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
- 1994-12-16 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 | $9.91 | $15.53 | 176,500 | — | — |
| 2007-12-28 | $10.00 | $15.67 | 166,900 | — | — |
| 2007-12-27 | $9.87 | $15.46 | 94,000 | — | — |
| 2007-12-26 | $10.23 | $16.03 | 110,900 | — | — |
| 2007-12-24 | $9.98 | $15.64 | 58,100 | — | — |
| 2007-12-21 | $10.05 | $15.75 | 98,000 | — | — |
| 2007-12-20 | $10.00 | $15.67 | 125,800 | — | — |
| 2007-12-19 | $10.00 | $15.67 | 127,900 | — | — |
| 2007-12-18 | $9.92 | $15.54 | 193,500 | — | — |
| 2007-12-17 | $9.72 | $15.23 | 292,900 | — | — |
| 2007-12-14 | $10.25 | $16.06 | 134,000 | — | — |
| 2007-12-13 | $10.35 | $16.22 | 90,600 | — | — |
| 2007-12-12 | $10.34 | $16.20 | 235,200 | — | — |
| 2007-12-11 | $10.24 | $16.04 | 238,700 | — | — |
| 2007-12-10 | $10.72 | $16.80 | 153,100 | — | — |
| 2007-12-07 | $10.85 | $17.00 | 112,700 | — | — |
| 2007-12-06 | $10.84 | $16.98 | 254,200 | — | — |
| 2007-12-05 | $10.85 | $17.00 | 405,600 | — | — |
| 2007-12-04 | $10.32 | $16.17 | 729,400 | — | — |
| 2007-12-03 | $9.40 | $14.73 | 240,300 | — | — |
| 2007-11-30 | $9.78 | $15.32 | 201,500 | — | — |
| 2007-11-29 | $9.51 | $14.90 | 160,700 | — | — |
| 2007-11-28 | $9.79 | $15.34 | 211,100 | — | — |
| 2007-11-27 | $9.20 | $14.41 | 232,700 | — | — |
| 2007-11-26 | $9.21 | $14.43 | 291,400 | — | — |
| 2007-11-23 | $9.20 | $14.41 | 136,800 | — | — |
| 2007-11-21 | $9.23 | $14.46 | 407,100 | — | — |
| 2007-11-20 | $9.68 | $15.17 | 368,100 | — | — |
| 2007-11-19 | $9.99 | $15.65 | 313,500 | — | — |
| 2007-11-16 | $10.32 | $16.17 | 357,500 | — | — |
| 2007-11-15 | $10.40 | $16.29 | 251,600 | — | — |
| 2007-11-14 | $10.68 | $16.73 | 256,900 | — | — |
| 2007-11-13 | $11.02 | $17.27 | 248,700 | — | — |
| 2007-11-12 | $10.85 | $17.00 | 353,900 | — | — |
| 2007-11-09 | $11.40 | $17.86 | 418,800 | — | — |
| 2007-11-08 | $11.15 | $17.47 | 655,200 | — | — |
| 2007-11-07 | $12.16 | $19.05 | 399,900 | — | — |
| 2007-11-06 | $12.37 | $19.38 | 573,000 | — | — |
| 2007-11-05 | $12.70 | $19.90 | 345,000 | — | — |
| 2007-11-02 | $13.12 | $20.56 | 371,300 | — | — |
| 2007-11-01 | $13.06 | $20.46 | 452,200 | — | — |
| 2007-10-31 | $13.80 | $21.62 | 502,400 | — | — |
| 2007-10-30 | $13.47 | $21.10 | 1,020,300 | — | — |
| 2007-10-29 | $12.92 | $20.24 | 562,500 | — | — |
| 2007-10-26 | $12.31 | $19.29 | 611,800 | — | — |
| 2007-10-25 | $12.63 | $19.79 | 2,742,500 | — | — |
| 2007-10-24 | $11.99 | $18.79 | 1,357,400 | — | — |
| 2007-10-23 | $10.15 | $15.90 | 272,400 | — | — |
| 2007-10-22 | $9.97 | $15.62 | 416,400 | — | — |
| 2007-10-19 | $9.68 | $15.17 | 293,600 | — | — |
| 2007-10-18 | $10.40 | $16.29 | 157,000 | — | — |
| 2007-10-17 | $10.34 | $16.20 | 237,600 | — | — |
| 2007-10-16 | $10.30 | $16.14 | 244,500 | — | — |
| 2007-10-15 | $10.61 | $16.62 | 404,100 | — | — |
| 2007-10-12 | $10.95 | $17.16 | 319,900 | — | — |
| 2007-10-11 | $10.50 | $16.45 | 1,517,400 | — | — |
| 2007-10-10 | $10.08 | $15.79 | 215,600 | — | — |
| 2007-10-09 | $10.17 | $15.93 | 192,000 | — | — |
| 2007-10-08 | $9.90 | $15.35 | 193,900 | — | — |
| 2007-10-05 | $10.10 | $15.66 | 482,000 | — | — |
| 2007-10-04 | $9.77 | $15.15 | 268,200 | — | — |
| 2007-10-03 | $9.75 | $15.12 | 616,600 | — | — |
| 2007-10-02 | $9.94 | $15.42 | 310,800 | — | — |
| 2007-10-01 | $10.15 | $15.74 | 364,800 | — | — |
| 2007-09-28 | $9.92 | $15.39 | 321,800 | — | — |
| 2007-09-27 | $10.30 | $15.97 | 532,100 | — | — |
| 2007-09-26 | $10.63 | $16.49 | 451,300 | — | — |
| 2007-09-25 | $10.39 | $16.11 | 508,500 | — | — |
| 2007-09-24 | $9.69 | $15.03 | 801,400 | — | — |
| 2007-09-21 | $9.70 | $15.04 | 1,236,400 | — | — |
| 2007-09-20 | $8.20 | $12.72 | 185,700 | — | — |
| 2007-09-19 | $8.11 | $12.58 | 183,200 | — | — |
| 2007-09-18 | $7.85 | $12.17 | 90,300 | — | — |
| 2007-09-17 | $7.68 | $11.91 | 80,700 | — | — |
| 2007-09-14 | $7.78 | $12.07 | 96,500 | — | — |
| 2007-09-13 | $7.61 | $11.80 | 110,100 | — | — |
| 2007-09-12 | $7.64 | $11.85 | 90,000 | — | — |
| 2007-09-11 | $7.78 | $12.07 | 74,900 | — | — |
| 2007-09-10 | $7.65 | $11.86 | 123,000 | — | — |
| 2007-09-07 | $7.95 | $12.33 | 143,700 | — | — |
| 2007-09-06 | $8.09 | $12.55 | 84,800 | — | — |
| 2007-09-05 | $8.12 | $12.59 | 113,500 | — | — |
| 2007-09-04 | $8.45 | $13.11 | 152,900 | — | — |
| 2007-08-31 | $8.09 | $12.55 | 65,900 | — | — |
| 2007-08-30 | $7.99 | $12.39 | 69,300 | — | — |
| 2007-08-29 | $8.10 | $12.56 | 90,300 | — | — |
| 2007-08-28 | $8.00 | $12.41 | 119,600 | — | — |
| 2007-08-27 | $8.29 | $12.86 | 133,700 | — | — |
| 2007-08-24 | $8.25 | $12.80 | 174,400 | — | — |
| 2007-08-23 | $8.00 | $12.41 | 284,300 | — | — |
| 2007-08-22 | $8.38 | $13.00 | 164,500 | — | — |
| 2007-08-21 | $8.06 | $12.50 | 160,400 | — | — |
| 2007-08-20 | $7.97 | $12.36 | 194,900 | — | — |
| 2007-08-17 | $7.50 | $11.63 | 146,000 | — | — |
| 2007-08-16 | $7.43 | $11.52 | 424,800 | — | — |
| 2007-08-15 | $7.82 | $12.13 | 204,800 | — | — |
| 2007-08-14 | $7.90 | $12.25 | 120,100 | — | — |
| 2007-08-13 | $8.50 | $13.18 | 257,800 | — | — |
| 2007-08-10 | $8.55 | $13.26 | 508,600 | — | — |
| 2007-08-09 | $7.91 | $12.27 | 750,100 | — | — |
| 2007-08-08 | $8.63 | $13.38 | 375,600 | — | — |
| 2007-08-07 | $8.65 | $13.42 | 153,600 | — | — |
| 2007-08-06 | $8.87 | $13.76 | 304,000 | — | — |
| 2007-08-03 | $8.82 | $13.68 | 623,600 | — | — |
| 2007-08-02 | $9.59 | $14.87 | 218,500 | — | — |
| 2007-08-01 | $9.45 | $14.66 | 177,300 | — | — |
| 2007-07-31 | $9.66 | $14.98 | 276,500 | — | — |
| 2007-07-30 | $9.64 | $14.95 | 319,100 | — | — |
| 2007-07-27 | $9.39 | $14.56 | 798,300 | — | — |
| 2007-07-26 | $9.83 | $15.25 | 640,600 | — | — |
| 2007-07-25 | $10.62 | $16.47 | 926,800 | — | — |
| 2007-07-24 | $12.02 | $18.64 | 190,600 | — | — |
| 2007-07-23 | $12.46 | $19.32 | 235,600 | — | — |
| 2007-07-20 | $12.29 | $19.06 | 217,400 | — | — |
| 2007-07-19 | $12.07 | $18.72 | 277,000 | — | — |
| 2007-07-18 | $12.02 | $18.64 | 140,100 | — | — |
| 2007-07-17 | $12.04 | $18.67 | 121,100 | — | — |
| 2007-07-16 | $12.05 | $18.69 | 73,100 | — | — |
| 2007-07-13 | $12.21 | $18.94 | 146,300 | — | — |
| 2007-07-12 | $12.21 | $18.94 | 220,500 | — | — |
| 2007-07-11 | $11.99 | $18.60 | 189,600 | — | — |
| 2007-07-10 | $11.98 | $18.58 | 137,300 | — | — |
| 2007-07-09 | $12.00 | $18.61 | 241,900 | — | — |
| 2007-07-06 | $12.09 | $18.75 | 216,000 | — | — |
| 2007-07-05 | $12.11 | $18.78 | 193,000 | — | — |
| 2007-07-03 | $12.07 | $18.72 | 228,900 | — | — |
| 2007-07-02 | $11.76 | $18.24 | 163,900 | — | — |
| 2007-06-29 | $11.42 | $17.71 | 96,200 | — | — |
| 2007-06-28 | $11.52 | $17.87 | 150,500 | — | — |
| 2007-06-27 | $11.45 | $17.76 | 293,100 | — | — |
| 2007-06-26 | $11.55 | $17.91 | 526,800 | — | — |
| 2007-06-25 | $11.25 | $17.45 | 329,300 | — | — |
| 2007-06-22 | $10.97 | $17.01 | 308,100 | — | — |
| 2007-06-21 | $10.40 | $16.13 | 60,900 | — | — |
| 2007-06-20 | $10.36 | $16.07 | 153,300 | — | — |
| 2007-06-19 | $10.41 | $16.15 | 160,800 | — | — |
| 2007-06-18 | $10.25 | $15.90 | 157,300 | — | — |
| 2007-06-15 | $10.25 | $15.90 | 201,500 | — | — |
| 2007-06-14 | $10.27 | $15.93 | 175,600 | — | — |
| 2007-06-13 | $10.18 | $15.79 | 77,100 | — | — |
| 2007-06-12 | $10.05 | $15.59 | 78,800 | — | — |
| 2007-06-11 | $10.03 | $15.56 | 57,700 | — | — |
| 2007-06-08 | $10.01 | $15.52 | 116,300 | — | — |
| 2007-06-07 | $9.78 | $15.17 | 299,800 | — | — |
| 2007-06-06 | $10.09 | $15.65 | 133,300 | — | — |
| 2007-06-05 | $10.18 | $15.79 | 154,700 | — | — |
| 2007-06-04 | $10.56 | $16.38 | 240,700 | — | — |
| 2007-06-01 | $10.12 | $15.70 | 103,600 | — | — |
| 2007-05-31 | $10.12 | $15.70 | 114,600 | — | — |
| 2007-05-30 | $10.39 | $16.11 | 169,200 | — | — |
| 2007-05-29 | $10.20 | $15.82 | 133,900 | — | — |
| 2007-05-25 | $10.21 | $15.83 | 133,600 | — | — |
| 2007-05-24 | $9.92 | $15.39 | 282,800 | — | — |
| 2007-05-23 | $10.32 | $16.01 | 222,600 | — | — |
| 2007-05-22 | $10.57 | $16.39 | 185,200 | — | — |
| 2007-05-21 | $10.80 | $16.75 | 312,800 | — | — |
| 2007-05-18 | $10.43 | $16.18 | 224,600 | — | — |
| 2007-05-17 | $10.62 | $16.47 | 151,900 | — | — |
| 2007-05-16 | $10.45 | $16.21 | 207,400 | — | — |
| 2007-05-15 | $10.53 | $16.33 | 1,353,800 | — | — |
| 2007-05-14 | $11.07 | $17.17 | 675,500 | — | — |
| 2007-05-11 | $10.82 | $16.78 | 641,400 | — | — |
| 2007-05-10 | $10.08 | $15.63 | 227,900 | — | — |
| 2007-05-09 | $10.10 | $15.66 | 151,400 | — | — |
| 2007-05-08 | $10.15 | $15.74 | 189,400 | — | — |
| 2007-05-07 | $10.20 | $15.82 | 695,600 | — | — |
| 2007-05-04 | $9.71 | $15.06 | 788,500 | — | — |
| 2007-05-03 | $9.12 | $14.14 | 83,600 | — | — |
| 2007-05-02 | $9.09 | $14.10 | 107,200 | — | — |
| 2007-05-01 | $9.09 | $14.10 | 173,600 | — | — |
| 2007-04-30 | $9.25 | $14.35 | 169,200 | — | — |
| 2007-04-27 | $9.15 | $14.19 | 155,400 | — | — |
| 2007-04-26 | $9.34 | $14.49 | 146,700 | — | — |
| 2007-04-25 | $9.28 | $14.39 | 293,900 | — | — |
| 2007-04-24 | $9.03 | $14.00 | 159,200 | — | — |
| 2007-04-23 | $9.21 | $14.28 | 340,000 | — | — |
| 2007-04-20 | $8.97 | $13.91 | 106,400 | — | — |
| 2007-04-19 | $8.91 | $13.82 | 108,900 | — | — |
| 2007-04-18 | $8.78 | $13.62 | 312,300 | — | — |
| 2007-04-17 | $9.21 | $14.28 | 481,100 | — | — |
| 2007-04-16 | $8.55 | $13.26 | 128,300 | — | — |
| 2007-04-13 | $8.61 | $13.35 | 134,000 | — | — |
| 2007-04-12 | $8.64 | $13.40 | 233,600 | — | — |
| 2007-04-11 | $8.53 | $13.23 | 256,700 | — | — |
| 2007-04-10 | $8.05 | $12.48 | 54,500 | — | — |
| 2007-04-09 | $8.00 | $12.41 | 40,900 | — | — |
| 2007-04-05 | $7.85 | $12.17 | 88,000 | — | — |
| 2007-04-04 | $8.01 | $12.42 | 65,400 | — | — |
| 2007-04-03 | $7.88 | $12.22 | 73,700 | — | — |
| 2007-04-02 | $8.00 | $12.41 | 77,300 | — | — |
| 2007-03-30 | $7.97 | $12.36 | 90,900 | — | — |
| 2007-03-29 | $7.91 | $12.27 | 69,000 | — | — |
| 2007-03-28 | $7.86 | $12.19 | 127,000 | — | — |
| 2007-03-27 | $8.09 | $12.55 | 87,100 | — | — |
| 2007-03-26 | $7.97 | $12.36 | 103,800 | — | — |
| 2007-03-23 | $8.08 | $12.53 | 49,800 | — | — |
| 2007-03-22 | $8.05 | $12.48 | 73,000 | — | — |
| 2007-03-21 | $7.96 | $12.35 | 104,200 | — | — |
| 2007-03-20 | $7.87 | $12.21 | 191,200 | — | — |
| 2007-03-19 | $7.69 | $11.93 | 99,700 | — | — |
| 2007-03-16 | $7.50 | $11.63 | 139,500 | — | — |
| 2007-03-15 | $7.50 | $11.63 | 177,400 | — | — |
| 2007-03-14 | $7.43 | $11.52 | 254,900 | — | — |
| 2007-03-13 | $7.59 | $11.77 | 226,000 | — | — |
| 2007-03-12 | $7.68 | $11.91 | 151,100 | — | — |
| 2007-03-09 | $7.63 | $11.83 | 157,200 | — | — |
| 2007-03-08 | $7.67 | $11.90 | 266,200 | — | — |
| 2007-03-07 | $7.43 | $11.52 | 148,800 | — | — |
| 2007-03-06 | $7.56 | $11.72 | 302,200 | — | — |
| 2007-03-05 | $7.16 | $11.10 | 525,000 | — | — |
| 2007-03-02 | $7.50 | $11.63 | 253,700 | — | — |
| 2007-03-01 | $7.49 | $11.62 | 332,000 | — | — |
| 2007-02-28 | $7.66 | $11.88 | 320,900 | — | — |
| 2007-02-27 | $7.69 | $11.93 | 829,400 | — | — |
| 2007-02-26 | $9.10 | $14.11 | 583,800 | — | — |
| 2007-02-23 | $9.00 | $13.96 | 540,800 | — | — |
| 2007-02-22 | $9.00 | $13.96 | 1,014,900 | — | — |
| 2007-02-21 | $8.14 | $12.62 | 421,100 | — | — |
| 2007-02-20 | $7.69 | $11.93 | 228,400 | — | — |
| 2007-02-16 | $7.53 | $11.68 | 431,400 | — | — |
| 2007-02-15 | $7.25 | $11.24 | 98,900 | — | — |
| 2007-02-14 | $7.09 | $11.00 | 99,600 | — | — |
| 2007-02-13 | $7.12 | $11.04 | 49,500 | — | — |
| 2007-02-12 | $7.10 | $11.01 | 80,200 | — | — |
| 2007-02-09 | $7.19 | $11.15 | 60,600 | — | — |
| 2007-02-08 | $7.18 | $11.14 | 55,700 | — | — |
| 2007-02-07 | $7.21 | $11.18 | 64,500 | — | — |
| 2007-02-06 | $7.26 | $11.26 | 72,100 | — | — |
| 2007-02-05 | $7.23 | $11.21 | 63,900 | — | — |
| 2007-02-02 | $7.22 | $11.20 | 78,500 | — | — |
| 2007-02-01 | $7.21 | $11.18 | 98,900 | — | — |
| 2007-01-31 | $7.16 | $11.10 | 109,500 | — | — |
| 2007-01-30 | $7.01 | $10.87 | 107,300 | — | — |
| 2007-01-29 | $7.08 | $10.98 | 80,300 | — | — |
| 2007-01-26 | $7.05 | $10.93 | 82,500 | — | — |
| 2007-01-25 | $7.06 | $10.95 | 83,800 | — | — |
| 2007-01-24 | $7.23 | $11.21 | 82,800 | — | — |
| 2007-01-23 | $7.21 | $11.18 | 97,700 | — | — |
| 2007-01-22 | $7.12 | $11.04 | 65,400 | — | — |
| 2007-01-19 | $7.22 | $11.20 | 72,400 | — | — |
| 2007-01-18 | $7.11 | $11.03 | 121,000 | — | — |
| 2007-01-17 | $7.26 | $11.26 | 197,900 | — | — |
| 2007-01-16 | $7.21 | $11.18 | 105,000 | — | — |
| 2007-01-12 | $7.16 | $11.10 | 67,300 | — | — |
| 2007-01-11 | $7.15 | $11.09 | 128,800 | — | — |
| 2007-01-10 | $7.00 | $10.86 | 150,500 | — | — |
| 2007-01-09 | $7.16 | $11.10 | 91,400 | — | — |
| 2007-01-08 | $7.22 | $11.20 | 171,300 | — | — |
| 2007-01-05 | $7.42 | $11.51 | 225,000 | — | — |
| 2007-01-04 | $7.21 | $11.18 | 234,200 | — | — |
| 2007-01-03 | $7.41 | $11.49 | 800,600 | — | — |