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
- 1997-10-29 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 | $13.04 | $13.04 | 193,100 | — | — |
| 2007-12-28 | $13.10 | $13.10 | 94,100 | — | — |
| 2007-12-27 | $13.27 | $13.27 | 128,700 | — | — |
| 2007-12-26 | $13.66 | $13.66 | 96,600 | — | — |
| 2007-12-24 | $13.62 | $13.62 | 60,200 | — | — |
| 2007-12-21 | $13.89 | $13.89 | 336,800 | — | — |
| 2007-12-20 | $13.50 | $13.50 | 164,300 | — | — |
| 2007-12-19 | $12.75 | $12.75 | 158,400 | — | — |
| 2007-12-18 | $13.33 | $13.33 | 218,700 | — | — |
| 2007-12-17 | $12.69 | $12.69 | 237,500 | — | — |
| 2007-12-14 | $13.44 | $13.44 | 222,500 | — | — |
| 2007-12-13 | $13.78 | $13.78 | 257,400 | — | — |
| 2007-12-12 | $14.11 | $14.11 | 336,600 | — | — |
| 2007-12-11 | $13.15 | $13.15 | 376,400 | — | — |
| 2007-12-10 | $13.61 | $13.61 | 317,600 | — | — |
| 2007-12-07 | $14.89 | $14.89 | 321,600 | — | — |
| 2007-12-06 | $15.25 | $15.25 | 252,000 | — | — |
| 2007-12-05 | $15.12 | $15.12 | 187,900 | — | — |
| 2007-12-04 | $14.93 | $14.93 | 184,100 | — | — |
| 2007-12-03 | $14.97 | $14.97 | 203,200 | — | — |
| 2007-11-30 | $14.97 | $14.97 | 293,100 | — | — |
| 2007-11-29 | $15.65 | $15.65 | 140,900 | — | — |
| 2007-11-28 | $15.71 | $15.71 | 221,100 | — | — |
| 2007-11-27 | $15.69 | $15.69 | 114,800 | — | — |
| 2007-11-26 | $15.07 | $15.07 | 154,700 | — | — |
| 2007-11-23 | $15.90 | $15.90 | 60,200 | — | — |
| 2007-11-21 | $15.49 | $15.49 | 158,300 | — | — |
| 2007-11-20 | $15.74 | $15.74 | 275,500 | — | — |
| 2007-11-19 | $15.08 | $15.08 | 248,100 | — | — |
| 2007-11-16 | $15.39 | $15.39 | 142,000 | — | — |
| 2007-11-15 | $15.51 | $15.51 | 245,100 | — | — |
| 2007-11-14 | $15.72 | $15.72 | 255,900 | — | — |
| 2007-11-13 | $15.48 | $15.48 | 126,900 | — | — |
| 2007-11-12 | $14.81 | $14.81 | 199,500 | — | — |
| 2007-11-09 | $14.64 | $14.64 | 164,300 | — | — |
| 2007-11-08 | $15.42 | $15.42 | 139,800 | — | — |
| 2007-11-07 | $15.21 | $15.21 | 255,300 | — | — |
| 2007-11-06 | $15.63 | $15.63 | 328,600 | — | — |
| 2007-11-05 | $15.62 | $15.62 | 591,200 | — | — |
| 2007-11-02 | $14.49 | $14.49 | 112,700 | — | — |
| 2007-11-01 | $13.97 | $13.97 | 256,600 | — | — |
| 2007-10-31 | $14.73 | $14.73 | 167,200 | — | — |
| 2007-10-30 | $14.79 | $14.79 | 231,800 | — | — |
| 2007-10-29 | $14.78 | $14.78 | 97,300 | — | — |
| 2007-10-26 | $14.64 | $14.64 | 93,000 | — | — |
| 2007-10-25 | $14.75 | $14.75 | 169,700 | — | — |
| 2007-10-24 | $14.73 | $14.73 | 197,500 | — | — |
| 2007-10-23 | $14.78 | $14.78 | 511,000 | — | — |
| 2007-10-22 | $14.44 | $14.44 | 164,600 | — | — |
| 2007-10-19 | $13.83 | $13.83 | 216,400 | — | — |
| 2007-10-18 | $14.30 | $14.30 | 221,800 | — | — |
| 2007-10-17 | $14.52 | $14.52 | 123,600 | — | — |
| 2007-10-16 | $14.43 | $14.43 | 174,000 | — | — |
| 2007-10-15 | $14.15 | $14.15 | 169,000 | — | — |
| 2007-10-12 | $14.24 | $14.24 | 70,700 | — | — |
| 2007-10-11 | $14.36 | $14.36 | 104,600 | — | — |
| 2007-10-10 | $14.28 | $14.28 | 140,200 | — | — |
| 2007-10-09 | $14.48 | $14.48 | 202,700 | — | — |
| 2007-10-08 | $14.42 | $14.42 | 131,200 | — | — |
| 2007-10-05 | $14.49 | $14.49 | 431,900 | — | — |
| 2007-10-04 | $14.45 | $14.45 | 390,500 | — | — |
| 2007-10-03 | $14.48 | $14.48 | 316,500 | — | — |
| 2007-10-02 | $14.37 | $14.37 | 902,300 | — | — |
| 2007-10-01 | $13.83 | $13.83 | 457,300 | — | — |
| 2007-09-28 | $12.54 | $12.54 | 263,500 | — | — |
| 2007-09-27 | $13.24 | $13.24 | 171,500 | — | — |
| 2007-09-26 | $13.66 | $13.66 | 285,000 | — | — |
| 2007-09-25 | $12.77 | $12.77 | 110,200 | — | — |
| 2007-09-24 | $12.66 | $12.66 | 140,200 | — | — |
| 2007-09-21 | $12.76 | $12.76 | 419,700 | — | — |
| 2007-09-20 | $12.37 | $12.37 | 273,200 | — | — |
| 2007-09-19 | $11.98 | $11.98 | 290,000 | — | — |
| 2007-09-18 | $12.03 | $12.03 | 268,500 | — | — |
| 2007-09-17 | $11.85 | $11.85 | 358,600 | — | — |
| 2007-09-14 | $11.81 | $11.81 | 197,600 | — | — |
| 2007-09-13 | $11.77 | $11.77 | 685,400 | — | — |
| 2007-09-12 | $11.55 | $11.55 | 281,500 | — | — |
| 2007-09-11 | $11.86 | $11.86 | 408,200 | — | — |
| 2007-09-10 | $11.51 | $11.51 | 665,400 | — | — |
| 2007-09-07 | $11.56 | $11.56 | 855,400 | — | — |
| 2007-09-06 | $11.66 | $11.66 | 949,600 | — | — |
| 2007-09-05 | $11.13 | $11.13 | 160,000 | — | — |
| 2007-09-04 | $11.37 | $11.37 | 489,500 | — | — |
| 2007-08-31 | $11.17 | $11.17 | 81,300 | — | — |
| 2007-08-30 | $11.12 | $11.12 | 47,600 | — | — |
| 2007-08-29 | $11.18 | $11.18 | 90,800 | — | — |
| 2007-08-28 | $10.85 | $10.85 | 217,800 | — | — |
| 2007-08-27 | $11.01 | $11.01 | 180,800 | — | — |
| 2007-08-24 | $11.19 | $11.19 | 71,600 | — | — |
| 2007-08-23 | $11.00 | $11.00 | 78,300 | — | — |
| 2007-08-22 | $11.45 | $11.45 | 158,300 | — | — |
| 2007-08-21 | $11.04 | $11.04 | 92,000 | — | — |
| 2007-08-20 | $11.25 | $11.25 | 147,100 | — | — |
| 2007-08-17 | $11.22 | $11.22 | 239,900 | — | — |
| 2007-08-16 | $11.00 | $11.00 | 286,600 | — | — |
| 2007-08-15 | $10.77 | $10.77 | 300,600 | — | — |
| 2007-08-14 | $10.65 | $10.65 | 129,100 | — | — |
| 2007-08-13 | $10.92 | $10.92 | 186,900 | — | — |
| 2007-08-10 | $11.43 | $11.43 | 226,200 | — | — |
| 2007-08-09 | $11.88 | $11.88 | 337,400 | — | — |
| 2007-08-08 | $11.95 | $11.95 | 700,800 | — | — |
| 2007-08-07 | $10.65 | $10.65 | 222,000 | — | — |
| 2007-08-06 | $10.51 | $10.51 | 343,700 | — | — |
| 2007-08-03 | $11.04 | $11.04 | 202,800 | — | — |
| 2007-08-02 | $11.22 | $11.22 | 202,600 | — | — |
| 2007-08-01 | $11.12 | $11.12 | 196,900 | — | — |
| 2007-07-31 | $11.13 | $11.13 | 216,100 | — | — |
| 2007-07-30 | $10.90 | $10.90 | 224,000 | — | — |
| 2007-07-27 | $10.68 | $10.68 | 244,300 | — | — |
| 2007-07-26 | $10.74 | $10.74 | 236,300 | — | — |
| 2007-07-25 | $10.99 | $10.99 | 140,900 | — | — |
| 2007-07-24 | $10.90 | $10.90 | 146,300 | — | — |
| 2007-07-23 | $11.01 | $11.01 | 154,800 | — | — |
| 2007-07-20 | $10.46 | $10.46 | 140,700 | — | — |
| 2007-07-19 | $10.43 | $10.43 | 147,300 | — | — |
| 2007-07-18 | $10.58 | $10.58 | 83,400 | — | — |
| 2007-07-17 | $10.65 | $10.65 | 43,400 | — | — |
| 2007-07-16 | $10.66 | $10.66 | 55,100 | — | — |
| 2007-07-13 | $10.78 | $10.78 | 32,300 | — | — |
| 2007-07-12 | $10.75 | $10.75 | 57,200 | — | — |
| 2007-07-11 | $10.61 | $10.61 | 372,900 | — | — |
| 2007-07-10 | $10.53 | $10.53 | 97,200 | — | — |
| 2007-07-09 | $10.59 | $10.59 | 183,900 | — | — |
| 2007-07-06 | $10.53 | $10.53 | 97,400 | — | — |
| 2007-07-05 | $10.51 | $10.51 | 122,300 | — | — |
| 2007-07-03 | $10.61 | $10.61 | 39,600 | — | — |
| 2007-07-02 | $10.53 | $10.53 | 117,600 | — | — |
| 2007-06-29 | $10.78 | $10.78 | 89,700 | — | — |
| 2007-06-28 | $10.82 | $10.82 | 105,100 | — | — |
| 2007-06-27 | $10.81 | $10.81 | 111,600 | — | — |
| 2007-06-26 | $10.52 | $10.52 | 164,900 | — | — |
| 2007-06-25 | $10.51 | $10.51 | 195,600 | — | — |
| 2007-06-22 | $10.53 | $10.53 | 697,000 | — | — |
| 2007-06-21 | $10.50 | $10.50 | 74,200 | — | — |
| 2007-06-20 | $10.46 | $10.46 | 259,200 | — | — |
| 2007-06-19 | $10.50 | $10.50 | 181,700 | — | — |
| 2007-06-18 | $10.84 | $10.84 | 127,900 | — | — |
| 2007-06-15 | $10.55 | $10.55 | 159,700 | — | — |
| 2007-06-14 | $10.38 | $10.38 | 58,300 | — | — |
| 2007-06-13 | $10.64 | $10.64 | 60,200 | — | — |
| 2007-06-12 | $10.01 | $10.01 | 104,400 | — | — |
| 2007-06-11 | $10.61 | $10.61 | 48,500 | — | — |
| 2007-06-08 | $10.31 | $10.31 | 71,500 | — | — |
| 2007-06-07 | $10.29 | $10.29 | 116,300 | — | — |
| 2007-06-06 | $10.66 | $10.66 | 77,800 | — | — |
| 2007-06-05 | $10.69 | $10.69 | 109,700 | — | — |
| 2007-06-04 | $10.81 | $10.81 | 85,900 | — | — |
| 2007-06-01 | $10.75 | $10.75 | 75,700 | — | — |
| 2007-05-31 | $10.72 | $10.72 | 200,800 | — | — |
| 2007-05-30 | $10.73 | $10.73 | 94,300 | — | — |
| 2007-05-29 | $10.80 | $10.80 | 75,200 | — | — |
| 2007-05-25 | $10.72 | $10.72 | 36,300 | — | — |
| 2007-05-24 | $10.44 | $10.44 | 209,200 | — | — |
| 2007-05-23 | $10.70 | $10.70 | 323,700 | — | — |
| 2007-05-22 | $10.75 | $10.75 | 818,200 | — | — |
| 2007-05-21 | $9.97 | $9.97 | 78,200 | — | — |
| 2007-05-18 | $9.75 | $9.75 | 132,700 | — | — |
| 2007-05-17 | $9.46 | $9.46 | 116,200 | — | — |
| 2007-05-16 | $9.31 | $9.31 | 59,000 | — | — |
| 2007-05-15 | $9.03 | $9.03 | 83,200 | — | — |
| 2007-05-14 | $9.25 | $9.25 | 66,500 | — | — |
| 2007-05-11 | $9.42 | $9.42 | 37,000 | — | — |
| 2007-05-10 | $9.25 | $9.25 | 62,500 | — | — |
| 2007-05-09 | $9.80 | $9.80 | 107,200 | — | — |
| 2007-05-08 | $9.38 | $9.38 | 45,100 | — | — |
| 2007-05-07 | $9.28 | $9.28 | 47,000 | — | — |
| 2007-05-04 | $9.37 | $9.37 | 72,600 | — | — |
| 2007-05-03 | $9.23 | $9.23 | 73,100 | — | — |
| 2007-05-02 | $9.45 | $9.45 | 71,400 | — | — |
| 2007-05-01 | $9.47 | $9.47 | 63,100 | — | — |
| 2007-04-30 | $9.30 | $9.30 | 99,400 | — | — |
| 2007-04-27 | $9.61 | $9.61 | 124,800 | — | — |
| 2007-04-26 | $9.75 | $9.75 | 53,400 | — | — |
| 2007-04-25 | $10.01 | $10.01 | 65,300 | — | — |
| 2007-04-24 | $9.72 | $9.72 | 96,100 | — | — |
| 2007-04-23 | $9.66 | $9.66 | 68,400 | — | — |
| 2007-04-20 | $9.55 | $9.55 | 104,900 | — | — |
| 2007-04-19 | $9.43 | $9.43 | 63,500 | — | — |
| 2007-04-18 | $9.91 | $9.91 | 39,600 | — | — |
| 2007-04-17 | $10.04 | $10.04 | 89,900 | — | — |
| 2007-04-16 | $9.79 | $9.79 | 34,900 | — | — |
| 2007-04-13 | $9.65 | $9.65 | 85,400 | — | — |
| 2007-04-12 | $9.49 | $9.49 | 94,600 | — | — |
| 2007-04-11 | $9.51 | $9.51 | 97,000 | — | — |
| 2007-04-10 | $9.61 | $9.61 | 65,700 | — | — |
| 2007-04-09 | $9.59 | $9.59 | 65,900 | — | — |
| 2007-04-05 | $9.59 | $9.59 | 75,800 | — | — |
| 2007-04-04 | $9.37 | $9.37 | 86,100 | — | — |
| 2007-04-03 | $9.63 | $9.63 | 116,000 | — | — |
| 2007-04-02 | $9.68 | $9.68 | 126,500 | — | — |
| 2007-03-30 | $9.76 | $9.76 | 168,600 | — | — |
| 2007-03-29 | $9.70 | $9.70 | 161,100 | — | — |
| 2007-03-28 | $9.61 | $9.61 | 142,200 | — | — |
| 2007-03-27 | $9.72 | $9.72 | 51,900 | — | — |
| 2007-03-26 | $9.67 | $9.67 | 76,700 | — | — |
| 2007-03-23 | $9.58 | $9.58 | 105,400 | — | — |
| 2007-03-22 | $9.55 | $9.55 | 85,700 | — | — |
| 2007-03-21 | $9.29 | $9.29 | 134,900 | — | — |
| 2007-03-20 | $8.99 | $8.99 | 174,700 | — | — |
| 2007-03-19 | $9.02 | $9.02 | 197,500 | — | — |
| 2007-03-16 | $8.97 | $8.97 | 388,200 | — | — |
| 2007-03-15 | $9.00 | $9.00 | 82,100 | — | — |
| 2007-03-14 | $9.10 | $9.10 | 276,600 | — | — |
| 2007-03-13 | $9.19 | $9.19 | 245,400 | — | — |
| 2007-03-12 | $9.84 | $9.84 | 150,100 | — | — |
| 2007-03-09 | $10.04 | $10.04 | 190,100 | — | — |
| 2007-03-08 | $10.15 | $10.15 | 613,000 | — | — |
| 2007-03-07 | $11.51 | $11.51 | 133,600 | — | — |
| 2007-03-06 | $11.52 | $11.52 | 92,300 | — | — |
| 2007-03-05 | $11.37 | $11.37 | 109,500 | — | — |
| 2007-03-02 | $11.83 | $11.83 | 119,500 | — | — |
| 2007-03-01 | $11.68 | $11.68 | 129,400 | — | — |
| 2007-02-28 | $11.81 | $11.81 | 71,100 | — | — |
| 2007-02-27 | $11.80 | $11.80 | 94,300 | — | — |
| 2007-02-26 | $12.34 | $12.34 | 77,000 | — | — |
| 2007-02-23 | $12.36 | $12.36 | 87,600 | — | — |
| 2007-02-22 | $12.46 | $12.46 | 87,100 | — | — |
| 2007-02-21 | $12.35 | $12.35 | 84,600 | — | — |
| 2007-02-20 | $12.07 | $12.07 | 72,500 | — | — |
| 2007-02-16 | $11.65 | $11.65 | 55,300 | — | — |
| 2007-02-15 | $11.17 | $11.17 | 74,200 | — | — |
| 2007-02-14 | $11.13 | $11.13 | 84,200 | — | — |
| 2007-02-13 | $11.42 | $11.42 | 102,900 | — | — |
| 2007-02-12 | $11.55 | $11.55 | 113,800 | — | — |
| 2007-02-09 | $11.71 | $11.71 | 63,200 | — | — |
| 2007-02-08 | $12.47 | $12.47 | 50,400 | — | — |
| 2007-02-07 | $12.33 | $12.33 | 29,300 | — | — |
| 2007-02-06 | $12.18 | $12.18 | 47,600 | — | — |
| 2007-02-05 | $12.15 | $12.15 | 40,600 | — | — |
| 2007-02-02 | $12.19 | $12.19 | 116,500 | — | — |
| 2007-02-01 | $12.49 | $12.49 | 44,500 | — | — |
| 2007-01-31 | $12.50 | $12.50 | 65,100 | — | — |
| 2007-01-30 | $12.31 | $12.31 | 31,900 | — | — |
| 2007-01-29 | $12.54 | $12.54 | 57,600 | — | — |
| 2007-01-26 | $12.28 | $12.28 | 76,200 | — | — |
| 2007-01-25 | $11.95 | $11.95 | 89,900 | — | — |
| 2007-01-24 | $12.39 | $12.39 | 104,900 | — | — |
| 2007-01-23 | $12.60 | $12.60 | 115,000 | — | — |
| 2007-01-22 | $12.05 | $12.05 | 70,800 | — | — |
| 2007-01-19 | $12.20 | $12.20 | 80,900 | — | — |
| 2007-01-18 | $12.21 | $12.21 | 77,100 | — | — |
| 2007-01-17 | $12.51 | $12.51 | 55,800 | — | — |
| 2007-01-16 | $12.61 | $12.61 | 71,900 | — | — |
| 2007-01-12 | $12.68 | $12.68 | 152,000 | — | — |
| 2007-01-11 | $12.58 | $12.58 | 109,800 | — | — |
| 2007-01-10 | $12.41 | $12.41 | 142,000 | — | — |
| 2007-01-09 | $12.32 | $12.32 | 144,000 | — | — |
| 2007-01-08 | $12.42 | $12.42 | 170,600 | — | — |
| 2007-01-05 | $12.31 | $12.31 | 122,200 | — | — |
| 2007-01-04 | $12.54 | $12.54 | 111,400 | — | — |
| 2007-01-03 | $12.64 | $12.64 | 106,200 | — | — |