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
- 1999-12-02 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 | $8.82 | $8.82 | 50,500 | — | — |
| 2007-12-28 | $8.69 | $8.69 | 52,900 | — | — |
| 2007-12-27 | $8.92 | $8.92 | 64,500 | — | — |
| 2007-12-26 | $8.38 | $8.38 | 72,500 | — | — |
| 2007-12-24 | $8.32 | $8.32 | 51,400 | — | — |
| 2007-12-21 | $8.29 | $8.29 | 127,200 | — | — |
| 2007-12-20 | $8.33 | $8.33 | 67,700 | — | — |
| 2007-12-19 | $8.27 | $8.27 | 36,400 | — | — |
| 2007-12-18 | $8.35 | $8.35 | 43,800 | — | — |
| 2007-12-17 | $8.35 | $8.35 | 51,000 | — | — |
| 2007-12-14 | $8.44 | $8.44 | 92,900 | — | — |
| 2007-12-13 | $8.78 | $8.78 | 58,200 | — | — |
| 2007-12-12 | $8.86 | $8.86 | 50,000 | — | — |
| 2007-12-11 | $8.90 | $8.90 | 61,200 | — | — |
| 2007-12-10 | $8.99 | $8.99 | 83,700 | — | — |
| 2007-12-07 | $8.92 | $8.92 | 127,200 | — | — |
| 2007-12-06 | $9.13 | $9.13 | 77,500 | — | — |
| 2007-12-05 | $9.22 | $9.22 | 129,400 | — | — |
| 2007-12-04 | $9.28 | $9.28 | 24,500 | — | — |
| 2007-12-03 | $9.40 | $9.40 | 36,400 | — | — |
| 2007-11-30 | $9.40 | $9.40 | 47,000 | — | — |
| 2007-11-29 | $9.26 | $9.26 | 33,300 | — | — |
| 2007-11-28 | $9.30 | $9.30 | 71,200 | — | — |
| 2007-11-27 | $9.00 | $9.00 | 57,100 | — | — |
| 2007-11-26 | $9.20 | $9.20 | 48,200 | — | — |
| 2007-11-23 | $8.98 | $8.98 | 20,800 | — | — |
| 2007-11-21 | $9.14 | $9.14 | 57,600 | — | — |
| 2007-11-20 | $8.62 | $8.62 | 53,000 | — | — |
| 2007-11-19 | $8.57 | $8.57 | 51,200 | — | — |
| 2007-11-16 | $8.69 | $8.69 | 33,600 | — | — |
| 2007-11-15 | $8.73 | $8.73 | 15,000 | — | — |
| 2007-11-14 | $8.69 | $8.69 | 25,900 | — | — |
| 2007-11-13 | $8.81 | $8.81 | 42,100 | — | — |
| 2007-11-12 | $8.73 | $8.73 | 22,400 | — | — |
| 2007-11-09 | $8.50 | $8.50 | 75,600 | — | — |
| 2007-11-08 | $8.95 | $8.95 | 60,800 | — | — |
| 2007-11-07 | $8.87 | $8.87 | 51,900 | — | — |
| 2007-11-06 | $8.64 | $8.64 | 69,900 | — | — |
| 2007-11-05 | $8.59 | $8.59 | 90,400 | — | — |
| 2007-11-02 | $8.62 | $8.62 | 103,300 | — | — |
| 2007-11-01 | $8.83 | $8.83 | 33,400 | — | — |
| 2007-10-31 | $9.00 | $9.00 | 64,200 | — | — |
| 2007-10-30 | $8.90 | $8.90 | 20,100 | — | — |
| 2007-10-29 | $9.00 | $9.00 | 48,000 | — | — |
| 2007-10-26 | $8.66 | $8.66 | 17,000 | — | — |
| 2007-10-25 | $8.70 | $8.70 | 51,900 | — | — |
| 2007-10-24 | $8.82 | $8.82 | 115,600 | — | — |
| 2007-10-23 | $9.20 | $9.20 | 14,700 | — | — |
| 2007-10-22 | $8.79 | $8.79 | 15,700 | — | — |
| 2007-10-19 | $8.90 | $8.90 | 23,800 | — | — |
| 2007-10-18 | $9.03 | $9.03 | 23,600 | — | — |
| 2007-10-17 | $8.87 | $8.87 | 35,900 | — | — |
| 2007-10-16 | $9.12 | $9.12 | 40,900 | — | — |
| 2007-10-15 | $8.95 | $8.95 | 45,000 | — | — |
| 2007-10-12 | $9.15 | $9.15 | 51,700 | — | — |
| 2007-10-11 | $9.31 | $9.31 | 32,800 | — | — |
| 2007-10-10 | $9.07 | $9.07 | 20,600 | — | — |
| 2007-10-09 | $9.31 | $9.31 | 30,600 | — | — |
| 2007-10-08 | $9.10 | $9.10 | 13,500 | — | — |
| 2007-10-05 | $9.17 | $9.17 | 30,900 | — | — |
| 2007-10-04 | $9.05 | $9.05 | 43,500 | — | — |
| 2007-10-03 | $9.04 | $9.04 | 31,900 | — | — |
| 2007-10-02 | $9.20 | $9.20 | 31,800 | — | — |
| 2007-10-01 | $9.19 | $9.19 | 18,000 | — | — |
| 2007-09-28 | $9.04 | $9.04 | 15,700 | — | — |
| 2007-09-27 | $9.11 | $9.11 | 23,900 | — | — |
| 2007-09-26 | $8.99 | $8.99 | 58,800 | — | — |
| 2007-09-25 | $9.00 | $9.00 | 54,500 | — | — |
| 2007-09-24 | $9.23 | $9.23 | 74,900 | — | — |
| 2007-09-21 | $9.89 | $9.89 | 23,100 | — | — |
| 2007-09-20 | $9.98 | $9.98 | 78,600 | — | — |
| 2007-09-19 | $9.43 | $9.43 | 49,900 | — | — |
| 2007-09-18 | $9.43 | $9.43 | 39,100 | — | — |
| 2007-09-17 | $9.20 | $9.20 | 39,600 | — | — |
| 2007-09-14 | $9.16 | $9.16 | 28,400 | — | — |
| 2007-09-13 | $9.18 | $9.18 | 31,700 | — | — |
| 2007-09-12 | $9.22 | $9.22 | 51,700 | — | — |
| 2007-09-11 | $9.25 | $9.25 | 64,200 | — | — |
| 2007-09-10 | $8.93 | $8.93 | 74,700 | — | — |
| 2007-09-07 | $8.96 | $8.96 | 54,100 | — | — |
| 2007-09-06 | $9.24 | $9.24 | 35,000 | — | — |
| 2007-09-05 | $9.15 | $9.15 | 50,400 | — | — |
| 2007-09-04 | $9.08 | $9.08 | 73,600 | — | — |
| 2007-08-31 | $8.98 | $8.98 | 39,300 | — | — |
| 2007-08-30 | $9.00 | $9.00 | 32,700 | — | — |
| 2007-08-29 | $8.77 | $8.77 | 49,700 | — | — |
| 2007-08-28 | $8.60 | $8.60 | 32,900 | — | — |
| 2007-08-27 | $8.69 | $8.69 | 66,400 | — | — |
| 2007-08-24 | $8.80 | $8.80 | 43,400 | — | — |
| 2007-08-23 | $8.91 | $8.91 | 36,300 | — | — |
| 2007-08-22 | $9.00 | $9.00 | 37,400 | — | — |
| 2007-08-21 | $8.83 | $8.83 | 37,700 | — | — |
| 2007-08-20 | $8.46 | $8.46 | 48,200 | — | — |
| 2007-08-17 | $8.49 | $8.49 | 89,100 | — | — |
| 2007-08-16 | $8.14 | $8.14 | 100,600 | — | — |
| 2007-08-15 | $8.56 | $8.56 | 112,300 | — | — |
| 2007-08-14 | $9.03 | $9.03 | 63,900 | — | — |
| 2007-08-13 | $9.30 | $9.30 | 229,500 | — | — |
| 2007-08-10 | $8.33 | $8.33 | 169,600 | — | — |
| 2007-08-09 | $8.86 | $8.86 | 209,800 | — | — |
| 2007-08-08 | $9.20 | $9.20 | 252,600 | — | — |
| 2007-08-07 | $9.31 | $9.31 | 200,000 | — | — |
| 2007-08-06 | $9.37 | $9.37 | 101,300 | — | — |
| 2007-08-03 | $9.45 | $9.45 | 197,500 | — | — |
| 2007-08-02 | $10.28 | $10.28 | 104,500 | — | — |
| 2007-08-01 | $10.53 | $10.53 | 63,900 | — | — |
| 2007-07-31 | $10.55 | $10.55 | 59,100 | — | — |
| 2007-07-30 | $10.68 | $10.68 | 55,500 | — | — |
| 2007-07-27 | $10.71 | $10.71 | 107,500 | — | — |
| 2007-07-26 | $10.75 | $10.75 | 79,700 | — | — |
| 2007-07-25 | $10.91 | $10.91 | 78,400 | — | — |
| 2007-07-24 | $10.88 | $10.88 | 58,000 | — | — |
| 2007-07-23 | $11.04 | $11.04 | 72,000 | — | — |
| 2007-07-20 | $11.06 | $11.06 | 118,800 | — | — |
| 2007-07-19 | $11.40 | $11.40 | 78,500 | — | — |
| 2007-07-18 | $11.08 | $11.08 | 150,200 | — | — |
| 2007-07-17 | $10.39 | $10.39 | 113,700 | — | — |
| 2007-07-16 | $10.47 | $10.47 | 148,900 | — | — |
| 2007-07-13 | $10.56 | $10.56 | 29,400 | — | — |
| 2007-07-12 | $10.62 | $10.62 | 44,300 | — | — |
| 2007-07-11 | $10.49 | $10.49 | 78,800 | — | — |
| 2007-07-10 | $10.43 | $10.43 | 68,000 | — | — |
| 2007-07-09 | $10.35 | $10.35 | 23,200 | — | — |
| 2007-07-06 | $10.45 | $10.45 | 57,700 | — | — |
| 2007-07-05 | $10.40 | $10.40 | 123,300 | — | — |
| 2007-07-03 | $10.36 | $10.36 | 36,400 | — | — |
| 2007-07-02 | $9.97 | $9.97 | 108,900 | — | — |
| 2007-06-29 | $9.81 | $9.81 | 62,600 | — | — |
| 2007-06-28 | $9.61 | $9.61 | 81,200 | — | — |
| 2007-06-27 | $9.92 | $9.92 | 101,200 | — | — |
| 2007-06-26 | $9.07 | $9.07 | 35,700 | — | — |
| 2007-06-25 | $9.06 | $9.06 | 82,700 | — | — |
| 2007-06-22 | $8.91 | $8.91 | 47,800 | — | — |
| 2007-06-21 | $8.98 | $8.98 | 59,400 | — | — |
| 2007-06-20 | $9.04 | $9.04 | 160,500 | — | — |
| 2007-06-19 | $9.56 | $9.56 | 49,600 | — | — |
| 2007-06-18 | $9.46 | $9.46 | 27,300 | — | — |
| 2007-06-15 | $9.41 | $9.41 | 28,200 | — | — |
| 2007-06-14 | $9.41 | $9.41 | 38,100 | — | — |
| 2007-06-13 | $9.49 | $9.49 | 24,100 | — | — |
| 2007-06-12 | $9.36 | $9.36 | 52,100 | — | — |
| 2007-06-11 | $9.75 | $9.75 | 41,500 | — | — |
| 2007-06-08 | $9.55 | $9.55 | 74,800 | — | — |
| 2007-06-07 | $9.91 | $9.91 | 59,000 | — | — |
| 2007-06-06 | $9.89 | $9.89 | 63,000 | — | — |
| 2007-06-05 | $9.94 | $9.94 | 93,900 | — | — |
| 2007-06-04 | $9.47 | $9.47 | 169,200 | — | — |
| 2007-06-01 | $9.32 | $9.32 | 96,700 | — | — |
| 2007-05-31 | $9.42 | $9.42 | 41,500 | — | — |
| 2007-05-30 | $9.39 | $9.39 | 37,400 | — | — |
| 2007-05-29 | $9.36 | $9.36 | 70,100 | — | — |
| 2007-05-25 | $9.38 | $9.38 | 42,100 | — | — |
| 2007-05-24 | $9.30 | $9.30 | 87,200 | — | — |
| 2007-05-23 | $9.40 | $9.40 | 85,200 | — | — |
| 2007-05-22 | $9.32 | $9.32 | 82,100 | — | — |
| 2007-05-21 | $9.25 | $9.25 | 107,400 | — | — |
| 2007-05-18 | $9.16 | $9.16 | 115,700 | — | — |
| 2007-05-17 | $9.05 | $9.05 | 92,600 | — | — |
| 2007-05-16 | $9.42 | $9.42 | 58,700 | — | — |
| 2007-05-15 | $9.41 | $9.41 | 53,100 | — | — |
| 2007-05-14 | $9.59 | $9.59 | 57,600 | — | — |
| 2007-05-11 | $9.92 | $9.92 | 87,500 | — | — |
| 2007-05-10 | $9.56 | $9.56 | 150,300 | — | — |
| 2007-05-09 | $10.06 | $10.06 | 60,900 | — | — |
| 2007-05-08 | $10.18 | $10.18 | 99,100 | — | — |
| 2007-05-07 | $9.77 | $9.77 | 67,600 | — | — |
| 2007-05-04 | $10.10 | $10.10 | 52,300 | — | — |
| 2007-05-03 | $10.36 | $10.36 | 82,700 | — | — |
| 2007-05-02 | $9.88 | $9.88 | 70,100 | — | — |
| 2007-05-01 | $9.97 | $9.97 | 82,900 | — | — |
| 2007-04-30 | $9.65 | $9.65 | 141,100 | — | — |
| 2007-04-27 | $9.97 | $9.97 | 96,800 | — | — |
| 2007-04-26 | $10.35 | $10.35 | 45,800 | — | — |
| 2007-04-25 | $10.32 | $10.32 | 55,100 | — | — |
| 2007-04-24 | $10.19 | $10.19 | 54,100 | — | — |
| 2007-04-23 | $10.21 | $10.21 | 57,600 | — | — |
| 2007-04-20 | $10.52 | $10.52 | 53,600 | — | — |
| 2007-04-19 | $10.49 | $10.49 | 81,000 | — | — |
| 2007-04-18 | $10.51 | $10.51 | 94,200 | — | — |
| 2007-04-17 | $10.50 | $10.50 | 93,600 | — | — |
| 2007-04-16 | $10.62 | $10.62 | 103,800 | — | — |
| 2007-04-13 | $10.86 | $10.86 | 35,600 | — | — |
| 2007-04-12 | $10.75 | $10.75 | 40,600 | — | — |
| 2007-04-11 | $11.02 | $11.02 | 97,100 | — | — |
| 2007-04-10 | $10.27 | $10.27 | 106,700 | — | — |
| 2007-04-09 | $10.50 | $10.50 | 50,700 | — | — |
| 2007-04-05 | $10.45 | $10.45 | 73,500 | — | — |
| 2007-04-04 | $10.46 | $10.46 | 31,800 | — | — |
| 2007-04-03 | $10.35 | $10.35 | 26,900 | — | — |
| 2007-04-02 | $10.22 | $10.22 | 79,100 | — | — |
| 2007-03-30 | $10.11 | $10.11 | 84,200 | — | — |
| 2007-03-29 | $10.01 | $10.01 | 83,000 | — | — |
| 2007-03-28 | $10.14 | $10.14 | 73,800 | — | — |
| 2007-03-27 | $9.81 | $9.81 | 72,200 | — | — |
| 2007-03-26 | $10.08 | $10.08 | 54,100 | — | — |
| 2007-03-23 | $10.07 | $10.07 | 57,000 | — | — |
| 2007-03-22 | $10.09 | $10.09 | 62,800 | — | — |
| 2007-03-21 | $10.04 | $10.04 | 109,700 | — | — |
| 2007-03-20 | $10.00 | $10.00 | 85,500 | — | — |
| 2007-03-19 | $10.02 | $10.02 | 49,300 | — | — |
| 2007-03-16 | $9.84 | $9.84 | 62,200 | — | — |
| 2007-03-15 | $9.80 | $9.80 | 67,400 | — | — |
| 2007-03-14 | $9.69 | $9.69 | 124,700 | — | — |
| 2007-03-13 | $9.60 | $9.60 | 234,400 | — | — |
| 2007-03-12 | $10.20 | $10.20 | 100,900 | — | — |
| 2007-03-09 | $10.49 | $10.49 | 110,000 | — | — |
| 2007-03-08 | $10.56 | $10.56 | 95,900 | — | — |
| 2007-03-07 | $10.61 | $10.61 | 81,900 | — | — |
| 2007-03-06 | $10.71 | $10.71 | 101,300 | — | — |
| 2007-03-05 | $10.87 | $10.87 | 66,200 | — | — |
| 2007-03-02 | $11.07 | $11.07 | 53,900 | — | — |
| 2007-03-01 | $10.77 | $10.77 | 89,700 | — | — |
| 2007-02-28 | $10.86 | $10.86 | 88,900 | — | — |
| 2007-02-27 | $10.85 | $10.85 | 117,700 | — | — |
| 2007-02-26 | $11.63 | $11.63 | 98,200 | — | — |
| 2007-02-23 | $11.77 | $11.77 | 100,900 | — | — |
| 2007-02-22 | $11.97 | $11.97 | 69,200 | — | — |
| 2007-02-21 | $12.16 | $12.16 | 61,400 | — | — |
| 2007-02-20 | $12.27 | $12.27 | 59,500 | — | — |
| 2007-02-16 | $12.20 | $12.20 | 88,400 | — | — |
| 2007-02-15 | $12.21 | $12.21 | 251,400 | — | — |
| 2007-02-14 | $11.88 | $11.88 | 228,800 | — | — |
| 2007-02-13 | $11.44 | $11.44 | 111,900 | — | — |
| 2007-02-12 | $11.87 | $11.87 | 100,000 | — | — |
| 2007-02-09 | $11.35 | $11.35 | 190,100 | — | — |
| 2007-02-08 | $11.38 | $11.38 | 268,200 | — | — |
| 2007-02-07 | $11.05 | $11.05 | 111,200 | — | — |
| 2007-02-06 | $10.90 | $10.90 | 190,500 | — | — |
| 2007-02-05 | $11.23 | $11.23 | 215,000 | — | — |
| 2007-02-02 | $11.10 | $11.10 | 551,400 | — | — |
| 2007-02-01 | $9.58 | $9.58 | 67,600 | — | — |
| 2007-01-31 | $9.52 | $9.52 | 115,700 | — | — |
| 2007-01-30 | $9.49 | $9.49 | 100,300 | — | — |
| 2007-01-29 | $9.66 | $9.66 | 264,000 | — | — |
| 2007-01-26 | $9.65 | $9.65 | 144,300 | — | — |
| 2007-01-25 | $8.98 | $8.98 | 210,700 | — | — |
| 2007-01-24 | $8.93 | $8.93 | 283,500 | — | — |
| 2007-01-23 | $8.89 | $8.89 | 164,700 | — | — |
| 2007-01-22 | $8.88 | $8.88 | 154,300 | — | — |
| 2007-01-19 | $8.90 | $8.90 | 218,600 | — | — |
| 2007-01-18 | $8.92 | $8.92 | 184,400 | — | — |
| 2007-01-17 | $8.94 | $8.94 | 140,200 | — | — |
| 2007-01-16 | $9.10 | $9.10 | 191,000 | — | — |
| 2007-01-12 | $8.80 | $8.80 | 159,800 | — | — |
| 2007-01-11 | $8.89 | $8.89 | 283,600 | — | — |
| 2007-01-10 | $8.78 | $8.78 | 281,700 | — | — |
| 2007-01-09 | $8.34 | $8.34 | 174,400 | — | — |
| 2007-01-08 | $8.18 | $8.18 | 118,500 | — | — |
| 2007-01-05 | $8.17 | $8.17 | 141,200 | — | — |
| 2007-01-04 | $8.19 | $8.19 | 111,400 | — | — |
| 2007-01-03 | $8.42 | $8.42 | 94,000 | — | — |