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
- 1994-09-09 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 | $11.56 | $11.56 | 491,400 | — | — |
| 2007-12-28 | $11.69 | $11.69 | 875,800 | — | — |
| 2007-12-27 | $11.46 | $11.46 | 692,500 | — | — |
| 2007-12-26 | $12.10 | $12.10 | 539,800 | — | — |
| 2007-12-24 | $11.96 | $11.96 | 406,400 | — | — |
| 2007-12-21 | $11.85 | $11.85 | 2,289,500 | — | — |
| 2007-12-20 | $11.54 | $11.54 | 1,466,700 | — | — |
| 2007-12-19 | $11.11 | $11.11 | 612,500 | — | — |
| 2007-12-18 | $11.11 | $11.11 | 935,400 | — | — |
| 2007-12-17 | $11.03 | $11.03 | 728,400 | — | — |
| 2007-12-14 | $11.16 | $11.16 | 800,200 | — | — |
| 2007-12-13 | $11.18 | $11.18 | 871,200 | — | — |
| 2007-12-12 | $11.26 | $11.26 | 838,500 | — | — |
| 2007-12-11 | $10.92 | $10.92 | 1,297,000 | — | — |
| 2007-12-10 | $11.53 | $11.53 | 1,057,500 | — | — |
| 2007-12-07 | $11.41 | $11.41 | 1,482,500 | — | — |
| 2007-12-06 | $11.31 | $11.31 | 2,286,200 | — | — |
| 2007-12-05 | $10.98 | $10.98 | 1,906,600 | — | — |
| 2007-12-04 | $10.39 | $10.39 | 1,871,800 | — | — |
| 2007-12-03 | $10.27 | $10.27 | 1,807,500 | — | — |
| 2007-11-30 | $10.25 | $10.25 | 2,349,600 | — | — |
| 2007-11-29 | $10.25 | $10.25 | 1,221,500 | — | — |
| 2007-11-28 | $9.96 | $9.96 | 1,085,300 | — | — |
| 2007-11-27 | $9.80 | $9.80 | 1,143,800 | — | — |
| 2007-11-26 | $9.80 | $9.80 | 567,100 | — | — |
| 2007-11-23 | $9.90 | $9.90 | 222,200 | — | — |
| 2007-11-21 | $9.67 | $9.67 | 899,700 | — | — |
| 2007-11-20 | $9.80 | $9.80 | 1,793,000 | — | — |
| 2007-11-19 | $10.10 | $10.10 | 2,542,700 | — | — |
| 2007-11-16 | $9.77 | $9.77 | 1,279,400 | — | — |
| 2007-11-15 | $9.70 | $9.70 | 748,400 | — | — |
| 2007-11-14 | $9.83 | $9.83 | 1,088,800 | — | — |
| 2007-11-13 | $9.82 | $9.82 | 1,278,000 | — | — |
| 2007-11-12 | $9.87 | $9.87 | 1,422,400 | — | — |
| 2007-11-09 | $9.97 | $9.97 | 3,415,500 | — | — |
| 2007-11-08 | $9.35 | $9.35 | 906,700 | — | — |
| 2007-11-07 | $9.34 | $9.34 | 719,400 | — | — |
| 2007-11-06 | $9.70 | $9.70 | 579,300 | — | — |
| 2007-11-05 | $9.56 | $9.56 | 528,200 | — | — |
| 2007-11-02 | $9.53 | $9.53 | 608,900 | — | — |
| 2007-11-01 | $9.74 | $9.74 | 774,300 | — | — |
| 2007-10-31 | $10.06 | $10.06 | 1,658,400 | — | — |
| 2007-10-30 | $10.04 | $10.04 | 1,092,500 | — | — |
| 2007-10-29 | $10.70 | $10.70 | 839,600 | — | — |
| 2007-10-26 | $10.38 | $10.38 | 584,200 | — | — |
| 2007-10-25 | $10.18 | $10.18 | 765,800 | — | — |
| 2007-10-24 | $10.01 | $10.01 | 664,900 | — | — |
| 2007-10-23 | $10.31 | $10.31 | 523,500 | — | — |
| 2007-10-22 | $10.12 | $10.12 | 359,100 | — | — |
| 2007-10-19 | $10.23 | $10.23 | 651,100 | — | — |
| 2007-10-18 | $10.41 | $10.41 | 568,100 | — | — |
| 2007-10-17 | $10.26 | $10.26 | 1,243,200 | — | — |
| 2007-10-16 | $10.07 | $10.07 | 1,372,000 | — | — |
| 2007-10-15 | $9.80 | $9.80 | 395,200 | — | — |
| 2007-10-12 | $9.80 | $9.80 | 464,700 | — | — |
| 2007-10-11 | $9.83 | $9.83 | 537,300 | — | — |
| 2007-10-10 | $9.85 | $9.85 | 868,200 | — | — |
| 2007-10-09 | $9.87 | $9.87 | 899,900 | — | — |
| 2007-10-08 | $9.85 | $9.85 | 336,400 | — | — |
| 2007-10-05 | $9.86 | $9.86 | 526,400 | — | — |
| 2007-10-04 | $9.75 | $9.75 | 294,100 | — | — |
| 2007-10-03 | $9.76 | $9.76 | 412,100 | — | — |
| 2007-10-02 | $9.88 | $9.88 | 631,400 | — | — |
| 2007-10-01 | $9.82 | $9.82 | 1,156,500 | — | — |
| 2007-09-28 | $9.89 | $9.89 | 536,100 | — | — |
| 2007-09-27 | $9.99 | $9.99 | 390,500 | — | — |
| 2007-09-26 | $9.99 | $9.99 | 677,300 | — | — |
| 2007-09-25 | $9.79 | $9.79 | 336,300 | — | — |
| 2007-09-24 | $9.84 | $9.84 | 699,400 | — | — |
| 2007-09-21 | $9.83 | $9.83 | 1,159,100 | — | — |
| 2007-09-20 | $9.69 | $9.69 | 428,000 | — | — |
| 2007-09-19 | $9.75 | $9.75 | 1,477,200 | — | — |
| 2007-09-18 | $9.74 | $9.74 | 594,500 | — | — |
| 2007-09-17 | $9.14 | $9.14 | 1,334,900 | — | — |
| 2007-09-14 | $9.10 | $9.10 | 1,204,100 | — | — |
| 2007-09-13 | $9.05 | $9.05 | 1,527,600 | — | — |
| 2007-09-12 | $8.75 | $8.75 | 917,500 | — | — |
| 2007-09-11 | $8.45 | $8.45 | 621,800 | — | — |
| 2007-09-10 | $8.05 | $8.05 | 481,500 | — | — |
| 2007-09-07 | $7.94 | $7.94 | 245,400 | — | — |
| 2007-09-06 | $8.14 | $8.14 | 336,400 | — | — |
| 2007-09-05 | $8.33 | $8.33 | 477,900 | — | — |
| 2007-09-04 | $8.57 | $8.57 | 375,500 | — | — |
| 2007-08-31 | $8.45 | $8.45 | 270,900 | — | — |
| 2007-08-30 | $8.33 | $8.33 | 490,700 | — | — |
| 2007-08-29 | $8.06 | $8.06 | 389,200 | — | — |
| 2007-08-28 | $7.85 | $7.85 | 338,800 | — | — |
| 2007-08-27 | $8.12 | $8.12 | 411,400 | — | — |
| 2007-08-24 | $8.19 | $8.19 | 693,400 | — | — |
| 2007-08-23 | $7.97 | $7.97 | 639,000 | — | — |
| 2007-08-22 | $7.94 | $7.94 | 814,200 | — | — |
| 2007-08-21 | $7.69 | $7.69 | 477,700 | — | — |
| 2007-08-20 | $7.61 | $7.61 | 510,200 | — | — |
| 2007-08-17 | $7.35 | $7.35 | 625,000 | — | — |
| 2007-08-16 | $7.21 | $7.21 | 1,284,500 | — | — |
| 2007-08-15 | $7.40 | $7.40 | 920,600 | — | — |
| 2007-08-14 | $7.81 | $7.81 | 540,200 | — | — |
| 2007-08-13 | $8.23 | $8.23 | 1,165,000 | — | — |
| 2007-08-10 | $8.30 | $8.30 | 1,273,400 | — | — |
| 2007-08-09 | $8.25 | $8.25 | 1,284,900 | — | — |
| 2007-08-08 | $8.58 | $8.58 | 1,227,900 | — | — |
| 2007-08-07 | $8.39 | $8.39 | 1,222,700 | — | — |
| 2007-08-06 | $7.98 | $7.98 | 1,021,400 | — | — |
| 2007-08-03 | $8.03 | $8.03 | 558,400 | — | — |
| 2007-08-02 | $8.30 | $8.30 | 498,400 | — | — |
| 2007-08-01 | $8.27 | $8.27 | 925,900 | — | — |
| 2007-07-31 | $8.39 | $8.39 | 1,034,600 | — | — |
| 2007-07-30 | $8.25 | $8.25 | 1,268,900 | — | — |
| 2007-07-27 | $7.82 | $7.82 | 741,000 | — | — |
| 2007-07-26 | $8.16 | $8.16 | 1,260,400 | — | — |
| 2007-07-25 | $9.03 | $9.03 | 1,813,200 | — | — |
| 2007-07-24 | $9.48 | $9.48 | 623,700 | — | — |
| 2007-07-23 | $9.67 | $9.67 | 673,400 | — | — |
| 2007-07-20 | $9.71 | $9.71 | 652,600 | — | — |
| 2007-07-19 | $9.91 | $9.91 | 239,400 | — | — |
| 2007-07-18 | $9.81 | $9.81 | 334,000 | — | — |
| 2007-07-17 | $9.91 | $9.91 | 449,200 | — | — |
| 2007-07-16 | $9.93 | $9.93 | 374,000 | — | — |
| 2007-07-13 | $9.87 | $9.87 | 314,400 | — | — |
| 2007-07-12 | $9.99 | $9.99 | 544,900 | — | — |
| 2007-07-11 | $10.00 | $10.00 | 601,500 | — | — |
| 2007-07-10 | $9.81 | $9.81 | 1,322,800 | — | — |
| 2007-07-09 | $10.19 | $10.19 | 1,023,500 | — | — |
| 2007-07-06 | $10.08 | $10.08 | 692,200 | — | — |
| 2007-07-05 | $10.00 | $10.00 | 966,300 | — | — |
| 2007-07-03 | $9.82 | $9.82 | 1,225,400 | — | — |
| 2007-07-02 | $9.49 | $9.49 | 827,700 | — | — |
| 2007-06-29 | $9.14 | $9.14 | 588,100 | — | — |
| 2007-06-28 | $9.05 | $9.05 | 883,900 | — | — |
| 2007-06-27 | $8.97 | $8.97 | 517,700 | — | — |
| 2007-06-26 | $8.95 | $8.95 | 437,100 | — | — |
| 2007-06-25 | $8.84 | $8.84 | 1,064,400 | — | — |
| 2007-06-22 | $9.02 | $9.02 | 801,200 | — | — |
| 2007-06-21 | $8.95 | $8.95 | 610,600 | — | — |
| 2007-06-20 | $8.75 | $8.75 | 489,000 | — | — |
| 2007-06-19 | $9.00 | $9.00 | 620,300 | — | — |
| 2007-06-18 | $8.90 | $8.90 | 481,700 | — | — |
| 2007-06-15 | $8.87 | $8.87 | 1,391,200 | — | — |
| 2007-06-14 | $8.75 | $8.75 | 2,546,100 | — | — |
| 2007-06-13 | $8.90 | $8.90 | 622,700 | — | — |
| 2007-06-12 | $8.81 | $8.81 | 427,800 | — | — |
| 2007-06-11 | $8.99 | $8.99 | 423,100 | — | — |
| 2007-06-08 | $8.98 | $8.98 | 599,900 | — | — |
| 2007-06-07 | $8.80 | $8.80 | 941,100 | — | — |
| 2007-06-06 | $9.21 | $9.21 | 884,200 | — | — |
| 2007-06-05 | $9.36 | $9.36 | 1,063,100 | — | — |
| 2007-06-04 | $9.47 | $9.47 | 1,728,100 | — | — |
| 2007-06-01 | $9.20 | $9.20 | 523,000 | — | — |
| 2007-05-31 | $9.05 | $9.05 | 325,000 | — | — |
| 2007-05-30 | $9.10 | $9.10 | 440,800 | — | — |
| 2007-05-29 | $9.07 | $9.07 | 802,300 | — | — |
| 2007-05-25 | $8.84 | $8.84 | 593,500 | — | — |
| 2007-05-24 | $8.69 | $8.69 | 541,300 | — | — |
| 2007-05-23 | $8.87 | $8.87 | 966,900 | — | — |
| 2007-05-22 | $8.92 | $8.92 | 2,155,100 | — | — |
| 2007-05-21 | $8.78 | $8.78 | 1,253,700 | — | — |
| 2007-05-18 | $8.57 | $8.57 | 2,287,700 | — | — |
| 2007-05-17 | $8.59 | $8.59 | 1,052,400 | — | — |
| 2007-05-16 | $8.69 | $8.69 | 730,100 | — | — |
| 2007-05-15 | $8.60 | $8.60 | 1,162,200 | — | — |
| 2007-05-14 | $8.63 | $8.63 | 1,403,700 | — | — |
| 2007-05-11 | $8.16 | $8.16 | 1,235,500 | — | — |
| 2007-05-10 | $8.26 | $8.26 | 1,235,600 | — | — |
| 2007-05-09 | $8.01 | $8.01 | 748,500 | — | — |
| 2007-05-08 | $8.03 | $8.03 | 620,200 | — | — |
| 2007-05-07 | $7.89 | $7.89 | 355,800 | — | — |
| 2007-05-04 | $7.66 | $7.66 | 458,100 | — | — |
| 2007-05-03 | $7.65 | $7.65 | 410,400 | — | — |
| 2007-05-02 | $7.73 | $7.73 | 281,200 | — | — |
| 2007-05-01 | $7.68 | $7.68 | 335,300 | — | — |
| 2007-04-30 | $7.67 | $7.67 | 414,500 | — | — |
| 2007-04-27 | $7.69 | $7.69 | 332,500 | — | — |
| 2007-04-26 | $7.71 | $7.71 | 650,600 | — | — |
| 2007-04-25 | $7.65 | $7.65 | 780,400 | — | — |
| 2007-04-24 | $7.80 | $7.80 | 379,700 | — | — |
| 2007-04-23 | $7.56 | $7.56 | 490,500 | — | — |
| 2007-04-20 | $7.69 | $7.69 | 559,200 | — | — |
| 2007-04-19 | $7.64 | $7.64 | 966,200 | — | — |
| 2007-04-18 | $7.83 | $7.83 | 479,300 | — | — |
| 2007-04-17 | $7.89 | $7.89 | 785,200 | — | — |
| 2007-04-16 | $8.00 | $8.00 | 3,261,900 | — | — |
| 2007-04-13 | $7.41 | $7.41 | 3,529,200 | — | — |
| 2007-04-12 | $7.11 | $7.11 | 3,200,100 | — | — |
| 2007-04-11 | $6.96 | $6.96 | 1,207,600 | — | — |
| 2007-04-10 | $6.58 | $6.58 | 202,800 | — | — |
| 2007-04-09 | $6.59 | $6.59 | 1,307,800 | — | — |
| 2007-04-05 | $6.56 | $6.56 | 608,300 | — | — |
| 2007-04-04 | $6.29 | $6.29 | 450,600 | — | — |
| 2007-04-03 | $6.27 | $6.27 | 479,500 | — | — |
| 2007-04-02 | $6.45 | $6.45 | 337,900 | — | — |
| 2007-03-30 | $6.50 | $6.50 | 316,900 | — | — |
| 2007-03-29 | $6.46 | $6.46 | 245,800 | — | — |
| 2007-03-28 | $6.56 | $6.56 | 1,044,500 | — | — |
| 2007-03-27 | $6.48 | $6.48 | 545,500 | — | — |
| 2007-03-26 | $6.60 | $6.60 | 1,035,800 | — | — |
| 2007-03-23 | $6.26 | $6.26 | 270,200 | — | — |
| 2007-03-22 | $6.41 | $6.41 | 757,000 | — | — |
| 2007-03-21 | $6.54 | $6.54 | 2,214,500 | — | — |
| 2007-03-20 | $6.30 | $6.30 | 816,400 | — | — |
| 2007-03-19 | $5.93 | $5.93 | 1,440,100 | — | — |
| 2007-03-16 | $5.77 | $5.77 | 1,222,400 | — | — |
| 2007-03-15 | $5.74 | $5.74 | 411,000 | — | — |
| 2007-03-14 | $5.46 | $5.46 | 476,000 | — | — |
| 2007-03-13 | $5.52 | $5.52 | 217,500 | — | — |
| 2007-03-12 | $5.53 | $5.53 | 335,400 | — | — |
| 2007-03-09 | $5.55 | $5.55 | 560,400 | — | — |
| 2007-03-08 | $5.64 | $5.64 | 285,400 | — | — |
| 2007-03-07 | $5.36 | $5.36 | 226,200 | — | — |
| 2007-03-06 | $5.36 | $5.36 | 316,800 | — | — |
| 2007-03-05 | $5.03 | $5.03 | 449,400 | — | — |
| 2007-03-02 | $5.35 | $5.35 | 300,200 | — | — |
| 2007-03-01 | $5.47 | $5.47 | 525,000 | — | — |
| 2007-02-28 | $5.47 | $5.47 | 358,600 | — | — |
| 2007-02-27 | $5.53 | $5.53 | 456,800 | — | — |
| 2007-02-26 | $5.74 | $5.74 | 1,009,300 | — | — |
| 2007-02-23 | $5.64 | $5.64 | 159,900 | — | — |
| 2007-02-22 | $5.70 | $5.70 | 550,500 | — | — |
| 2007-02-21 | $5.75 | $5.75 | 205,900 | — | — |
| 2007-02-20 | $5.54 | $5.54 | 166,200 | — | — |
| 2007-02-16 | $5.55 | $5.55 | 314,900 | — | — |
| 2007-02-15 | $5.57 | $5.57 | 286,100 | — | — |
| 2007-02-14 | $5.68 | $5.68 | 319,700 | — | — |
| 2007-02-13 | $5.78 | $5.78 | 151,200 | — | — |
| 2007-02-12 | $5.77 | $5.77 | 1,564,900 | — | — |
| 2007-02-09 | $5.82 | $5.82 | 226,500 | — | — |
| 2007-02-08 | $5.76 | $5.76 | 138,500 | — | — |
| 2007-02-07 | $5.87 | $5.87 | 199,500 | — | — |
| 2007-02-06 | $5.84 | $5.84 | 951,900 | — | — |
| 2007-02-05 | $5.65 | $5.65 | 157,500 | — | — |
| 2007-02-02 | $5.74 | $5.74 | 143,500 | — | — |
| 2007-02-01 | $5.71 | $5.71 | 451,700 | — | — |
| 2007-01-31 | $5.78 | $5.78 | 460,600 | — | — |
| 2007-01-30 | $5.70 | $5.70 | 166,900 | — | — |
| 2007-01-29 | $5.82 | $5.82 | 192,500 | — | — |
| 2007-01-26 | $5.73 | $5.73 | 304,600 | — | — |
| 2007-01-25 | $5.73 | $5.73 | 402,900 | — | — |
| 2007-01-24 | $5.83 | $5.83 | 2,881,200 | — | — |
| 2007-01-23 | $5.88 | $5.88 | 1,310,100 | — | — |
| 2007-01-22 | $5.59 | $5.59 | 466,700 | — | — |
| 2007-01-19 | $5.47 | $5.47 | 760,000 | — | — |
| 2007-01-18 | $5.39 | $5.39 | 335,200 | — | — |
| 2007-01-17 | $5.35 | $5.35 | 444,100 | — | — |
| 2007-01-16 | $5.39 | $5.39 | 244,400 | — | — |
| 2007-01-12 | $5.48 | $5.48 | 340,600 | — | — |
| 2007-01-11 | $5.26 | $5.26 | 1,667,300 | — | — |
| 2007-01-10 | $5.28 | $5.28 | 113,500 | — | — |
| 2007-01-09 | $5.34 | $5.34 | 208,900 | — | — |
| 2007-01-08 | $5.45 | $5.45 | 279,100 | — | — |
| 2007-01-05 | $5.55 | $5.55 | 396,900 | — | — |
| 2007-01-04 | $5.62 | $5.62 | 293,200 | — | — |
| 2007-01-03 | $5.52 | $5.52 | 515,800 | — | — |