 | — | — |
| 2007-12-14 | $13.32 | $36.64 | 221,498 | — | — |
| 2007-12-13 | $13.26 | $36.46 | 316,861 | — | — |
| 2007-12-12 | $13.71 | $37.69 | 572,852 | — | — |
| 2007-12-11 | $14.59 | $40.12 | 216,088 | — | — |
| 2007-12-10 | $15.64 | $42.99 | 170,435 | — | — |
| 2007-12-07 | $15.93 | $43.81 | 129,855 | — | — |
| 2007-12-06 | $15.84 | $43.55 | 173,141 | — | — |
| 2007-12-05 | $15.87 | $43.64 | 156,232 | — | — |
| 2007-12-04 | $15.89 | $43.68 | 159,952 | — | — |
| 2007-12-03 | $15.93 | $43.79 | 295,556 | — | — |
| 2007-11-30 | $15.58 | $42.84 | 268,841 | — | — |
| 2007-11-29 | $15.41 | $42.38 | 276,619 | — | — |
| 2007-11-28 | $15.48 | $42.56 | 338,503 | — | — |
| 2007-11-27 | $15.30 | $42.07 | 273,238 | — | — |
| 2007-11-26 | $15.42 | $42.38 | 576,572 | — | — |
| 2007-11-23 | $14.98 | $41.18 | 141,353 | — | — |
| 2007-11-21 | $14.26 | $39.20 | 141,353 | — | — |
| 2007-11-20 | $14.36 | $39.47 | 151,836 | — | — |
| 2007-11-19 | $14.57 | $40.07 | 384,156 | — | — |
| 2007-11-16 | $14.19 | $39.03 | 315,846 | — | — |
| 2007-11-15 | $13.24 | $36.39 | 110,580 | — | — |
| 2007-11-14 | $13.98 | $38.44 | 241,450 | — | — |
| 2007-11-13 | $13.44 | $36.95 | 122,416 | — | — |
| 2007-11-12 | $12.74 | $35.03 | 119,710 | — | — |
| 2007-11-09 | $12.95 | $35.59 | 116,667 | — | — |
| 2007-11-08 | $13.23 | $36.37 | 139,324 | — | — |
| 2007-11-07 | $13.38 | $36.78 | 141,691 | — | — |
| 2007-11-06 | $13.35 | $36.70 | 191,063 | — | — |
| 2007-11-05 | $13.53 | $37.21 | 323,962 | — | — |
| 2007-11-02 | $13.34 | $36.67 | 323,962 | — | — |
| 2007-11-01 | $11.82 | $32.50 | 199,179 | — | — |
| 2007-10-31 | $13.16 | $36.18 | 74,058 | — | — |
| 2007-10-30 | $12.54 | $34.47 | 117,682 | — | — |
| 2007-10-29 | $13.36 | $36.72 | 152,513 | — | — |
| 2007-10-26 | $12.88 | $35.42 | 75,411 | — | — |
| 2007-10-25 | $12.08 | $33.21 | 49,034 | — | — |
| 2007-10-24 | $12.07 | $33.19 | 171,450 | — | — |
| 2007-10-23 | $11.82 | $32.50 | 98,744 | — | — |
| 2007-10-22 | $11.33 | $31.14 | 161,981 | — | — |
| 2007-10-19 | $11.52 | $31.66 | 91,305 | — | — |
| 2007-10-18 | $11.75 | $32.30 | 305,363 | — | — |
| 2007-10-17 | $11.96 | $32.90 | 172,126 | — | — |
| 2007-10-16 | $12.26 | $33.70 | 94,686 | — | — |
| 2007-10-15 | $12.54 | $34.49 | 48,358 | — | — |
| 2007-10-12 | $12.76 | $35.09 | 88,599 | — | — |
| 2007-10-11 | $12.66 | $34.80 | 109,227 | — | — |
| 2007-10-10 | $13.01 | $35.77 | 97,730 | — | — |
| 2007-10-09 | $12.98 | $35.69 | 232,320 | — | — |
| 2007-10-08 | $12.86 | $35.37 | 220,146 | — | — |
| 2007-10-05 | $12.72 | $34.96 | 174,831 | — | — |
| 2007-10-04 | $12.72 | $34.96 | 170,435 | — | — |
| 2007-10-03 | $12.79 | $35.16 | 189,711 | — | — |
| 2007-10-02 | $13.38 | $36.77 | 163,672 | — | — |
| 2007-10-01 | $13.28 | $36.51 | 165,363 | — | — |
| 2007-09-28 | $12.88 | $35.42 | 113,624 | — | — |
| 2007-09-27 | $12.71 | $34.95 | 65,266 | — | — |
| 2007-09-26 | $12.66 | $34.80 | 172,802 | — | — |
| 2007-09-25 | $12.69 | $34.88 | 214,059 | — | — |
| 2007-09-24 | $12.18 | $33.50 | 112,947 | — | — |
| 2007-09-21 | $11.92 | $32.77 | 206,957 | — | — |
| 2007-09-20 | $11.73 | $32.25 | 269,518 | — | — |
| 2007-09-19 | $11.14 | $30.63 | 168,744 | — | — |
| 2007-09-18 | $11.07 | $30.45 | 210,677 | — | — |
| 2007-09-17 | $10.93 | $30.04 | 150,484 | — | — |
| 2007-09-14 | $11.01 | $30.26 | 198,503 | — | — |
| 2007-09-13 | $10.65 | $29.29 | 152,513 | — | — |
| 2007-09-12 | $10.50 | $28.88 | 394,977 | — | — |
| 2007-09-11 | $10.27 | $28.24 | 359,131 | — | — |
| 2007-09-10 | $9.55 | $26.27 | 329,035 | — | — |
| 2007-09-07 | $9.86 | $27.10 | 131,208 | — | — |
| 2007-09-06 | $9.93 | $27.29 | 338,842 | — | — |
| 2007-09-05 | $9.88 | $27.17 | 361,160 | — | — |
| 2007-09-04 | $9.79 | $26.91 | 488,987 | — | — |
| 2007-08-31 | $9.29 | $25.55 | 129,517 | — | — |
| 2007-08-30 | $8.99 | $24.72 | 70,000 | — | — |
| 2007-08-29 | $8.91 | $24.50 | 82,174 | — | — |
| 2007-08-28 | $8.98 | $24.69 | 94,010 | — | — |
| 2007-08-27 | $9.02 | $24.80 | 264,445 | — | — |
| 2007-08-24 | $9.05 | $24.88 | 92,319 | — | — |
| 2007-08-23 | $8.74 | $24.03 | 121,063 | — | — |
| 2007-08-22 | $8.65 | $23.78 | 186,667 | — | — |
| 2007-08-21 | $8.80 | $24.20 | 366,571 | — | — |
| 2007-08-20 | $8.80 | $24.20 | 134,928 | — | — |
| 2007-08-17 | $8.85 | $24.34 | 189,711 | — | — |
| 2007-08-16 | $9.06 | $24.90 | 254,638 | — | — |
| 2007-08-15 | $9.37 | $25.77 | 64,251 | — | — |
| 2007-08-14 | $9.62 | $26.44 | 66,619 | — | — |
| 2007-08-13 | $9.51 | $26.14 | 249,566 | — | — |
| 2007-08-10 | $9.44 | $25.94 | 328,020 | — | — |
| 2007-08-09 | $9.18 | $25.23 | 163,334 | — | — |
| 2007-08-08 | $9.44 | $25.94 | 259,035 | — | — |
| 2007-08-07 | $10.24 | $28.16 | 112,271 | — | — |
| 2007-08-06 | $9.78 | $26.90 | 134,252 | — | — |
| 2007-08-03 | $9.83 | $27.03 | 147,778 | — | — |
| 2007-08-02 | $10.36 | $28.47 | 555,606 | — | — |
| 2007-08-01 | $10.22 | $28.10 | 245,170 | — | — |
| 2007-07-31 | $9.94 | $27.33 | 208,986 | — | — |
| 2007-07-30 | $9.31 | $25.59 | 62,222 | — | — |
| 2007-07-27 | $9.26 | $25.47 | 51,063 | — | — |
| 2007-07-26 | $9.41 | $25.86 | 103,140 | — | — |
| 2007-07-25 | $9.65 | $26.52 | 210,339 | — | — |
| 2007-07-24 | $10.05 | $27.64 | 104,155 | — | — |
| 2007-07-23 | $10.13 | $27.84 | 126,474 | — | — |
| 2007-07-20 | $9.76 | $26.83 | 79,807 | — | — |
| 2007-07-19 | $9.82 | $27.00 | 161,643 | — | — |
| 2007-07-18 | $9.11 | $25.04 | 145,073 | — | — |
| 2007-07-17 | $9.47 | $26.04 | 103,817 | — | — |
| 2007-07-16 | $9.60 | $26.38 | 110,580 | — | — |
| 2007-07-13 | $9.71 | $26.71 | 91,981 | — | — |
| 2007-07-12 | $9.90 | $27.22 | 150,484 | — | — |
| 2007-07-11 | $9.72 | $26.72 | 147,102 | — | — |
| 2007-07-10 | $9.42 | $25.89 | 41,256 | — | — |
| 2007-07-09 | $9.46 | $26.00 | 171,788 | — | — |
| 2007-07-06 | $9.43 | $25.92 | 163,334 | — | — |
| 2007-07-05 | $9.50 | $26.11 | 174,155 | — | — |
| 2007-07-03 | $9.63 | $26.46 | 66,280 | — | — |
| 2007-07-02 | $9.45 | $25.99 | 263,769 | — | — |
| 2007-06-29 | $9.38 | $25.79 | 260,049 | — | — |
| 2007-06-28 | $9.65 | $26.53 | 187,344 | — | — |
| 2007-06-27 | $9.17 | $25.20 | 94,348 | — | — |
| 2007-06-26 | $8.90 | $24.47 | 96,715 | — | — |
| 2007-06-25 | $8.84 | $24.30 | 253,286 | — | — |
| 2007-06-22 | $9.08 | $24.96 | 134,252 | — | — |
| 2007-06-21 | $8.60 | $23.64 | 65,266 | — | — |
| 2007-06-20 | $8.37 | $23.01 | 65,942 | — | — |
| 2007-06-19 | $8.43 | $23.18 | 148,116 | — | — |
| 2007-06-18 | $8.12 | $22.32 | 84,541 | — | — |
| 2007-06-15 | $8.25 | $22.68 | 60,532 | — | — |
| 2007-06-14 | $8.13 | $22.35 | 47,343 | — | — |
| 2007-06-13 | $7.93 | $21.81 | 118,358 | — | — |
| 2007-06-12 | $7.90 | $21.72 | 79,469 | — | — |
| 2007-06-11 | $7.90 | $21.73 | 35,507 | — | — |
| 2007-06-08 | $7.81 | $21.46 | 26,039 | — | — |
| 2007-06-07 | $7.75 | $21.32 | 91,981 | — | — |
| 2007-06-06 | $7.98 | $21.93 | 39,903 | — | — |
| 2007-06-05 | $8.18 | $22.48 | 23,333 | — | — |
| 2007-06-04 | $8.24 | $22.64 | 29,082 | — | — |
| 2007-06-01 | $8.22 | $22.60 | 28,744 | — | — |
| 2007-05-31 | $8.29 | $22.81 | 58,503 | — | — |
| 2007-05-30 | $8.28 | $22.77 | 44,638 | — | — |
| 2007-05-29 | $8.29 | $22.80 | 129,855 | — | — |
| 2007-05-25 | $8.25 | $22.68 | 84,879 | — | — |
| 2007-05-24 | $8.05 | $22.12 | 78,454 | — | — |
| 2007-05-23 | $8.12 | $22.32 | 26,715 | — | — |
| 2007-05-22 | $8.16 | $22.44 | 72,029 | — | — |
| 2007-05-21 | $8.21 | $22.57 | 66,957 | — | — |
| 2007-05-18 | $8.29 | $22.81 | 92,995 | — | — |
| 2007-05-17 | $8.23 | $22.62 | 62,222 | — | — |
| 2007-05-16 | $8.14 | $22.39 | 70,000 | — | — |
| 2007-05-15 | $8.28 | $22.77 | 223,189 | — | — |
| 2007-05-14 | $8.24 | $22.67 | 134,928 | — | — |
| 2007-05-11 | $7.96 | $21.88 | 202,899 | — | — |
| 2007-05-10 | $7.60 | $20.89 | 110,242 | — | — |
| 2007-05-09 | $7.68 | $21.12 | 496,765 | — | — |
| 2007-05-08 | $7.48 | $20.55 | 829,858 | — | — |
| 2007-05-07 | $6.14 | $16.87 | 80,821 | — | — |
| 2007-05-04 | $5.99 | $16.46 | 136,281 | — | — |
| 2007-05-03 | $5.87 | $16.14 | 63,237 | — | — |
| 2007-05-02 | $5.70 | $15.67 | 18,261 | — | — |
| 2007-05-01 | $5.75 | $15.82 | 14,541 | — | — |
| 2007-04-30 | $5.86 | $16.11 | 40,918 | — | — |
| 2007-04-27 | $5.76 | $15.84 | 9,807 | — | — |
| 2007-04-26 | $5.64 | $15.50 | 84,879 | — | — |
| 2007-04-25 | $5.47 | $15.04 | 28,068 | — | — |
| 2007-04-24 | $5.46 | $15.00 | 104,155 | — | — |
| 2007-04-23 | $5.32 | $14.63 | 144,397 | — | — |
| 2007-04-20 | $5.31 | $14.61 | 25,362 | — | — |
| 2007-04-19 | $5.31 | $14.61 | 38,889 | — | — |
| 2007-04-18 | $5.32 | $14.63 | 88,599 | — | — |
| 2007-04-17 | $5.32 | $14.63 | 88,937 | — | — |
| 2007-04-16 | $5.29 | $14.55 | 74,058 | — | — |
| 2007-04-13 | $5.09 | $13.99 | 115,314 | — | — |
| 2007-04-12 | $4.82 | $13.26 | 71,691 | — | — |
| 2007-04-11 | $4.85 | $13.33 | 66,280 | — | — |
| 2007-04-10 | $4.97 | $13.65 | 25,362 | — | — |
| 2007-04-09 | $5.01 | $13.78 | 34,831 | — | — |
| 2007-04-05 | $5.10 | $14.02 | 11,159 | — | — |
| 2007-04-04 | $5.16 | $14.19 | 7,101 | — | — |
| 2007-04-03 | $5.11 | $14.06 | 17,923 | — | — |
| 2007-04-02 | $5.17 | $14.20 | 23,333 | — | — |
| 2007-03-30 | $5.20 | $14.31 | 29,759 | — | — |
| 2007-03-29 | $5.14 | $14.13 | 24,348 | — | — |
| 2007-03-28 | $5.08 | $13.98 | 19,952 | — | — |
| 2007-03-27 | $5.13 | $14.10 | 26,715 | — | — |
| 2007-03-26 | $5.05 | $13.88 | 45,990 | — | — |
| 2007-03-23 | $5.10 | $14.02 | 55,459 | — | — |
| 2007-03-22 | $5.17 | $14.21 | 7,440 | — | — |
| 2007-03-21 | $5.23 | $14.39 | 6,425 | — | — |
| 2007-03-20 | $5.20 | $14.31 | 24,348 | — | — |
| 2007-03-19 | $5.25 | $14.43 | 13,527 | — | — |
| 2007-03-16 | $5.18 | $14.25 | 9,807 | — | — |
| 2007-03-15 | $5.25 | $14.43 | 52,416 | — | — |
| 2007-03-14 | $5.03 | $13.84 | 42,271 | — | — |
| 2007-03-13 | $5.11 | $14.05 | 1,388,845 | — | — |
| 2007-03-12 | $5.56 | $15.29 | 25,024 | — | — |
| 2007-03-09 | $5.33 | $14.67 | 243,479 | — | — |
| 2007-03-08 | $5.26 | $14.46 | 33,817 | — | — |
| 2007-03-07 | $5.22 | $14.35 | 65,942 | — | — |
| 2007-03-06 | $5.45 | $14.98 | 64,590 | — | — |
| 2007-03-05 | $5.34 | $14.68 | 91,981 | — | — |
| 2007-03-02 | $5.32 | $14.63 | 28,406 | — | — |
| 2007-03-01 | $5.35 | $14.72 | 91,305 | — | — |
| 2007-02-28 | $5.29 | $14.55 | 51,063 | — | — |
| 2007-02-27 | $5.46 | $15.02 | 76,087 | — | — |
| 2007-02-26 | $5.62 | $15.45 | 82,174 | — | — |
| 2007-02-23 | $5.83 | $16.03 | 43,623 | — | — |
| 2007-02-22 | $5.75 | $15.82 | 120,725 | — | — |
| 2007-02-21 | $6.24 | $17.15 | 137,295 | — | — |
| 2007-02-20 | $6.19 | $17.02 | 31,449 | — | — |
| 2007-02-16 | $6.09 | $16.75 | 17,246 | — | — |
| 2007-02-15 | $5.88 | $16.16 | 56,135 | — | — |
| 2007-02-14 | $6.09 | $16.75 | 113,962 | — | — |
| 2007-02-13 | $6.12 | $16.82 | 88,937 | — | — |
| 2007-02-12 | $6.10 | $16.76 | 83,865 | — | — |
| 2007-02-09 | $5.80 | $15.96 | 94,686 | — | — |
| 2007-02-08 | $5.59 | $15.36 | 39,903 | — | — |
| 2007-02-07 | $5.53 | $15.20 | 36,184 | — | — |
| 2007-02-06 | $5.33 | $14.66 | 28,406 | — | — |
| 2007-02-05 | $5.31 | $14.59 | 124,445 | — | — |
| 2007-02-02 | $5.56 | $15.29 | 113,285 | — | — |
| 2007-02-01 | $5.40 | $14.84 | 101,111 | — | — |
| 2007-01-31 | $5.47 | $15.04 | 75,073 | — | — |
| 2007-01-30 | $5.42 | $14.90 | 48,019 | — | — |
| 2007-01-29 | $5.29 | $14.55 | 36,184 | — | — |
| 2007-01-26 | $5.26 | $14.47 | 20,966 | — | — |
| 2007-01-25 | $5.13 | $14.10 | 29,420 | — | — |
| 2007-01-24 | $5.17 | $14.23 | 39,565 | — | — |
| 2007-01-23 | $5.17 | $14.22 | 39,227 | — | — |
| 2007-01-22 | $5.20 | $14.31 | 111,256 | — | — |
| 2007-01-19 | $5.44 | $14.96 | 49,710 | — | — |
| 2007-01-18 | $5.45 | $14.98 | 25,024 | — | — |
| 2007-01-17 | $5.38 | $14.79 | 37,875 | — | — |
| 2007-01-16 | $5.50 | $15.12 | 48,358 | — | — |
| 2007-01-12 | $5.48 | $15.07 | 57,488 | — | — |
| 2007-01-11 | $5.50 | $15.12 | 58,503 | — | — |
| 2007-01-10 | $5.27 | $14.50 | 16,570 | — | — |
| 2007-01-09 | $5.23 | $14.37 | 97,053 | — | — |
| 2007-01-08 | $5.12 | $14.08 | 41,256 | — | — |
| 2007-01-05 | $5.20 | $14.30 | 70,677 | — | — |
| 2007-01-04 | $5.15 | $14.15 | 72,367 | — | — |
| 2007-01-03 | $5.00 | $13.76 | 56,135 | — | — |