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 | $9.34 | $19.53 | 88,300 | — | — |
| 2007-12-28 | $9.10 | $19.03 | 86,700 | — | — |
| 2007-12-27 | $8.99 | $18.80 | 95,600 | — | — |
| 2007-12-26 | $8.76 | $18.32 | 148,200 | — | — |
| 2007-12-24 | $8.57 | $17.92 | 57,000 | — | — |
| 2007-12-21 | $8.70 | $18.19 | 135,900 | — | — |
| 2007-12-20 | $8.78 | $18.36 | 89,600 | — | — |
| 2007-12-19 | $8.64 | $18.07 | 229,900 | — | — |
| 2007-12-18 | $8.85 | $18.51 | 29,000 | — | — |
| 2007-12-17 | $8.95 | $18.72 | 45,800 | — | — |
| 2007-12-14 | $9.03 | $18.88 | 20,000 | — | — |
| 2007-12-13 | $9.29 | $19.43 | 35,500 | — | — |
| 2007-12-12 | $9.25 | $19.34 | 51,300 | — | — |
| 2007-12-11 | $9.46 | $19.78 | 37,100 | — | — |
| 2007-12-10 | $9.35 | $19.55 | 73,000 | — | — |
| 2007-12-07 | $9.05 | $18.93 | 69,200 | — | — |
| 2007-12-06 | $8.75 | $18.30 | 22,400 | — | — |
| 2007-12-05 | $8.65 | $18.09 | 63,500 | — | — |
| 2007-12-04 | $8.70 | $18.19 | 49,600 | — | — |
| 2007-12-03 | $8.87 | $18.55 | 36,400 | — | — |
| 2007-11-30 | $8.90 | $18.61 | 273,300 | — | — |
| 2007-11-29 | $9.04 | $18.91 | 53,700 | — | — |
| 2007-11-28 | $9.28 | $19.41 | 102,000 | — | — |
| 2007-11-27 | $9.25 | $19.34 | 138,900 | — | — |
| 2007-11-26 | $9.49 | $19.85 | 61,600 | — | — |
| 2007-11-23 | $9.69 | $20.26 | 17,400 | — | — |
| 2007-11-21 | $9.51 | $19.89 | 67,200 | — | — |
| 2007-11-20 | $9.77 | $20.43 | 82,000 | — | — |
| 2007-11-19 | $10.20 | $21.33 | 49,500 | — | — |
| 2007-11-16 | $10.33 | $21.60 | 99,800 | — | — |
| 2007-11-15 | $10.09 | $21.10 | 53,700 | — | — |
| 2007-11-14 | $10.10 | $21.12 | 95,000 | — | — |
| 2007-11-13 | $10.06 | $20.62 | 87,700 | — | — |
| 2007-11-12 | $10.00 | $20.50 | 80,600 | — | — |
| 2007-11-09 | $9.98 | $20.46 | 64,600 | — | — |
| 2007-11-08 | $10.00 | $20.50 | 73,800 | — | — |
| 2007-11-07 | $9.86 | $20.21 | 36,000 | — | — |
| 2007-11-06 | $9.93 | $20.35 | 132,100 | — | — |
| 2007-11-05 | $10.25 | $21.01 | 43,200 | — | — |
| 2007-11-02 | $10.42 | $21.36 | 50,300 | — | — |
| 2007-11-01 | $10.56 | $21.64 | 34,700 | — | — |
| 2007-10-31 | $10.61 | $21.75 | 70,400 | — | — |
| 2007-10-30 | $10.53 | $21.58 | 111,100 | — | — |
| 2007-10-29 | $10.59 | $21.71 | 78,300 | — | — |
| 2007-10-26 | $10.55 | $21.62 | 72,100 | — | — |
| 2007-10-25 | $10.64 | $21.81 | 88,200 | — | — |
| 2007-10-24 | $10.64 | $21.81 | 82,300 | — | — |
| 2007-10-23 | $10.62 | $21.77 | 98,900 | — | — |
| 2007-10-22 | $10.62 | $21.77 | 35,900 | — | — |
| 2007-10-19 | $10.52 | $21.56 | 59,100 | — | — |
| 2007-10-18 | $10.56 | $21.64 | 86,400 | — | — |
| 2007-10-17 | $10.56 | $21.64 | 47,400 | — | — |
| 2007-10-16 | $10.51 | $21.54 | 84,000 | — | — |
| 2007-10-15 | $10.44 | $21.40 | 71,000 | — | — |
| 2007-10-12 | $10.53 | $21.58 | 35,700 | — | — |
| 2007-10-11 | $10.56 | $21.64 | 62,300 | — | — |
| 2007-10-10 | $10.53 | $21.58 | 24,700 | — | — |
| 2007-10-09 | $10.50 | $21.52 | 37,200 | — | — |
| 2007-10-08 | $10.49 | $21.50 | 37,300 | — | — |
| 2007-10-05 | $10.66 | $21.85 | 177,900 | — | — |
| 2007-10-04 | $10.00 | $20.50 | 69,200 | — | — |
| 2007-10-03 | $10.40 | $21.32 | 19,100 | — | — |
| 2007-10-02 | $10.46 | $21.44 | 79,200 | — | — |
| 2007-10-01 | $10.43 | $21.38 | 52,900 | — | — |
| 2007-09-28 | $10.38 | $21.28 | 84,500 | — | — |
| 2007-09-27 | $10.44 | $21.40 | 64,800 | — | — |
| 2007-09-26 | $10.50 | $21.52 | 73,500 | — | — |
| 2007-09-25 | $11.03 | $22.61 | 45,400 | — | — |
| 2007-09-24 | $11.10 | $22.75 | 11,900 | — | — |
| 2007-09-21 | $11.16 | $22.87 | 19,600 | — | — |
| 2007-09-20 | $11.08 | $22.71 | 11,900 | — | — |
| 2007-09-19 | $11.18 | $22.92 | 23,200 | — | — |
| 2007-09-18 | $11.19 | $22.94 | 20,400 | — | — |
| 2007-09-17 | $11.05 | $22.65 | 10,800 | — | — |
| 2007-09-14 | $11.28 | $23.12 | 11,900 | — | — |
| 2007-09-13 | $11.34 | $23.24 | 19,100 | — | — |
| 2007-09-12 | $11.36 | $23.28 | 10,100 | — | — |
| 2007-09-11 | $11.39 | $23.35 | 21,500 | — | — |
| 2007-09-10 | $11.37 | $23.30 | 83,900 | — | — |
| 2007-09-07 | $11.60 | $23.78 | 14,600 | — | — |
| 2007-09-06 | $11.51 | $23.59 | 45,900 | — | — |
| 2007-09-05 | $11.48 | $23.53 | 23,800 | — | — |
| 2007-09-04 | $11.49 | $23.55 | 50,300 | — | — |
| 2007-08-31 | $11.54 | $23.65 | 15,400 | — | — |
| 2007-08-30 | $11.17 | $22.89 | 6,500 | — | — |
| 2007-08-29 | $11.35 | $23.26 | 23,600 | — | — |
| 2007-08-28 | $11.37 | $23.30 | 13,500 | — | — |
| 2007-08-27 | $11.37 | $23.30 | 35,000 | — | — |
| 2007-08-24 | $11.38 | $23.33 | 32,900 | — | — |
| 2007-08-23 | $11.58 | $23.74 | 54,700 | — | — |
| 2007-08-22 | $11.75 | $24.08 | 70,000 | — | — |
| 2007-08-21 | $11.41 | $23.39 | 65,300 | — | — |
| 2007-08-20 | $11.50 | $23.57 | 37,700 | — | — |
| 2007-08-17 | $11.63 | $23.84 | 48,000 | — | — |
| 2007-08-16 | $11.75 | $24.08 | 24,400 | — | — |
| 2007-08-15 | $12.30 | $25.21 | 27,400 | — | — |
| 2007-08-14 | $12.67 | $25.56 | 18,400 | — | — |
| 2007-08-13 | $12.88 | $25.98 | 27,800 | — | — |
| 2007-08-10 | $13.11 | $26.45 | 35,600 | — | — |
| 2007-08-09 | $12.97 | $26.16 | 27,700 | — | — |
| 2007-08-08 | $12.42 | $25.06 | 45,900 | — | — |
| 2007-08-07 | $12.55 | $25.32 | 13,000 | — | — |
| 2007-08-06 | $12.55 | $25.32 | 19,000 | — | — |
| 2007-08-03 | $12.57 | $25.36 | 29,300 | — | — |
| 2007-08-02 | $12.85 | $25.92 | 11,500 | — | — |
| 2007-08-01 | $13.03 | $26.29 | 20,600 | — | — |
| 2007-07-31 | $13.07 | $26.37 | 22,800 | — | — |
| 2007-07-30 | $13.25 | $26.73 | 19,600 | — | — |
| 2007-07-27 | $13.38 | $26.99 | 10,500 | — | — |
| 2007-07-26 | $13.38 | $26.99 | 26,200 | — | — |
| 2007-07-25 | $13.50 | $27.23 | 24,900 | — | — |
| 2007-07-24 | $13.68 | $27.60 | 21,300 | — | — |
| 2007-07-23 | $13.81 | $27.86 | 37,000 | — | — |
| 2007-07-20 | $14.04 | $28.32 | 27,900 | — | — |
| 2007-07-19 | $13.88 | $28.00 | 19,700 | — | — |
| 2007-07-18 | $13.85 | $27.94 | 12,400 | — | — |
| 2007-07-17 | $13.99 | $28.22 | 37,800 | — | — |
| 2007-07-16 | $14.03 | $28.30 | 36,100 | — | — |
| 2007-07-13 | $13.88 | $28.00 | 23,200 | — | — |
| 2007-07-12 | $13.55 | $27.33 | 17,300 | — | — |
| 2007-07-11 | $13.46 | $27.15 | 8,400 | — | — |
| 2007-07-10 | $13.48 | $27.19 | 27,700 | — | — |
| 2007-07-09 | $13.41 | $27.05 | 20,200 | — | — |
| 2007-07-06 | $13.40 | $27.03 | 19,600 | — | — |
| 2007-07-05 | $13.56 | $27.36 | 25,100 | — | — |
| 2007-07-03 | $13.67 | $27.58 | 7,100 | — | — |
| 2007-07-02 | $13.67 | $27.58 | 12,100 | — | — |
| 2007-06-29 | $13.65 | $27.54 | 21,100 | — | — |
| 2007-06-28 | $13.96 | $28.16 | 19,400 | — | — |
| 2007-06-27 | $13.87 | $27.98 | 13,900 | — | — |
| 2007-06-26 | $13.56 | $27.36 | 17,800 | — | — |
| 2007-06-25 | $14.00 | $28.24 | 44,700 | — | — |
| 2007-06-22 | $14.00 | $28.24 | 18,100 | — | — |
| 2007-06-21 | $14.06 | $28.36 | 17,300 | — | — |
| 2007-06-20 | $13.61 | $27.46 | 12,100 | — | — |
| 2007-06-19 | $13.57 | $27.38 | 9,700 | — | — |
| 2007-06-18 | $13.66 | $27.56 | 17,400 | — | — |
| 2007-06-15 | $13.69 | $27.62 | 59,000 | — | — |
| 2007-06-14 | $13.58 | $27.40 | 21,400 | — | — |
| 2007-06-13 | $13.63 | $27.50 | 24,800 | — | — |
| 2007-06-12 | $13.55 | $27.33 | 16,200 | — | — |
| 2007-06-11 | $13.72 | $27.68 | 22,400 | — | — |
| 2007-06-08 | $13.51 | $27.25 | 29,600 | — | — |
| 2007-06-07 | $13.62 | $27.48 | 16,300 | — | — |
| 2007-06-06 | $13.99 | $28.22 | 23,800 | — | — |
| 2007-06-05 | $14.07 | $28.38 | 27,000 | — | — |
| 2007-06-04 | $14.32 | $28.89 | 10,900 | — | — |
| 2007-06-01 | $14.25 | $28.75 | 14,000 | — | — |
| 2007-05-31 | $14.35 | $28.95 | 29,600 | — | — |
| 2007-05-30 | $14.30 | $28.85 | 25,600 | — | — |
| 2007-05-29 | $14.36 | $28.97 | 35,000 | — | — |
| 2007-05-25 | $14.08 | $28.40 | 33,300 | — | — |
| 2007-05-24 | $13.88 | $28.00 | 21,200 | — | — |
| 2007-05-23 | $13.88 | $28.00 | 6,000 | — | — |
| 2007-05-22 | $13.95 | $28.14 | 27,800 | — | — |
| 2007-05-21 | $13.49 | $27.21 | 231,300 | — | — |
| 2007-05-18 | $13.50 | $27.23 | 387,400 | — | — |
| 2007-05-17 | $13.51 | $27.25 | 26,300 | — | — |
| 2007-05-16 | $13.53 | $27.29 | 50,200 | — | — |
| 2007-05-15 | $13.44 | $27.11 | 68,700 | — | — |
| 2007-05-14 | $13.50 | $27.23 | 32,000 | — | — |
| 2007-05-11 | $13.57 | $26.97 | 16,100 | — | — |
| 2007-05-10 | $13.73 | $27.29 | 19,000 | — | — |
| 2007-05-09 | $13.86 | $27.55 | 14,500 | — | — |
| 2007-05-08 | $13.79 | $27.41 | 21,400 | — | — |
| 2007-05-07 | $13.80 | $27.43 | 12,700 | — | — |
| 2007-05-04 | $13.98 | $27.79 | 19,300 | — | — |
| 2007-05-03 | $13.84 | $27.51 | 22,100 | — | — |
| 2007-05-02 | $14.00 | $27.83 | 10,900 | — | — |
| 2007-05-01 | $14.01 | $27.85 | 41,300 | — | — |
| 2007-04-30 | $14.16 | $28.14 | 51,400 | — | — |
| 2007-04-27 | $14.73 | $29.28 | 22,400 | — | — |
| 2007-04-26 | $14.76 | $29.34 | 27,800 | — | — |
| 2007-04-25 | $14.78 | $29.38 | 17,800 | — | — |
| 2007-04-24 | $14.80 | $29.42 | 2,500 | — | — |
| 2007-04-23 | $14.80 | $29.42 | 34,800 | — | — |
| 2007-04-20 | $14.82 | $29.46 | 17,600 | — | — |
| 2007-04-19 | $14.83 | $29.48 | 249,600 | — | — |
| 2007-04-18 | $14.61 | $29.04 | 21,200 | — | — |
| 2007-04-17 | $14.73 | $29.28 | 25,100 | — | — |
| 2007-04-16 | $14.91 | $29.64 | 25,000 | — | — |
| 2007-04-13 | $14.80 | $29.42 | 13,200 | — | — |
| 2007-04-12 | $14.56 | $28.94 | 18,300 | — | — |
| 2007-04-11 | $14.55 | $28.92 | 29,500 | — | — |
| 2007-04-10 | $14.85 | $29.52 | 46,700 | — | — |
| 2007-04-09 | $14.86 | $29.54 | 14,700 | — | — |
| 2007-04-05 | $14.96 | $29.73 | 15,300 | — | — |
| 2007-04-04 | $14.97 | $29.75 | 13,300 | — | — |
| 2007-04-03 | $15.15 | $30.11 | 27,600 | — | — |
| 2007-04-02 | $14.79 | $29.40 | 22,800 | — | — |
| 2007-03-30 | $14.72 | $29.26 | 10,300 | — | — |
| 2007-03-29 | $14.99 | $29.79 | 23,800 | — | — |
| 2007-03-28 | $14.93 | $29.67 | 12,600 | — | — |
| 2007-03-27 | $15.04 | $29.89 | 12,500 | — | — |
| 2007-03-26 | $15.34 | $30.49 | 8,200 | — | — |
| 2007-03-23 | $15.49 | $30.79 | 23,100 | — | — |
| 2007-03-22 | $15.60 | $31.01 | 9,800 | — | — |
| 2007-03-21 | $15.60 | $31.01 | 19,400 | — | — |
| 2007-03-20 | $15.70 | $31.21 | 24,200 | — | — |
| 2007-03-19 | $15.64 | $31.09 | 8,100 | — | — |
| 2007-03-16 | $15.53 | $30.87 | 14,700 | — | — |
| 2007-03-15 | $15.43 | $30.67 | 18,400 | — | — |
| 2007-03-14 | $15.55 | $30.91 | 27,800 | — | — |
| 2007-03-13 | $15.52 | $30.85 | 8,500 | — | — |
| 2007-03-12 | $15.70 | $31.21 | 12,000 | — | — |
| 2007-03-09 | $15.53 | $30.87 | 29,700 | — | — |
| 2007-03-08 | $15.62 | $31.05 | 31,500 | — | — |
| 2007-03-07 | $16.21 | $32.22 | 26,400 | — | — |
| 2007-03-06 | $16.30 | $32.40 | 87,900 | — | — |
| 2007-03-05 | $15.78 | $31.36 | 94,400 | — | — |
| 2007-03-02 | $15.21 | $30.23 | 15,200 | — | — |
| 2007-03-01 | $15.25 | $30.31 | 16,300 | — | — |
| 2007-02-28 | $15.78 | $31.36 | 43,000 | — | — |
| 2007-02-27 | $16.15 | $32.10 | 13,600 | — | — |
| 2007-02-26 | $16.71 | $33.21 | 17,900 | — | — |
| 2007-02-23 | $16.26 | $32.32 | 16,600 | — | — |
| 2007-02-22 | $15.97 | $31.74 | 7,800 | — | — |
| 2007-02-21 | $15.84 | $31.48 | 28,200 | — | — |
| 2007-02-20 | $15.76 | $31.32 | 28,300 | — | — |
| 2007-02-16 | $15.71 | $31.23 | 24,600 | — | — |
| 2007-02-15 | $15.55 | $30.91 | 14,000 | — | — |
| 2007-02-14 | $15.96 | $31.72 | 9,800 | — | — |
| 2007-02-13 | $15.96 | $31.72 | 9,500 | — | — |
| 2007-02-12 | $15.91 | $31.62 | 15,600 | — | — |
| 2007-02-09 | $15.79 | $31.38 | 31,100 | — | — |
| 2007-02-08 | $15.85 | $31.50 | 12,400 | — | — |
| 2007-02-07 | $15.93 | $31.26 | 35,900 | — | — |
| 2007-02-06 | $15.99 | $31.38 | 13,900 | — | — |
| 2007-02-05 | $15.77 | $30.95 | 21,100 | — | — |
| 2007-02-02 | $15.55 | $30.52 | 34,400 | — | — |
| 2007-02-01 | $15.87 | $31.15 | 17,100 | — | — |
| 2007-01-31 | $15.84 | $31.09 | 14,900 | — | — |
| 2007-01-30 | $15.54 | $30.50 | 10,600 | — | — |
| 2007-01-29 | $15.70 | $30.81 | 10,900 | — | — |
| 2007-01-26 | $15.95 | $31.30 | 19,400 | — | — |
| 2007-01-25 | $15.63 | $30.68 | 27,800 | — | — |
| 2007-01-24 | $15.35 | $30.13 | 30,400 | — | — |
| 2007-01-23 | $15.24 | $29.91 | 59,200 | — | — |
| 2007-01-22 | $15.70 | $30.81 | 48,800 | — | — |
| 2007-01-19 | $16.39 | $32.17 | 16,200 | — | — |
| 2007-01-18 | $16.38 | $32.15 | 20,500 | — | — |
| 2007-01-17 | $16.23 | $31.85 | 15,500 | — | — |
| 2007-01-16 | $16.12 | $31.64 | 13,900 | — | — |
| 2007-01-12 | $16.00 | $31.40 | 25,800 | — | — |
| 2007-01-11 | $16.04 | $31.48 | 15,000 | — | — |
| 2007-01-10 | $16.04 | $31.48 | 10,600 | — | — |
| 2007-01-09 | $16.01 | $31.42 | 12,700 | — | — |
| 2007-01-08 | $16.04 | $31.48 | 42,000 | — | — |
| 2007-01-05 | $16.06 | $31.52 | 26,600 | — | — |
| 2007-01-04 | $16.66 | $32.70 | 27,600 | — | — |
| 2007-01-03 | $16.93 | $33.23 | 20,900 | — | — |