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
- 1999-07-09 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 | $9.68 | $9.68 | 237,600 | — | — |
| 2007-12-28 | $9.04 | $9.04 | 62,600 | — | — |
| 2007-12-27 | $9.02 | $9.02 | 112,200 | — | — |
| 2007-12-26 | $9.58 | $9.58 | 151,000 | — | — |
| 2007-12-24 | $9.13 | $9.13 | 102,300 | — | — |
| 2007-12-21 | $9.24 | $9.24 | 285,700 | — | — |
| 2007-12-20 | $9.05 | $9.05 | 219,400 | — | — |
| 2007-12-19 | $9.25 | $9.25 | 136,700 | — | — |
| 2007-12-18 | $9.34 | $9.34 | 166,300 | — | — |
| 2007-12-17 | $9.49 | $9.49 | 153,100 | — | — |
| 2007-12-14 | $9.56 | $9.56 | 150,800 | — | — |
| 2007-12-13 | $9.88 | $9.88 | 176,700 | — | — |
| 2007-12-12 | $9.91 | $9.91 | 156,100 | — | — |
| 2007-12-11 | $9.92 | $9.92 | 113,400 | — | — |
| 2007-12-10 | $10.38 | $10.38 | 158,200 | — | — |
| 2007-12-07 | $10.54 | $10.54 | 142,700 | — | — |
| 2007-12-06 | $10.48 | $10.48 | 267,300 | — | — |
| 2007-12-05 | $10.13 | $10.13 | 196,100 | — | — |
| 2007-12-04 | $10.21 | $10.21 | 236,600 | — | — |
| 2007-12-03 | $10.38 | $10.38 | 308,800 | — | — |
| 2007-11-30 | $10.27 | $10.27 | 230,800 | — | — |
| 2007-11-29 | $10.14 | $10.14 | 134,500 | — | — |
| 2007-11-28 | $10.39 | $10.39 | 151,100 | — | — |
| 2007-11-27 | $10.34 | $10.34 | 88,300 | — | — |
| 2007-11-26 | $10.28 | $10.28 | 155,200 | — | — |
| 2007-11-23 | $10.40 | $10.40 | 34,300 | — | — |
| 2007-11-21 | $10.13 | $10.13 | 83,800 | — | — |
| 2007-11-20 | $10.44 | $10.44 | 255,400 | — | — |
| 2007-11-19 | $10.12 | $10.12 | 298,300 | — | — |
| 2007-11-16 | $10.25 | $10.25 | 133,800 | — | — |
| 2007-11-15 | $10.18 | $10.18 | 110,900 | — | — |
| 2007-11-14 | $10.25 | $10.25 | 307,100 | — | — |
| 2007-11-13 | $10.11 | $10.11 | 349,000 | — | — |
| 2007-11-12 | $10.35 | $10.35 | 111,400 | — | — |
| 2007-11-09 | $10.39 | $10.39 | 84,300 | — | — |
| 2007-11-08 | $10.44 | $10.44 | 90,200 | — | — |
| 2007-11-07 | $10.56 | $10.56 | 86,900 | — | — |
| 2007-11-06 | $10.99 | $10.99 | 112,100 | — | — |
| 2007-11-05 | $10.73 | $10.73 | 58,900 | — | — |
| 2007-11-02 | $11.06 | $11.06 | 122,700 | — | — |
| 2007-11-01 | $10.72 | $10.72 | 125,600 | — | — |
| 2007-10-31 | $11.41 | $11.41 | 115,000 | — | — |
| 2007-10-30 | $11.39 | $11.39 | 48,400 | — | — |
| 2007-10-29 | $11.21 | $11.21 | 65,300 | — | — |
| 2007-10-26 | $11.25 | $11.25 | 97,300 | — | — |
| 2007-10-25 | $10.64 | $10.64 | 87,200 | — | — |
| 2007-10-24 | $10.79 | $10.79 | 117,200 | — | — |
| 2007-10-23 | $10.85 | $10.85 | 93,700 | — | — |
| 2007-10-22 | $11.20 | $11.20 | 72,500 | — | — |
| 2007-10-19 | $10.95 | $10.95 | 182,900 | — | — |
| 2007-10-18 | $11.17 | $11.17 | 216,500 | — | — |
| 2007-10-17 | $11.75 | $11.75 | 80,000 | — | — |
| 2007-10-16 | $11.60 | $11.60 | 279,300 | — | — |
| 2007-10-15 | $11.74 | $11.74 | 98,300 | — | — |
| 2007-10-12 | $11.75 | $11.75 | 47,900 | — | — |
| 2007-10-11 | $11.40 | $11.40 | 102,800 | — | — |
| 2007-10-10 | $11.40 | $11.40 | 45,200 | — | — |
| 2007-10-09 | $11.55 | $11.55 | 88,600 | — | — |
| 2007-10-08 | $11.66 | $11.66 | 50,900 | — | — |
| 2007-10-05 | $11.67 | $11.67 | 66,500 | — | — |
| 2007-10-04 | $11.75 | $11.75 | 53,400 | — | — |
| 2007-10-03 | $12.04 | $12.04 | 74,300 | — | — |
| 2007-10-02 | $11.96 | $11.96 | 111,700 | — | — |
| 2007-10-01 | $11.78 | $11.78 | 124,700 | — | — |
| 2007-09-28 | $11.80 | $11.80 | 118,100 | — | — |
| 2007-09-27 | $11.75 | $11.75 | 226,500 | — | — |
| 2007-09-26 | $11.79 | $11.79 | 138,000 | — | — |
| 2007-09-25 | $11.20 | $11.20 | 205,600 | — | — |
| 2007-09-24 | $11.73 | $11.73 | 63,700 | — | — |
| 2007-09-21 | $11.85 | $11.85 | 127,900 | — | — |
| 2007-09-20 | $11.47 | $11.47 | 165,900 | — | — |
| 2007-09-19 | $11.66 | $11.66 | 155,800 | — | — |
| 2007-09-18 | $11.23 | $11.23 | 155,800 | — | — |
| 2007-09-17 | $10.35 | $10.35 | 117,900 | — | — |
| 2007-09-14 | $10.53 | $10.53 | 92,100 | — | — |
| 2007-09-13 | $10.47 | $10.47 | 89,500 | — | — |
| 2007-09-12 | $10.44 | $10.44 | 81,200 | — | — |
| 2007-09-11 | $10.43 | $10.43 | 67,600 | — | — |
| 2007-09-10 | $10.44 | $10.44 | 156,400 | — | — |
| 2007-09-07 | $10.43 | $10.43 | 76,800 | — | — |
| 2007-09-06 | $10.77 | $10.77 | 114,800 | — | — |
| 2007-09-05 | $10.94 | $10.94 | 123,000 | — | — |
| 2007-09-04 | $11.02 | $11.02 | 72,200 | — | — |
| 2007-08-31 | $11.00 | $11.00 | 90,600 | — | — |
| 2007-08-30 | $10.73 | $10.73 | 154,800 | — | — |
| 2007-08-29 | $10.68 | $10.68 | 73,400 | — | — |
| 2007-08-28 | $10.56 | $10.56 | 100,800 | — | — |
| 2007-08-27 | $10.81 | $10.81 | 90,800 | — | — |
| 2007-08-24 | $11.05 | $11.05 | 78,600 | — | — |
| 2007-08-23 | $10.92 | $10.92 | 106,900 | — | — |
| 2007-08-22 | $10.98 | $10.98 | 249,700 | — | — |
| 2007-08-21 | $10.24 | $10.24 | 83,700 | — | — |
| 2007-08-20 | $10.18 | $10.18 | 135,100 | — | — |
| 2007-08-17 | $10.37 | $10.37 | 226,900 | — | — |
| 2007-08-16 | $10.20 | $10.20 | 258,200 | — | — |
| 2007-08-15 | $10.05 | $10.05 | 164,900 | — | — |
| 2007-08-14 | $9.72 | $9.72 | 339,100 | — | — |
| 2007-08-13 | $10.27 | $10.27 | 95,900 | — | — |
| 2007-08-10 | $9.86 | $9.86 | 294,700 | — | — |
| 2007-08-09 | $9.65 | $9.65 | 642,000 | — | — |
| 2007-08-08 | $9.83 | $9.83 | 241,200 | — | — |
| 2007-08-07 | $9.66 | $9.66 | 196,400 | — | — |
| 2007-08-06 | $9.74 | $9.74 | 281,300 | — | — |
| 2007-08-03 | $9.81 | $9.81 | 285,300 | — | — |
| 2007-08-02 | $10.08 | $10.08 | 209,200 | — | — |
| 2007-08-01 | $10.21 | $10.21 | 96,100 | — | — |
| 2007-07-31 | $10.33 | $10.33 | 168,200 | — | — |
| 2007-07-30 | $10.61 | $10.61 | 213,500 | — | — |
| 2007-07-27 | $10.90 | $10.90 | 207,900 | — | — |
| 2007-07-26 | $11.25 | $11.25 | 152,900 | — | — |
| 2007-07-25 | $11.51 | $11.51 | 260,900 | — | — |
| 2007-07-24 | $11.81 | $11.81 | 134,300 | — | — |
| 2007-07-23 | $12.09 | $12.09 | 100,800 | — | — |
| 2007-07-20 | $12.21 | $12.21 | 95,500 | — | — |
| 2007-07-19 | $12.28 | $12.28 | 252,800 | — | — |
| 2007-07-18 | $12.28 | $12.28 | 103,900 | — | — |
| 2007-07-17 | $12.33 | $12.33 | 70,000 | — | — |
| 2007-07-16 | $12.31 | $12.31 | 65,600 | — | — |
| 2007-07-13 | $12.39 | $12.39 | 147,600 | — | — |
| 2007-07-12 | $12.67 | $12.67 | 78,800 | — | — |
| 2007-07-11 | $12.38 | $12.38 | 122,300 | — | — |
| 2007-07-10 | $12.51 | $12.51 | 253,000 | — | — |
| 2007-07-09 | $12.77 | $12.77 | 64,600 | — | — |
| 2007-07-06 | $12.74 | $12.74 | 34,500 | — | — |
| 2007-07-05 | $12.77 | $12.77 | 89,900 | — | — |
| 2007-07-03 | $12.74 | $12.74 | 47,500 | — | — |
| 2007-07-02 | $12.61 | $12.61 | 178,700 | — | — |
| 2007-06-29 | $12.48 | $12.48 | 220,600 | — | — |
| 2007-06-28 | $12.50 | $12.50 | 265,900 | — | — |
| 2007-06-27 | $12.10 | $12.10 | 99,300 | — | — |
| 2007-06-26 | $11.77 | $11.77 | 149,700 | — | — |
| 2007-06-25 | $11.85 | $11.85 | 171,700 | — | — |
| 2007-06-22 | $11.67 | $11.67 | 1,735,700 | — | — |
| 2007-06-21 | $11.98 | $11.98 | 100,200 | — | — |
| 2007-06-20 | $11.91 | $11.91 | 94,000 | — | — |
| 2007-06-19 | $11.98 | $11.98 | 117,000 | — | — |
| 2007-06-18 | $12.02 | $12.02 | 135,400 | — | — |
| 2007-06-15 | $12.16 | $12.16 | 169,600 | — | — |
| 2007-06-14 | $11.90 | $11.90 | 163,900 | — | — |
| 2007-06-13 | $11.90 | $11.90 | 51,500 | — | — |
| 2007-06-12 | $11.81 | $11.81 | 94,200 | — | — |
| 2007-06-11 | $11.92 | $11.92 | 71,300 | — | — |
| 2007-06-08 | $11.84 | $11.84 | 155,900 | — | — |
| 2007-06-07 | $11.92 | $11.92 | 268,000 | — | — |
| 2007-06-06 | $11.93 | $11.93 | 84,800 | — | — |
| 2007-06-05 | $11.92 | $11.92 | 63,900 | — | — |
| 2007-06-04 | $11.92 | $11.92 | 84,900 | — | — |
| 2007-06-01 | $12.03 | $12.03 | 91,200 | — | — |
| 2007-05-31 | $12.07 | $12.07 | 186,400 | — | — |
| 2007-05-30 | $11.98 | $11.98 | 118,900 | — | — |
| 2007-05-29 | $12.06 | $12.06 | 51,700 | — | — |
| 2007-05-25 | $11.84 | $11.84 | 60,100 | — | — |
| 2007-05-24 | $12.05 | $12.05 | 139,700 | — | — |
| 2007-05-23 | $12.25 | $12.25 | 60,500 | — | — |
| 2007-05-22 | $12.16 | $12.16 | 66,400 | — | — |
| 2007-05-21 | $11.86 | $11.86 | 152,800 | — | — |
| 2007-05-18 | $11.67 | $11.67 | 199,400 | — | — |
| 2007-05-17 | $11.80 | $11.80 | 216,200 | — | — |
| 2007-05-16 | $11.80 | $11.80 | 161,900 | — | — |
| 2007-05-15 | $12.12 | $12.12 | 160,100 | — | — |
| 2007-05-14 | $12.43 | $12.43 | 161,200 | — | — |
| 2007-05-11 | $12.28 | $12.28 | 91,600 | — | — |
| 2007-05-10 | $12.24 | $12.24 | 132,000 | — | — |
| 2007-05-09 | $12.42 | $12.42 | 135,200 | — | — |
| 2007-05-08 | $12.57 | $12.57 | 73,400 | — | — |
| 2007-05-07 | $12.18 | $12.18 | 53,100 | — | — |
| 2007-05-04 | $12.22 | $12.22 | 84,100 | — | — |
| 2007-05-03 | $12.23 | $12.23 | 117,000 | — | — |
| 2007-05-02 | $12.11 | $12.11 | 149,500 | — | — |
| 2007-05-01 | $11.90 | $11.90 | 103,400 | — | — |
| 2007-04-30 | $11.90 | $11.90 | 122,600 | — | — |
| 2007-04-27 | $11.98 | $11.98 | 83,200 | — | — |
| 2007-04-26 | $11.89 | $11.89 | 132,800 | — | — |
| 2007-04-25 | $12.03 | $12.03 | 235,000 | — | — |
| 2007-04-24 | $12.18 | $12.18 | 446,200 | — | — |
| 2007-04-23 | $11.50 | $11.50 | 342,000 | — | — |
| 2007-04-20 | $10.76 | $10.76 | 236,300 | — | — |
| 2007-04-19 | $10.30 | $10.30 | 184,800 | — | — |
| 2007-04-18 | $9.98 | $9.98 | 119,600 | — | — |
| 2007-04-17 | $9.95 | $9.95 | 73,900 | — | — |
| 2007-04-16 | $9.92 | $9.92 | 51,600 | — | — |
| 2007-04-13 | $9.81 | $9.81 | 161,000 | — | — |
| 2007-04-12 | $9.58 | $9.58 | 86,100 | — | — |
| 2007-04-11 | $9.56 | $9.56 | 146,300 | — | — |
| 2007-04-10 | $9.56 | $9.56 | 726,200 | — | — |
| 2007-04-09 | $9.81 | $9.81 | 55,600 | — | — |
| 2007-04-05 | $9.84 | $9.84 | 38,600 | — | — |
| 2007-04-04 | $10.00 | $10.00 | 39,400 | — | — |
| 2007-04-03 | $10.04 | $10.04 | 66,300 | — | — |
| 2007-04-02 | $10.00 | $10.00 | 52,100 | — | — |
| 2007-03-30 | $9.94 | $9.94 | 118,400 | — | — |
| 2007-03-29 | $10.07 | $10.07 | 239,500 | — | — |
| 2007-03-28 | $9.72 | $9.72 | 56,900 | — | — |
| 2007-03-27 | $9.75 | $9.75 | 62,700 | — | — |
| 2007-03-26 | $9.75 | $9.75 | 64,200 | — | — |
| 2007-03-23 | $9.79 | $9.79 | 79,900 | — | — |
| 2007-03-22 | $9.68 | $9.68 | 111,600 | — | — |
| 2007-03-21 | $9.50 | $9.50 | 53,300 | — | — |
| 2007-03-20 | $9.37 | $9.37 | 52,000 | — | — |
| 2007-03-19 | $9.49 | $9.49 | 79,500 | — | — |
| 2007-03-16 | $9.39 | $9.39 | 117,600 | — | — |
| 2007-03-15 | $9.48 | $9.48 | 120,100 | — | — |
| 2007-03-14 | $9.32 | $9.32 | 43,100 | — | — |
| 2007-03-13 | $9.36 | $9.36 | 152,800 | — | — |
| 2007-03-12 | $9.58 | $9.58 | 78,700 | — | — |
| 2007-03-09 | $9.65 | $9.65 | 97,100 | — | — |
| 2007-03-08 | $9.81 | $9.81 | 204,000 | — | — |
| 2007-03-07 | $9.97 | $9.97 | 294,000 | — | — |
| 2007-03-06 | $9.47 | $9.47 | 270,200 | — | — |
| 2007-03-05 | $9.30 | $9.30 | 91,200 | — | — |
| 2007-03-02 | $9.43 | $9.43 | 254,300 | — | — |
| 2007-03-01 | $9.40 | $9.40 | 506,700 | — | — |
| 2007-02-28 | $10.25 | $10.25 | 69,000 | — | — |
| 2007-02-27 | $10.05 | $10.05 | 103,100 | — | — |
| 2007-02-26 | $10.46 | $10.46 | 78,000 | — | — |
| 2007-02-23 | $10.76 | $10.76 | 36,700 | — | — |
| 2007-02-22 | $10.73 | $10.73 | 105,200 | — | — |
| 2007-02-21 | $10.38 | $10.38 | 250,800 | — | — |
| 2007-02-20 | $10.73 | $10.73 | 17,000 | — | — |
| 2007-02-16 | $10.79 | $10.79 | 69,400 | — | — |
| 2007-02-15 | $10.63 | $10.63 | 101,600 | — | — |
| 2007-02-14 | $10.54 | $10.54 | 136,100 | — | — |
| 2007-02-13 | $10.68 | $10.68 | 50,100 | — | — |
| 2007-02-12 | $10.75 | $10.75 | 94,000 | — | — |
| 2007-02-09 | $10.80 | $10.80 | 72,500 | — | — |
| 2007-02-08 | $11.31 | $11.31 | 29,500 | — | — |
| 2007-02-07 | $11.40 | $11.40 | 60,400 | — | — |
| 2007-02-06 | $11.38 | $11.38 | 45,900 | — | — |
| 2007-02-05 | $11.37 | $11.37 | 45,700 | — | — |
| 2007-02-02 | $11.39 | $11.39 | 39,900 | — | — |
| 2007-02-01 | $11.30 | $11.30 | 50,500 | — | — |
| 2007-01-31 | $11.35 | $11.35 | 32,100 | — | — |
| 2007-01-30 | $11.29 | $11.29 | 35,600 | — | — |
| 2007-01-29 | $11.17 | $11.17 | 63,100 | — | — |
| 2007-01-26 | $11.36 | $11.36 | 26,100 | — | — |
| 2007-01-25 | $11.30 | $11.30 | 46,900 | — | — |
| 2007-01-24 | $11.30 | $11.30 | 87,500 | — | — |
| 2007-01-23 | $11.41 | $11.41 | 86,900 | — | — |
| 2007-01-22 | $11.44 | $11.44 | 64,500 | — | — |
| 2007-01-19 | $11.49 | $11.49 | 79,400 | — | — |
| 2007-01-18 | $11.79 | $11.79 | 134,900 | — | — |
| 2007-01-17 | $11.44 | $11.44 | 218,200 | — | — |
| 2007-01-16 | $11.09 | $11.09 | 246,800 | — | — |
| 2007-01-12 | $11.48 | $11.48 | 82,200 | — | — |
| 2007-01-11 | $11.64 | $11.64 | 55,000 | — | — |
| 2007-01-10 | $11.67 | $11.67 | 115,600 | — | — |
| 2007-01-09 | $11.63 | $11.63 | 136,700 | — | — |
| 2007-01-08 | $11.92 | $11.92 | 74,800 | — | — |
| 2007-01-05 | $12.04 | $12.04 | 80,200 | — | — |
| 2007-01-04 | $12.43 | $12.43 | 53,400 | — | — |
| 2007-01-03 | $12.27 | $12.27 | 52,600 | — | — |