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 | $6.35 | $33.98 | 46,700 | — | — |
| 2007-12-28 | $6.10 | $32.64 | 47,700 | — | — |
| 2007-12-27 | $5.98 | $32.00 | 56,400 | — | — |
| 2007-12-26 | $6.20 | $33.18 | 30,700 | — | — |
| 2007-12-24 | $6.16 | $32.96 | 15,700 | — | — |
| 2007-12-21 | $6.16 | $32.96 | 31,400 | — | — |
| 2007-12-20 | $6.29 | $33.66 | 9,200 | — | — |
| 2007-12-19 | $6.16 | $32.96 | 14,600 | — | — |
| 2007-12-18 | $6.19 | $33.12 | 16,900 | — | — |
| 2007-12-17 | $6.17 | $33.02 | 27,800 | — | — |
| 2007-12-14 | $6.29 | $33.66 | 12,400 | — | — |
| 2007-12-13 | $6.35 | $33.98 | 7,100 | — | — |
| 2007-12-12 | $6.43 | $34.41 | 4,200 | — | — |
| 2007-12-11 | $6.36 | $34.03 | 9,500 | — | — |
| 2007-12-10 | $6.55 | $35.05 | 9,700 | — | — |
| 2007-12-07 | $6.44 | $34.46 | 19,300 | — | — |
| 2007-12-06 | $6.47 | $34.62 | 16,200 | — | — |
| 2007-12-05 | $6.10 | $32.64 | 31,800 | — | — |
| 2007-12-04 | $6.56 | $35.10 | 13,200 | — | — |
| 2007-12-03 | $6.95 | $37.19 | 11,800 | — | — |
| 2007-11-30 | $7.00 | $37.46 | 34,100 | — | — |
| 2007-11-29 | $6.35 | $33.98 | 15,500 | — | — |
| 2007-11-28 | $6.35 | $33.98 | 36,000 | — | — |
| 2007-11-27 | $6.47 | $34.62 | 29,200 | — | — |
| 2007-11-26 | $6.10 | $32.64 | 71,500 | — | — |
| 2007-11-23 | $6.25 | $33.44 | 22,900 | — | — |
| 2007-11-21 | $6.28 | $33.60 | 32,500 | — | — |
| 2007-11-20 | $6.55 | $35.05 | 23,700 | — | — |
| 2007-11-19 | $6.60 | $35.32 | 16,100 | — | — |
| 2007-11-16 | $6.80 | $36.39 | 21,900 | — | — |
| 2007-11-15 | $7.00 | $37.46 | 26,700 | — | — |
| 2007-11-14 | $7.06 | $37.78 | 65,300 | — | — |
| 2007-11-13 | $7.65 | $40.94 | 5,900 | — | — |
| 2007-11-12 | $7.57 | $40.51 | 29,200 | — | — |
| 2007-11-09 | $7.62 | $40.78 | 14,200 | — | — |
| 2007-11-08 | $7.80 | $41.74 | 31,200 | — | — |
| 2007-11-07 | $7.91 | $42.33 | 20,400 | — | — |
| 2007-11-06 | $8.05 | $43.08 | 5,800 | — | — |
| 2007-11-05 | $8.08 | $43.24 | 6,400 | — | — |
| 2007-11-02 | $8.01 | $42.86 | 6,300 | — | — |
| 2007-11-01 | $8.05 | $43.08 | 36,300 | — | — |
| 2007-10-31 | $8.11 | $43.40 | 9,400 | — | — |
| 2007-10-30 | $8.25 | $44.15 | 15,900 | — | — |
| 2007-10-29 | $8.35 | $44.68 | 13,500 | — | — |
| 2007-10-26 | $8.67 | $46.39 | 11,400 | — | — |
| 2007-10-25 | $8.55 | $45.75 | 12,200 | — | — |
| 2007-10-24 | $8.53 | $45.64 | 8,400 | — | — |
| 2007-10-23 | $8.56 | $45.38 | 7,300 | — | — |
| 2007-10-22 | $8.69 | $46.07 | 55,800 | — | — |
| 2007-10-19 | $9.34 | $49.51 | 20,900 | — | — |
| 2007-10-18 | $9.40 | $49.83 | 7,200 | — | — |
| 2007-10-17 | $9.45 | $50.10 | 8,100 | — | — |
| 2007-10-16 | $9.49 | $50.31 | 20,400 | — | — |
| 2007-10-15 | $9.49 | $50.31 | 17,800 | — | — |
| 2007-10-12 | $9.40 | $49.83 | 10,600 | — | — |
| 2007-10-11 | $9.35 | $49.56 | 4,700 | — | — |
| 2007-10-10 | $9.30 | $49.30 | 7,400 | — | — |
| 2007-10-09 | $9.40 | $49.83 | 7,500 | — | — |
| 2007-10-08 | $9.37 | $49.67 | 3,400 | — | — |
| 2007-10-05 | $9.37 | $49.67 | 13,700 | — | — |
| 2007-10-04 | $9.40 | $49.83 | 8,700 | — | — |
| 2007-10-03 | $9.35 | $49.56 | 11,200 | — | — |
| 2007-10-02 | $9.15 | $48.50 | 14,700 | — | — |
| 2007-10-01 | $9.07 | $48.08 | 9,400 | — | — |
| 2007-09-28 | $8.85 | $46.91 | 10,800 | — | — |
| 2007-09-27 | $9.00 | $47.71 | 21,900 | — | — |
| 2007-09-26 | $8.55 | $45.32 | 9,700 | — | — |
| 2007-09-25 | $8.68 | $46.01 | 11,700 | — | — |
| 2007-09-24 | $8.43 | $44.69 | 18,100 | — | — |
| 2007-09-21 | $8.25 | $43.73 | 8,400 | — | — |
| 2007-09-20 | $8.21 | $43.52 | 8,400 | — | — |
| 2007-09-19 | $8.17 | $43.31 | 16,400 | — | — |
| 2007-09-18 | $7.90 | $41.88 | 4,300 | — | — |
| 2007-09-17 | $7.70 | $40.82 | 12,800 | — | — |
| 2007-09-14 | $7.60 | $40.29 | 17,400 | — | — |
| 2007-09-13 | $7.85 | $41.61 | 10,000 | — | — |
| 2007-09-12 | $7.94 | $42.09 | 8,800 | — | — |
| 2007-09-11 | $7.79 | $41.30 | 21,200 | — | — |
| 2007-09-10 | $7.66 | $40.61 | 15,400 | — | — |
| 2007-09-07 | $7.99 | $42.36 | 6,700 | — | — |
| 2007-09-06 | $8.11 | $42.99 | 6,300 | — | — |
| 2007-09-05 | $8.00 | $42.41 | 7,400 | — | — |
| 2007-09-04 | $8.10 | $42.94 | 7,700 | — | — |
| 2007-08-31 | $8.27 | $43.84 | 10,500 | — | — |
| 2007-08-30 | $8.25 | $43.73 | 9,700 | — | — |
| 2007-08-29 | $8.35 | $44.26 | 14,000 | — | — |
| 2007-08-28 | $8.10 | $42.94 | 7,300 | — | — |
| 2007-08-27 | $8.10 | $42.94 | 21,900 | — | — |
| 2007-08-24 | $8.03 | $42.57 | 8,000 | — | — |
| 2007-08-23 | $7.51 | $39.81 | 27,600 | — | — |
| 2007-08-22 | $7.85 | $41.61 | 23,300 | — | — |
| 2007-08-21 | $7.30 | $38.70 | 20,300 | — | — |
| 2007-08-20 | $7.67 | $40.66 | 25,500 | — | — |
| 2007-08-17 | $7.81 | $41.40 | 22,500 | — | — |
| 2007-08-16 | $7.45 | $39.49 | 37,000 | — | — |
| 2007-08-15 | $8.10 | $42.94 | 46,300 | — | — |
| 2007-08-14 | $7.87 | $41.72 | 37,400 | — | — |
| 2007-08-13 | $7.95 | $42.14 | 50,900 | — | — |
| 2007-08-10 | $8.30 | $44.00 | 16,300 | — | — |
| 2007-08-09 | $8.62 | $45.70 | 33,800 | — | — |
| 2007-08-08 | $8.85 | $46.91 | 7,100 | — | — |
| 2007-08-07 | $8.85 | $46.91 | 9,700 | — | — |
| 2007-08-06 | $8.75 | $46.38 | 10,000 | — | — |
| 2007-08-03 | $8.86 | $46.97 | 14,700 | — | — |
| 2007-08-02 | $8.80 | $46.65 | 12,300 | — | — |
| 2007-08-01 | $8.80 | $46.65 | 8,200 | — | — |
| 2007-07-31 | $8.90 | $47.18 | 12,600 | — | — |
| 2007-07-30 | $8.98 | $47.60 | 7,500 | — | — |
| 2007-07-27 | $8.94 | $47.39 | 16,600 | — | — |
| 2007-07-26 | $8.99 | $47.66 | 16,100 | — | — |
| 2007-07-25 | $9.17 | $48.61 | 14,100 | — | — |
| 2007-07-24 | $9.47 | $49.78 | 6,400 | — | — |
| 2007-07-23 | $9.58 | $50.36 | 14,100 | — | — |
| 2007-07-20 | $9.70 | $50.99 | 18,300 | — | — |
| 2007-07-19 | $9.75 | $51.25 | 22,200 | — | — |
| 2007-07-18 | $9.54 | $50.14 | 14,400 | — | — |
| 2007-07-17 | $9.50 | $49.93 | 9,800 | — | — |
| 2007-07-16 | $9.53 | $50.09 | 18,500 | — | — |
| 2007-07-13 | $9.24 | $48.57 | 21,700 | — | — |
| 2007-07-12 | $9.10 | $47.83 | 14,000 | — | — |
| 2007-07-11 | $9.09 | $47.78 | 17,100 | — | — |
| 2007-07-10 | $9.00 | $47.31 | 11,200 | — | — |
| 2007-07-09 | $9.00 | $47.31 | 12,700 | — | — |
| 2007-07-06 | $9.02 | $47.41 | 15,400 | — | — |
| 2007-07-05 | $8.98 | $47.20 | 33,100 | — | — |
| 2007-07-03 | $9.16 | $48.15 | 20,200 | — | — |
| 2007-07-02 | $9.10 | $47.83 | 28,200 | — | — |
| 2007-06-29 | $9.65 | $50.72 | 16,100 | — | — |
| 2007-06-28 | $9.70 | $50.99 | 23,000 | — | — |
| 2007-06-27 | $9.30 | $48.88 | 8,100 | — | — |
| 2007-06-26 | $9.32 | $48.99 | 24,400 | — | — |
| 2007-06-25 | $9.25 | $48.62 | 20,000 | — | — |
| 2007-06-22 | $9.24 | $48.57 | 5,200 | — | — |
| 2007-06-21 | $9.27 | $48.73 | 7,100 | — | — |
| 2007-06-20 | $9.21 | $48.41 | 10,200 | — | — |
| 2007-06-19 | $9.35 | $49.15 | 2,700 | — | — |
| 2007-06-18 | $9.40 | $49.41 | 9,600 | — | — |
| 2007-06-15 | $9.35 | $49.15 | 22,200 | — | — |
| 2007-06-14 | $9.30 | $48.88 | 14,000 | — | — |
| 2007-06-13 | $9.00 | $47.31 | 9,300 | — | — |
| 2007-06-12 | $8.80 | $46.26 | 21,900 | — | — |
| 2007-06-11 | $8.88 | $46.68 | 14,200 | — | — |
| 2007-06-08 | $9.10 | $47.83 | 17,700 | — | — |
| 2007-06-07 | $8.87 | $46.62 | 26,400 | — | — |
| 2007-06-06 | $9.22 | $48.46 | 11,700 | — | — |
| 2007-06-05 | $9.55 | $50.20 | 5,600 | — | — |
| 2007-06-04 | $9.48 | $49.83 | 5,600 | — | — |
| 2007-06-01 | $9.55 | $50.20 | 19,600 | — | — |
| 2007-05-31 | $9.56 | $50.25 | 18,600 | — | — |
| 2007-05-30 | $9.68 | $50.88 | 9,600 | — | — |
| 2007-05-29 | $9.65 | $50.72 | 12,700 | — | — |
| 2007-05-25 | $9.46 | $49.72 | 6,400 | — | — |
| 2007-05-24 | $9.43 | $49.57 | 17,900 | — | — |
| 2007-05-23 | $9.70 | $50.99 | 9,200 | — | — |
| 2007-05-22 | $9.60 | $50.46 | 24,200 | — | — |
| 2007-05-21 | $9.55 | $50.20 | 12,500 | — | — |
| 2007-05-18 | $9.75 | $51.25 | 30,100 | — | — |
| 2007-05-17 | $10.00 | $52.56 | 4,500 | — | — |
| 2007-05-16 | $9.95 | $52.30 | 7,400 | — | — |
| 2007-05-15 | $10.01 | $52.62 | 9,800 | — | — |
| 2007-05-14 | $10.11 | $53.14 | 10,800 | — | — |
| 2007-05-11 | $10.16 | $53.40 | 16,700 | — | — |
| 2007-05-10 | $10.01 | $52.62 | 10,700 | — | — |
| 2007-05-09 | $10.28 | $54.03 | 33,600 | — | — |
| 2007-05-08 | $9.99 | $52.51 | 41,400 | — | — |
| 2007-05-07 | $9.85 | $51.77 | 22,800 | — | — |
| 2007-05-04 | $10.01 | $52.62 | 10,500 | — | — |
| 2007-05-03 | $9.98 | $52.46 | 14,900 | — | — |
| 2007-05-02 | $9.96 | $52.35 | 17,500 | — | — |
| 2007-05-01 | $9.85 | $51.77 | 36,400 | — | — |
| 2007-04-30 | $9.85 | $51.77 | 22,200 | — | — |
| 2007-04-27 | $9.93 | $52.19 | 8,600 | — | — |
| 2007-04-26 | $10.01 | $52.62 | 46,600 | — | — |
| 2007-04-25 | $9.85 | $51.77 | 17,600 | — | — |
| 2007-04-24 | $9.82 | $51.20 | 24,200 | — | — |
| 2007-04-23 | $9.86 | $51.40 | 14,000 | — | — |
| 2007-04-20 | $9.80 | $51.09 | 34,400 | — | — |
| 2007-04-19 | $9.80 | $51.09 | 24,600 | — | — |
| 2007-04-18 | $9.94 | $51.82 | 62,900 | — | — |
| 2007-04-17 | $9.70 | $50.57 | 46,600 | — | — |
| 2007-04-16 | $9.38 | $48.90 | 27,300 | — | — |
| 2007-04-13 | $9.25 | $48.22 | 29,700 | — | — |
| 2007-04-12 | $9.10 | $47.44 | 10,300 | — | — |
| 2007-04-11 | $9.06 | $47.23 | 20,100 | — | — |
| 2007-04-10 | $9.14 | $47.65 | 40,400 | — | — |
| 2007-04-09 | $9.17 | $47.81 | 22,400 | — | — |
| 2007-04-05 | $9.14 | $47.65 | 5,600 | — | — |
| 2007-04-04 | $9.23 | $48.12 | 14,900 | — | — |
| 2007-04-03 | $9.04 | $47.13 | 25,000 | — | — |
| 2007-04-02 | $9.01 | $46.97 | 19,600 | — | — |
| 2007-03-30 | $9.24 | $48.17 | 29,300 | — | — |
| 2007-03-29 | $9.14 | $47.65 | 91,100 | — | — |
| 2007-03-28 | $8.74 | $45.57 | 21,600 | — | — |
| 2007-03-27 | $8.81 | $45.93 | 19,100 | — | — |
| 2007-03-26 | $8.95 | $46.66 | 21,800 | — | — |
| 2007-03-23 | $9.13 | $47.60 | 22,400 | — | — |
| 2007-03-22 | $9.15 | $47.70 | 35,700 | — | — |
| 2007-03-21 | $8.84 | $46.09 | 24,700 | — | — |
| 2007-03-20 | $8.48 | $44.21 | 28,900 | — | — |
| 2007-03-19 | $8.62 | $44.94 | 30,000 | — | — |
| 2007-03-16 | $8.76 | $45.67 | 16,000 | — | — |
| 2007-03-15 | $8.70 | $45.36 | 21,500 | — | — |
| 2007-03-14 | $8.68 | $45.25 | 30,000 | — | — |
| 2007-03-13 | $8.61 | $44.89 | 27,500 | — | — |
| 2007-03-12 | $8.82 | $45.98 | 18,000 | — | — |
| 2007-03-09 | $8.75 | $45.62 | 20,600 | — | — |
| 2007-03-08 | $8.68 | $45.25 | 35,100 | — | — |
| 2007-03-07 | $8.55 | $44.58 | 97,500 | — | — |
| 2007-03-06 | $8.33 | $43.43 | 41,000 | — | — |
| 2007-03-05 | $8.04 | $41.92 | 66,100 | — | — |
| 2007-03-02 | $8.19 | $42.70 | 55,100 | — | — |
| 2007-03-01 | $8.39 | $43.74 | 107,600 | — | — |
| 2007-02-28 | $8.38 | $43.69 | 104,400 | — | — |
| 2007-02-27 | $8.33 | $43.43 | 155,700 | — | — |
| 2007-02-26 | $9.26 | $48.28 | 56,800 | — | — |
| 2007-02-23 | $9.33 | $48.64 | 66,200 | — | — |
| 2007-02-22 | $9.50 | $49.53 | 50,600 | — | — |
| 2007-02-21 | $9.60 | $50.05 | 113,700 | — | — |
| 2007-02-20 | $9.65 | $50.31 | 134,500 | — | — |
| 2007-02-16 | $9.75 | $50.83 | 53,000 | — | — |
| 2007-02-15 | $9.55 | $49.79 | 206,200 | — | — |
| 2007-02-14 | $9.70 | $50.57 | 383,200 | — | — |
| 2007-02-13 | $11.72 | $61.10 | 41,700 | — | — |
| 2007-02-12 | $11.50 | $59.95 | 37,600 | — | — |
| 2007-02-09 | $11.45 | $59.69 | 24,900 | — | — |
| 2007-02-08 | $11.60 | $60.48 | 55,600 | — | — |
| 2007-02-07 | $11.17 | $58.23 | 29,200 | — | — |
| 2007-02-06 | $10.83 | $56.46 | 33,100 | — | — |
| 2007-02-05 | $10.70 | $55.78 | 37,500 | — | — |
| 2007-02-02 | $10.97 | $57.19 | 24,500 | — | — |
| 2007-02-01 | $11.24 | $58.60 | 20,300 | — | — |
| 2007-01-31 | $11.10 | $57.87 | 27,900 | — | — |
| 2007-01-30 | $11.10 | $57.87 | 33,600 | — | — |
| 2007-01-29 | $11.05 | $57.61 | 42,200 | — | — |
| 2007-01-26 | $11.12 | $57.97 | 22,700 | — | — |
| 2007-01-25 | $10.99 | $57.30 | 34,200 | — | — |
| 2007-01-24 | $11.06 | $57.66 | 20,500 | — | — |
| 2007-01-23 | $10.97 | $56.67 | 32,100 | — | — |
| 2007-01-22 | $10.51 | $54.29 | 32,500 | — | — |
| 2007-01-19 | $10.49 | $54.19 | 20,400 | — | — |
| 2007-01-18 | $10.45 | $53.98 | 33,000 | — | — |
| 2007-01-17 | $10.44 | $53.93 | 61,700 | — | — |
| 2007-01-16 | $10.72 | $55.38 | 38,800 | — | — |
| 2007-01-12 | $10.78 | $55.69 | 38,800 | — | — |
| 2007-01-11 | $10.73 | $55.43 | 31,000 | — | — |
| 2007-01-10 | $10.90 | $56.31 | 38,900 | — | — |
| 2007-01-09 | $10.75 | $55.53 | 67,800 | — | — |
| 2007-01-08 | $10.69 | $55.22 | 131,500 | — | — |
| 2007-01-05 | $11.86 | $61.27 | 35,700 | — | — |
| 2007-01-04 | $12.29 | $63.49 | 84,000 | — | — |
| 2007-01-03 | $11.81 | $61.01 | 97,700 | — | — |