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
- 2000-07-11 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 | $8.63 | $8.63 | 522,600 | — | — |
| 2007-12-28 | $8.67 | $8.67 | 636,400 | — | — |
| 2007-12-27 | $8.72 | $8.72 | 541,400 | — | — |
| 2007-12-26 | $8.99 | $8.99 | 807,100 | — | — |
| 2007-12-24 | $9.27 | $9.27 | 438,800 | — | — |
| 2007-12-21 | $8.98 | $8.98 | 1,701,800 | — | — |
| 2007-12-20 | $8.75 | $8.75 | 878,800 | — | — |
| 2007-12-19 | $8.67 | $8.67 | 820,000 | — | — |
| 2007-12-18 | $8.70 | $8.70 | 1,029,200 | — | — |
| 2007-12-17 | $8.79 | $8.79 | 820,700 | — | — |
| 2007-12-14 | $8.86 | $8.86 | 930,900 | — | — |
| 2007-12-13 | $9.10 | $9.10 | 950,000 | — | — |
| 2007-12-12 | $9.38 | $9.38 | 1,027,600 | — | — |
| 2007-12-11 | $9.19 | $9.19 | 1,030,500 | — | — |
| 2007-12-10 | $9.25 | $9.25 | 855,200 | — | — |
| 2007-12-07 | $9.11 | $9.11 | 810,900 | — | — |
| 2007-12-06 | $9.22 | $9.22 | 1,068,200 | — | — |
| 2007-12-05 | $8.84 | $8.84 | 939,500 | — | — |
| 2007-12-04 | $8.67 | $8.67 | 1,741,800 | — | — |
| 2007-12-03 | $8.60 | $8.60 | 1,072,900 | — | — |
| 2007-11-30 | $8.66 | $8.66 | 2,024,900 | — | — |
| 2007-11-29 | $8.53 | $8.53 | 965,500 | — | — |
| 2007-11-28 | $8.41 | $8.41 | 1,685,600 | — | — |
| 2007-11-27 | $8.09 | $8.09 | 804,200 | — | — |
| 2007-11-26 | $8.02 | $8.02 | 705,100 | — | — |
| 2007-11-23 | $8.33 | $8.33 | 555,500 | — | — |
| 2007-11-21 | $8.15 | $8.15 | 1,396,300 | — | — |
| 2007-11-20 | $8.47 | $8.47 | 1,059,200 | — | — |
| 2007-11-19 | $8.60 | $8.60 | 832,700 | — | — |
| 2007-11-16 | $8.92 | $8.92 | 1,049,500 | — | — |
| 2007-11-15 | $8.82 | $8.82 | 814,500 | — | — |
| 2007-11-14 | $8.89 | $8.89 | 931,400 | — | — |
| 2007-11-13 | $8.68 | $8.68 | 788,700 | — | — |
| 2007-11-12 | $8.59 | $8.59 | 1,161,100 | — | — |
| 2007-11-09 | $8.29 | $8.29 | 825,500 | — | — |
| 2007-11-08 | $8.31 | $8.31 | 1,168,400 | — | — |
| 2007-11-07 | $8.21 | $8.21 | 896,700 | — | — |
| 2007-11-06 | $8.69 | $8.69 | 1,100,600 | — | — |
| 2007-11-05 | $8.52 | $8.52 | 703,000 | — | — |
| 2007-11-02 | $8.76 | $8.76 | 1,240,500 | — | — |
| 2007-11-01 | $8.58 | $8.58 | 1,297,700 | — | — |
| 2007-10-31 | $9.13 | $9.13 | 1,307,900 | — | — |
| 2007-10-30 | $8.65 | $8.65 | 1,473,700 | — | — |
| 2007-10-29 | $8.90 | $8.90 | 2,596,200 | — | — |
| 2007-10-26 | $8.08 | $8.08 | 810,600 | — | — |
| 2007-10-25 | $8.02 | $8.02 | 743,000 | — | — |
| 2007-10-24 | $8.13 | $8.13 | 734,900 | — | — |
| 2007-10-23 | $8.33 | $8.33 | 450,000 | — | — |
| 2007-10-22 | $8.33 | $8.33 | 759,200 | — | — |
| 2007-10-19 | $8.16 | $8.16 | 539,300 | — | — |
| 2007-10-18 | $8.52 | $8.52 | 546,300 | — | — |
| 2007-10-17 | $8.51 | $8.51 | 699,200 | — | — |
| 2007-10-16 | $8.33 | $8.33 | 632,200 | — | — |
| 2007-10-15 | $8.54 | $8.54 | 449,600 | — | — |
| 2007-10-12 | $8.78 | $8.78 | 583,300 | — | — |
| 2007-10-11 | $8.65 | $8.65 | 692,100 | — | — |
| 2007-10-10 | $8.74 | $8.74 | 600,200 | — | — |
| 2007-10-09 | $8.79 | $8.79 | 616,400 | — | — |
| 2007-10-08 | $8.81 | $8.81 | 382,400 | — | — |
| 2007-10-05 | $8.83 | $8.83 | 1,019,900 | — | — |
| 2007-10-04 | $8.78 | $8.78 | 898,900 | — | — |
| 2007-10-03 | $8.80 | $8.80 | 1,029,500 | — | — |
| 2007-10-02 | $8.89 | $8.89 | 854,400 | — | — |
| 2007-10-01 | $8.87 | $8.87 | 2,384,700 | — | — |
| 2007-09-28 | $8.68 | $8.68 | 742,700 | — | — |
| 2007-09-27 | $8.80 | $8.80 | 1,085,300 | — | — |
| 2007-09-26 | $9.00 | $9.00 | 493,700 | — | — |
| 2007-09-25 | $9.01 | $9.01 | 686,600 | — | — |
| 2007-09-24 | $9.13 | $9.13 | 648,300 | — | — |
| 2007-09-21 | $9.47 | $9.47 | 1,434,400 | — | — |
| 2007-09-20 | $9.35 | $9.35 | 685,300 | — | — |
| 2007-09-19 | $9.48 | $9.48 | 1,055,200 | — | — |
| 2007-09-18 | $9.45 | $9.45 | 959,000 | — | — |
| 2007-09-17 | $8.97 | $8.97 | 1,663,200 | — | — |
| 2007-09-14 | $9.21 | $9.21 | 572,000 | — | — |
| 2007-09-13 | $9.15 | $9.15 | 870,200 | — | — |
| 2007-09-12 | $9.24 | $9.24 | 1,055,200 | — | — |
| 2007-09-11 | $9.25 | $9.25 | 822,300 | — | — |
| 2007-09-10 | $9.14 | $9.14 | 733,600 | — | — |
| 2007-09-07 | $9.20 | $9.20 | 959,600 | — | — |
| 2007-09-06 | $9.40 | $9.40 | 799,100 | — | — |
| 2007-09-05 | $9.50 | $9.50 | 1,716,800 | — | — |
| 2007-09-04 | $9.49 | $9.49 | 1,357,500 | — | — |
| 2007-08-31 | $9.44 | $9.44 | 2,532,400 | — | — |
| 2007-08-30 | $9.18 | $9.18 | 828,300 | — | — |
| 2007-08-29 | $9.19 | $9.19 | 949,700 | — | — |
| 2007-08-28 | $9.04 | $9.04 | 2,618,300 | — | — |
| 2007-08-27 | $8.99 | $8.99 | 1,003,400 | — | — |
| 2007-08-24 | $9.20 | $9.20 | 1,353,900 | — | — |
| 2007-08-23 | $9.17 | $9.17 | 1,901,400 | — | — |
| 2007-08-22 | $9.21 | $9.21 | 1,253,100 | — | — |
| 2007-08-21 | $9.33 | $9.33 | 863,800 | — | — |
| 2007-08-20 | $9.49 | $9.49 | 629,100 | — | — |
| 2007-08-17 | $9.40 | $9.40 | 1,730,900 | — | — |
| 2007-08-16 | $9.43 | $9.43 | 1,445,200 | — | — |
| 2007-08-15 | $9.40 | $9.40 | 1,422,200 | — | — |
| 2007-08-14 | $9.43 | $9.43 | 1,852,600 | — | — |
| 2007-08-13 | $9.40 | $9.40 | 2,810,100 | — | — |
| 2007-08-10 | $9.49 | $9.49 | 2,908,600 | — | — |
| 2007-08-09 | $10.12 | $10.12 | 3,327,700 | — | — |
| 2007-08-08 | $9.88 | $9.88 | 3,387,700 | — | — |
| 2007-08-07 | $8.80 | $8.80 | 2,686,500 | — | — |
| 2007-08-06 | $8.92 | $8.92 | 3,418,500 | — | — |
| 2007-08-03 | $9.13 | $9.13 | 3,938,900 | — | — |
| 2007-08-02 | $9.60 | $9.60 | 4,416,300 | — | — |
| 2007-08-01 | $10.98 | $10.98 | 2,249,100 | — | — |
| 2007-07-31 | $10.78 | $10.78 | 1,799,800 | — | — |
| 2007-07-30 | $11.00 | $11.00 | 2,005,000 | — | — |
| 2007-07-27 | $10.80 | $10.80 | 2,239,000 | — | — |
| 2007-07-26 | $11.10 | $11.10 | 2,118,200 | — | — |
| 2007-07-25 | $11.47 | $11.47 | 2,042,100 | — | — |
| 2007-07-24 | $11.39 | $11.39 | 1,865,100 | — | — |
| 2007-07-23 | $11.60 | $11.60 | 1,260,600 | — | — |
| 2007-07-20 | $11.63 | $11.63 | 1,913,500 | — | — |
| 2007-07-19 | $11.94 | $11.94 | 1,662,200 | — | — |
| 2007-07-18 | $11.82 | $11.82 | 2,103,100 | — | — |
| 2007-07-17 | $11.86 | $11.86 | 2,285,200 | — | — |
| 2007-07-16 | $11.60 | $11.60 | 2,716,100 | — | — |
| 2007-07-13 | $11.93 | $11.93 | 2,083,800 | — | — |
| 2007-07-12 | $12.12 | $12.12 | 1,994,600 | — | — |
| 2007-07-11 | $11.54 | $11.54 | 2,265,300 | — | — |
| 2007-07-10 | $11.68 | $11.68 | 2,038,600 | — | — |
| 2007-07-09 | $11.86 | $11.86 | 1,089,900 | — | — |
| 2007-07-06 | $11.96 | $11.96 | 839,900 | — | — |
| 2007-07-05 | $11.75 | $11.75 | 1,057,200 | — | — |
| 2007-07-03 | $12.07 | $12.07 | 390,200 | — | — |
| 2007-07-02 | $11.81 | $11.81 | 1,201,400 | — | — |
| 2007-06-29 | $11.88 | $11.88 | 1,236,700 | — | — |
| 2007-06-28 | $12.01 | $12.01 | 1,519,100 | — | — |
| 2007-06-27 | $11.85 | $11.85 | 1,428,700 | — | — |
| 2007-06-26 | $11.76 | $11.76 | 1,054,400 | — | — |
| 2007-06-25 | $11.82 | $11.82 | 1,313,800 | — | — |
| 2007-06-22 | $11.87 | $11.87 | 2,971,700 | — | — |
| 2007-06-21 | $11.99 | $11.99 | 978,200 | — | — |
| 2007-06-20 | $11.78 | $11.78 | 933,200 | — | — |
| 2007-06-19 | $11.89 | $11.89 | 833,200 | — | — |
| 2007-06-18 | $11.93 | $11.93 | 1,088,200 | — | — |
| 2007-06-15 | $11.96 | $11.96 | 1,889,400 | — | — |
| 2007-06-14 | $11.91 | $11.91 | 1,310,000 | — | — |
| 2007-06-13 | $11.94 | $11.94 | 1,664,300 | — | — |
| 2007-06-12 | $11.79 | $11.79 | 2,338,100 | — | — |
| 2007-06-11 | $11.85 | $11.85 | 2,134,800 | — | — |
| 2007-06-08 | $11.75 | $11.75 | 7,395,900 | — | — |
| 2007-06-07 | $11.42 | $11.42 | 6,796,400 | — | — |
| 2007-06-06 | $11.40 | $11.40 | 2,146,500 | — | — |
| 2007-06-05 | $11.42 | $11.42 | 2,984,900 | — | — |
| 2007-06-04 | $11.50 | $11.50 | 1,766,300 | — | — |
| 2007-06-01 | $11.50 | $11.50 | 1,584,000 | — | — |
| 2007-05-31 | $11.51 | $11.51 | 1,593,000 | — | — |
| 2007-05-30 | $11.45 | $11.45 | 1,409,600 | — | — |
| 2007-05-29 | $11.49 | $11.49 | 4,573,800 | — | — |
| 2007-05-25 | $11.36 | $11.36 | 619,000 | — | — |
| 2007-05-24 | $11.30 | $11.30 | 1,751,700 | — | — |
| 2007-05-23 | $11.41 | $11.41 | 4,998,900 | — | — |
| 2007-05-22 | $11.53 | $11.53 | 1,520,700 | — | — |
| 2007-05-21 | $11.60 | $11.60 | 1,161,000 | — | — |
| 2007-05-18 | $11.56 | $11.56 | 1,197,900 | — | — |
| 2007-05-17 | $11.54 | $11.54 | 1,578,100 | — | — |
| 2007-05-16 | $11.53 | $11.53 | 2,769,300 | — | — |
| 2007-05-15 | $11.63 | $11.63 | 1,977,500 | — | — |
| 2007-05-14 | $11.67 | $11.67 | 2,368,400 | — | — |
| 2007-05-11 | $11.62 | $11.62 | 2,396,600 | — | — |
| 2007-05-10 | $11.40 | $11.40 | 5,773,600 | — | — |
| 2007-05-09 | $10.33 | $10.33 | 3,072,500 | — | — |
| 2007-05-08 | $10.37 | $10.37 | 2,758,300 | — | — |
| 2007-05-07 | $10.81 | $10.81 | 3,660,600 | — | — |
| 2007-05-04 | $11.90 | $11.90 | 2,051,800 | — | — |
| 2007-05-03 | $11.93 | $11.93 | 873,800 | — | — |
| 2007-05-02 | $11.91 | $11.91 | 1,161,200 | — | — |
| 2007-05-01 | $11.83 | $11.83 | 1,167,700 | — | — |
| 2007-04-30 | $11.72 | $11.72 | 1,190,800 | — | — |
| 2007-04-27 | $11.84 | $11.84 | 1,034,500 | — | — |
| 2007-04-26 | $11.98 | $11.98 | 1,074,900 | — | — |
| 2007-04-25 | $11.94 | $11.94 | 1,570,900 | — | — |
| 2007-04-24 | $11.95 | $11.95 | 1,272,400 | — | — |
| 2007-04-23 | $11.76 | $11.76 | 1,023,000 | — | — |
| 2007-04-20 | $11.84 | $11.84 | 994,000 | — | — |
| 2007-04-19 | $11.75 | $11.75 | 831,800 | — | — |
| 2007-04-18 | $11.66 | $11.66 | 804,100 | — | — |
| 2007-04-17 | $11.71 | $11.71 | 1,271,900 | — | — |
| 2007-04-16 | $11.63 | $11.63 | 990,900 | — | — |
| 2007-04-13 | $11.30 | $11.30 | 1,728,000 | — | — |
| 2007-04-12 | $11.24 | $11.24 | 1,329,800 | — | — |
| 2007-04-11 | $11.18 | $11.18 | 679,300 | — | — |
| 2007-04-10 | $11.17 | $11.17 | 660,300 | — | — |
| 2007-04-09 | $11.08 | $11.08 | 990,100 | — | — |
| 2007-04-05 | $11.13 | $11.13 | 661,900 | — | — |
| 2007-04-04 | $10.99 | $10.99 | 1,074,000 | — | — |
| 2007-04-03 | $10.97 | $10.97 | 1,132,800 | — | — |
| 2007-04-02 | $10.73 | $10.73 | 1,175,600 | — | — |
| 2007-03-30 | $10.70 | $10.70 | 1,100,300 | — | — |
| 2007-03-29 | $10.54 | $10.54 | 905,000 | — | — |
| 2007-03-28 | $10.70 | $10.70 | 1,000,300 | — | — |
| 2007-03-27 | $10.70 | $10.70 | 1,257,700 | — | — |
| 2007-03-26 | $10.85 | $10.85 | 1,032,700 | — | — |
| 2007-03-23 | $10.93 | $10.93 | 631,300 | — | — |
| 2007-03-22 | $10.92 | $10.92 | 941,500 | — | — |
| 2007-03-21 | $10.99 | $10.99 | 1,089,300 | — | — |
| 2007-03-20 | $10.68 | $10.68 | 816,400 | — | — |
| 2007-03-19 | $10.67 | $10.67 | 816,300 | — | — |
| 2007-03-16 | $10.63 | $10.63 | 1,381,100 | — | — |
| 2007-03-15 | $10.63 | $10.63 | 661,500 | — | — |
| 2007-03-14 | $10.61 | $10.61 | 916,400 | — | — |
| 2007-03-13 | $10.60 | $10.60 | 1,194,800 | — | — |
| 2007-03-12 | $10.88 | $10.88 | 809,400 | — | — |
| 2007-03-09 | $10.81 | $10.81 | 1,066,600 | — | — |
| 2007-03-08 | $10.87 | $10.87 | 1,904,800 | — | — |
| 2007-03-07 | $10.61 | $10.61 | 1,038,400 | — | — |
| 2007-03-06 | $10.63 | $10.63 | 1,127,900 | — | — |
| 2007-03-05 | $10.34 | $10.34 | 1,790,600 | — | — |
| 2007-03-02 | $10.63 | $10.63 | 2,163,000 | — | — |
| 2007-03-01 | $11.06 | $11.06 | 1,573,100 | — | — |
| 2007-02-28 | $11.14 | $11.14 | 1,366,600 | — | — |
| 2007-02-27 | $11.24 | $11.24 | 1,855,300 | — | — |
| 2007-02-26 | $11.67 | $11.67 | 1,448,400 | — | — |
| 2007-02-23 | $11.75 | $11.75 | 2,010,100 | — | — |
| 2007-02-22 | $11.98 | $11.98 | 1,676,000 | — | — |
| 2007-02-21 | $11.73 | $11.73 | 2,059,000 | — | — |
| 2007-02-20 | $11.55 | $11.55 | 1,938,600 | — | — |
| 2007-02-16 | $11.43 | $11.43 | 2,404,200 | — | — |
| 2007-02-15 | $11.07 | $11.07 | 2,897,800 | — | — |
| 2007-02-14 | $10.97 | $10.97 | 2,065,200 | — | — |
| 2007-02-13 | $10.80 | $10.80 | 2,136,200 | — | — |
| 2007-02-12 | $10.75 | $10.75 | 1,395,600 | — | — |
| 2007-02-09 | $10.69 | $10.69 | 932,000 | — | — |
| 2007-02-08 | $10.90 | $10.90 | 1,308,000 | — | — |
| 2007-02-07 | $10.88 | $10.88 | 1,671,800 | — | — |
| 2007-02-06 | $10.79 | $10.79 | 863,300 | — | — |
| 2007-02-05 | $10.81 | $10.81 | 936,600 | — | — |
| 2007-02-02 | $10.84 | $10.84 | 620,200 | — | — |
| 2007-02-01 | $10.73 | $10.73 | 963,900 | — | — |
| 2007-01-31 | $10.73 | $10.73 | 1,298,800 | — | — |
| 2007-01-30 | $10.53 | $10.53 | 1,840,100 | — | — |
| 2007-01-29 | $10.58 | $10.58 | 973,500 | — | — |
| 2007-01-26 | $10.77 | $10.77 | 1,009,000 | — | — |
| 2007-01-25 | $10.57 | $10.57 | 708,300 | — | — |
| 2007-01-24 | $10.80 | $10.80 | 1,046,800 | — | — |
| 2007-01-23 | $10.64 | $10.64 | 1,209,100 | — | — |
| 2007-01-22 | $10.39 | $10.39 | 1,390,800 | — | — |
| 2007-01-19 | $10.60 | $10.60 | 1,203,800 | — | — |
| 2007-01-18 | $10.32 | $10.32 | 1,593,600 | — | — |
| 2007-01-17 | $10.87 | $10.87 | 1,237,000 | — | — |
| 2007-01-16 | $10.82 | $10.82 | 1,519,000 | — | — |
| 2007-01-12 | $11.03 | $11.03 | 1,034,100 | — | — |
| 2007-01-11 | $11.05 | $11.05 | 1,576,300 | — | — |
| 2007-01-10 | $10.95 | $10.95 | 658,200 | — | — |
| 2007-01-09 | $10.84 | $10.84 | 904,800 | — | — |
| 2007-01-08 | $10.79 | $10.79 | 623,400 | — | — |
| 2007-01-05 | $10.74 | $10.74 | 794,200 | — | — |
| 2007-01-04 | $10.92 | $10.92 | 969,600 | — | — |
| 2007-01-03 | $10.78 | $10.78 | 1,224,200 | — | — |