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
- 1998-10-07 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 | $11.64 | $11.64 | 168,400 | — | — |
| 2007-12-28 | $11.66 | $11.66 | 141,700 | — | — |
| 2007-12-27 | $11.67 | $11.67 | 118,600 | — | — |
| 2007-12-26 | $11.67 | $11.67 | 80,800 | — | — |
| 2007-12-24 | $11.31 | $11.31 | 127,400 | — | — |
| 2007-12-21 | $11.68 | $11.68 | 228,800 | — | — |
| 2007-12-20 | $11.35 | $11.35 | 211,200 | — | — |
| 2007-12-19 | $11.46 | $11.46 | 109,500 | — | — |
| 2007-12-18 | $11.33 | $11.33 | 126,200 | — | — |
| 2007-12-17 | $11.58 | $11.58 | 203,500 | — | — |
| 2007-12-14 | $11.39 | $11.39 | 90,900 | — | — |
| 2007-12-13 | $11.25 | $11.25 | 124,200 | — | — |
| 2007-12-12 | $11.56 | $11.56 | 92,000 | — | — |
| 2007-12-11 | $11.47 | $11.47 | 161,900 | — | — |
| 2007-12-10 | $11.58 | $11.58 | 157,000 | — | — |
| 2007-12-07 | $11.76 | $11.76 | 229,300 | — | — |
| 2007-12-06 | $11.55 | $11.55 | 234,700 | — | — |
| 2007-12-05 | $11.38 | $11.38 | 225,500 | — | — |
| 2007-12-04 | $10.93 | $10.93 | 138,200 | — | — |
| 2007-12-03 | $11.19 | $11.19 | 198,200 | — | — |
| 2007-11-30 | $11.38 | $11.38 | 210,100 | — | — |
| 2007-11-29 | $11.34 | $11.34 | 102,600 | — | — |
| 2007-11-28 | $11.44 | $11.44 | 339,500 | — | — |
| 2007-11-27 | $11.10 | $11.10 | 274,400 | — | — |
| 2007-11-26 | $10.72 | $10.72 | 161,500 | — | — |
| 2007-11-23 | $10.94 | $10.94 | 198,300 | — | — |
| 2007-11-21 | $10.93 | $10.93 | 185,800 | — | — |
| 2007-11-20 | $10.88 | $10.88 | 296,400 | — | — |
| 2007-11-19 | $10.87 | $10.87 | 371,400 | — | — |
| 2007-11-16 | $10.93 | $10.93 | 512,800 | — | — |
| 2007-11-15 | $10.88 | $10.88 | 190,100 | — | — |
| 2007-11-14 | $10.82 | $10.82 | 436,800 | — | — |
| 2007-11-13 | $10.27 | $10.27 | 203,100 | — | — |
| 2007-11-12 | $9.86 | $9.86 | 260,600 | — | — |
| 2007-11-09 | $9.82 | $9.82 | 333,600 | — | — |
| 2007-11-08 | $9.77 | $9.77 | 465,400 | — | — |
| 2007-11-07 | $10.26 | $10.26 | 309,900 | — | — |
| 2007-11-06 | $10.79 | $10.79 | 226,600 | — | — |
| 2007-11-05 | $11.01 | $11.01 | 228,900 | — | — |
| 2007-11-02 | $11.11 | $11.11 | 158,300 | — | — |
| 2007-11-01 | $11.01 | $11.01 | 108,700 | — | — |
| 2007-10-31 | $11.36 | $11.36 | 132,600 | — | — |
| 2007-10-30 | $11.10 | $11.10 | 56,200 | — | — |
| 2007-10-29 | $11.23 | $11.23 | 180,300 | — | — |
| 2007-10-26 | $11.09 | $11.09 | 186,600 | — | — |
| 2007-10-25 | $11.05 | $11.05 | 173,400 | — | — |
| 2007-10-24 | $11.00 | $11.00 | 100,100 | — | — |
| 2007-10-23 | $11.04 | $11.04 | 151,900 | — | — |
| 2007-10-22 | $10.96 | $10.96 | 321,400 | — | — |
| 2007-10-19 | $11.14 | $11.14 | 251,300 | — | — |
| 2007-10-18 | $10.96 | $10.96 | 256,400 | — | — |
| 2007-10-17 | $10.89 | $10.89 | 251,000 | — | — |
| 2007-10-16 | $10.50 | $10.50 | 158,800 | — | — |
| 2007-10-15 | $10.51 | $10.51 | 234,400 | — | — |
| 2007-10-12 | $10.76 | $10.76 | 253,200 | — | — |
| 2007-10-11 | $10.69 | $10.69 | 279,800 | — | — |
| 2007-10-10 | $10.79 | $10.79 | 203,000 | — | — |
| 2007-10-09 | $10.97 | $10.97 | 280,600 | — | — |
| 2007-10-08 | $10.86 | $10.86 | 118,500 | — | — |
| 2007-10-05 | $11.13 | $11.13 | 374,500 | — | — |
| 2007-10-04 | $10.92 | $10.92 | 279,100 | — | — |
| 2007-10-03 | $10.95 | $10.95 | 361,800 | — | — |
| 2007-10-02 | $10.78 | $10.78 | 316,500 | — | — |
| 2007-10-01 | $11.05 | $11.05 | 316,500 | — | — |
| 2007-09-28 | $11.40 | $11.40 | 159,600 | — | — |
| 2007-09-27 | $11.71 | $11.71 | 214,600 | — | — |
| 2007-09-26 | $11.23 | $11.23 | 174,300 | — | — |
| 2007-09-25 | $11.17 | $11.17 | 240,500 | — | — |
| 2007-09-24 | $11.14 | $11.14 | 154,600 | — | — |
| 2007-09-21 | $11.06 | $11.06 | 215,700 | — | — |
| 2007-09-20 | $11.34 | $11.34 | 303,700 | — | — |
| 2007-09-19 | $11.19 | $11.19 | 275,300 | — | — |
| 2007-09-18 | $10.94 | $10.94 | 390,200 | — | — |
| 2007-09-17 | $10.86 | $10.86 | 179,400 | — | — |
| 2007-09-14 | $11.02 | $11.02 | 185,200 | — | — |
| 2007-09-13 | $11.00 | $11.00 | 143,900 | — | — |
| 2007-09-12 | $11.07 | $11.07 | 200,300 | — | — |
| 2007-09-11 | $10.95 | $10.95 | 336,200 | — | — |
| 2007-09-10 | $10.89 | $10.89 | 349,100 | — | — |
| 2007-09-07 | $10.73 | $10.73 | 302,600 | — | — |
| 2007-09-06 | $10.58 | $10.58 | 448,300 | — | — |
| 2007-09-05 | $10.91 | $10.91 | 252,400 | — | — |
| 2007-09-04 | $11.09 | $11.09 | 277,600 | — | — |
| 2007-08-31 | $11.03 | $11.03 | 195,100 | — | — |
| 2007-08-30 | $10.48 | $10.48 | 136,400 | — | — |
| 2007-08-29 | $10.61 | $10.61 | 248,300 | — | — |
| 2007-08-28 | $10.33 | $10.33 | 385,900 | — | — |
| 2007-08-27 | $10.38 | $10.38 | 134,800 | — | — |
| 2007-08-24 | $10.42 | $10.42 | 229,400 | — | — |
| 2007-08-23 | $10.23 | $10.23 | 172,000 | — | — |
| 2007-08-22 | $10.17 | $10.17 | 200,200 | — | — |
| 2007-08-21 | $9.94 | $9.94 | 210,500 | — | — |
| 2007-08-20 | $10.14 | $10.14 | 170,100 | — | — |
| 2007-08-17 | $10.03 | $10.03 | 431,300 | — | — |
| 2007-08-16 | $9.45 | $9.45 | 342,900 | — | — |
| 2007-08-15 | $9.73 | $9.73 | 202,100 | — | — |
| 2007-08-14 | $9.92 | $9.92 | 124,200 | — | — |
| 2007-08-13 | $10.11 | $10.11 | 211,700 | — | — |
| 2007-08-10 | $10.00 | $10.00 | 546,600 | — | — |
| 2007-08-09 | $9.23 | $9.23 | 1,659,000 | — | — |
| 2007-08-08 | $10.03 | $10.03 | 685,300 | — | — |
| 2007-08-07 | $10.49 | $10.49 | 306,100 | — | — |
| 2007-08-06 | $10.41 | $10.41 | 179,100 | — | — |
| 2007-08-03 | $10.55 | $10.55 | 219,500 | — | — |
| 2007-08-02 | $10.86 | $10.86 | 251,100 | — | — |
| 2007-08-01 | $10.09 | $10.09 | 571,000 | — | — |
| 2007-07-31 | $10.33 | $10.33 | 551,700 | — | — |
| 2007-07-30 | $10.75 | $10.75 | 192,900 | — | — |
| 2007-07-27 | $10.67 | $10.67 | 172,900 | — | — |
| 2007-07-26 | $10.82 | $10.82 | 320,400 | — | — |
| 2007-07-25 | $10.92 | $10.92 | 269,900 | — | — |
| 2007-07-24 | $10.97 | $10.97 | 264,200 | — | — |
| 2007-07-23 | $11.23 | $11.23 | 164,900 | — | — |
| 2007-07-20 | $11.39 | $11.39 | 96,300 | — | — |
| 2007-07-19 | $11.33 | $11.33 | 119,100 | — | — |
| 2007-07-18 | $11.39 | $11.39 | 227,200 | — | — |
| 2007-07-17 | $11.28 | $11.28 | 200,200 | — | — |
| 2007-07-16 | $11.42 | $11.42 | 193,400 | — | — |
| 2007-07-13 | $11.20 | $11.20 | 101,100 | — | — |
| 2007-07-12 | $11.18 | $11.18 | 110,700 | — | — |
| 2007-07-11 | $11.12 | $11.12 | 185,400 | — | — |
| 2007-07-10 | $11.14 | $11.14 | 156,600 | — | — |
| 2007-07-09 | $11.14 | $11.14 | 238,200 | — | — |
| 2007-07-06 | $11.20 | $11.20 | 133,300 | — | — |
| 2007-07-05 | $11.27 | $11.27 | 125,800 | — | — |
| 2007-07-03 | $11.37 | $11.37 | 71,000 | — | — |
| 2007-07-02 | $11.54 | $11.54 | 140,100 | — | — |
| 2007-06-29 | $11.22 | $11.22 | 390,700 | — | — |
| 2007-06-28 | $11.24 | $11.24 | 171,100 | — | — |
| 2007-06-27 | $11.18 | $11.18 | 150,800 | — | — |
| 2007-06-26 | $11.03 | $11.03 | 170,300 | — | — |
| 2007-06-25 | $10.81 | $10.81 | 363,100 | — | — |
| 2007-06-22 | $10.81 | $10.81 | 69,900 | — | — |
| 2007-06-21 | $10.76 | $10.76 | 110,700 | — | — |
| 2007-06-20 | $10.75 | $10.75 | 107,100 | — | — |
| 2007-06-19 | $10.89 | $10.89 | 186,400 | — | — |
| 2007-06-18 | $10.79 | $10.79 | 178,700 | — | — |
| 2007-06-15 | $10.75 | $10.75 | 266,800 | — | — |
| 2007-06-14 | $10.75 | $10.75 | 70,900 | — | — |
| 2007-06-13 | $10.79 | $10.79 | 86,900 | — | — |
| 2007-06-12 | $10.75 | $10.75 | 223,800 | — | — |
| 2007-06-11 | $10.86 | $10.86 | 164,100 | — | — |
| 2007-06-08 | $10.87 | $10.87 | 162,100 | — | — |
| 2007-06-07 | $10.66 | $10.66 | 126,800 | — | — |
| 2007-06-06 | $10.85 | $10.85 | 73,100 | — | — |
| 2007-06-05 | $10.78 | $10.78 | 224,900 | — | — |
| 2007-06-04 | $10.99 | $10.99 | 130,600 | — | — |
| 2007-06-01 | $10.89 | $10.89 | 103,200 | — | — |
| 2007-05-31 | $10.81 | $10.81 | 78,400 | — | — |
| 2007-05-30 | $10.62 | $10.62 | 120,500 | — | — |
| 2007-05-29 | $10.36 | $10.36 | 123,700 | — | — |
| 2007-05-25 | $10.18 | $10.18 | 66,000 | — | — |
| 2007-05-24 | $10.13 | $10.13 | 163,300 | — | — |
| 2007-05-23 | $10.45 | $10.45 | 173,300 | — | — |
| 2007-05-22 | $10.41 | $10.41 | 310,600 | — | — |
| 2007-05-21 | $10.25 | $10.25 | 112,300 | — | — |
| 2007-05-18 | $10.11 | $10.11 | 264,600 | — | — |
| 2007-05-17 | $10.02 | $10.02 | 74,600 | — | — |
| 2007-05-16 | $9.98 | $9.98 | 96,600 | — | — |
| 2007-05-15 | $10.02 | $10.02 | 73,600 | — | — |
| 2007-05-14 | $10.01 | $10.01 | 89,800 | — | — |
| 2007-05-11 | $9.85 | $9.85 | 44,300 | — | — |
| 2007-05-10 | $9.84 | $9.84 | 60,400 | — | — |
| 2007-05-09 | $9.86 | $9.86 | 70,900 | — | — |
| 2007-05-08 | $9.89 | $9.89 | 64,200 | — | — |
| 2007-05-07 | $9.88 | $9.88 | 78,500 | — | — |
| 2007-05-04 | $9.88 | $9.88 | 198,100 | — | — |
| 2007-05-03 | $9.91 | $9.91 | 168,200 | — | — |
| 2007-05-02 | $9.91 | $9.91 | 568,800 | — | — |
| 2007-05-01 | $9.07 | $9.07 | 75,900 | — | — |
| 2007-04-30 | $8.99 | $8.99 | 124,500 | — | — |
| 2007-04-27 | $9.29 | $9.29 | 36,900 | — | — |
| 2007-04-26 | $9.31 | $9.31 | 75,300 | — | — |
| 2007-04-25 | $9.46 | $9.46 | 125,900 | — | — |
| 2007-04-24 | $9.24 | $9.24 | 93,800 | — | — |
| 2007-04-23 | $9.23 | $9.23 | 111,600 | — | — |
| 2007-04-20 | $9.27 | $9.27 | 50,000 | — | — |
| 2007-04-19 | $9.25 | $9.25 | 64,600 | — | — |
| 2007-04-18 | $9.25 | $9.25 | 60,900 | — | — |
| 2007-04-17 | $9.17 | $9.17 | 87,400 | — | — |
| 2007-04-16 | $9.29 | $9.29 | 83,300 | — | — |
| 2007-04-13 | $9.06 | $9.06 | 77,100 | — | — |
| 2007-04-12 | $9.17 | $9.17 | 74,900 | — | — |
| 2007-04-11 | $9.07 | $9.07 | 73,200 | — | — |
| 2007-04-10 | $8.93 | $8.93 | 91,600 | — | — |
| 2007-04-09 | $9.04 | $9.04 | 112,300 | — | — |
| 2007-04-05 | $8.99 | $8.99 | 91,200 | — | — |
| 2007-04-04 | $8.98 | $8.98 | 87,900 | — | — |
| 2007-04-03 | $8.94 | $8.94 | 144,900 | — | — |
| 2007-04-02 | $8.78 | $8.78 | 116,100 | — | — |
| 2007-03-30 | $8.66 | $8.66 | 41,400 | — | — |
| 2007-03-29 | $8.65 | $8.65 | 49,600 | — | — |
| 2007-03-28 | $8.63 | $8.63 | 98,800 | — | — |
| 2007-03-27 | $8.71 | $8.71 | 179,200 | — | — |
| 2007-03-26 | $8.62 | $8.62 | 71,600 | — | — |
| 2007-03-23 | $8.62 | $8.62 | 207,400 | — | — |
| 2007-03-22 | $8.65 | $8.65 | 112,200 | — | — |
| 2007-03-21 | $8.83 | $8.83 | 228,100 | — | — |
| 2007-03-20 | $8.57 | $8.57 | 393,800 | — | — |
| 2007-03-19 | $8.36 | $8.36 | 75,600 | — | — |
| 2007-03-16 | $8.29 | $8.29 | 49,700 | — | — |
| 2007-03-15 | $8.38 | $8.38 | 64,800 | — | — |
| 2007-03-14 | $8.35 | $8.35 | 155,000 | — | — |
| 2007-03-13 | $8.42 | $8.42 | 122,200 | — | — |
| 2007-03-12 | $8.53 | $8.53 | 105,200 | — | — |
| 2007-03-09 | $8.48 | $8.48 | 82,700 | — | — |
| 2007-03-08 | $8.42 | $8.42 | 85,200 | — | — |
| 2007-03-07 | $8.47 | $8.47 | 58,000 | — | — |
| 2007-03-06 | $8.46 | $8.46 | 115,600 | — | — |
| 2007-03-05 | $8.40 | $8.40 | 106,300 | — | — |
| 2007-03-02 | $8.23 | $8.23 | 101,100 | — | — |
| 2007-03-01 | $8.27 | $8.27 | 272,200 | — | — |
| 2007-02-28 | $8.46 | $8.46 | 214,800 | — | — |
| 2007-02-27 | $8.41 | $8.41 | 165,000 | — | — |
| 2007-02-26 | $8.59 | $8.59 | 129,400 | — | — |
| 2007-02-23 | $8.56 | $8.56 | 214,800 | — | — |
| 2007-02-22 | $8.68 | $8.68 | 170,900 | — | — |
| 2007-02-21 | $8.63 | $8.63 | 260,300 | — | — |
| 2007-02-20 | $8.44 | $8.44 | 206,900 | — | — |
| 2007-02-16 | $8.44 | $8.44 | 106,600 | — | — |
| 2007-02-15 | $8.37 | $8.37 | 361,400 | — | — |
| 2007-02-14 | $8.20 | $8.20 | 90,800 | — | — |
| 2007-02-13 | $8.14 | $8.14 | 102,200 | — | — |
| 2007-02-12 | $8.02 | $8.02 | 257,400 | — | — |
| 2007-02-09 | $7.95 | $7.95 | 171,200 | — | — |
| 2007-02-08 | $8.00 | $8.00 | 103,800 | — | — |
| 2007-02-07 | $8.03 | $8.03 | 52,200 | — | — |
| 2007-02-06 | $7.99 | $7.99 | 144,000 | — | — |
| 2007-02-05 | $8.03 | $8.03 | 127,400 | — | — |
| 2007-02-02 | $7.93 | $7.93 | 122,400 | — | — |
| 2007-02-01 | $8.01 | $8.01 | 180,100 | — | — |
| 2007-01-31 | $7.80 | $7.80 | 432,300 | — | — |
| 2007-01-30 | $7.59 | $7.59 | 319,500 | — | — |
| 2007-01-29 | $7.04 | $7.04 | 93,400 | — | — |
| 2007-01-26 | $7.21 | $7.21 | 56,300 | — | — |
| 2007-01-25 | $7.19 | $7.19 | 97,900 | — | — |
| 2007-01-24 | $7.15 | $7.15 | 85,800 | — | — |
| 2007-01-23 | $7.14 | $7.14 | 36,600 | — | — |
| 2007-01-22 | $7.10 | $7.10 | 56,800 | — | — |
| 2007-01-19 | $7.01 | $7.01 | 30,300 | — | — |
| 2007-01-18 | $7.04 | $7.04 | 79,000 | — | — |
| 2007-01-17 | $7.04 | $7.04 | 97,100 | — | — |
| 2007-01-16 | $6.91 | $6.91 | 87,300 | — | — |
| 2007-01-12 | $6.83 | $6.83 | 73,100 | — | — |
| 2007-01-11 | $6.79 | $6.79 | 69,000 | — | — |
| 2007-01-10 | $6.85 | $6.85 | 82,000 | — | — |
| 2007-01-09 | $6.79 | $6.79 | 66,600 | — | — |
| 2007-01-08 | $6.76 | $6.76 | 35,200 | — | — |
| 2007-01-05 | $6.71 | $6.71 | 67,500 | — | — |
| 2007-01-04 | $6.78 | $6.78 | 82,900 | — | — |
| 2007-01-03 | $6.73 | $6.73 | 83,900 | — | — |