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
- 2000-04-17 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 | 650,000 | — | — |
| 2007-12-28 | $8.87 | $8.87 | 500,400 | — | — |
| 2007-12-27 | $8.93 | $8.93 | 439,900 | — | — |
| 2007-12-26 | $9.18 | $9.18 | 610,400 | — | — |
| 2007-12-24 | $9.26 | $9.26 | 381,300 | — | — |
| 2007-12-21 | $9.24 | $9.24 | 1,943,700 | — | — |
| 2007-12-20 | $9.21 | $9.21 | 803,800 | — | — |
| 2007-12-19 | $9.12 | $9.12 | 1,199,800 | — | — |
| 2007-12-18 | $9.41 | $9.41 | 1,657,000 | — | — |
| 2007-12-17 | $9.49 | $9.49 | 1,020,900 | — | — |
| 2007-12-14 | $9.61 | $9.61 | 2,611,900 | — | — |
| 2007-12-13 | $8.86 | $8.86 | 673,000 | — | — |
| 2007-12-12 | $8.88 | $8.88 | 1,222,700 | — | — |
| 2007-12-11 | $8.60 | $8.60 | 1,638,500 | — | — |
| 2007-12-10 | $8.67 | $8.67 | 1,969,400 | — | — |
| 2007-12-07 | $8.85 | $8.85 | 1,293,200 | — | — |
| 2007-12-06 | $9.91 | $9.91 | 1,654,300 | — | — |
| 2007-12-05 | $9.18 | $9.18 | 1,693,000 | — | — |
| 2007-12-04 | $8.21 | $8.21 | 1,305,500 | — | — |
| 2007-12-03 | $8.13 | $8.13 | 1,310,300 | — | — |
| 2007-11-30 | $8.73 | $8.73 | 890,100 | — | — |
| 2007-11-29 | $8.87 | $8.87 | 947,400 | — | — |
| 2007-11-28 | $8.70 | $8.70 | 979,600 | — | — |
| 2007-11-27 | $8.24 | $8.24 | 1,006,900 | — | — |
| 2007-11-26 | $7.97 | $7.97 | 991,800 | — | — |
| 2007-11-23 | $8.10 | $8.10 | 535,800 | — | — |
| 2007-11-21 | $8.03 | $8.03 | 1,189,900 | — | — |
| 2007-11-20 | $8.19 | $8.19 | 1,254,100 | — | — |
| 2007-11-19 | $8.65 | $8.65 | 657,800 | — | — |
| 2007-11-16 | $8.77 | $8.77 | 847,300 | — | — |
| 2007-11-15 | $8.85 | $8.85 | 494,600 | — | — |
| 2007-11-14 | $9.12 | $9.12 | 897,800 | — | — |
| 2007-11-13 | $9.10 | $9.10 | 781,000 | — | — |
| 2007-11-12 | $9.09 | $9.09 | 630,500 | — | — |
| 2007-11-09 | $9.07 | $9.07 | 912,300 | — | — |
| 2007-11-08 | $9.42 | $9.42 | 1,224,300 | — | — |
| 2007-11-07 | $9.24 | $9.24 | 1,444,900 | — | — |
| 2007-11-06 | $9.62 | $9.62 | 2,345,000 | — | — |
| 2007-11-05 | $10.23 | $10.23 | 733,900 | — | — |
| 2007-11-02 | $10.54 | $10.54 | 749,300 | — | — |
| 2007-11-01 | $10.39 | $10.39 | 1,094,000 | — | — |
| 2007-10-31 | $11.00 | $11.00 | 1,116,800 | — | — |
| 2007-10-30 | $11.07 | $11.07 | 504,200 | — | — |
| 2007-10-29 | $11.24 | $11.24 | 318,600 | — | — |
| 2007-10-26 | $11.17 | $11.17 | 521,400 | — | — |
| 2007-10-25 | $10.97 | $10.97 | 629,300 | — | — |
| 2007-10-24 | $11.24 | $11.24 | 752,700 | — | — |
| 2007-10-23 | $11.38 | $11.38 | 1,100,200 | — | — |
| 2007-10-22 | $10.98 | $10.98 | 650,300 | — | — |
| 2007-10-19 | $10.73 | $10.73 | 769,100 | — | — |
| 2007-10-18 | $10.90 | $10.90 | 640,900 | — | — |
| 2007-10-17 | $11.38 | $11.38 | 829,600 | — | — |
| 2007-10-16 | $10.79 | $10.79 | 1,631,900 | — | — |
| 2007-10-15 | $11.97 | $11.97 | 663,000 | — | — |
| 2007-10-12 | $11.90 | $11.90 | 550,100 | — | — |
| 2007-10-11 | $11.65 | $11.65 | 839,500 | — | — |
| 2007-10-10 | $11.69 | $11.69 | 604,800 | — | — |
| 2007-10-09 | $11.46 | $11.46 | 491,500 | — | — |
| 2007-10-08 | $11.16 | $11.16 | 333,800 | — | — |
| 2007-10-05 | $11.15 | $11.15 | 635,000 | — | — |
| 2007-10-04 | $10.68 | $10.68 | 788,400 | — | — |
| 2007-10-03 | $10.77 | $10.77 | 366,700 | — | — |
| 2007-10-02 | $10.81 | $10.81 | 525,800 | — | — |
| 2007-10-01 | $10.92 | $10.92 | 689,600 | — | — |
| 2007-09-28 | $10.59 | $10.59 | 533,200 | — | — |
| 2007-09-27 | $10.80 | $10.80 | 264,200 | — | — |
| 2007-09-26 | $10.86 | $10.86 | 351,400 | — | — |
| 2007-09-25 | $10.78 | $10.78 | 310,400 | — | — |
| 2007-09-24 | $10.84 | $10.84 | 479,700 | — | — |
| 2007-09-21 | $11.09 | $11.09 | 825,300 | — | — |
| 2007-09-20 | $11.08 | $11.08 | 718,800 | — | — |
| 2007-09-19 | $10.90 | $10.90 | 1,102,800 | — | — |
| 2007-09-18 | $10.72 | $10.72 | 958,800 | — | — |
| 2007-09-17 | $10.29 | $10.29 | 1,008,000 | — | — |
| 2007-09-14 | $10.47 | $10.47 | 1,111,900 | — | — |
| 2007-09-13 | $10.33 | $10.33 | 708,400 | — | — |
| 2007-09-12 | $10.36 | $10.36 | 1,291,200 | — | — |
| 2007-09-11 | $10.15 | $10.15 | 2,299,200 | — | — |
| 2007-09-10 | $11.16 | $11.16 | 664,300 | — | — |
| 2007-09-07 | $11.35 | $11.35 | 531,800 | — | — |
| 2007-09-06 | $11.62 | $11.62 | 799,800 | — | — |
| 2007-09-05 | $11.70 | $11.70 | 1,412,400 | — | — |
| 2007-09-04 | $11.40 | $11.40 | 1,158,900 | — | — |
| 2007-08-31 | $11.25 | $11.25 | 514,000 | — | — |
| 2007-08-30 | $11.06 | $11.06 | 905,800 | — | — |
| 2007-08-29 | $11.18 | $11.18 | 512,100 | — | — |
| 2007-08-28 | $10.95 | $10.95 | 622,000 | — | — |
| 2007-08-27 | $11.19 | $11.19 | 402,600 | — | — |
| 2007-08-24 | $11.47 | $11.47 | 499,700 | — | — |
| 2007-08-23 | $11.45 | $11.45 | 1,118,300 | — | — |
| 2007-08-22 | $10.83 | $10.83 | 526,700 | — | — |
| 2007-08-21 | $10.61 | $10.61 | 400,100 | — | — |
| 2007-08-20 | $10.50 | $10.50 | 763,400 | — | — |
| 2007-08-17 | $10.53 | $10.53 | 989,100 | — | — |
| 2007-08-16 | $10.10 | $10.10 | 1,269,500 | — | — |
| 2007-08-15 | $10.13 | $10.13 | 979,300 | — | — |
| 2007-08-14 | $9.89 | $9.89 | 534,600 | — | — |
| 2007-08-13 | $10.01 | $10.01 | 751,900 | — | — |
| 2007-08-10 | $10.01 | $10.01 | 1,557,700 | — | — |
| 2007-08-09 | $10.50 | $10.50 | 1,925,300 | — | — |
| 2007-08-08 | $11.17 | $11.17 | 2,352,100 | — | — |
| 2007-08-07 | $10.21 | $10.21 | 1,309,900 | — | — |
| 2007-08-06 | $10.35 | $10.35 | 1,734,600 | — | — |
| 2007-08-03 | $9.65 | $9.65 | 1,323,500 | — | — |
| 2007-08-02 | $9.68 | $9.68 | 876,900 | — | — |
| 2007-08-01 | $9.53 | $9.53 | 1,642,300 | — | — |
| 2007-07-31 | $9.69 | $9.69 | 1,370,400 | — | — |
| 2007-07-30 | $10.15 | $10.15 | 1,430,500 | — | — |
| 2007-07-27 | $10.14 | $10.14 | 1,270,500 | — | — |
| 2007-07-26 | $10.07 | $10.07 | 4,481,100 | — | — |
| 2007-07-25 | $11.03 | $11.03 | 1,116,700 | — | — |
| 2007-07-24 | $10.87 | $10.87 | 1,010,500 | — | — |
| 2007-07-23 | $11.30 | $11.30 | 609,200 | — | — |
| 2007-07-20 | $11.29 | $11.29 | 747,300 | — | — |
| 2007-07-19 | $11.69 | $11.69 | 430,000 | — | — |
| 2007-07-18 | $11.31 | $11.31 | 591,000 | — | — |
| 2007-07-17 | $11.40 | $11.40 | 444,600 | — | — |
| 2007-07-16 | $11.56 | $11.56 | 840,800 | — | — |
| 2007-07-13 | $11.75 | $11.75 | 703,200 | — | — |
| 2007-07-12 | $11.74 | $11.74 | 732,200 | — | — |
| 2007-07-11 | $11.57 | $11.57 | 1,345,900 | — | — |
| 2007-07-10 | $11.46 | $11.46 | 648,900 | — | — |
| 2007-07-09 | $11.93 | $11.93 | 914,300 | — | — |
| 2007-07-06 | $11.90 | $11.90 | 1,043,600 | — | — |
| 2007-07-05 | $11.67 | $11.67 | 1,369,600 | — | — |
| 2007-07-03 | $12.00 | $12.00 | 501,400 | — | — |
| 2007-07-02 | $12.31 | $12.31 | 686,300 | — | — |
| 2007-06-29 | $12.10 | $12.10 | 1,387,000 | — | — |
| 2007-06-28 | $12.00 | $12.00 | 1,191,700 | — | — |
| 2007-06-27 | $12.38 | $12.38 | 982,000 | — | — |
| 2007-06-26 | $12.35 | $12.35 | 1,609,700 | — | — |
| 2007-06-25 | $11.83 | $11.83 | 1,427,400 | — | — |
| 2007-06-22 | $11.87 | $11.87 | 1,279,400 | — | — |
| 2007-06-21 | $12.03 | $12.03 | 1,431,400 | — | — |
| 2007-06-20 | $11.55 | $11.55 | 684,100 | — | — |
| 2007-06-19 | $11.67 | $11.67 | 636,900 | — | — |
| 2007-06-18 | $11.81 | $11.81 | 700,400 | — | — |
| 2007-06-15 | $11.72 | $11.72 | 1,230,100 | — | — |
| 2007-06-14 | $11.42 | $11.42 | 931,500 | — | — |
| 2007-06-13 | $11.23 | $11.23 | 987,000 | — | — |
| 2007-06-12 | $10.83 | $10.83 | 747,000 | — | — |
| 2007-06-11 | $10.93 | $10.93 | 461,100 | — | — |
| 2007-06-08 | $10.86 | $10.86 | 924,000 | — | — |
| 2007-06-07 | $10.74 | $10.74 | 1,022,800 | — | — |
| 2007-06-06 | $11.16 | $11.16 | 965,600 | — | — |
| 2007-06-05 | $11.00 | $11.00 | 598,900 | — | — |
| 2007-06-04 | $11.01 | $11.01 | 1,009,000 | — | — |
| 2007-06-01 | $11.06 | $11.06 | 1,449,100 | — | — |
| 2007-05-31 | $11.08 | $11.08 | 1,445,900 | — | — |
| 2007-05-30 | $11.37 | $11.37 | 526,900 | — | — |
| 2007-05-29 | $11.39 | $11.39 | 472,400 | — | — |
| 2007-05-25 | $11.43 | $11.43 | 440,700 | — | — |
| 2007-05-24 | $11.19 | $11.19 | 881,300 | — | — |
| 2007-05-23 | $11.33 | $11.33 | 805,000 | — | — |
| 2007-05-22 | $11.38 | $11.38 | 702,500 | — | — |
| 2007-05-21 | $11.12 | $11.12 | 617,200 | — | — |
| 2007-05-18 | $10.84 | $10.84 | 724,500 | — | — |
| 2007-05-17 | $10.88 | $10.88 | 715,900 | — | — |
| 2007-05-16 | $11.06 | $11.06 | 755,400 | — | — |
| 2007-05-15 | $11.08 | $11.08 | 650,800 | — | — |
| 2007-05-14 | $11.18 | $11.18 | 634,800 | — | — |
| 2007-05-11 | $11.54 | $11.54 | 953,100 | — | — |
| 2007-05-10 | $10.89 | $10.89 | 1,092,000 | — | — |
| 2007-05-09 | $11.51 | $11.51 | 689,700 | — | — |
| 2007-05-08 | $11.60 | $11.60 | 451,000 | — | — |
| 2007-05-07 | $11.69 | $11.69 | 637,000 | — | — |
| 2007-05-04 | $11.80 | $11.80 | 1,660,200 | — | — |
| 2007-05-03 | $10.86 | $10.86 | 1,136,300 | — | — |
| 2007-05-02 | $10.86 | $10.86 | 654,500 | — | — |
| 2007-05-01 | $10.53 | $10.53 | 952,300 | — | — |
| 2007-04-30 | $10.74 | $10.74 | 1,121,600 | — | — |
| 2007-04-27 | $11.03 | $11.03 | 443,800 | — | — |
| 2007-04-26 | $11.12 | $11.12 | 676,400 | — | — |
| 2007-04-25 | $11.38 | $11.38 | 846,100 | — | — |
| 2007-04-24 | $11.11 | $11.11 | 526,800 | — | — |
| 2007-04-23 | $10.99 | $10.99 | 591,800 | — | — |
| 2007-04-20 | $11.01 | $11.01 | 588,300 | — | — |
| 2007-04-19 | $10.64 | $10.64 | 362,900 | — | — |
| 2007-04-18 | $10.72 | $10.72 | 441,300 | — | — |
| 2007-04-17 | $10.78 | $10.78 | 508,400 | — | — |
| 2007-04-16 | $10.99 | $10.99 | 489,500 | — | — |
| 2007-04-13 | $10.88 | $10.88 | 997,900 | — | — |
| 2007-04-12 | $10.92 | $10.92 | 671,300 | — | — |
| 2007-04-11 | $10.69 | $10.69 | 864,100 | — | — |
| 2007-04-10 | $10.83 | $10.83 | 971,100 | — | — |
| 2007-04-09 | $10.99 | $10.99 | 1,241,600 | — | — |
| 2007-04-05 | $10.58 | $10.58 | 843,200 | — | — |
| 2007-04-04 | $10.02 | $10.02 | 758,500 | — | — |
| 2007-04-03 | $10.15 | $10.15 | 762,100 | — | — |
| 2007-04-02 | $10.05 | $10.05 | 860,300 | — | — |
| 2007-03-30 | $9.94 | $9.94 | 902,700 | — | — |
| 2007-03-29 | $9.61 | $9.61 | 755,500 | — | — |
| 2007-03-28 | $9.71 | $9.71 | 420,600 | — | — |
| 2007-03-27 | $9.89 | $9.89 | 536,700 | — | — |
| 2007-03-26 | $10.08 | $10.08 | 449,400 | — | — |
| 2007-03-23 | $10.13 | $10.13 | 399,000 | — | — |
| 2007-03-22 | $10.15 | $10.15 | 936,600 | — | — |
| 2007-03-21 | $10.00 | $10.00 | 824,500 | — | — |
| 2007-03-20 | $9.99 | $9.99 | 506,100 | — | — |
| 2007-03-19 | $9.55 | $9.55 | 812,000 | — | — |
| 2007-03-16 | $9.49 | $9.49 | 1,237,400 | — | — |
| 2007-03-15 | $9.55 | $9.55 | 932,700 | — | — |
| 2007-03-14 | $9.09 | $9.09 | 1,044,100 | — | — |
| 2007-03-13 | $8.96 | $8.96 | 710,700 | — | — |
| 2007-03-12 | $9.29 | $9.29 | 492,200 | — | — |
| 2007-03-09 | $9.25 | $9.25 | 427,800 | — | — |
| 2007-03-08 | $9.32 | $9.32 | 528,500 | — | — |
| 2007-03-07 | $9.23 | $9.23 | 434,800 | — | — |
| 2007-03-06 | $9.45 | $9.45 | 685,600 | — | — |
| 2007-03-05 | $9.11 | $9.11 | 1,165,400 | — | — |
| 2007-03-02 | $9.22 | $9.22 | 1,123,300 | — | — |
| 2007-03-01 | $9.60 | $9.60 | 1,172,500 | — | — |
| 2007-02-28 | $10.06 | $10.06 | 1,292,700 | — | — |
| 2007-02-27 | $9.85 | $9.85 | 2,122,500 | — | — |
| 2007-02-26 | $10.68 | $10.68 | 1,064,300 | — | — |
| 2007-02-23 | $11.15 | $11.15 | 443,900 | — | — |
| 2007-02-22 | $11.20 | $11.20 | 420,100 | — | — |
| 2007-02-21 | $11.38 | $11.38 | 547,200 | — | — |
| 2007-02-20 | $11.33 | $11.33 | 778,500 | — | — |
| 2007-02-16 | $11.28 | $11.28 | 739,900 | — | — |
| 2007-02-15 | $11.26 | $11.26 | 1,624,100 | — | — |
| 2007-02-14 | $10.78 | $10.78 | 915,200 | — | — |
| 2007-02-13 | $10.94 | $10.94 | 977,800 | — | — |
| 2007-02-12 | $11.09 | $11.09 | 1,500,500 | — | — |
| 2007-02-09 | $10.70 | $10.70 | 978,400 | — | — |
| 2007-02-08 | $10.52 | $10.52 | 546,500 | — | — |
| 2007-02-07 | $10.41 | $10.41 | 766,900 | — | — |
| 2007-02-06 | $10.17 | $10.17 | 416,400 | — | — |
| 2007-02-05 | $10.01 | $10.01 | 325,300 | — | — |
| 2007-02-02 | $10.05 | $10.05 | 474,600 | — | — |
| 2007-02-01 | $10.05 | $10.05 | 990,100 | — | — |
| 2007-01-31 | $9.80 | $9.80 | 711,500 | — | — |
| 2007-01-30 | $9.84 | $9.84 | 462,800 | — | — |
| 2007-01-29 | $9.71 | $9.71 | 517,000 | — | — |
| 2007-01-26 | $9.68 | $9.68 | 756,100 | — | — |
| 2007-01-25 | $9.74 | $9.74 | 775,200 | — | — |
| 2007-01-24 | $9.96 | $9.96 | 545,700 | — | — |
| 2007-01-23 | $9.92 | $9.92 | 418,900 | — | — |
| 2007-01-22 | $9.99 | $9.99 | 779,400 | — | — |
| 2007-01-19 | $9.85 | $9.85 | 1,009,600 | — | — |
| 2007-01-18 | $9.91 | $9.91 | 1,034,100 | — | — |
| 2007-01-17 | $10.17 | $10.17 | 801,900 | — | — |
| 2007-01-16 | $10.05 | $10.05 | 800,700 | — | — |
| 2007-01-12 | $10.10 | $10.10 | 760,700 | — | — |
| 2007-01-11 | $10.04 | $10.04 | 1,008,400 | — | — |
| 2007-01-10 | $9.86 | $9.86 | 793,700 | — | — |
| 2007-01-09 | $9.55 | $9.55 | 505,300 | — | — |
| 2007-01-08 | $9.56 | $9.56 | 731,100 | — | — |
| 2007-01-05 | $9.50 | $9.50 | 836,600 | — | — |
| 2007-01-04 | $9.71 | $9.71 | 988,600 | — | — |
| 2007-01-03 | $9.47 | $9.47 | 1,879,300 | — | — |