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
- 1980-06-18 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 | $9.65 | $11.70 | 10,500 | — | — |
| 2007-12-28 | $9.45 | $11.46 | 8,900 | — | — |
| 2007-12-27 | $9.28 | $11.25 | 15,500 | — | — |
| 2007-12-26 | $9.50 | $11.52 | 18,300 | — | — |
| 2007-12-24 | $9.85 | $11.94 | 6,600 | — | — |
| 2007-12-21 | $9.46 | $11.47 | 11,200 | — | — |
| 2007-12-20 | $9.60 | $11.64 | 6,700 | — | — |
| 2007-12-19 | $9.48 | $11.50 | 8,300 | — | — |
| 2007-12-18 | $9.28 | $11.25 | 10,500 | — | — |
| 2007-12-17 | $9.25 | $11.22 | 8,500 | — | — |
| 2007-12-14 | $9.66 | $11.71 | 3,600 | — | — |
| 2007-12-13 | $9.95 | $12.07 | 600 | — | — |
| 2007-12-12 | $9.89 | $11.99 | 3,000 | — | — |
| 2007-12-11 | $9.85 | $11.94 | 6,400 | — | — |
| 2007-12-10 | $10.05 | $12.19 | 21,200 | — | — |
| 2007-12-07 | $9.89 | $11.99 | 28,100 | — | — |
| 2007-12-06 | $9.04 | $10.96 | 11,700 | — | — |
| 2007-12-05 | $9.18 | $11.13 | 9,800 | — | — |
| 2007-12-04 | $9.23 | $11.19 | 10,300 | — | — |
| 2007-12-03 | $9.42 | $11.42 | 13,000 | — | — |
| 2007-11-30 | $9.59 | $11.63 | 3,000 | — | — |
| 2007-11-29 | $9.32 | $11.30 | 3,400 | — | — |
| 2007-11-28 | $9.32 | $11.30 | 14,000 | — | — |
| 2007-11-27 | $9.28 | $11.25 | 12,800 | — | — |
| 2007-11-26 | $9.19 | $11.14 | 4,800 | — | — |
| 2007-11-23 | $9.37 | $11.36 | 3,400 | — | — |
| 2007-11-21 | $9.40 | $11.40 | 10,900 | — | — |
| 2007-11-20 | $9.46 | $11.47 | 8,800 | — | — |
| 2007-11-19 | $9.38 | $11.37 | 13,500 | — | — |
| 2007-11-16 | $9.55 | $11.58 | 22,100 | — | — |
| 2007-11-15 | $9.96 | $12.08 | 9,100 | — | — |
| 2007-11-14 | $9.55 | $11.58 | 3,600 | — | — |
| 2007-11-13 | $9.60 | $11.64 | 5,000 | — | — |
| 2007-11-12 | $9.63 | $11.68 | 5,100 | — | — |
| 2007-11-09 | $9.65 | $11.70 | 5,400 | — | — |
| 2007-11-08 | $9.57 | $11.60 | 4,500 | — | — |
| 2007-11-07 | $9.69 | $11.75 | 4,200 | — | — |
| 2007-11-06 | $9.90 | $12.00 | 18,100 | — | — |
| 2007-11-05 | $10.02 | $12.15 | 4,900 | — | — |
| 2007-11-02 | $10.05 | $12.19 | 2,300 | — | — |
| 2007-11-01 | $9.98 | $12.10 | 13,900 | — | — |
| 2007-10-31 | $9.97 | $12.09 | 6,500 | — | — |
| 2007-10-30 | $9.91 | $12.02 | 1,600 | — | — |
| 2007-10-29 | $9.95 | $12.07 | 3,800 | — | — |
| 2007-10-26 | $10.04 | $12.05 | 20,900 | — | — |
| 2007-10-25 | $10.00 | $12.01 | 14,500 | — | — |
| 2007-10-24 | $10.21 | $12.26 | 9,400 | — | — |
| 2007-10-23 | $10.20 | $12.25 | 5,700 | — | — |
| 2007-10-22 | $10.20 | $12.25 | 6,600 | — | — |
| 2007-10-19 | $10.34 | $12.41 | 7,800 | — | — |
| 2007-10-18 | $10.37 | $12.45 | 4,300 | — | — |
| 2007-10-17 | $10.33 | $12.40 | 14,300 | — | — |
| 2007-10-16 | $10.34 | $12.41 | 2,900 | — | — |
| 2007-10-15 | $10.35 | $12.43 | 2,200 | — | — |
| 2007-10-12 | $10.32 | $12.39 | 2,400 | — | — |
| 2007-10-11 | $10.26 | $12.32 | 8,600 | — | — |
| 2007-10-10 | $10.51 | $12.62 | 74,500 | — | — |
| 2007-10-09 | $10.18 | $12.22 | 14,100 | — | — |
| 2007-10-08 | $10.18 | $12.22 | 10,700 | — | — |
| 2007-10-05 | $10.41 | $12.50 | 4,600 | — | — |
| 2007-10-04 | $9.97 | $11.97 | 9,100 | — | — |
| 2007-10-03 | $10.00 | $12.01 | 9,000 | — | — |
| 2007-10-02 | $10.04 | $12.05 | 4,400 | — | — |
| 2007-10-01 | $9.96 | $11.96 | 5,900 | — | — |
| 2007-09-28 | $10.08 | $12.10 | 10,900 | — | — |
| 2007-09-27 | $10.10 | $12.13 | 6,400 | — | — |
| 2007-09-26 | $10.19 | $12.23 | 11,000 | — | — |
| 2007-09-25 | $10.44 | $12.53 | 17,400 | — | — |
| 2007-09-24 | $10.50 | $12.61 | 3,000 | — | — |
| 2007-09-21 | $10.50 | $12.61 | 6,800 | — | — |
| 2007-09-20 | $10.54 | $12.65 | 10,300 | — | — |
| 2007-09-19 | $10.46 | $12.56 | 10,900 | — | — |
| 2007-09-18 | $10.15 | $12.19 | 14,600 | — | — |
| 2007-09-17 | $10.08 | $12.10 | 6,100 | — | — |
| 2007-09-14 | $10.09 | $12.11 | 5,300 | — | — |
| 2007-09-13 | $10.05 | $12.07 | 16,000 | — | — |
| 2007-09-12 | $10.10 | $12.13 | 61,000 | — | — |
| 2007-09-11 | $10.41 | $12.50 | 17,000 | — | — |
| 2007-09-10 | $9.86 | $11.84 | 4,900 | — | — |
| 2007-09-07 | $9.94 | $11.93 | 6,700 | — | — |
| 2007-09-06 | $9.96 | $11.96 | 4,400 | — | — |
| 2007-09-05 | $9.97 | $11.97 | 4,900 | — | — |
| 2007-09-04 | $9.85 | $11.83 | 15,500 | — | — |
| 2007-08-31 | $9.87 | $11.85 | 12,300 | — | — |
| 2007-08-30 | $9.66 | $11.60 | 48,200 | — | — |
| 2007-08-29 | $9.91 | $11.90 | 36,300 | — | — |
| 2007-08-28 | $10.60 | $12.73 | 7,600 | — | — |
| 2007-08-27 | $10.21 | $12.26 | 21,600 | — | — |
| 2007-08-24 | $10.40 | $12.49 | 7,300 | — | — |
| 2007-08-23 | $10.72 | $12.87 | 12,600 | — | — |
| 2007-08-22 | $10.91 | $13.10 | 6,900 | — | — |
| 2007-08-21 | $10.07 | $12.09 | 5,800 | — | — |
| 2007-08-20 | $10.09 | $12.11 | 1,600 | — | — |
| 2007-08-17 | $10.07 | $12.09 | 6,900 | — | — |
| 2007-08-16 | $10.01 | $12.02 | 16,000 | — | — |
| 2007-08-15 | $10.11 | $12.14 | 3,700 | — | — |
| 2007-08-14 | $10.22 | $12.27 | 3,000 | — | — |
| 2007-08-13 | $10.39 | $12.47 | 7,300 | — | — |
| 2007-08-10 | $10.59 | $12.71 | 11,500 | — | — |
| 2007-08-09 | $10.64 | $12.77 | 6,500 | — | — |
| 2007-08-08 | $10.66 | $12.80 | 8,800 | — | — |
| 2007-08-07 | $11.49 | $13.79 | 8,000 | — | — |
| 2007-08-06 | $11.03 | $13.24 | 5,700 | — | — |
| 2007-08-03 | $11.08 | $13.30 | 7,300 | — | — |
| 2007-08-02 | $11.05 | $13.27 | 5,900 | — | — |
| 2007-08-01 | $11.08 | $13.30 | 2,400 | — | — |
| 2007-07-31 | $10.98 | $13.18 | 6,200 | — | — |
| 2007-07-30 | $10.75 | $12.91 | 6,800 | — | — |
| 2007-07-27 | $11.00 | $13.21 | 3,800 | — | — |
| 2007-07-26 | $10.64 | $12.77 | 1,700 | — | — |
| 2007-07-25 | $11.00 | $13.21 | 3,900 | — | — |
| 2007-07-24 | $11.16 | $13.40 | 3,800 | — | — |
| 2007-07-23 | $11.11 | $13.34 | 3,100 | — | — |
| 2007-07-20 | $11.20 | $13.45 | 5,700 | — | — |
| 2007-07-19 | $11.45 | $13.75 | 5,800 | — | — |
| 2007-07-18 | $11.38 | $13.66 | 3,600 | — | — |
| 2007-07-17 | $11.26 | $13.52 | 13,700 | — | — |
| 2007-07-16 | $11.00 | $13.21 | 17,100 | — | — |
| 2007-07-13 | $11.00 | $13.21 | 12,800 | — | — |
| 2007-07-12 | $11.00 | $13.21 | 20,200 | — | — |
| 2007-07-11 | $10.31 | $12.38 | 5,400 | — | — |
| 2007-07-10 | $10.25 | $12.31 | 8,300 | — | — |
| 2007-07-09 | $10.25 | $12.31 | 2,100 | — | — |
| 2007-07-06 | $10.25 | $12.31 | 1,400 | — | — |
| 2007-07-05 | $10.28 | $12.34 | 600 | — | — |
| 2007-07-03 | $10.29 | $12.35 | 3,900 | — | — |
| 2007-07-02 | $10.59 | $12.71 | 4,800 | — | — |
| 2007-06-29 | $10.54 | $12.65 | 2,300 | — | — |
| 2007-06-28 | $10.52 | $12.63 | 300 | — | — |
| 2007-06-27 | $10.21 | $12.26 | 8,500 | — | — |
| 2007-06-26 | $9.97 | $11.97 | 20,200 | — | — |
| 2007-06-25 | $10.62 | $12.75 | 2,200 | — | — |
| 2007-06-22 | $10.65 | $12.79 | 9,000 | — | — |
| 2007-06-21 | $9.95 | $11.95 | 3,500 | — | — |
| 2007-06-20 | $10.40 | $12.49 | 0 | — | — |
| 2007-06-19 | $10.40 | $12.49 | 5,900 | — | — |
| 2007-06-18 | $10.41 | $12.50 | 800 | — | — |
| 2007-06-15 | $10.39 | $12.47 | 1,300 | — | — |
| 2007-06-14 | $10.25 | $12.31 | 4,700 | — | — |
| 2007-06-13 | $10.20 | $12.25 | 4,600 | — | — |
| 2007-06-12 | $10.21 | $12.26 | 2,600 | — | — |
| 2007-06-11 | $10.49 | $12.59 | 3,700 | — | — |
| 2007-06-08 | $10.65 | $12.79 | 500 | — | — |
| 2007-06-07 | $10.50 | $12.61 | 2,700 | — | — |
| 2007-06-06 | $10.71 | $12.86 | 1,800 | — | — |
| 2007-06-05 | $10.81 | $12.98 | 5,000 | — | — |
| 2007-06-04 | $10.53 | $12.64 | 1,900 | — | — |
| 2007-06-01 | $10.57 | $12.69 | 6,100 | — | — |
| 2007-05-31 | $10.54 | $12.65 | 7,900 | — | — |
| 2007-05-30 | $10.43 | $12.52 | 5,200 | — | — |
| 2007-05-29 | $10.45 | $12.55 | 5,200 | — | — |
| 2007-05-25 | $10.49 | $12.59 | 9,200 | — | — |
| 2007-05-24 | $10.46 | $12.44 | 10,600 | — | — |
| 2007-05-23 | $10.48 | $12.46 | 2,900 | — | — |
| 2007-05-22 | $10.55 | $12.54 | 5,500 | — | — |
| 2007-05-21 | $10.53 | $12.52 | 2,300 | — | — |
| 2007-05-18 | $10.53 | $12.52 | 14,100 | — | — |
| 2007-05-17 | $10.52 | $12.51 | 3,500 | — | — |
| 2007-05-16 | $10.65 | $12.66 | 4,600 | — | — |
| 2007-05-15 | $10.46 | $12.44 | 5,100 | — | — |
| 2007-05-14 | $10.46 | $12.44 | 4,300 | — | — |
| 2007-05-11 | $10.77 | $12.81 | 4,500 | — | — |
| 2007-05-10 | $10.47 | $12.45 | 2,200 | — | — |
| 2007-05-09 | $10.64 | $12.65 | 6,600 | — | — |
| 2007-05-08 | $10.50 | $12.48 | 2,000 | — | — |
| 2007-05-07 | $10.59 | $12.59 | 4,700 | — | — |
| 2007-05-04 | $10.76 | $12.79 | 6,400 | — | — |
| 2007-05-03 | $10.75 | $12.78 | 6,200 | — | — |
| 2007-05-02 | $10.80 | $12.84 | 8,900 | — | — |
| 2007-05-01 | $10.74 | $12.77 | 5,700 | — | — |
| 2007-04-30 | $10.83 | $12.88 | 16,100 | — | — |
| 2007-04-27 | $10.91 | $12.97 | 12,500 | — | — |
| 2007-04-26 | $10.52 | $12.51 | 4,500 | — | — |
| 2007-04-25 | $10.60 | $12.60 | 13,400 | — | — |
| 2007-04-24 | $10.65 | $12.66 | 5,000 | — | — |
| 2007-04-23 | $10.36 | $12.32 | 14,000 | — | — |
| 2007-04-20 | $10.31 | $12.26 | 11,900 | — | — |
| 2007-04-19 | $10.49 | $12.47 | 8,800 | — | — |
| 2007-04-18 | $10.51 | $12.50 | 6,500 | — | — |
| 2007-04-17 | $10.52 | $12.51 | 4,300 | — | — |
| 2007-04-16 | $10.60 | $12.60 | 20,400 | — | — |
| 2007-04-13 | $10.70 | $12.72 | 7,100 | — | — |
| 2007-04-12 | $10.70 | $12.72 | 10,800 | — | — |
| 2007-04-11 | $10.69 | $12.71 | 15,800 | — | — |
| 2007-04-10 | $10.70 | $12.72 | 8,400 | — | — |
| 2007-04-09 | $11.03 | $13.12 | 4,500 | — | — |
| 2007-04-05 | $11.05 | $13.14 | 15,300 | — | — |
| 2007-04-04 | $11.40 | $13.55 | 3,200 | — | — |
| 2007-04-03 | $11.48 | $13.65 | 1,900 | — | — |
| 2007-04-02 | $11.48 | $13.65 | 7,300 | — | — |
| 2007-03-30 | $10.96 | $13.03 | 16,200 | — | — |
| 2007-03-29 | $10.83 | $12.88 | 10,800 | — | — |
| 2007-03-28 | $10.94 | $13.01 | 14,200 | — | — |
| 2007-03-27 | $11.06 | $13.15 | 9,600 | — | — |
| 2007-03-26 | $11.33 | $13.47 | 3,700 | — | — |
| 2007-03-23 | $11.16 | $13.27 | 10,100 | — | — |
| 2007-03-22 | $11.58 | $13.77 | 12,600 | — | — |
| 2007-03-21 | $11.34 | $13.48 | 8,600 | — | — |
| 2007-03-20 | $11.26 | $13.39 | 10,600 | — | — |
| 2007-03-19 | $11.21 | $13.33 | 6,300 | — | — |
| 2007-03-16 | $10.95 | $13.02 | 67,400 | — | — |
| 2007-03-15 | $11.19 | $13.31 | 14,500 | — | — |
| 2007-03-14 | $11.13 | $13.23 | 37,400 | — | — |
| 2007-03-13 | $11.20 | $13.32 | 3,700 | — | — |
| 2007-03-12 | $11.28 | $13.41 | 2,100 | — | — |
| 2007-03-09 | $11.26 | $13.39 | 59,300 | — | — |
| 2007-03-08 | $11.20 | $13.32 | 6,900 | — | — |
| 2007-03-07 | $11.19 | $13.31 | 4,200 | — | — |
| 2007-03-06 | $11.20 | $13.32 | 8,600 | — | — |
| 2007-03-05 | $11.11 | $13.21 | 5,800 | — | — |
| 2007-03-02 | $11.20 | $13.32 | 12,800 | — | — |
| 2007-03-01 | $11.30 | $13.44 | 700 | — | — |
| 2007-02-28 | $11.25 | $13.38 | 7,800 | — | — |
| 2007-02-27 | $11.29 | $13.42 | 6,600 | — | — |
| 2007-02-26 | $11.37 | $13.52 | 9,600 | — | — |
| 2007-02-23 | $11.49 | $13.66 | 900 | — | — |
| 2007-02-22 | $11.50 | $13.67 | 12,800 | — | — |
| 2007-02-21 | $11.59 | $13.78 | 7,000 | — | — |
| 2007-02-20 | $11.77 | $13.99 | 5,000 | — | — |
| 2007-02-16 | $11.68 | $13.89 | 23,800 | — | — |
| 2007-02-15 | $11.91 | $14.16 | 3,400 | — | — |
| 2007-02-14 | $11.72 | $13.94 | 8,300 | — | — |
| 2007-02-13 | $11.85 | $14.09 | 5,500 | — | — |
| 2007-02-12 | $11.85 | $14.09 | 2,700 | — | — |
| 2007-02-09 | $11.71 | $13.92 | 21,700 | — | — |
| 2007-02-08 | $11.91 | $14.16 | 10,100 | — | — |
| 2007-02-07 | $11.99 | $14.26 | 12,500 | — | — |
| 2007-02-06 | $11.92 | $14.17 | 9,400 | — | — |
| 2007-02-05 | $12.16 | $14.46 | 6,900 | — | — |
| 2007-02-02 | $11.95 | $14.21 | 24,000 | — | — |
| 2007-02-01 | $11.98 | $14.24 | 3,300 | — | — |
| 2007-01-31 | $12.08 | $14.36 | 7,600 | — | — |
| 2007-01-30 | $11.99 | $14.26 | 400 | — | — |
| 2007-01-29 | $12.00 | $14.27 | 16,500 | — | — |
| 2007-01-26 | $12.66 | $15.05 | 4,800 | — | — |
| 2007-01-25 | $11.97 | $14.23 | 600 | — | — |
| 2007-01-24 | $12.00 | $14.27 | 3,000 | — | — |
| 2007-01-23 | $11.95 | $14.21 | 3,600 | — | — |
| 2007-01-22 | $12.00 | $14.27 | 4,400 | — | — |
| 2007-01-19 | $11.98 | $14.24 | 18,400 | — | — |
| 2007-01-18 | $11.96 | $14.22 | 39,500 | — | — |
| 2007-01-17 | $12.03 | $14.30 | 42,100 | — | — |
| 2007-01-16 | $12.01 | $14.28 | 8,000 | — | — |
| 2007-01-12 | $12.07 | $14.35 | 12,400 | — | — |
| 2007-01-11 | $12.14 | $14.43 | 32,700 | — | — |
| 2007-01-10 | $11.86 | $14.10 | 2,800 | — | — |
| 2007-01-09 | $11.81 | $14.04 | 5,900 | — | — |
| 2007-01-08 | $12.04 | $14.32 | 5,300 | — | — |
| 2007-01-05 | $12.21 | $14.52 | 9,700 | — | — |
| 2007-01-04 | $11.84 | $14.08 | 4,000 | — | — |
| 2007-01-03 | $11.77 | $13.99 | 10,400 | — | — |