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
- 2007-05-23 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 | $10.21 | $10.76 | 160,300 | — | — |
| 2007-12-28 | $10.07 | $10.61 | 135,700 | — | — |
| 2007-12-27 | $10.07 | $10.61 | 93,100 | — | — |
| 2007-12-26 | $10.43 | $10.77 | 41,700 | — | — |
| 2007-12-24 | $10.26 | $10.59 | 68,400 | — | — |
| 2007-12-21 | $10.28 | $10.62 | 197,700 | — | — |
| 2007-12-20 | $10.08 | $10.41 | 200,300 | — | — |
| 2007-12-19 | $10.99 | $11.35 | 108,100 | — | — |
| 2007-12-18 | $10.17 | $10.50 | 62,800 | — | — |
| 2007-12-17 | $9.97 | $10.30 | 53,600 | — | — |
| 2007-12-14 | $9.87 | $10.19 | 69,000 | — | — |
| 2007-12-13 | $10.03 | $10.36 | 87,500 | — | — |
| 2007-12-12 | $10.11 | $10.44 | 84,700 | — | — |
| 2007-12-11 | $10.44 | $10.78 | 86,900 | — | — |
| 2007-12-10 | $10.72 | $11.07 | 77,900 | — | — |
| 2007-12-07 | $10.54 | $10.88 | 154,400 | — | — |
| 2007-12-06 | $10.44 | $10.78 | 112,600 | — | — |
| 2007-12-05 | $10.20 | $10.53 | 130,000 | — | — |
| 2007-12-04 | $10.29 | $10.63 | 70,300 | — | — |
| 2007-12-03 | $10.60 | $10.95 | 29,500 | — | — |
| 2007-11-30 | $10.69 | $11.04 | 63,700 | — | — |
| 2007-11-29 | $10.57 | $10.91 | 55,900 | — | — |
| 2007-11-28 | $10.44 | $10.78 | 135,000 | — | — |
| 2007-11-27 | $10.19 | $10.52 | 128,400 | — | — |
| 2007-11-26 | $10.15 | $10.48 | 147,600 | — | — |
| 2007-11-23 | $10.43 | $10.77 | 62,000 | — | — |
| 2007-11-21 | $10.63 | $10.98 | 94,200 | — | — |
| 2007-11-20 | $11.19 | $11.55 | 84,800 | — | — |
| 2007-11-19 | $11.56 | $11.94 | 33,500 | — | — |
| 2007-11-16 | $11.60 | $11.98 | 93,000 | — | — |
| 2007-11-15 | $11.74 | $12.12 | 139,200 | — | — |
| 2007-11-14 | $11.40 | $11.77 | 35,700 | — | — |
| 2007-11-13 | $11.25 | $11.62 | 49,900 | — | — |
| 2007-11-12 | $11.00 | $11.36 | 112,000 | — | — |
| 2007-11-09 | $10.64 | $10.99 | 280,800 | — | — |
| 2007-11-08 | $10.99 | $11.35 | 224,700 | — | — |
| 2007-11-07 | $11.59 | $11.97 | 65,500 | — | — |
| 2007-11-06 | $11.61 | $11.99 | 61,600 | — | — |
| 2007-11-05 | $11.66 | $12.04 | 53,900 | — | — |
| 2007-11-02 | $11.92 | $12.31 | 65,300 | — | — |
| 2007-11-01 | $12.00 | $12.39 | 115,100 | — | — |
| 2007-10-31 | $11.96 | $12.35 | 124,600 | — | — |
| 2007-10-30 | $11.61 | $11.99 | 138,200 | — | — |
| 2007-10-29 | $12.04 | $12.43 | 78,100 | — | — |
| 2007-10-26 | $12.28 | $12.68 | 85,100 | — | — |
| 2007-10-25 | $12.31 | $12.71 | 62,500 | — | — |
| 2007-10-24 | $12.32 | $12.72 | 37,200 | — | — |
| 2007-10-23 | $12.28 | $12.68 | 98,800 | — | — |
| 2007-10-22 | $12.32 | $12.72 | 88,300 | — | — |
| 2007-10-19 | $12.70 | $13.11 | 32,700 | — | — |
| 2007-10-18 | $12.86 | $13.28 | 41,600 | — | — |
| 2007-10-17 | $12.97 | $13.39 | 98,000 | — | — |
| 2007-10-16 | $13.03 | $13.45 | 52,700 | — | — |
| 2007-10-15 | $13.08 | $13.51 | 66,400 | — | — |
| 2007-10-12 | $12.94 | $13.36 | 93,300 | — | — |
| 2007-10-11 | $12.92 | $13.34 | 79,000 | — | — |
| 2007-10-10 | $12.91 | $13.33 | 137,000 | — | — |
| 2007-10-09 | $12.90 | $13.32 | 100,400 | — | — |
| 2007-10-08 | $12.88 | $13.30 | 43,700 | — | — |
| 2007-10-05 | $12.99 | $13.41 | 149,600 | — | — |
| 2007-10-04 | $12.61 | $13.02 | 119,900 | — | — |
| 2007-10-03 | $12.35 | $12.75 | 159,600 | — | — |
| 2007-10-02 | $12.70 | $13.11 | 36,500 | — | — |
| 2007-10-01 | $12.76 | $13.18 | 106,900 | — | — |
| 2007-09-28 | $12.80 | $13.22 | 77,400 | — | — |
| 2007-09-27 | $12.88 | $13.30 | 60,300 | — | — |
| 2007-09-26 | $13.00 | $13.42 | 62,100 | — | — |
| 2007-09-25 | $13.24 | $13.45 | 41,000 | — | — |
| 2007-09-24 | $13.40 | $13.62 | 44,500 | — | — |
| 2007-09-21 | $13.40 | $13.62 | 95,400 | — | — |
| 2007-09-20 | $13.35 | $13.56 | 50,000 | — | — |
| 2007-09-19 | $13.35 | $13.56 | 54,300 | — | — |
| 2007-09-18 | $13.22 | $13.43 | 57,300 | — | — |
| 2007-09-17 | $13.29 | $13.50 | 21,000 | — | — |
| 2007-09-14 | $13.30 | $13.51 | 64,500 | — | — |
| 2007-09-13 | $13.20 | $13.41 | 40,500 | — | — |
| 2007-09-12 | $13.24 | $13.45 | 26,900 | — | — |
| 2007-09-11 | $13.22 | $13.43 | 59,300 | — | — |
| 2007-09-10 | $13.14 | $13.35 | 80,100 | — | — |
| 2007-09-07 | $13.31 | $13.52 | 105,900 | — | — |
| 2007-09-06 | $13.10 | $13.31 | 42,700 | — | — |
| 2007-09-05 | $13.10 | $13.31 | 37,900 | — | — |
| 2007-09-04 | $13.05 | $13.26 | 114,800 | — | — |
| 2007-08-31 | $12.79 | $13.00 | 92,000 | — | — |
| 2007-08-30 | $12.67 | $12.87 | 115,400 | — | — |
| 2007-08-29 | $12.55 | $12.75 | 85,500 | — | — |
| 2007-08-28 | $12.50 | $12.70 | 21,500 | — | — |
| 2007-08-27 | $12.52 | $12.72 | 58,000 | — | — |
| 2007-08-24 | $12.70 | $12.90 | 69,800 | — | — |
| 2007-08-23 | $12.70 | $12.90 | 62,900 | — | — |
| 2007-08-22 | $12.57 | $12.77 | 235,100 | — | — |
| 2007-08-21 | $12.45 | $12.65 | 72,600 | — | — |
| 2007-08-20 | $12.44 | $12.64 | 393,500 | — | — |
| 2007-08-17 | $12.53 | $12.73 | 575,900 | — | — |
| 2007-08-16 | $12.54 | $12.74 | 532,300 | — | — |
| 2007-08-15 | $12.92 | $13.13 | 460,700 | — | — |
| 2007-08-14 | $12.58 | $12.78 | 29,400 | — | — |
| 2007-08-13 | $13.29 | $13.50 | 20,700 | — | — |
| 2007-08-10 | $13.17 | $13.38 | 134,400 | — | — |
| 2007-08-09 | $13.01 | $13.22 | 97,300 | — | — |
| 2007-08-08 | $13.46 | $13.68 | 75,700 | — | — |
| 2007-08-07 | $13.40 | $13.62 | 129,400 | — | — |
| 2007-08-06 | $13.39 | $13.61 | 115,700 | — | — |
| 2007-08-03 | $13.30 | $13.51 | 33,700 | — | — |
| 2007-08-02 | $13.46 | $13.68 | 38,300 | — | — |
| 2007-08-01 | $13.48 | $13.70 | 90,300 | — | — |
| 2007-07-31 | $13.31 | $13.52 | 652,000 | — | — |
| 2007-07-30 | $13.50 | $13.72 | 43,500 | — | — |
| 2007-07-27 | $13.52 | $13.74 | 49,100 | — | — |
| 2007-07-26 | $13.49 | $13.71 | 35,000 | — | — |
| 2007-07-25 | $13.80 | $14.02 | 108,600 | — | — |
| 2007-07-24 | $13.63 | $13.85 | 22,400 | — | — |
| 2007-07-23 | $13.81 | $14.03 | 90,400 | — | — |
| 2007-07-20 | $14.06 | $14.29 | 47,000 | — | — |
| 2007-07-19 | $13.75 | $13.97 | 40,100 | — | — |
| 2007-07-18 | $13.75 | $13.97 | 74,900 | — | — |
| 2007-07-17 | $13.79 | $14.01 | 128,800 | — | — |
| 2007-07-16 | $13.75 | $13.97 | 108,800 | — | — |
| 2007-07-13 | $13.70 | $13.92 | 95,400 | — | — |
| 2007-07-12 | $13.60 | $13.82 | 213,700 | — | — |
| 2007-07-11 | $13.58 | $13.80 | 308,900 | — | — |
| 2007-07-10 | $13.55 | $13.77 | 221,200 | — | — |
| 2007-07-09 | $13.31 | $13.52 | 140,100 | — | — |
| 2007-07-06 | $13.43 | $13.65 | 94,000 | — | — |
| 2007-07-05 | $13.35 | $13.56 | 201,700 | — | — |
| 2007-07-03 | $13.27 | $13.48 | 159,000 | — | — |
| 2007-07-02 | $13.25 | $13.46 | 140,000 | — | — |
| 2007-06-29 | $13.20 | $13.41 | 210,200 | — | — |
| 2007-06-28 | $13.15 | $13.36 | 84,100 | — | — |
| 2007-06-27 | $13.30 | $13.51 | 199,900 | — | — |
| 2007-06-26 | $13.40 | $13.40 | 49,300 | — | — |
| 2007-06-25 | $13.35 | $13.35 | 292,800 | — | — |
| 2007-06-22 | $13.68 | $13.68 | 260,300 | — | — |
| 2007-06-21 | $13.59 | $13.59 | 180,200 | — | — |
| 2007-06-20 | $13.53 | $13.53 | 204,300 | — | — |
| 2007-06-19 | $13.90 | $13.90 | 281,900 | — | — |
| 2007-06-18 | $13.50 | $13.50 | 235,200 | — | — |
| 2007-06-15 | $13.64 | $13.64 | 263,500 | — | — |
| 2007-06-14 | $13.48 | $13.48 | 291,300 | — | — |
| 2007-06-13 | $13.46 | $13.46 | 562,400 | — | — |
| 2007-06-12 | $13.25 | $13.25 | 790,000 | — | — |
| 2007-06-11 | $13.51 | $13.51 | 366,600 | — | — |
| 2007-06-08 | $13.85 | $13.85 | 336,600 | — | — |
| 2007-06-07 | $13.72 | $13.72 | 184,600 | — | — |
| 2007-06-06 | $13.70 | $13.70 | 63,100 | — | — |
| 2007-06-05 | $13.74 | $13.74 | 87,700 | — | — |
| 2007-06-04 | $13.65 | $13.65 | 113,900 | — | — |
| 2007-06-01 | $13.71 | $13.71 | 99,400 | — | — |
| 2007-05-31 | $13.52 | $13.52 | 235,600 | — | — |
| 2007-05-30 | $13.55 | $13.55 | 288,800 | — | — |
| 2007-05-29 | $13.71 | $13.71 | 193,900 | — | — |
| 2007-05-25 | $13.60 | $13.60 | 248,100 | — | — |
| 2007-05-24 | $13.70 | $13.70 | 885,600 | — | — |
| 2007-05-23 | $13.26 | $13.26 | 6,668,800 | — | — |