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
- 2000-08-04 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 | $13.30 | $13.30 | 789,200 | — | — |
| 2007-12-28 | $12.97 | $12.97 | 355,200 | — | — |
| 2007-12-27 | $13.15 | $13.15 | 390,700 | — | — |
| 2007-12-26 | $13.24 | $13.24 | 777,300 | — | — |
| 2007-12-24 | $13.00 | $13.00 | 227,900 | — | — |
| 2007-12-21 | $12.80 | $12.80 | 1,805,600 | — | — |
| 2007-12-20 | $12.19 | $12.19 | 638,600 | — | — |
| 2007-12-19 | $11.88 | $11.88 | 396,900 | — | — |
| 2007-12-18 | $11.89 | $11.89 | 475,600 | — | — |
| 2007-12-17 | $11.52 | $11.52 | 444,900 | — | — |
| 2007-12-14 | $11.46 | $11.46 | 224,200 | — | — |
| 2007-12-13 | $11.91 | $11.91 | 360,700 | — | — |
| 2007-12-12 | $11.81 | $11.81 | 636,600 | — | — |
| 2007-12-11 | $12.07 | $12.07 | 707,500 | — | — |
| 2007-12-10 | $12.23 | $12.23 | 498,300 | — | — |
| 2007-12-07 | $12.20 | $12.20 | 550,800 | — | — |
| 2007-12-06 | $12.00 | $12.00 | 731,500 | — | — |
| 2007-12-05 | $12.23 | $12.23 | 1,073,100 | — | — |
| 2007-12-04 | $12.15 | $12.15 | 1,768,500 | — | — |
| 2007-12-03 | $11.01 | $11.01 | 1,447,000 | — | — |
| 2007-11-30 | $9.29 | $9.29 | 671,800 | — | — |
| 2007-11-29 | $9.10 | $9.10 | 1,212,200 | — | — |
| 2007-11-28 | $9.10 | $9.10 | 507,400 | — | — |
| 2007-11-27 | $8.79 | $8.79 | 187,500 | — | — |
| 2007-11-26 | $8.77 | $8.77 | 211,800 | — | — |
| 2007-11-23 | $9.06 | $9.06 | 135,900 | — | — |
| 2007-11-21 | $8.93 | $8.93 | 203,700 | — | — |
| 2007-11-20 | $9.12 | $9.12 | 367,400 | — | — |
| 2007-11-19 | $9.14 | $9.14 | 259,500 | — | — |
| 2007-11-16 | $9.30 | $9.30 | 378,600 | — | — |
| 2007-11-15 | $9.48 | $9.48 | 195,300 | — | — |
| 2007-11-14 | $9.66 | $9.66 | 239,600 | — | — |
| 2007-11-13 | $9.74 | $9.74 | 552,300 | — | — |
| 2007-11-12 | $9.68 | $9.68 | 313,100 | — | — |
| 2007-11-09 | $9.61 | $9.61 | 454,700 | — | — |
| 2007-11-08 | $9.90 | $9.90 | 349,600 | — | — |
| 2007-11-07 | $9.71 | $9.71 | 472,800 | — | — |
| 2007-11-06 | $10.09 | $10.09 | 374,400 | — | — |
| 2007-11-05 | $10.02 | $10.02 | 410,200 | — | — |
| 2007-11-02 | $10.18 | $10.18 | 850,600 | — | — |
| 2007-11-01 | $10.25 | $10.25 | 752,000 | — | — |
| 2007-10-31 | $10.35 | $10.35 | 671,900 | — | — |
| 2007-10-30 | $10.17 | $10.17 | 1,289,300 | — | — |
| 2007-10-29 | $10.15 | $10.15 | 980,500 | — | — |
| 2007-10-26 | $9.66 | $9.66 | 562,700 | — | — |
| 2007-10-25 | $9.22 | $9.22 | 209,300 | — | — |
| 2007-10-24 | $9.18 | $9.18 | 255,000 | — | — |
| 2007-10-23 | $9.11 | $9.11 | 248,200 | — | — |
| 2007-10-22 | $9.02 | $9.02 | 351,700 | — | — |
| 2007-10-19 | $8.87 | $8.87 | 376,000 | — | — |
| 2007-10-18 | $9.18 | $9.18 | 289,600 | — | — |
| 2007-10-17 | $8.95 | $8.95 | 747,700 | — | — |
| 2007-10-16 | $8.86 | $8.86 | 168,800 | — | — |
| 2007-10-15 | $8.90 | $8.90 | 287,900 | — | — |
| 2007-10-12 | $9.03 | $9.03 | 168,500 | — | — |
| 2007-10-11 | $8.92 | $8.92 | 332,300 | — | — |
| 2007-10-10 | $9.00 | $9.00 | 237,900 | — | — |
| 2007-10-09 | $8.85 | $8.85 | 386,400 | — | — |
| 2007-10-08 | $8.95 | $8.95 | 386,900 | — | — |
| 2007-10-05 | $8.73 | $8.73 | 2,251,100 | — | — |
| 2007-10-04 | $8.60 | $8.60 | 305,600 | — | — |
| 2007-10-03 | $8.48 | $8.48 | 426,400 | — | — |
| 2007-10-02 | $8.71 | $8.71 | 197,900 | — | — |
| 2007-10-01 | $8.81 | $8.81 | 322,000 | — | — |
| 2007-09-28 | $8.80 | $8.80 | 382,600 | — | — |
| 2007-09-27 | $9.16 | $9.16 | 408,900 | — | — |
| 2007-09-26 | $9.08 | $9.08 | 361,400 | — | — |
| 2007-09-25 | $8.87 | $8.87 | 427,200 | — | — |
| 2007-09-24 | $8.82 | $8.82 | 247,900 | — | — |
| 2007-09-21 | $8.77 | $8.77 | 918,200 | — | — |
| 2007-09-20 | $8.64 | $8.64 | 832,400 | — | — |
| 2007-09-19 | $8.49 | $8.49 | 498,200 | — | — |
| 2007-09-18 | $8.51 | $8.51 | 417,200 | — | — |
| 2007-09-17 | $8.01 | $8.01 | 254,300 | — | — |
| 2007-09-14 | $8.09 | $8.09 | 278,400 | — | — |
| 2007-09-13 | $8.00 | $8.00 | 303,000 | — | — |
| 2007-09-12 | $7.76 | $7.76 | 652,800 | — | — |
| 2007-09-11 | $7.68 | $7.68 | 688,100 | — | — |
| 2007-09-10 | $7.40 | $7.40 | 346,000 | — | — |
| 2007-09-07 | $7.20 | $7.20 | 240,300 | — | — |
| 2007-09-06 | $7.43 | $7.43 | 286,100 | — | — |
| 2007-09-05 | $7.06 | $7.06 | 251,400 | — | — |
| 2007-09-04 | $7.04 | $7.04 | 226,400 | — | — |
| 2007-08-31 | $7.14 | $7.14 | 197,300 | — | — |
| 2007-08-30 | $7.10 | $7.10 | 162,000 | — | — |
| 2007-08-29 | $7.31 | $7.31 | 226,000 | — | — |
| 2007-08-28 | $7.04 | $7.04 | 211,600 | — | — |
| 2007-08-27 | $7.20 | $7.20 | 153,800 | — | — |
| 2007-08-24 | $7.31 | $7.31 | 184,300 | — | — |
| 2007-08-23 | $7.21 | $7.21 | 208,000 | — | — |
| 2007-08-22 | $7.12 | $7.12 | 417,600 | — | — |
| 2007-08-21 | $7.05 | $7.05 | 492,000 | — | — |
| 2007-08-20 | $7.10 | $7.10 | 674,200 | — | — |
| 2007-08-17 | $7.11 | $7.11 | 538,400 | — | — |
| 2007-08-16 | $7.61 | $7.61 | 514,700 | — | — |
| 2007-08-15 | $7.45 | $7.45 | 317,900 | — | — |
| 2007-08-14 | $7.54 | $7.54 | 281,500 | — | — |
| 2007-08-13 | $7.50 | $7.50 | 426,500 | — | — |
| 2007-08-10 | $7.28 | $7.28 | 878,300 | — | — |
| 2007-08-09 | $6.44 | $6.44 | 1,581,000 | — | — |
| 2007-08-08 | $7.08 | $7.08 | 1,532,600 | — | — |
| 2007-08-07 | $7.46 | $7.46 | 783,500 | — | — |
| 2007-08-06 | $7.85 | $7.85 | 503,500 | — | — |
| 2007-08-03 | $7.72 | $7.72 | 812,200 | — | — |
| 2007-08-02 | $7.84 | $7.84 | 865,400 | — | — |
| 2007-08-01 | $7.95 | $7.95 | 385,100 | — | — |
| 2007-07-31 | $7.83 | $7.83 | 1,162,400 | — | — |
| 2007-07-30 | $7.88 | $7.88 | 556,200 | — | — |
| 2007-07-27 | $7.82 | $7.82 | 608,500 | — | — |
| 2007-07-26 | $8.08 | $8.08 | 358,700 | — | — |
| 2007-07-25 | $8.14 | $8.14 | 380,900 | — | — |
| 2007-07-24 | $8.02 | $8.02 | 328,700 | — | — |
| 2007-07-23 | $8.25 | $8.25 | 171,500 | — | — |
| 2007-07-20 | $8.23 | $8.23 | 415,600 | — | — |
| 2007-07-19 | $8.65 | $8.65 | 327,700 | — | — |
| 2007-07-18 | $8.64 | $8.64 | 155,400 | — | — |
| 2007-07-17 | $8.75 | $8.75 | 315,300 | — | — |
| 2007-07-16 | $8.61 | $8.61 | 419,500 | — | — |
| 2007-07-13 | $8.89 | $8.89 | 324,400 | — | — |
| 2007-07-12 | $8.79 | $8.79 | 434,500 | — | — |
| 2007-07-11 | $8.84 | $8.84 | 221,000 | — | — |
| 2007-07-10 | $8.76 | $8.76 | 187,200 | — | — |
| 2007-07-09 | $9.08 | $9.08 | 125,400 | — | — |
| 2007-07-06 | $9.22 | $9.22 | 169,200 | — | — |
| 2007-07-05 | $9.26 | $9.26 | 285,700 | — | — |
| 2007-07-03 | $9.15 | $9.15 | 146,700 | — | — |
| 2007-07-02 | $9.15 | $9.15 | 359,700 | — | — |
| 2007-06-29 | $9.01 | $9.01 | 452,200 | — | — |
| 2007-06-28 | $9.07 | $9.07 | 221,100 | — | — |
| 2007-06-27 | $9.15 | $9.15 | 1,044,700 | — | — |
| 2007-06-26 | $8.99 | $8.99 | 312,500 | — | — |
| 2007-06-25 | $8.73 | $8.73 | 455,300 | — | — |
| 2007-06-22 | $8.78 | $8.78 | 2,333,200 | — | — |
| 2007-06-21 | $9.04 | $9.04 | 297,700 | — | — |
| 2007-06-20 | $9.16 | $9.16 | 848,200 | — | — |
| 2007-06-19 | $9.24 | $9.24 | 236,800 | — | — |
| 2007-06-18 | $9.06 | $9.06 | 261,400 | — | — |
| 2007-06-15 | $9.20 | $9.20 | 473,600 | — | — |
| 2007-06-14 | $9.09 | $9.09 | 352,800 | — | — |
| 2007-06-13 | $9.10 | $9.10 | 1,183,100 | — | — |
| 2007-06-12 | $9.15 | $9.15 | 731,700 | — | — |
| 2007-06-11 | $9.28 | $9.28 | 968,800 | — | — |
| 2007-06-08 | $8.67 | $8.67 | 284,100 | — | — |
| 2007-06-07 | $8.56 | $8.56 | 446,900 | — | — |
| 2007-06-06 | $8.80 | $8.80 | 776,700 | — | — |
| 2007-06-05 | $8.71 | $8.71 | 352,300 | — | — |
| 2007-06-04 | $8.84 | $8.84 | 425,500 | — | — |
| 2007-06-01 | $8.84 | $8.84 | 575,600 | — | — |
| 2007-05-31 | $8.54 | $8.54 | 604,600 | — | — |
| 2007-05-30 | $8.25 | $8.25 | 1,341,200 | — | — |
| 2007-05-29 | $8.51 | $8.51 | 535,600 | — | — |
| 2007-05-25 | $8.72 | $8.72 | 784,800 | — | — |
| 2007-05-24 | $8.49 | $8.49 | 650,600 | — | — |
| 2007-05-23 | $8.80 | $8.80 | 504,400 | — | — |
| 2007-05-22 | $8.89 | $8.89 | 379,500 | — | — |
| 2007-05-21 | $8.88 | $8.88 | 230,700 | — | — |
| 2007-05-18 | $8.87 | $8.87 | 417,400 | — | — |
| 2007-05-17 | $8.88 | $8.88 | 525,600 | — | — |
| 2007-05-16 | $9.16 | $9.16 | 369,400 | — | — |
| 2007-05-15 | $9.19 | $9.19 | 720,300 | — | — |
| 2007-05-14 | $9.02 | $9.02 | 425,300 | — | — |
| 2007-05-11 | $9.02 | $9.02 | 291,400 | — | — |
| 2007-05-10 | $8.97 | $8.97 | 816,600 | — | — |
| 2007-05-09 | $9.02 | $9.02 | 1,096,300 | — | — |
| 2007-05-08 | $8.51 | $8.51 | 845,500 | — | — |
| 2007-05-07 | $8.56 | $8.56 | 1,166,300 | — | — |
| 2007-05-04 | $8.20 | $8.20 | 997,200 | — | — |
| 2007-05-03 | $8.79 | $8.79 | 688,400 | — | — |
| 2007-05-02 | $9.02 | $9.02 | 877,100 | — | — |
| 2007-05-01 | $9.17 | $9.17 | 2,618,800 | — | — |
| 2007-04-30 | $11.51 | $11.51 | 528,300 | — | — |
| 2007-04-27 | $11.42 | $11.42 | 465,800 | — | — |
| 2007-04-26 | $11.31 | $11.31 | 230,400 | — | — |
| 2007-04-25 | $11.28 | $11.28 | 287,000 | — | — |
| 2007-04-24 | $11.15 | $11.15 | 254,200 | — | — |
| 2007-04-23 | $11.35 | $11.35 | 317,200 | — | — |
| 2007-04-20 | $11.09 | $11.09 | 260,400 | — | — |
| 2007-04-19 | $11.01 | $11.01 | 481,300 | — | — |
| 2007-04-18 | $11.17 | $11.17 | 275,800 | — | — |
| 2007-04-17 | $11.18 | $11.18 | 370,500 | — | — |
| 2007-04-16 | $11.16 | $11.16 | 621,200 | — | — |
| 2007-04-13 | $11.05 | $11.05 | 295,900 | — | — |
| 2007-04-12 | $10.92 | $10.92 | 359,100 | — | — |
| 2007-04-11 | $10.68 | $10.68 | 274,100 | — | — |
| 2007-04-10 | $10.65 | $10.65 | 220,500 | — | — |
| 2007-04-09 | $10.77 | $10.77 | 933,800 | — | — |
| 2007-04-05 | $10.59 | $10.59 | 267,200 | — | — |
| 2007-04-04 | $10.66 | $10.66 | 568,600 | — | — |
| 2007-04-03 | $10.57 | $10.57 | 733,100 | — | — |
| 2007-04-02 | $10.26 | $10.26 | 1,078,800 | — | — |
| 2007-03-30 | $10.52 | $10.52 | 346,500 | — | — |
| 2007-03-29 | $10.63 | $10.63 | 180,100 | — | — |
| 2007-03-28 | $10.50 | $10.50 | 218,000 | — | — |
| 2007-03-27 | $10.73 | $10.73 | 551,100 | — | — |
| 2007-03-26 | $10.79 | $10.79 | 428,200 | — | — |
| 2007-03-23 | $10.34 | $10.34 | 225,600 | — | — |
| 2007-03-22 | $10.31 | $10.31 | 697,100 | — | — |
| 2007-03-21 | $10.50 | $10.50 | 879,600 | — | — |
| 2007-03-20 | $10.28 | $10.28 | 888,200 | — | — |
| 2007-03-19 | $9.71 | $9.71 | 457,600 | — | — |
| 2007-03-16 | $9.63 | $9.63 | 718,800 | — | — |
| 2007-03-15 | $9.73 | $9.73 | 243,800 | — | — |
| 2007-03-14 | $9.46 | $9.46 | 665,000 | — | — |
| 2007-03-13 | $9.47 | $9.47 | 457,800 | — | — |
| 2007-03-12 | $9.95 | $9.95 | 604,500 | — | — |
| 2007-03-09 | $9.77 | $9.77 | 344,600 | — | — |
| 2007-03-08 | $9.69 | $9.69 | 571,900 | — | — |
| 2007-03-07 | $9.42 | $9.42 | 572,000 | — | — |
| 2007-03-06 | $9.64 | $9.64 | 1,309,800 | — | — |
| 2007-03-05 | $9.16 | $9.16 | 941,700 | — | — |
| 2007-03-02 | $9.26 | $9.26 | 708,100 | — | — |
| 2007-03-01 | $9.06 | $9.06 | 874,400 | — | — |
| 2007-02-28 | $9.01 | $9.01 | 784,300 | — | — |
| 2007-02-27 | $8.99 | $8.99 | 1,016,700 | — | — |
| 2007-02-26 | $9.21 | $9.21 | 621,300 | — | — |
| 2007-02-23 | $9.50 | $9.50 | 879,200 | — | — |
| 2007-02-22 | $9.18 | $9.18 | 2,586,800 | — | — |
| 2007-02-21 | $8.27 | $8.27 | 483,400 | — | — |
| 2007-02-20 | $8.42 | $8.42 | 460,100 | — | — |
| 2007-02-16 | $8.00 | $8.00 | 280,700 | — | — |
| 2007-02-15 | $7.93 | $7.93 | 231,000 | — | — |
| 2007-02-14 | $7.86 | $7.86 | 142,100 | — | — |
| 2007-02-13 | $7.99 | $7.99 | 456,300 | — | — |
| 2007-02-12 | $7.87 | $7.87 | 264,000 | — | — |
| 2007-02-09 | $7.91 | $7.91 | 539,900 | — | — |
| 2007-02-08 | $7.96 | $7.96 | 739,500 | — | — |
| 2007-02-07 | $7.45 | $7.45 | 3,529,700 | — | — |
| 2007-02-06 | $7.72 | $7.72 | 588,800 | — | — |
| 2007-02-05 | $7.45 | $7.45 | 179,500 | — | — |
| 2007-02-02 | $7.57 | $7.57 | 252,100 | — | — |
| 2007-02-01 | $7.51 | $7.51 | 60,800 | — | — |
| 2007-01-31 | $7.45 | $7.45 | 164,200 | — | — |
| 2007-01-30 | $7.33 | $7.33 | 61,800 | — | — |
| 2007-01-29 | $7.40 | $7.40 | 199,400 | — | — |
| 2007-01-26 | $7.30 | $7.30 | 136,600 | — | — |
| 2007-01-25 | $7.33 | $7.33 | 199,700 | — | — |
| 2007-01-24 | $7.55 | $7.55 | 73,900 | — | — |
| 2007-01-23 | $7.51 | $7.51 | 137,600 | — | — |
| 2007-01-22 | $7.57 | $7.57 | 233,700 | — | — |
| 2007-01-19 | $7.43 | $7.43 | 70,100 | — | — |
| 2007-01-18 | $7.38 | $7.38 | 185,800 | — | — |
| 2007-01-17 | $7.38 | $7.38 | 275,800 | — | — |
| 2007-01-16 | $7.46 | $7.46 | 148,300 | — | — |
| 2007-01-12 | $7.79 | $7.79 | 115,900 | — | — |
| 2007-01-11 | $7.84 | $7.84 | 124,100 | — | — |
| 2007-01-10 | $7.45 | $7.45 | 82,700 | — | — |
| 2007-01-09 | $7.63 | $7.63 | 262,600 | — | — |
| 2007-01-08 | $7.20 | $7.20 | 232,200 | — | — |
| 2007-01-05 | $7.26 | $7.26 | 360,300 | — | — |
| 2007-01-04 | $7.34 | $7.34 | 188,500 | — | — |
| 2007-01-03 | $7.24 | $7.24 | 332,000 | — | — |