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
- 1988-09-26 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 | $6.91 | $44.42 | 16,700 | — | — |
| 2007-12-28 | $6.90 | $44.35 | 13,800 | — | — |
| 2007-12-27 | $6.92 | $44.48 | 26,600 | — | — |
| 2007-12-26 | $6.97 | $44.56 | 20,800 | — | — |
| 2007-12-24 | $6.94 | $44.37 | 7,200 | — | — |
| 2007-12-21 | $6.95 | $44.43 | 47,800 | — | — |
| 2007-12-20 | $6.87 | $43.92 | 19,000 | — | — |
| 2007-12-19 | $6.84 | $43.73 | 30,400 | — | — |
| 2007-12-18 | $6.88 | $43.99 | 29,200 | — | — |
| 2007-12-17 | $6.92 | $44.24 | 30,200 | — | — |
| 2007-12-14 | $6.90 | $44.11 | 32,200 | — | — |
| 2007-12-13 | $6.90 | $44.11 | 14,400 | — | — |
| 2007-12-12 | $6.88 | $43.99 | 19,600 | — | — |
| 2007-12-11 | $6.86 | $43.86 | 39,100 | — | — |
| 2007-12-10 | $6.88 | $43.99 | 30,700 | — | — |
| 2007-12-07 | $6.85 | $43.79 | 22,700 | — | — |
| 2007-12-06 | $6.90 | $44.11 | 45,900 | — | — |
| 2007-12-05 | $6.88 | $43.99 | 36,600 | — | — |
| 2007-12-04 | $6.81 | $43.54 | 32,500 | — | — |
| 2007-12-03 | $6.76 | $43.22 | 30,200 | — | — |
| 2007-11-30 | $6.71 | $42.90 | 30,300 | — | — |
| 2007-11-29 | $6.70 | $42.83 | 21,000 | — | — |
| 2007-11-28 | $6.66 | $42.58 | 26,800 | — | — |
| 2007-11-27 | $6.70 | $42.59 | 21,900 | — | — |
| 2007-11-26 | $6.73 | $42.78 | 15,700 | — | — |
| 2007-11-23 | $6.69 | $42.53 | 4,800 | — | — |
| 2007-11-21 | $6.68 | $42.46 | 18,600 | — | — |
| 2007-11-20 | $6.69 | $42.53 | 56,800 | — | — |
| 2007-11-19 | $6.67 | $42.40 | 34,600 | — | — |
| 2007-11-16 | $6.76 | $42.97 | 29,500 | — | — |
| 2007-11-15 | $6.70 | $42.59 | 15,900 | — | — |
| 2007-11-14 | $6.72 | $42.72 | 30,100 | — | — |
| 2007-11-13 | $6.72 | $42.72 | 26,100 | — | — |
| 2007-11-12 | $6.70 | $42.59 | 17,800 | — | — |
| 2007-11-09 | $6.68 | $42.46 | 81,400 | — | — |
| 2007-11-08 | $6.75 | $42.91 | 43,300 | — | — |
| 2007-11-07 | $6.80 | $43.23 | 31,400 | — | — |
| 2007-11-06 | $6.86 | $43.61 | 46,100 | — | — |
| 2007-11-05 | $6.81 | $43.29 | 29,600 | — | — |
| 2007-11-02 | $6.87 | $43.67 | 113,500 | — | — |
| 2007-11-01 | $6.99 | $44.43 | 11,400 | — | — |
| 2007-10-31 | $7.04 | $44.75 | 15,100 | — | — |
| 2007-10-30 | $7.00 | $44.50 | 14,900 | — | — |
| 2007-10-29 | $6.95 | $44.18 | 12,100 | — | — |
| 2007-10-26 | $7.04 | $44.51 | 9,200 | — | — |
| 2007-10-25 | $6.92 | $43.75 | 24,800 | — | — |
| 2007-10-24 | $6.92 | $43.75 | 25,200 | — | — |
| 2007-10-23 | $6.83 | $43.18 | 18,800 | — | — |
| 2007-10-22 | $6.86 | $43.37 | 37,900 | — | — |
| 2007-10-19 | $6.94 | $43.88 | 26,000 | — | — |
| 2007-10-18 | $6.96 | $44.01 | 16,100 | — | — |
| 2007-10-17 | $6.94 | $43.88 | 27,300 | — | — |
| 2007-10-16 | $6.95 | $43.94 | 54,000 | — | — |
| 2007-10-15 | $7.02 | $44.38 | 38,100 | — | — |
| 2007-10-12 | $7.01 | $44.32 | 62,500 | — | — |
| 2007-10-11 | $6.99 | $44.20 | 61,600 | — | — |
| 2007-10-10 | $7.02 | $44.38 | 53,500 | — | — |
| 2007-10-09 | $6.96 | $44.01 | 20,500 | — | — |
| 2007-10-08 | $6.94 | $43.88 | 30,900 | — | — |
| 2007-10-05 | $6.90 | $43.63 | 14,000 | — | — |
| 2007-10-04 | $6.87 | $43.44 | 23,300 | — | — |
| 2007-10-03 | $6.87 | $43.44 | 32,500 | — | — |
| 2007-10-02 | $6.89 | $43.56 | 22,900 | — | — |
| 2007-10-01 | $6.89 | $43.56 | 50,600 | — | — |
| 2007-09-28 | $6.85 | $43.31 | 32,300 | — | — |
| 2007-09-27 | $6.83 | $43.18 | 32,500 | — | — |
| 2007-09-26 | $6.80 | $42.99 | 32,700 | — | — |
| 2007-09-25 | $6.96 | $43.77 | 34,800 | — | — |
| 2007-09-24 | $6.88 | $43.26 | 47,400 | — | — |
| 2007-09-21 | $6.85 | $43.07 | 36,600 | — | — |
| 2007-09-20 | $6.76 | $42.51 | 33,000 | — | — |
| 2007-09-19 | $6.76 | $42.51 | 25,900 | — | — |
| 2007-09-18 | $6.71 | $42.19 | 16,200 | — | — |
| 2007-09-17 | $6.70 | $42.13 | 39,000 | — | — |
| 2007-09-14 | $6.66 | $41.88 | 25,800 | — | — |
| 2007-09-13 | $6.66 | $41.88 | 65,800 | — | — |
| 2007-09-12 | $6.73 | $42.32 | 38,000 | — | — |
| 2007-09-11 | $6.73 | $42.32 | 29,300 | — | — |
| 2007-09-10 | $6.64 | $41.75 | 33,900 | — | — |
| 2007-09-07 | $6.66 | $41.88 | 23,500 | — | — |
| 2007-09-06 | $6.68 | $42.00 | 33,600 | — | — |
| 2007-09-05 | $6.66 | $41.88 | 47,600 | — | — |
| 2007-09-04 | $6.69 | $42.07 | 22,000 | — | — |
| 2007-08-31 | $6.68 | $42.00 | 32,900 | — | — |
| 2007-08-30 | $6.68 | $42.00 | 32,600 | — | — |
| 2007-08-29 | $6.71 | $42.19 | 29,800 | — | — |
| 2007-08-28 | $6.69 | $41.83 | 38,600 | — | — |
| 2007-08-27 | $6.70 | $41.89 | 37,000 | — | — |
| 2007-08-24 | $6.70 | $41.89 | 14,800 | — | — |
| 2007-08-23 | $6.67 | $41.70 | 19,300 | — | — |
| 2007-08-22 | $6.70 | $41.89 | 40,800 | — | — |
| 2007-08-21 | $6.52 | $40.77 | 29,400 | — | — |
| 2007-08-20 | $6.43 | $40.20 | 19,600 | — | — |
| 2007-08-17 | $6.35 | $39.70 | 53,400 | — | — |
| 2007-08-16 | $6.15 | $38.45 | 210,500 | — | — |
| 2007-08-15 | $6.19 | $38.70 | 94,200 | — | — |
| 2007-08-14 | $6.35 | $39.70 | 45,000 | — | — |
| 2007-08-13 | $6.43 | $40.20 | 46,400 | — | — |
| 2007-08-10 | $6.35 | $39.70 | 82,700 | — | — |
| 2007-08-09 | $6.57 | $41.08 | 28,300 | — | — |
| 2007-08-08 | $6.60 | $41.27 | 74,800 | — | — |
| 2007-08-07 | $6.54 | $40.89 | 61,500 | — | — |
| 2007-08-06 | $6.58 | $41.14 | 34,800 | — | — |
| 2007-08-03 | $6.56 | $41.02 | 38,900 | — | — |
| 2007-08-02 | $6.53 | $40.83 | 60,400 | — | — |
| 2007-08-01 | $6.45 | $40.33 | 117,700 | — | — |
| 2007-07-31 | $6.67 | $41.70 | 36,400 | — | — |
| 2007-07-30 | $6.58 | $41.14 | 69,700 | — | — |
| 2007-07-27 | $6.55 | $40.95 | 39,900 | — | — |
| 2007-07-26 | $6.54 | $40.65 | 307,000 | — | — |
| 2007-07-25 | $6.86 | $42.64 | 53,300 | — | — |
| 2007-07-24 | $6.87 | $42.70 | 77,200 | — | — |
| 2007-07-23 | $6.96 | $43.26 | 76,200 | — | — |
| 2007-07-20 | $6.98 | $43.39 | 39,100 | — | — |
| 2007-07-19 | $7.00 | $43.51 | 31,600 | — | — |
| 2007-07-18 | $6.94 | $43.14 | 47,100 | — | — |
| 2007-07-17 | $7.00 | $43.51 | 18,200 | — | — |
| 2007-07-16 | $7.01 | $43.57 | 70,600 | — | — |
| 2007-07-13 | $6.99 | $43.45 | 42,600 | — | — |
| 2007-07-12 | $6.99 | $43.45 | 70,700 | — | — |
| 2007-07-11 | $6.96 | $43.26 | 37,800 | — | — |
| 2007-07-10 | $6.96 | $43.26 | 60,900 | — | — |
| 2007-07-09 | $7.01 | $43.57 | 33,100 | — | — |
| 2007-07-06 | $6.99 | $43.45 | 83,200 | — | — |
| 2007-07-05 | $7.02 | $43.64 | 69,500 | — | — |
| 2007-07-03 | $7.09 | $44.07 | 17,800 | — | — |
| 2007-07-02 | $7.11 | $44.20 | 9,100 | — | — |
| 2007-06-29 | $7.17 | $44.57 | 32,000 | — | — |
| 2007-06-28 | $7.12 | $44.26 | 34,000 | — | — |
| 2007-06-27 | $7.17 | $44.57 | 43,700 | — | — |
| 2007-06-26 | $7.10 | $43.90 | 46,300 | — | — |
| 2007-06-25 | $7.12 | $44.02 | 63,800 | — | — |
| 2007-06-22 | $7.11 | $43.96 | 31,900 | — | — |
| 2007-06-21 | $7.11 | $43.96 | 37,800 | — | — |
| 2007-06-20 | $7.14 | $44.15 | 42,900 | — | — |
| 2007-06-19 | $7.14 | $44.15 | 14,400 | — | — |
| 2007-06-18 | $7.15 | $44.21 | 65,900 | — | — |
| 2007-06-15 | $7.15 | $44.21 | 29,300 | — | — |
| 2007-06-14 | $7.12 | $44.02 | 33,500 | — | — |
| 2007-06-13 | $7.16 | $44.27 | 31,200 | — | — |
| 2007-06-12 | $7.08 | $43.77 | 48,000 | — | — |
| 2007-06-11 | $7.10 | $43.90 | 78,700 | — | — |
| 2007-06-08 | $7.04 | $43.53 | 80,800 | — | — |
| 2007-06-07 | $7.05 | $43.59 | 72,700 | — | — |
| 2007-06-06 | $7.22 | $44.64 | 70,600 | — | — |
| 2007-06-05 | $7.28 | $45.01 | 42,100 | — | — |
| 2007-06-04 | $7.30 | $45.13 | 61,200 | — | — |
| 2007-06-01 | $7.29 | $45.07 | 72,800 | — | — |
| 2007-05-31 | $7.33 | $45.32 | 61,300 | — | — |
| 2007-05-30 | $7.35 | $45.44 | 61,500 | — | — |
| 2007-05-29 | $7.39 | $45.69 | 49,500 | — | — |
| 2007-05-25 | $7.38 | $45.39 | 48,700 | — | — |
| 2007-05-24 | $7.38 | $45.39 | 76,100 | — | — |
| 2007-05-23 | $7.49 | $46.07 | 71,800 | — | — |
| 2007-05-22 | $7.48 | $46.01 | 51,800 | — | — |
| 2007-05-21 | $7.46 | $45.89 | 42,200 | — | — |
| 2007-05-18 | $7.47 | $45.95 | 28,900 | — | — |
| 2007-05-17 | $7.47 | $45.95 | 76,300 | — | — |
| 2007-05-16 | $7.49 | $46.07 | 60,600 | — | — |
| 2007-05-15 | $7.45 | $45.82 | 61,200 | — | — |
| 2007-05-14 | $7.48 | $46.01 | 49,200 | — | — |
| 2007-05-11 | $7.43 | $45.70 | 35,000 | — | — |
| 2007-05-10 | $7.42 | $45.64 | 50,500 | — | — |
| 2007-05-09 | $7.45 | $45.82 | 27,500 | — | — |
| 2007-05-08 | $7.43 | $45.70 | 59,900 | — | — |
| 2007-05-07 | $7.40 | $45.52 | 65,700 | — | — |
| 2007-05-04 | $7.41 | $45.58 | 36,300 | — | — |
| 2007-05-03 | $7.43 | $45.70 | 29,600 | — | — |
| 2007-05-02 | $7.37 | $45.33 | 22,000 | — | — |
| 2007-05-01 | $7.35 | $45.21 | 14,400 | — | — |
| 2007-04-30 | $7.35 | $45.21 | 89,300 | — | — |
| 2007-04-27 | $7.47 | $45.95 | 58,400 | — | — |
| 2007-04-26 | $7.44 | $45.76 | 25,500 | — | — |
| 2007-04-25 | $7.48 | $45.78 | 51,000 | — | — |
| 2007-04-24 | $7.42 | $45.41 | 39,700 | — | — |
| 2007-04-23 | $7.40 | $45.29 | 20,700 | — | — |
| 2007-04-20 | $7.30 | $44.67 | 36,300 | — | — |
| 2007-04-19 | $7.32 | $44.80 | 13,200 | — | — |
| 2007-04-18 | $7.33 | $44.86 | 30,200 | — | — |
| 2007-04-17 | $7.31 | $44.73 | 55,900 | — | — |
| 2007-04-16 | $7.27 | $44.49 | 61,100 | — | — |
| 2007-04-13 | $7.31 | $44.73 | 27,400 | — | — |
| 2007-04-12 | $7.25 | $44.37 | 24,300 | — | — |
| 2007-04-11 | $7.26 | $44.43 | 20,700 | — | — |
| 2007-04-10 | $7.25 | $44.37 | 34,200 | — | — |
| 2007-04-09 | $7.26 | $44.43 | 45,700 | — | — |
| 2007-04-05 | $7.25 | $44.37 | 29,200 | — | — |
| 2007-04-04 | $7.17 | $43.88 | 36,100 | — | — |
| 2007-04-03 | $7.20 | $44.06 | 41,100 | — | — |
| 2007-04-02 | $7.15 | $43.76 | 45,500 | — | — |
| 2007-03-30 | $7.17 | $43.88 | 83,200 | — | — |
| 2007-03-29 | $7.15 | $43.76 | 61,200 | — | — |
| 2007-03-28 | $7.14 | $43.69 | 64,600 | — | — |
| 2007-03-27 | $7.20 | $43.83 | 33,300 | — | — |
| 2007-03-26 | $7.20 | $43.83 | 35,500 | — | — |
| 2007-03-23 | $7.20 | $43.83 | 30,700 | — | — |
| 2007-03-22 | $7.13 | $43.40 | 21,200 | — | — |
| 2007-03-21 | $7.09 | $43.16 | 23,600 | — | — |
| 2007-03-20 | $7.03 | $42.79 | 45,400 | — | — |
| 2007-03-19 | $7.02 | $42.73 | 53,100 | — | — |
| 2007-03-16 | $7.06 | $42.98 | 56,400 | — | — |
| 2007-03-15 | $7.02 | $42.73 | 5,700 | — | — |
| 2007-03-14 | $7.06 | $42.98 | 40,500 | — | — |
| 2007-03-13 | $6.98 | $42.49 | 26,300 | — | — |
| 2007-03-12 | $7.07 | $43.04 | 33,300 | — | — |
| 2007-03-09 | $6.99 | $42.55 | 25,700 | — | — |
| 2007-03-08 | $6.98 | $42.49 | 37,200 | — | — |
| 2007-03-07 | $6.94 | $42.25 | 56,300 | — | — |
| 2007-03-06 | $6.98 | $42.49 | 57,100 | — | — |
| 2007-03-05 | $6.94 | $42.25 | 41,300 | — | — |
| 2007-03-02 | $7.03 | $42.79 | 17,900 | — | — |
| 2007-03-01 | $7.05 | $42.92 | 44,600 | — | — |
| 2007-02-28 | $7.05 | $42.92 | 25,700 | — | — |
| 2007-02-27 | $7.02 | $42.73 | 23,900 | — | — |
| 2007-02-26 | $7.16 | $43.59 | 90,500 | — | — |
| 2007-02-23 | $7.14 | $43.23 | 33,500 | — | — |
| 2007-02-22 | $7.10 | $42.99 | 28,300 | — | — |
| 2007-02-21 | $7.11 | $43.05 | 25,800 | — | — |
| 2007-02-20 | $7.09 | $42.93 | 32,600 | — | — |
| 2007-02-16 | $7.02 | $42.51 | 56,500 | — | — |
| 2007-02-15 | $7.04 | $42.63 | 34,100 | — | — |
| 2007-02-14 | $7.00 | $42.38 | 41,700 | — | — |
| 2007-02-13 | $7.00 | $42.38 | 13,100 | — | — |
| 2007-02-12 | $7.03 | $42.57 | 41,500 | — | — |
| 2007-02-09 | $6.99 | $42.32 | 33,800 | — | — |
| 2007-02-08 | $7.01 | $42.45 | 438,700 | — | — |
| 2007-02-07 | $7.04 | $42.63 | 79,700 | — | — |
| 2007-02-06 | $6.98 | $42.26 | 54,900 | — | — |
| 2007-02-05 | $6.97 | $42.20 | 25,700 | — | — |
| 2007-02-02 | $7.00 | $42.38 | 26,600 | — | — |
| 2007-02-01 | $6.98 | $42.26 | 33,700 | — | — |
| 2007-01-31 | $6.98 | $42.26 | 26,900 | — | — |
| 2007-01-30 | $6.91 | $41.84 | 36,100 | — | — |
| 2007-01-29 | $6.93 | $41.96 | 24,100 | — | — |
| 2007-01-26 | $6.98 | $42.03 | 34,600 | — | — |
| 2007-01-25 | $6.96 | $41.91 | 35,100 | — | — |
| 2007-01-24 | $6.95 | $41.85 | 25,200 | — | — |
| 2007-01-23 | $6.97 | $41.97 | 47,300 | — | — |
| 2007-01-22 | $6.90 | $41.55 | 35,600 | — | — |
| 2007-01-19 | $6.92 | $41.67 | 22,400 | — | — |
| 2007-01-18 | $6.92 | $41.67 | 31,200 | — | — |
| 2007-01-17 | $6.90 | $41.55 | 29,400 | — | — |
| 2007-01-16 | $6.93 | $41.73 | 59,700 | — | — |
| 2007-01-12 | $6.94 | $41.79 | 36,900 | — | — |
| 2007-01-11 | $6.89 | $41.49 | 35,000 | — | — |
| 2007-01-10 | $6.88 | $41.43 | 28,000 | — | — |
| 2007-01-09 | $6.90 | $41.55 | 31,600 | — | — |
| 2007-01-08 | $6.82 | $41.07 | 28,800 | — | — |
| 2007-01-05 | $6.82 | $41.07 | 115,800 | — | — |
| 2007-01-04 | $6.88 | $41.43 | 50,900 | — | — |
| 2007-01-03 | $6.89 | $41.49 | 63,900 | — | — |