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
- 1996-12-12 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 | $13.27 | $14.46 | 2,127,600 | — | — |
| 2007-12-28 | $13.66 | $14.89 | 8,936,800 | — | — |
| 2007-12-27 | $12.93 | $14.09 | 506,600 | — | — |
| 2007-12-26 | $13.09 | $14.27 | 647,600 | — | — |
| 2007-12-24 | $12.93 | $14.10 | 409,000 | — | — |
| 2007-12-21 | $12.72 | $13.86 | 1,015,200 | — | — |
| 2007-12-20 | $12.50 | $13.62 | 528,200 | — | — |
| 2007-12-19 | $12.40 | $13.51 | 509,000 | — | — |
| 2007-12-18 | $11.82 | $12.89 | 825,200 | — | — |
| 2007-12-17 | $11.85 | $12.92 | 519,600 | — | — |
| 2007-12-14 | $12.17 | $13.27 | 480,000 | — | — |
| 2007-12-13 | $12.70 | $13.84 | 409,800 | — | — |
| 2007-12-12 | $12.93 | $14.09 | 819,800 | — | — |
| 2007-12-11 | $12.53 | $13.66 | 691,200 | — | — |
| 2007-12-10 | $13.03 | $14.21 | 542,000 | — | — |
| 2007-12-07 | $13.18 | $14.37 | 675,800 | — | — |
| 2007-12-06 | $13.25 | $14.45 | 1,343,400 | — | — |
| 2007-12-05 | $12.37 | $13.48 | 599,600 | — | — |
| 2007-12-04 | $12.30 | $13.41 | 487,000 | — | — |
| 2007-12-03 | $12.00 | $13.08 | 604,800 | — | — |
| 2007-11-30 | $12.32 | $13.43 | 852,600 | — | — |
| 2007-11-29 | $12.22 | $13.32 | 1,071,800 | — | — |
| 2007-11-28 | $12.32 | $13.43 | 1,438,000 | — | — |
| 2007-11-27 | $11.92 | $12.99 | 850,000 | — | — |
| 2007-11-26 | $11.62 | $12.66 | 572,600 | — | — |
| 2007-11-23 | $11.95 | $13.03 | 220,000 | — | — |
| 2007-11-21 | $11.66 | $12.71 | 456,000 | — | — |
| 2007-11-20 | $11.83 | $12.89 | 596,400 | — | — |
| 2007-11-19 | $11.80 | $12.86 | 910,000 | — | — |
| 2007-11-16 | $12.22 | $13.31 | 1,114,200 | — | — |
| 2007-11-15 | $11.64 | $12.68 | 561,800 | — | — |
| 2007-11-14 | $11.49 | $12.51 | 986,800 | — | — |
| 2007-11-13 | $11.37 | $12.39 | 717,400 | — | — |
| 2007-11-12 | $10.61 | $11.56 | 1,479,800 | — | — |
| 2007-11-09 | $11.35 | $12.36 | 1,503,000 | — | — |
| 2007-11-08 | $10.94 | $11.92 | 776,400 | — | — |
| 2007-11-07 | $10.83 | $11.80 | 632,600 | — | — |
| 2007-11-06 | $11.21 | $12.21 | 573,600 | — | — |
| 2007-11-05 | $10.73 | $11.69 | 791,200 | — | — |
| 2007-11-02 | $10.96 | $11.94 | 1,308,600 | — | — |
| 2007-11-01 | $11.43 | $12.46 | 669,800 | — | — |
| 2007-10-31 | $11.97 | $13.04 | 1,015,600 | — | — |
| 2007-10-30 | $11.99 | $13.06 | 658,200 | — | — |
| 2007-10-29 | $11.89 | $12.96 | 876,000 | — | — |
| 2007-10-26 | $11.98 | $13.05 | 1,172,600 | — | — |
| 2007-10-25 | $11.74 | $12.79 | 682,800 | — | — |
| 2007-10-24 | $11.77 | $12.83 | 866,200 | — | — |
| 2007-10-23 | $12.00 | $13.07 | 1,004,400 | — | — |
| 2007-10-22 | $11.70 | $12.75 | 1,368,600 | — | — |
| 2007-10-19 | $11.74 | $12.79 | 1,279,200 | — | — |
| 2007-10-18 | $12.86 | $14.01 | 875,800 | — | — |
| 2007-10-17 | $12.75 | $13.89 | 903,400 | — | — |
| 2007-10-16 | $12.98 | $14.14 | 1,429,000 | — | — |
| 2007-10-15 | $13.14 | $14.31 | 1,030,600 | — | — |
| 2007-10-12 | $13.37 | $14.57 | 1,990,200 | — | — |
| 2007-10-11 | $12.34 | $13.45 | 2,111,600 | — | — |
| 2007-10-10 | $14.23 | $15.50 | 1,022,400 | — | — |
| 2007-10-09 | $14.13 | $15.40 | 1,647,400 | — | — |
| 2007-10-08 | $14.25 | $15.53 | 995,000 | — | — |
| 2007-10-05 | $13.73 | $14.96 | 1,069,600 | — | — |
| 2007-10-04 | $13.17 | $14.35 | 715,600 | — | — |
| 2007-10-03 | $12.76 | $13.90 | 1,094,800 | — | — |
| 2007-10-02 | $13.51 | $14.72 | 3,209,800 | — | — |
| 2007-10-01 | $12.37 | $13.48 | 1,629,400 | — | — |
| 2007-09-28 | $12.62 | $13.75 | 1,105,200 | — | — |
| 2007-09-27 | $12.01 | $13.09 | 477,800 | — | — |
| 2007-09-26 | $11.98 | $13.05 | 1,062,200 | — | — |
| 2007-09-25 | $12.22 | $13.31 | 753,200 | — | — |
| 2007-09-24 | $11.75 | $12.80 | 623,600 | — | — |
| 2007-09-21 | $11.49 | $12.51 | 1,205,200 | — | — |
| 2007-09-20 | $11.14 | $12.14 | 782,400 | — | — |
| 2007-09-19 | $10.34 | $11.26 | 1,631,000 | — | — |
| 2007-09-18 | $10.90 | $11.88 | 568,200 | — | — |
| 2007-09-17 | $10.50 | $11.44 | 289,400 | — | — |
| 2007-09-14 | $10.67 | $11.62 | 357,400 | — | — |
| 2007-09-13 | $10.68 | $11.63 | 448,600 | — | — |
| 2007-09-12 | $10.90 | $11.87 | 577,400 | — | — |
| 2007-09-11 | $10.62 | $11.57 | 791,200 | — | — |
| 2007-09-10 | $10.31 | $11.23 | 532,200 | — | — |
| 2007-09-07 | $10.09 | $10.99 | 599,000 | — | — |
| 2007-09-06 | $10.41 | $11.34 | 529,800 | — | — |
| 2007-09-05 | $10.37 | $11.29 | 815,800 | — | — |
| 2007-09-04 | $10.12 | $11.02 | 907,600 | — | — |
| 2007-08-31 | $9.90 | $10.78 | 328,000 | — | — |
| 2007-08-30 | $9.70 | $10.57 | 501,800 | — | — |
| 2007-08-29 | $9.54 | $10.39 | 690,400 | — | — |
| 2007-08-28 | $9.10 | $9.91 | 670,000 | — | — |
| 2007-08-27 | $9.59 | $10.44 | 574,800 | — | — |
| 2007-08-24 | $9.79 | $10.67 | 802,200 | — | — |
| 2007-08-23 | $9.85 | $10.73 | 1,171,000 | — | — |
| 2007-08-22 | $9.13 | $9.95 | 947,400 | — | — |
| 2007-08-21 | $8.68 | $9.46 | 792,600 | — | — |
| 2007-08-20 | $8.18 | $8.90 | 696,200 | — | — |
| 2007-08-17 | $7.79 | $8.48 | 789,400 | — | — |
| 2007-08-16 | $7.85 | $8.55 | 1,274,800 | — | — |
| 2007-08-15 | $7.92 | $8.62 | 861,800 | — | — |
| 2007-08-14 | $8.40 | $9.14 | 1,016,600 | — | — |
| 2007-08-13 | $8.20 | $8.92 | 1,184,000 | — | — |
| 2007-08-10 | $7.85 | $8.54 | 1,824,400 | — | — |
| 2007-08-09 | $7.29 | $7.94 | 2,893,200 | — | — |
| 2007-08-08 | $9.03 | $9.83 | 2,612,400 | — | — |
| 2007-08-07 | $10.33 | $11.25 | 1,362,200 | — | — |
| 2007-08-06 | $10.14 | $11.04 | 1,309,200 | — | — |
| 2007-08-03 | $9.49 | $10.33 | 978,400 | — | — |
| 2007-08-02 | $9.28 | $10.10 | 809,400 | — | — |
| 2007-08-01 | $9.08 | $9.88 | 1,741,800 | — | — |
| 2007-07-31 | $9.08 | $9.89 | 941,400 | — | — |
| 2007-07-30 | $9.54 | $10.39 | 903,400 | — | — |
| 2007-07-27 | $9.53 | $10.37 | 891,600 | — | — |
| 2007-07-26 | $9.74 | $10.61 | 1,144,400 | — | — |
| 2007-07-25 | $10.08 | $10.97 | 2,041,400 | — | — |
| 2007-07-24 | $10.05 | $10.94 | 2,563,800 | — | — |
| 2007-07-23 | $11.34 | $12.35 | 3,021,000 | — | — |
| 2007-07-20 | $10.10 | $11.00 | 1,009,800 | — | — |
| 2007-07-19 | $10.02 | $10.90 | 825,200 | — | — |
| 2007-07-18 | $9.53 | $10.37 | 1,229,600 | — | — |
| 2007-07-17 | $10.07 | $10.96 | 543,600 | — | — |
| 2007-07-16 | $9.81 | $10.68 | 859,600 | — | — |
| 2007-07-13 | $10.12 | $11.02 | 915,000 | — | — |
| 2007-07-12 | $9.99 | $10.87 | 787,600 | — | — |
| 2007-07-11 | $9.60 | $10.45 | 1,141,000 | — | — |
| 2007-07-10 | $9.49 | $10.33 | 620,400 | — | — |
| 2007-07-09 | $9.45 | $10.28 | 687,800 | — | — |
| 2007-07-06 | $9.28 | $10.10 | 817,400 | — | — |
| 2007-07-05 | $9.17 | $9.98 | 1,431,000 | — | — |
| 2007-07-03 | $8.89 | $9.67 | 689,200 | — | — |
| 2007-07-02 | $8.54 | $9.29 | 977,400 | — | — |
| 2007-06-29 | $8.19 | $8.92 | 824,800 | — | — |
| 2007-06-28 | $8.05 | $8.76 | 1,017,200 | — | — |
| 2007-06-27 | $7.91 | $8.61 | 380,000 | — | — |
| 2007-06-26 | $7.71 | $8.39 | 445,200 | — | — |
| 2007-06-25 | $7.65 | $8.32 | 681,600 | — | — |
| 2007-06-22 | $7.68 | $8.36 | 2,670,400 | — | — |
| 2007-06-21 | $7.70 | $8.38 | 524,400 | — | — |
| 2007-06-20 | $7.84 | $8.54 | 660,600 | — | — |
| 2007-06-19 | $7.86 | $8.56 | 552,400 | — | — |
| 2007-06-18 | $7.82 | $8.51 | 1,152,200 | — | — |
| 2007-06-15 | $7.40 | $8.06 | 903,400 | — | — |
| 2007-06-14 | $6.89 | $7.50 | 140,200 | — | — |
| 2007-06-13 | $6.96 | $7.58 | 212,800 | — | — |
| 2007-06-12 | $6.81 | $7.41 | 290,800 | — | — |
| 2007-06-11 | $7.15 | $7.78 | 443,600 | — | — |
| 2007-06-08 | $6.91 | $7.52 | 280,400 | — | — |
| 2007-06-07 | $6.64 | $7.22 | 270,400 | — | — |
| 2007-06-06 | $6.98 | $7.60 | 252,600 | — | — |
| 2007-06-05 | $6.94 | $7.56 | 408,400 | — | — |
| 2007-06-04 | $6.95 | $7.56 | 717,000 | — | — |
| 2007-06-01 | $6.73 | $7.33 | 189,400 | — | — |
| 2007-05-31 | $6.68 | $7.27 | 139,800 | — | — |
| 2007-05-30 | $6.51 | $7.09 | 167,200 | — | — |
| 2007-05-29 | $6.56 | $7.14 | 156,200 | — | — |
| 2007-05-25 | $6.58 | $7.16 | 145,200 | — | — |
| 2007-05-24 | $6.41 | $6.97 | 279,800 | — | — |
| 2007-05-23 | $6.36 | $6.92 | 203,400 | — | — |
| 2007-05-22 | $6.41 | $6.97 | 348,400 | — | — |
| 2007-05-21 | $6.05 | $6.59 | 339,800 | — | — |
| 2007-05-18 | $6.11 | $6.65 | 252,400 | — | — |
| 2007-05-17 | $6.11 | $6.65 | 154,600 | — | — |
| 2007-05-16 | $6.22 | $6.77 | 138,400 | — | — |
| 2007-05-15 | $6.18 | $6.73 | 159,000 | — | — |
| 2007-05-14 | $6.31 | $6.87 | 153,800 | — | — |
| 2007-05-11 | $6.36 | $6.92 | 192,000 | — | — |
| 2007-05-10 | $6.25 | $6.80 | 237,800 | — | — |
| 2007-05-09 | $6.39 | $6.95 | 190,600 | — | — |
| 2007-05-08 | $6.48 | $7.05 | 121,400 | — | — |
| 2007-05-07 | $6.51 | $7.09 | 163,200 | — | — |
| 2007-05-04 | $6.50 | $7.07 | 150,600 | — | — |
| 2007-05-03 | $6.57 | $7.14 | 249,400 | — | — |
| 2007-05-02 | $6.58 | $7.16 | 263,600 | — | — |
| 2007-05-01 | $6.37 | $6.93 | 420,200 | — | — |
| 2007-04-30 | $6.76 | $7.35 | 215,200 | — | — |
| 2007-04-27 | $6.74 | $7.33 | 125,600 | — | — |
| 2007-04-26 | $6.79 | $7.38 | 116,000 | — | — |
| 2007-04-25 | $6.82 | $7.41 | 170,800 | — | — |
| 2007-04-24 | $6.79 | $7.38 | 355,400 | — | — |
| 2007-04-23 | $6.81 | $7.40 | 360,400 | — | — |
| 2007-04-20 | $6.83 | $7.42 | 423,200 | — | — |
| 2007-04-19 | $6.70 | $7.28 | 293,200 | — | — |
| 2007-04-18 | $6.63 | $7.21 | 248,200 | — | — |
| 2007-04-17 | $6.66 | $7.24 | 278,800 | — | — |
| 2007-04-16 | $6.61 | $7.19 | 322,800 | — | — |
| 2007-04-13 | $6.58 | $7.15 | 445,400 | — | — |
| 2007-04-12 | $6.53 | $7.10 | 431,200 | — | — |
| 2007-04-11 | $6.32 | $6.87 | 298,600 | — | — |
| 2007-04-10 | $6.23 | $6.77 | 430,000 | — | — |
| 2007-04-09 | $6.23 | $6.77 | 536,800 | — | — |
| 2007-04-05 | $6.00 | $6.52 | 648,400 | — | — |
| 2007-04-04 | $6.04 | $6.57 | 490,800 | — | — |
| 2007-04-03 | $6.22 | $6.76 | 1,242,800 | — | — |
| 2007-04-02 | $6.20 | $6.74 | 1,826,800 | — | — |
| 2007-03-30 | $6.73 | $7.31 | 579,200 | — | — |
| 2007-03-29 | $6.55 | $7.12 | 226,400 | — | — |
| 2007-03-28 | $6.53 | $7.10 | 172,400 | — | — |
| 2007-03-27 | $6.51 | $7.08 | 294,600 | — | — |
| 2007-03-26 | $6.40 | $6.96 | 266,200 | — | — |
| 2007-03-23 | $6.50 | $7.07 | 352,200 | — | — |
| 2007-03-22 | $6.50 | $7.07 | 373,000 | — | — |
| 2007-03-21 | $6.30 | $6.85 | 293,800 | — | — |
| 2007-03-20 | $6.10 | $6.64 | 161,200 | — | — |
| 2007-03-19 | $6.00 | $6.53 | 347,000 | — | — |
| 2007-03-16 | $6.21 | $6.75 | 219,800 | — | — |
| 2007-03-15 | $6.23 | $6.77 | 185,600 | — | — |
| 2007-03-14 | $6.11 | $6.64 | 280,000 | — | — |
| 2007-03-13 | $6.23 | $6.77 | 186,200 | — | — |
| 2007-03-12 | $6.44 | $7.00 | 369,600 | — | — |
| 2007-03-09 | $6.29 | $6.84 | 2,183,800 | — | — |
| 2007-03-08 | $6.24 | $6.78 | 226,600 | — | — |
| 2007-03-07 | $6.14 | $6.68 | 206,000 | — | — |
| 2007-03-06 | $6.13 | $6.66 | 376,200 | — | — |
| 2007-03-05 | $6.12 | $6.66 | 536,000 | — | — |
| 2007-03-02 | $6.03 | $6.55 | 403,200 | — | — |
| 2007-03-01 | $6.38 | $6.93 | 432,800 | — | — |
| 2007-02-28 | $6.44 | $7.00 | 496,600 | — | — |
| 2007-02-27 | $6.25 | $6.80 | 1,096,400 | — | — |
| 2007-02-26 | $6.85 | $7.45 | 277,400 | — | — |
| 2007-02-23 | $7.00 | $7.61 | 249,800 | — | — |
| 2007-02-22 | $7.15 | $7.77 | 363,200 | — | — |
| 2007-02-21 | $7.11 | $7.73 | 427,400 | — | — |
| 2007-02-20 | $7.11 | $7.73 | 826,600 | — | — |
| 2007-02-16 | $6.83 | $7.42 | 604,800 | — | — |
| 2007-02-15 | $7.00 | $7.60 | 496,400 | — | — |
| 2007-02-14 | $7.06 | $7.67 | 591,200 | — | — |
| 2007-02-13 | $7.04 | $7.64 | 870,400 | — | — |
| 2007-02-12 | $7.04 | $7.64 | 1,330,000 | — | — |
| 2007-02-09 | $6.64 | $7.21 | 653,200 | — | — |
| 2007-02-08 | $6.51 | $7.07 | 547,400 | — | — |
| 2007-02-07 | $6.43 | $6.98 | 742,200 | — | — |
| 2007-02-06 | $6.40 | $6.95 | 429,800 | — | — |
| 2007-02-05 | $6.31 | $6.85 | 745,200 | — | — |
| 2007-02-02 | $6.10 | $6.63 | 772,400 | — | — |
| 2007-02-01 | $5.69 | $6.18 | 407,600 | — | — |
| 2007-01-31 | $5.69 | $6.18 | 335,200 | — | — |
| 2007-01-30 | $5.81 | $6.31 | 531,000 | — | — |
| 2007-01-29 | $5.66 | $6.15 | 208,400 | — | — |
| 2007-01-26 | $5.69 | $6.18 | 213,600 | — | — |
| 2007-01-25 | $5.77 | $6.26 | 265,600 | — | — |
| 2007-01-24 | $5.76 | $6.25 | 465,600 | — | — |
| 2007-01-23 | $5.65 | $6.14 | 343,800 | — | — |
| 2007-01-22 | $5.68 | $6.17 | 400,200 | — | — |
| 2007-01-19 | $5.51 | $5.98 | 468,600 | — | — |
| 2007-01-18 | $5.42 | $5.89 | 654,600 | — | — |
| 2007-01-17 | $5.58 | $6.06 | 948,600 | — | — |
| 2007-01-16 | $5.43 | $5.90 | 980,800 | — | — |
| 2007-01-12 | $5.03 | $5.46 | 1,013,000 | — | — |
| 2007-01-11 | $4.52 | $4.91 | 103,800 | — | — |
| 2007-01-10 | $4.52 | $4.91 | 260,000 | — | — |
| 2007-01-09 | $4.46 | $4.84 | 153,600 | — | — |
| 2007-01-08 | $4.42 | $4.80 | 160,800 | — | — |
| 2007-01-05 | $4.45 | $4.84 | 132,000 | — | — |
| 2007-01-04 | $4.49 | $4.88 | 241,000 | — | — |
| 2007-01-03 | $4.24 | $4.60 | 446,000 | — | — |