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
- 1980-03-17 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 | $10.40 | $18.29 | 960,975 | — | — |
| 2007-12-28 | $10.63 | $18.69 | 525,375 | — | — |
| 2007-12-27 | $10.62 | $18.67 | 711,900 | — | — |
| 2007-12-26 | $10.87 | $19.10 | 757,800 | — | — |
| 2007-12-24 | $11.08 | $19.47 | 293,175 | — | — |
| 2007-12-21 | $10.88 | $19.13 | 2,034,900 | — | — |
| 2007-12-20 | $10.90 | $19.16 | 912,600 | — | — |
| 2007-12-19 | $10.90 | $19.16 | 1,456,425 | — | — |
| 2007-12-18 | $10.83 | $19.03 | 1,179,900 | — | — |
| 2007-12-17 | $10.65 | $18.72 | 1,738,575 | — | — |
| 2007-12-14 | $10.66 | $18.73 | 1,892,925 | — | — |
| 2007-12-13 | $10.69 | $18.79 | 1,203,975 | — | — |
| 2007-12-12 | $10.70 | $18.81 | 1,516,950 | — | — |
| 2007-12-11 | $10.35 | $18.20 | 1,463,850 | — | — |
| 2007-12-10 | $10.46 | $18.38 | 868,050 | — | — |
| 2007-12-07 | $10.32 | $18.13 | 998,550 | — | — |
| 2007-12-06 | $10.41 | $18.31 | 2,907,000 | — | — |
| 2007-12-05 | $10.16 | $17.86 | 614,025 | — | — |
| 2007-12-04 | $10.12 | $17.78 | 1,268,550 | — | — |
| 2007-12-03 | $10.30 | $18.10 | 1,285,425 | — | — |
| 2007-11-30 | $10.32 | $18.15 | 1,079,550 | — | — |
| 2007-11-29 | $10.20 | $17.94 | 659,700 | — | — |
| 2007-11-28 | $10.22 | $17.96 | 798,300 | — | — |
| 2007-11-27 | $9.91 | $17.32 | 1,000,575 | — | — |
| 2007-11-26 | $9.87 | $17.25 | 884,700 | — | — |
| 2007-11-23 | $10.21 | $17.85 | 251,100 | — | — |
| 2007-11-21 | $9.92 | $17.35 | 876,150 | — | — |
| 2007-11-20 | $10.05 | $17.57 | 2,958,525 | — | — |
| 2007-11-19 | $10.14 | $17.72 | 1,063,350 | — | — |
| 2007-11-16 | $10.23 | $17.88 | 2,233,800 | — | — |
| 2007-11-15 | $10.14 | $17.73 | 1,356,525 | — | — |
| 2007-11-14 | $10.10 | $17.66 | 511,650 | — | — |
| 2007-11-13 | $10.05 | $17.57 | 1,195,875 | — | — |
| 2007-11-12 | $10.00 | $17.49 | 1,150,875 | — | — |
| 2007-11-09 | $10.10 | $17.65 | 1,628,325 | — | — |
| 2007-11-08 | $9.74 | $17.02 | 1,193,175 | — | — |
| 2007-11-07 | $9.26 | $16.18 | 2,072,925 | — | — |
| 2007-11-06 | $9.48 | $16.58 | 661,725 | — | — |
| 2007-11-05 | $9.32 | $16.30 | 1,084,050 | — | — |
| 2007-11-02 | $9.17 | $16.03 | 978,075 | — | — |
| 2007-11-01 | $9.24 | $16.15 | 1,242,000 | — | — |
| 2007-10-31 | $9.75 | $17.04 | 1,019,925 | — | — |
| 2007-10-30 | $9.83 | $17.18 | 813,600 | — | — |
| 2007-10-29 | $9.74 | $17.02 | 553,275 | — | — |
| 2007-10-26 | $9.75 | $17.04 | 522,225 | — | — |
| 2007-10-25 | $9.53 | $16.66 | 521,775 | — | — |
| 2007-10-24 | $9.61 | $16.80 | 1,059,750 | — | — |
| 2007-10-23 | $9.57 | $16.73 | 722,475 | — | — |
| 2007-10-22 | $9.60 | $16.78 | 964,575 | — | — |
| 2007-10-19 | $9.30 | $16.26 | 1,218,150 | — | — |
| 2007-10-18 | $9.47 | $16.56 | 572,175 | — | — |
| 2007-10-17 | $9.42 | $16.47 | 713,700 | — | — |
| 2007-10-16 | $9.44 | $16.49 | 818,325 | — | — |
| 2007-10-15 | $9.34 | $16.32 | 1,442,925 | — | — |
| 2007-10-12 | $9.52 | $16.65 | 519,975 | — | — |
| 2007-10-11 | $9.39 | $16.42 | 805,725 | — | — |
| 2007-10-10 | $9.67 | $16.90 | 573,975 | — | — |
| 2007-10-09 | $9.68 | $16.92 | 617,400 | — | — |
| 2007-10-08 | $9.56 | $16.71 | 593,100 | — | — |
| 2007-10-05 | $9.66 | $16.89 | 1,220,850 | — | — |
| 2007-10-04 | $9.42 | $16.47 | 1,670,175 | — | — |
| 2007-10-03 | $9.67 | $16.91 | 1,108,575 | — | — |
| 2007-10-02 | $9.77 | $17.08 | 1,145,250 | — | — |
| 2007-10-01 | $9.83 | $17.18 | 849,600 | — | — |
| 2007-09-28 | $9.69 | $16.94 | 1,201,500 | — | — |
| 2007-09-27 | $9.87 | $17.25 | 765,675 | — | — |
| 2007-09-26 | $9.86 | $17.23 | 666,900 | — | — |
| 2007-09-25 | $9.66 | $16.88 | 688,275 | — | — |
| 2007-09-24 | $9.69 | $16.94 | 749,250 | — | — |
| 2007-09-21 | $9.83 | $17.18 | 1,631,025 | — | — |
| 2007-09-20 | $9.86 | $17.23 | 1,128,825 | — | — |
| 2007-09-19 | $10.07 | $17.60 | 1,237,950 | — | — |
| 2007-09-18 | $9.94 | $17.37 | 1,321,425 | — | — |
| 2007-09-17 | $9.55 | $16.70 | 557,550 | — | — |
| 2007-09-14 | $9.64 | $16.86 | 699,975 | — | — |
| 2007-09-13 | $9.47 | $16.56 | 1,963,125 | — | — |
| 2007-09-12 | $9.39 | $16.42 | 1,004,850 | — | — |
| 2007-09-11 | $9.54 | $16.67 | 952,200 | — | — |
| 2007-09-10 | $9.43 | $16.49 | 1,479,375 | — | — |
| 2007-09-07 | $9.44 | $16.49 | 1,330,875 | — | — |
| 2007-09-06 | $9.54 | $16.67 | 1,086,300 | — | — |
| 2007-09-05 | $9.50 | $16.61 | 2,181,825 | — | — |
| 2007-09-04 | $9.16 | $15.91 | 978,300 | — | — |
| 2007-08-31 | $9.17 | $15.94 | 819,675 | — | — |
| 2007-08-30 | $9.24 | $16.05 | 1,059,525 | — | — |
| 2007-08-29 | $9.17 | $15.94 | 1,599,750 | — | — |
| 2007-08-28 | $8.89 | $15.44 | 1,350,675 | — | — |
| 2007-08-27 | $9.02 | $15.68 | 1,013,400 | — | — |
| 2007-08-24 | $9.20 | $15.98 | 892,125 | — | — |
| 2007-08-23 | $9.07 | $15.76 | 854,100 | — | — |
| 2007-08-22 | $9.25 | $16.07 | 1,011,375 | — | — |
| 2007-08-21 | $9.15 | $15.90 | 1,083,600 | — | — |
| 2007-08-20 | $9.14 | $15.88 | 951,750 | — | — |
| 2007-08-17 | $9.01 | $15.66 | 1,631,700 | — | — |
| 2007-08-16 | $9.02 | $15.67 | 1,920,825 | — | — |
| 2007-08-15 | $8.93 | $15.51 | 977,175 | — | — |
| 2007-08-14 | $8.93 | $15.51 | 944,325 | — | — |
| 2007-08-13 | $9.26 | $16.08 | 1,464,750 | — | — |
| 2007-08-10 | $9.16 | $15.91 | 2,321,100 | — | — |
| 2007-08-09 | $8.56 | $14.88 | 2,535,525 | — | — |
| 2007-08-08 | $9.05 | $15.73 | 1,742,175 | — | — |
| 2007-08-07 | $9.42 | $16.37 | 1,102,950 | — | — |
| 2007-08-06 | $9.39 | $16.31 | 851,175 | — | — |
| 2007-08-03 | $9.16 | $15.92 | 1,037,925 | — | — |
| 2007-08-02 | $9.38 | $16.29 | 870,075 | — | — |
| 2007-08-01 | $9.18 | $15.95 | 962,775 | — | — |
| 2007-07-31 | $9.11 | $15.83 | 1,566,450 | — | — |
| 2007-07-30 | $9.08 | $15.78 | 1,085,850 | — | — |
| 2007-07-27 | $8.93 | $15.52 | 1,181,475 | — | — |
| 2007-07-26 | $9.21 | $16.00 | 1,574,325 | — | — |
| 2007-07-25 | $9.39 | $16.31 | 885,600 | — | — |
| 2007-07-24 | $9.39 | $16.32 | 1,057,500 | — | — |
| 2007-07-23 | $9.79 | $17.00 | 670,950 | — | — |
| 2007-07-20 | $9.83 | $17.08 | 1,084,500 | — | — |
| 2007-07-19 | $10.21 | $17.74 | 740,025 | — | — |
| 2007-07-18 | $9.86 | $17.13 | 681,975 | — | — |
| 2007-07-17 | $10.00 | $17.38 | 779,625 | — | — |
| 2007-07-16 | $10.01 | $17.40 | 772,200 | — | — |
| 2007-07-13 | $10.12 | $17.57 | 589,275 | — | — |
| 2007-07-12 | $10.03 | $17.42 | 829,350 | — | — |
| 2007-07-11 | $9.85 | $17.11 | 606,600 | — | — |
| 2007-07-10 | $9.80 | $17.02 | 1,007,775 | — | — |
| 2007-07-09 | $9.99 | $17.36 | 869,850 | — | — |
| 2007-07-06 | $9.94 | $17.27 | 758,025 | — | — |
| 2007-07-05 | $10.01 | $17.40 | 754,200 | — | — |
| 2007-07-03 | $10.01 | $17.40 | 1,003,500 | — | — |
| 2007-07-02 | $9.79 | $17.00 | 1,273,050 | — | — |
| 2007-06-29 | $9.88 | $17.17 | 1,694,925 | — | — |
| 2007-06-28 | $9.93 | $17.25 | 1,112,400 | — | — |
| 2007-06-27 | $9.85 | $17.12 | 1,377,000 | — | — |
| 2007-06-26 | $9.78 | $16.99 | 1,076,625 | — | — |
| 2007-06-25 | $9.85 | $17.11 | 1,416,825 | — | — |
| 2007-06-22 | $9.85 | $17.11 | 1,340,888 | — | — |
| 2007-06-21 | $9.90 | $17.19 | 898,425 | — | — |
| 2007-06-20 | $9.95 | $17.29 | 1,100,925 | — | — |
| 2007-06-19 | $10.08 | $17.52 | 796,500 | — | — |
| 2007-06-18 | $10.05 | $17.47 | 1,011,150 | — | — |
| 2007-06-15 | $10.01 | $17.39 | 1,431,000 | — | — |
| 2007-06-14 | $9.93 | $17.26 | 1,337,175 | — | — |
| 2007-06-13 | $9.80 | $17.03 | 911,925 | — | — |
| 2007-06-12 | $9.80 | $16.97 | 1,026,000 | — | — |
| 2007-06-11 | $9.93 | $17.18 | 1,111,725 | — | — |
| 2007-06-08 | $10.04 | $17.38 | 906,863 | — | — |
| 2007-06-07 | $10.02 | $17.34 | 1,086,075 | — | — |
| 2007-06-06 | $10.12 | $17.51 | 1,085,400 | — | — |
| 2007-06-05 | $10.22 | $17.69 | 997,988 | — | — |
| 2007-06-04 | $10.39 | $17.98 | 1,433,025 | — | — |
| 2007-06-01 | $10.44 | $18.07 | 2,010,488 | — | — |
| 2007-05-31 | $10.22 | $17.69 | 1,368,563 | — | — |
| 2007-05-30 | $10.36 | $17.92 | 1,167,075 | — | — |
| 2007-05-29 | $10.32 | $17.86 | 1,182,263 | — | — |
| 2007-05-25 | $10.28 | $17.79 | 2,096,550 | — | — |
| 2007-05-24 | $9.99 | $17.29 | 3,499,875 | — | — |
| 2007-05-23 | $9.61 | $16.63 | 1,835,325 | — | — |
| 2007-05-22 | $9.71 | $16.81 | 1,426,275 | — | — |
| 2007-05-21 | $9.65 | $16.70 | 3,109,725 | — | — |
| 2007-05-18 | $9.32 | $16.12 | 614,588 | — | — |
| 2007-05-17 | $9.23 | $15.98 | 583,200 | — | — |
| 2007-05-16 | $9.27 | $16.05 | 739,463 | — | — |
| 2007-05-15 | $9.10 | $15.75 | 703,688 | — | — |
| 2007-05-14 | $9.17 | $15.87 | 707,063 | — | — |
| 2007-05-11 | $9.17 | $15.88 | 283,163 | — | — |
| 2007-05-10 | $9.08 | $15.71 | 791,100 | — | — |
| 2007-05-09 | $9.24 | $16.00 | 631,800 | — | — |
| 2007-05-08 | $9.22 | $15.96 | 741,150 | — | — |
| 2007-05-07 | $9.32 | $16.12 | 590,288 | — | — |
| 2007-05-04 | $9.24 | $15.99 | 791,775 | — | — |
| 2007-05-03 | $9.24 | $16.00 | 891,675 | — | — |
| 2007-05-02 | $9.28 | $16.06 | 941,963 | — | — |
| 2007-05-01 | $9.23 | $15.97 | 811,688 | — | — |
| 2007-04-30 | $9.24 | $16.00 | 1,081,350 | — | — |
| 2007-04-27 | $9.45 | $16.35 | 841,725 | — | — |
| 2007-04-26 | $9.57 | $16.57 | 992,588 | — | — |
| 2007-04-25 | $9.65 | $16.70 | 938,250 | — | — |
| 2007-04-24 | $9.62 | $16.66 | 726,300 | — | — |
| 2007-04-23 | $9.60 | $16.61 | 764,775 | — | — |
| 2007-04-20 | $9.64 | $16.68 | 1,079,325 | — | — |
| 2007-04-19 | $9.52 | $16.48 | 878,175 | — | — |
| 2007-04-18 | $9.59 | $16.59 | 992,925 | — | — |
| 2007-04-17 | $9.68 | $16.75 | 2,082,375 | — | — |
| 2007-04-16 | $9.63 | $16.67 | 1,869,413 | — | — |
| 2007-04-13 | $9.32 | $16.13 | 2,142,113 | — | — |
| 2007-04-12 | $9.23 | $15.98 | 1,020,938 | — | — |
| 2007-04-11 | $9.10 | $15.75 | 1,406,025 | — | — |
| 2007-04-10 | $9.14 | $15.82 | 508,613 | — | — |
| 2007-04-09 | $9.07 | $15.69 | 523,800 | — | — |
| 2007-04-05 | $9.06 | $15.68 | 372,600 | — | — |
| 2007-04-04 | $9.00 | $15.57 | 541,688 | — | — |
| 2007-04-03 | $9.07 | $15.70 | 845,775 | — | — |
| 2007-04-02 | $8.98 | $15.54 | 1,401,300 | — | — |
| 2007-03-30 | $8.94 | $15.47 | 1,107,000 | — | — |
| 2007-03-29 | $8.73 | $15.11 | 453,263 | — | — |
| 2007-03-28 | $8.67 | $15.00 | 1,504,913 | — | — |
| 2007-03-27 | $8.74 | $15.13 | 537,300 | — | — |
| 2007-03-26 | $8.82 | $15.27 | 450,563 | — | — |
| 2007-03-23 | $8.74 | $15.13 | 925,763 | — | — |
| 2007-03-22 | $8.80 | $15.23 | 471,825 | — | — |
| 2007-03-21 | $8.78 | $15.20 | 592,988 | — | — |
| 2007-03-20 | $8.65 | $14.98 | 417,488 | — | — |
| 2007-03-19 | $8.59 | $14.87 | 606,825 | — | — |
| 2007-03-16 | $8.51 | $14.73 | 1,500,525 | — | — |
| 2007-03-15 | $8.64 | $14.96 | 583,200 | — | — |
| 2007-03-14 | $8.49 | $14.70 | 887,963 | — | — |
| 2007-03-13 | $8.46 | $14.65 | 656,100 | — | — |
| 2007-03-12 | $8.65 | $14.97 | 631,800 | — | — |
| 2007-03-09 | $8.60 | $14.88 | 595,688 | — | — |
| 2007-03-08 | $8.53 | $14.77 | 678,375 | — | — |
| 2007-03-07 | $8.55 | $14.80 | 1,551,488 | — | — |
| 2007-03-06 | $8.55 | $14.81 | 1,760,063 | — | — |
| 2007-03-05 | $8.37 | $14.49 | 1,334,813 | — | — |
| 2007-03-02 | $8.52 | $14.74 | 1,270,013 | — | — |
| 2007-03-01 | $8.68 | $15.03 | 837,338 | — | — |
| 2007-02-28 | $8.69 | $15.05 | 1,325,363 | — | — |
| 2007-02-27 | $8.70 | $14.99 | 1,634,850 | — | — |
| 2007-02-26 | $8.99 | $15.49 | 838,013 | — | — |
| 2007-02-23 | $9.02 | $15.54 | 954,113 | — | — |
| 2007-02-22 | $9.10 | $15.68 | 1,777,613 | — | — |
| 2007-02-21 | $8.98 | $15.48 | 792,113 | — | — |
| 2007-02-20 | $9.04 | $15.58 | 1,401,300 | — | — |
| 2007-02-16 | $8.78 | $15.13 | 784,013 | — | — |
| 2007-02-15 | $8.81 | $15.18 | 588,600 | — | — |
| 2007-02-14 | $8.75 | $15.07 | 489,038 | — | — |
| 2007-02-13 | $8.79 | $15.15 | 484,313 | — | — |
| 2007-02-12 | $8.71 | $15.02 | 692,213 | — | — |
| 2007-02-09 | $8.69 | $14.97 | 652,050 | — | — |
| 2007-02-08 | $8.67 | $14.94 | 904,838 | — | — |
| 2007-02-07 | $8.65 | $14.90 | 1,139,400 | — | — |
| 2007-02-06 | $8.71 | $15.01 | 932,175 | — | — |
| 2007-02-05 | $8.70 | $14.99 | 1,651,388 | — | — |
| 2007-02-02 | $8.75 | $15.08 | 2,505,263 | — | — |
| 2007-02-01 | $8.70 | $14.99 | 3,761,775 | — | — |
| 2007-01-31 | $8.33 | $14.36 | 1,128,263 | — | — |
| 2007-01-30 | $8.31 | $14.32 | 1,125,225 | — | — |
| 2007-01-29 | $8.26 | $14.24 | 1,373,963 | — | — |
| 2007-01-26 | $8.06 | $13.89 | 653,400 | — | — |
| 2007-01-25 | $7.99 | $13.76 | 662,175 | — | — |
| 2007-01-24 | $8.08 | $13.93 | 389,813 | — | — |
| 2007-01-23 | $7.99 | $13.77 | 899,775 | — | — |
| 2007-01-22 | $7.92 | $13.65 | 471,150 | — | — |
| 2007-01-19 | $7.91 | $13.62 | 686,475 | — | — |
| 2007-01-18 | $7.88 | $13.58 | 501,525 | — | — |
| 2007-01-17 | $7.94 | $13.68 | 553,500 | — | — |
| 2007-01-16 | $7.92 | $13.65 | 776,925 | — | — |
| 2007-01-12 | $7.99 | $13.77 | 514,688 | — | — |
| 2007-01-11 | $8.00 | $13.78 | 624,038 | — | — |
| 2007-01-10 | $7.90 | $13.61 | 480,600 | — | — |
| 2007-01-09 | $7.89 | $13.59 | 907,538 | — | — |
| 2007-01-08 | $7.95 | $13.70 | 1,359,450 | — | — |
| 2007-01-05 | $7.93 | $13.67 | 1,485,675 | — | — |
| 2007-01-04 | $7.99 | $13.77 | 1,091,813 | — | — |
| 2007-01-03 | $7.98 | $13.75 | 1,632,150 | — | — |