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 | $9.89 | $9.89 | 858,900 | — | — |
| 2007-12-28 | $10.13 | $10.13 | 779,000 | — | — |
| 2007-12-27 | $10.60 | $10.60 | 441,600 | — | — |
| 2007-12-26 | $10.92 | $10.92 | 457,500 | — | — |
| 2007-12-24 | $10.95 | $10.95 | 305,700 | — | — |
| 2007-12-21 | $10.80 | $10.80 | 691,300 | — | — |
| 2007-12-20 | $10.95 | $10.95 | 592,000 | — | — |
| 2007-12-19 | $10.95 | $10.95 | 824,100 | — | — |
| 2007-12-18 | $11.23 | $11.23 | 1,769,400 | — | — |
| 2007-12-17 | $10.22 | $10.22 | 1,586,400 | — | — |
| 2007-12-14 | $11.98 | $11.98 | 562,100 | — | — |
| 2007-12-13 | $12.46 | $12.46 | 507,600 | — | — |
| 2007-12-12 | $12.81 | $12.81 | 682,200 | — | — |
| 2007-12-11 | $12.88 | $12.88 | 474,800 | — | — |
| 2007-12-10 | $13.51 | $13.51 | 259,100 | — | — |
| 2007-12-07 | $13.60 | $13.60 | 272,200 | — | — |
| 2007-12-06 | $13.70 | $13.70 | 1,127,100 | — | — |
| 2007-12-05 | $13.40 | $13.40 | 1,600,000 | — | — |
| 2007-12-04 | $12.85 | $12.85 | 585,600 | — | — |
| 2007-12-03 | $12.68 | $12.68 | 684,800 | — | — |
| 2007-11-30 | $12.92 | $12.92 | 891,800 | — | — |
| 2007-11-29 | $12.87 | $12.87 | 1,319,400 | — | — |
| 2007-11-28 | $12.32 | $12.32 | 1,649,300 | — | — |
| 2007-11-27 | $11.85 | $11.85 | 1,155,300 | — | — |
| 2007-11-26 | $12.05 | $12.05 | 657,100 | — | — |
| 2007-11-23 | $12.54 | $12.54 | 457,400 | — | — |
| 2007-11-21 | $13.07 | $13.07 | 1,457,900 | — | — |
| 2007-11-20 | $12.57 | $12.57 | 989,900 | — | — |
| 2007-11-19 | $12.83 | $12.83 | 999,500 | — | — |
| 2007-11-16 | $12.66 | $12.66 | 861,900 | — | — |
| 2007-11-15 | $12.60 | $12.60 | 1,400,900 | — | — |
| 2007-11-14 | $12.65 | $12.65 | 946,400 | — | — |
| 2007-11-13 | $12.55 | $12.55 | 1,866,800 | — | — |
| 2007-11-12 | $12.15 | $12.15 | 1,190,800 | — | — |
| 2007-11-09 | $13.26 | $13.26 | 1,883,800 | — | — |
| 2007-11-08 | $13.35 | $13.35 | 4,550,700 | — | — |
| 2007-11-07 | $14.07 | $14.07 | 1,468,000 | — | — |
| 2007-11-06 | $15.25 | $15.25 | 1,491,400 | — | — |
| 2007-11-05 | $15.80 | $15.80 | 1,138,200 | — | — |
| 2007-11-02 | $16.85 | $16.85 | 1,168,500 | — | — |
| 2007-11-01 | $17.16 | $17.16 | 689,700 | — | — |
| 2007-10-31 | $18.21 | $18.21 | 685,600 | — | — |
| 2007-10-30 | $18.46 | $18.46 | 599,000 | — | — |
| 2007-10-29 | $19.13 | $19.13 | 1,407,900 | — | — |
| 2007-10-26 | $18.20 | $18.20 | 582,200 | — | — |
| 2007-10-25 | $18.08 | $18.08 | 723,100 | — | — |
| 2007-10-24 | $18.63 | $18.63 | 1,415,600 | — | — |
| 2007-10-23 | $18.88 | $18.88 | 3,058,100 | — | — |
| 2007-10-22 | $19.84 | $19.84 | 5,478,400 | — | — |
| 2007-10-19 | $16.25 | $16.25 | 855,700 | — | — |
| 2007-10-18 | $16.37 | $16.37 | 669,900 | — | — |
| 2007-10-17 | $16.15 | $16.15 | 691,100 | — | — |
| 2007-10-16 | $16.00 | $16.00 | 728,700 | — | — |
| 2007-10-15 | $16.64 | $16.64 | 772,100 | — | — |
| 2007-10-12 | $16.33 | $16.33 | 821,300 | — | — |
| 2007-10-11 | $15.93 | $15.93 | 1,828,100 | — | — |
| 2007-10-10 | $16.94 | $16.94 | 1,463,300 | — | — |
| 2007-10-09 | $16.13 | $16.13 | 2,023,000 | — | — |
| 2007-10-08 | $15.30 | $15.30 | 3,594,400 | — | — |
| 2007-10-05 | $17.17 | $17.17 | 2,246,000 | — | — |
| 2007-10-04 | $17.90 | $17.90 | 3,468,500 | — | — |
| 2007-10-03 | $18.60 | $18.60 | 5,019,100 | — | — |
| 2007-10-02 | $21.78 | $21.78 | 3,291,800 | — | — |
| 2007-10-01 | $19.83 | $19.83 | 4,627,300 | — | — |
| 2007-09-28 | $19.00 | $19.00 | 2,284,900 | — | — |
| 2007-09-27 | $17.86 | $17.86 | 861,700 | — | — |
| 2007-09-26 | $17.85 | $17.85 | 1,545,200 | — | — |
| 2007-09-25 | $17.55 | $17.55 | 1,251,000 | — | — |
| 2007-09-24 | $16.65 | $16.65 | 1,679,600 | — | — |
| 2007-09-21 | $15.29 | $15.29 | 585,600 | — | — |
| 2007-09-20 | $15.70 | $15.70 | 752,200 | — | — |
| 2007-09-19 | $16.12 | $16.12 | 1,644,800 | — | — |
| 2007-09-18 | $14.99 | $14.99 | 1,021,200 | — | — |
| 2007-09-17 | $14.00 | $14.00 | 1,274,700 | — | — |
| 2007-09-14 | $14.39 | $14.39 | 1,930,300 | — | — |
| 2007-09-13 | $15.24 | $15.24 | 1,489,200 | — | — |
| 2007-09-12 | $16.12 | $16.12 | 540,200 | — | — |
| 2007-09-11 | $16.45 | $16.45 | 627,200 | — | — |
| 2007-09-10 | $16.15 | $16.15 | 843,200 | — | — |
| 2007-09-07 | $16.46 | $16.46 | 1,284,900 | — | — |
| 2007-09-06 | $17.27 | $17.27 | 541,200 | — | — |
| 2007-09-05 | $17.37 | $17.37 | 785,800 | — | — |
| 2007-09-04 | $17.66 | $17.66 | 1,185,300 | — | — |
| 2007-08-31 | $16.85 | $16.85 | 1,033,800 | — | — |
| 2007-08-30 | $16.39 | $16.39 | 1,073,600 | — | — |
| 2007-08-29 | $16.15 | $16.15 | 1,254,500 | — | — |
| 2007-08-28 | $15.56 | $15.56 | 1,593,300 | — | — |
| 2007-08-27 | $16.81 | $16.81 | 2,663,300 | — | — |
| 2007-08-24 | $18.18 | $18.18 | 1,524,700 | — | — |
| 2007-08-23 | $16.70 | $16.70 | 1,313,200 | — | — |
| 2007-08-22 | $16.08 | $16.08 | 1,227,700 | — | — |
| 2007-08-21 | $15.23 | $15.23 | 1,044,600 | — | — |
| 2007-08-20 | $15.36 | $15.36 | 940,300 | — | — |
| 2007-08-17 | $14.72 | $14.72 | 1,140,000 | — | — |
| 2007-08-16 | $13.59 | $13.59 | 1,826,200 | — | — |
| 2007-08-15 | $14.02 | $14.02 | 1,508,500 | — | — |
| 2007-08-14 | $15.54 | $15.54 | 953,900 | — | — |
| 2007-08-13 | $15.93 | $15.93 | 1,364,600 | — | — |
| 2007-08-10 | $14.89 | $14.89 | 2,289,700 | — | — |
| 2007-08-09 | $14.97 | $14.97 | 2,114,200 | — | — |
| 2007-08-08 | $16.38 | $16.38 | 3,437,300 | — | — |
| 2007-08-07 | $16.68 | $16.68 | 1,783,200 | — | — |
| 2007-08-06 | $15.67 | $15.67 | 1,996,200 | — | — |
| 2007-08-03 | $15.13 | $15.13 | 1,233,100 | — | — |
| 2007-08-02 | $14.74 | $14.74 | 782,000 | — | — |
| 2007-08-01 | $14.00 | $14.00 | 670,800 | — | — |
| 2007-07-31 | $14.29 | $14.29 | 938,200 | — | — |
| 2007-07-30 | $14.00 | $14.00 | 655,900 | — | — |
| 2007-07-27 | $13.76 | $13.76 | 721,000 | — | — |
| 2007-07-26 | $14.02 | $14.02 | 1,046,300 | — | — |
| 2007-07-25 | $14.88 | $14.88 | 1,467,700 | — | — |
| 2007-07-24 | $14.79 | $14.79 | 1,890,800 | — | — |
| 2007-07-23 | $13.72 | $13.72 | 1,331,700 | — | — |
| 2007-07-20 | $13.50 | $13.50 | 638,800 | — | — |
| 2007-07-19 | $13.52 | $13.52 | 573,600 | — | — |
| 2007-07-18 | $13.33 | $13.33 | 364,700 | — | — |
| 2007-07-17 | $13.45 | $13.45 | 667,300 | — | — |
| 2007-07-16 | $12.99 | $12.99 | 691,800 | — | — |
| 2007-07-13 | $13.45 | $13.45 | 399,000 | — | — |
| 2007-07-12 | $13.40 | $13.40 | 614,900 | — | — |
| 2007-07-11 | $13.30 | $13.30 | 547,400 | — | — |
| 2007-07-10 | $13.10 | $13.10 | 432,700 | — | — |
| 2007-07-09 | $13.20 | $13.20 | 829,500 | — | — |
| 2007-07-06 | $12.77 | $12.77 | 538,100 | — | — |
| 2007-07-05 | $12.60 | $12.60 | 719,600 | — | — |
| 2007-07-03 | $12.06 | $12.06 | 615,700 | — | — |
| 2007-07-02 | $11.82 | $11.82 | 1,050,800 | — | — |
| 2007-06-29 | $11.42 | $11.42 | 1,364,800 | — | — |
| 2007-06-28 | $11.50 | $11.50 | 2,318,500 | — | — |
| 2007-06-27 | $10.12 | $10.12 | 152,300 | — | — |
| 2007-06-26 | $10.02 | $10.02 | 271,100 | — | — |
| 2007-06-25 | $10.07 | $10.07 | 530,400 | — | — |
| 2007-06-22 | $10.33 | $10.33 | 248,900 | — | — |
| 2007-06-21 | $10.33 | $10.33 | 573,600 | — | — |
| 2007-06-20 | $10.48 | $10.48 | 424,900 | — | — |
| 2007-06-19 | $10.91 | $10.91 | 507,800 | — | — |
| 2007-06-18 | $10.87 | $10.87 | 832,600 | — | — |
| 2007-06-15 | $10.05 | $10.05 | 494,800 | — | — |
| 2007-06-14 | $9.90 | $9.90 | 563,200 | — | — |
| 2007-06-13 | $9.34 | $9.34 | 472,700 | — | — |
| 2007-06-12 | $9.50 | $9.50 | 232,400 | — | — |
| 2007-06-11 | $9.78 | $9.78 | 243,300 | — | — |
| 2007-06-08 | $9.80 | $9.80 | 333,600 | — | — |
| 2007-06-07 | $9.72 | $9.72 | 480,600 | — | — |
| 2007-06-06 | $10.20 | $10.20 | 1,505,300 | — | — |
| 2007-06-05 | $10.25 | $10.25 | 1,257,800 | — | — |
| 2007-06-04 | $9.92 | $9.92 | 602,300 | — | — |
| 2007-06-01 | $9.76 | $9.76 | 564,000 | — | — |
| 2007-05-31 | $9.55 | $9.55 | 494,300 | — | — |
| 2007-05-30 | $9.22 | $9.22 | 370,600 | — | — |
| 2007-05-29 | $9.03 | $9.03 | 834,800 | — | — |
| 2007-05-25 | $8.80 | $8.80 | 499,800 | — | — |
| 2007-05-24 | $8.75 | $8.75 | 474,600 | — | — |
| 2007-05-23 | $8.71 | $8.71 | 462,600 | — | — |
| 2007-05-22 | $8.79 | $8.79 | 1,480,500 | — | — |
| 2007-05-21 | $8.18 | $8.18 | 423,100 | — | — |
| 2007-05-18 | $8.07 | $8.07 | 298,100 | — | — |
| 2007-05-17 | $8.14 | $8.14 | 190,300 | — | — |
| 2007-05-16 | $8.13 | $8.13 | 295,800 | — | — |
| 2007-05-15 | $8.08 | $8.08 | 532,200 | — | — |
| 2007-05-14 | $8.22 | $8.22 | 894,100 | — | — |
| 2007-05-11 | $7.80 | $7.80 | 127,600 | — | — |
| 2007-05-10 | $7.80 | $7.80 | 521,400 | — | — |
| 2007-05-09 | $7.78 | $7.78 | 443,400 | — | — |
| 2007-05-08 | $7.58 | $7.58 | 353,000 | — | — |
| 2007-05-07 | $7.72 | $7.72 | 793,100 | — | — |
| 2007-05-04 | $7.56 | $7.56 | 324,400 | — | — |
| 2007-05-03 | $7.64 | $7.64 | 763,500 | — | — |
| 2007-05-02 | $7.26 | $7.26 | 1,104,000 | — | — |
| 2007-05-01 | $6.88 | $6.88 | 746,200 | — | — |
| 2007-04-30 | $6.94 | $6.94 | 1,635,700 | — | — |
| 2007-04-27 | $5.96 | $5.96 | 175,500 | — | — |
| 2007-04-26 | $5.94 | $5.94 | 77,000 | — | — |
| 2007-04-25 | $5.78 | $5.78 | 91,200 | — | — |
| 2007-04-24 | $5.93 | $5.93 | 39,000 | — | — |
| 2007-04-23 | $5.97 | $5.97 | 54,200 | — | — |
| 2007-04-20 | $6.00 | $6.00 | 65,600 | — | — |
| 2007-04-19 | $6.00 | $6.00 | 108,500 | — | — |
| 2007-04-18 | $6.05 | $6.05 | 97,200 | — | — |
| 2007-04-17 | $6.06 | $6.06 | 109,400 | — | — |
| 2007-04-16 | $5.99 | $5.99 | 127,800 | — | — |
| 2007-04-13 | $5.97 | $5.97 | 60,700 | — | — |
| 2007-04-12 | $5.94 | $5.94 | 68,700 | — | — |
| 2007-04-11 | $6.00 | $6.00 | 65,100 | — | — |
| 2007-04-10 | $5.95 | $5.95 | 53,600 | — | — |
| 2007-04-09 | $5.94 | $5.94 | 50,800 | — | — |
| 2007-04-05 | $5.76 | $5.76 | 93,800 | — | — |
| 2007-04-04 | $5.94 | $5.94 | 82,200 | — | — |
| 2007-04-03 | $5.72 | $5.72 | 254,800 | — | — |
| 2007-04-02 | $5.62 | $5.62 | 92,100 | — | — |
| 2007-03-30 | $5.68 | $5.68 | 152,800 | — | — |
| 2007-03-29 | $5.55 | $5.55 | 338,600 | — | — |
| 2007-03-28 | $5.44 | $5.44 | 102,400 | — | — |
| 2007-03-27 | $5.49 | $5.49 | 42,200 | — | — |
| 2007-03-26 | $5.49 | $5.49 | 93,900 | — | — |
| 2007-03-23 | $5.50 | $5.50 | 62,400 | — | — |
| 2007-03-22 | $5.49 | $5.49 | 119,900 | — | — |
| 2007-03-21 | $5.46 | $5.46 | 39,800 | — | — |
| 2007-03-20 | $5.41 | $5.41 | 39,900 | — | — |
| 2007-03-19 | $5.37 | $5.37 | 226,800 | — | — |
| 2007-03-16 | $5.33 | $5.33 | 92,400 | — | — |
| 2007-03-15 | $5.50 | $5.50 | 42,300 | — | — |
| 2007-03-14 | $5.45 | $5.45 | 86,400 | — | — |
| 2007-03-13 | $5.32 | $5.32 | 49,900 | — | — |
| 2007-03-12 | $5.49 | $5.49 | 62,900 | — | — |
| 2007-03-09 | $5.36 | $5.36 | 124,900 | — | — |
| 2007-03-08 | $5.40 | $5.40 | 118,800 | — | — |
| 2007-03-07 | $5.49 | $5.49 | 124,900 | — | — |
| 2007-03-06 | $5.56 | $5.56 | 297,900 | — | — |
| 2007-03-05 | $5.11 | $5.11 | 265,600 | — | — |
| 2007-03-02 | $5.45 | $5.45 | 138,600 | — | — |
| 2007-03-01 | $5.53 | $5.53 | 135,000 | — | — |
| 2007-02-28 | $5.62 | $5.62 | 159,100 | — | — |
| 2007-02-27 | $5.60 | $5.60 | 136,300 | — | — |
| 2007-02-26 | $5.65 | $5.65 | 90,400 | — | — |
| 2007-02-23 | $5.74 | $5.74 | 147,000 | — | — |
| 2007-02-22 | $5.61 | $5.61 | 143,700 | — | — |
| 2007-02-21 | $5.43 | $5.43 | 191,100 | — | — |
| 2007-02-20 | $5.48 | $5.48 | 238,700 | — | — |
| 2007-02-16 | $5.57 | $5.57 | 230,900 | — | — |
| 2007-02-15 | $5.67 | $5.67 | 45,200 | — | — |
| 2007-02-14 | $5.70 | $5.70 | 299,200 | — | — |
| 2007-02-13 | $5.69 | $5.69 | 164,000 | — | — |
| 2007-02-12 | $5.78 | $5.78 | 104,100 | — | — |
| 2007-02-09 | $5.87 | $5.87 | 172,900 | — | — |
| 2007-02-08 | $6.00 | $6.00 | 263,900 | — | — |
| 2007-02-07 | $5.90 | $5.90 | 203,000 | — | — |
| 2007-02-06 | $5.86 | $5.86 | 354,400 | — | — |
| 2007-02-05 | $6.19 | $6.19 | 650,100 | — | — |
| 2007-02-02 | $6.11 | $6.11 | 131,500 | — | — |
| 2007-02-01 | $6.07 | $6.07 | 65,700 | — | — |
| 2007-01-31 | $5.98 | $5.98 | 78,500 | — | — |
| 2007-01-30 | $5.93 | $5.93 | 106,900 | — | — |
| 2007-01-29 | $5.92 | $5.92 | 174,700 | — | — |
| 2007-01-26 | $5.95 | $5.95 | 86,800 | — | — |
| 2007-01-25 | $6.01 | $6.01 | 137,400 | — | — |
| 2007-01-24 | $6.01 | $6.01 | 116,800 | — | — |
| 2007-01-23 | $5.94 | $5.94 | 195,500 | — | — |
| 2007-01-22 | $6.00 | $6.00 | 122,700 | — | — |
| 2007-01-19 | $5.99 | $5.99 | 116,200 | — | — |
| 2007-01-18 | $5.90 | $5.90 | 175,000 | — | — |
| 2007-01-17 | $6.04 | $6.04 | 519,800 | — | — |
| 2007-01-16 | $6.26 | $6.26 | 468,800 | — | — |
| 2007-01-12 | $6.24 | $6.24 | 258,100 | — | — |
| 2007-01-11 | $6.10 | $6.10 | 226,000 | — | — |
| 2007-01-10 | $6.00 | $6.00 | 499,900 | — | — |
| 2007-01-09 | $5.84 | $5.84 | 67,100 | — | — |
| 2007-01-08 | $5.91 | $5.91 | 217,100 | — | — |
| 2007-01-05 | $5.98 | $5.98 | 456,000 | — | — |
| 2007-01-04 | $5.67 | $5.67 | 274,300 | — | — |
| 2007-01-03 | $5.44 | $5.44 | 351,700 | — | — |