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
- 1993-03-26 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 | $10.29 | $10.29 | 76,300 | — | — |
| 2007-12-28 | $10.16 | $10.16 | 32,100 | — | — |
| 2007-12-27 | $10.23 | $10.23 | 82,300 | — | — |
| 2007-12-26 | $10.48 | $10.48 | 86,200 | — | — |
| 2007-12-24 | $10.26 | $10.26 | 42,600 | — | — |
| 2007-12-21 | $10.27 | $10.27 | 228,300 | — | — |
| 2007-12-20 | $10.26 | $10.26 | 103,800 | — | — |
| 2007-12-19 | $10.14 | $10.14 | 146,000 | — | — |
| 2007-12-18 | $10.30 | $10.30 | 87,300 | — | — |
| 2007-12-17 | $10.01 | $10.01 | 109,800 | — | — |
| 2007-12-14 | $10.39 | $10.39 | 81,800 | — | — |
| 2007-12-13 | $10.46 | $10.46 | 259,400 | — | — |
| 2007-12-12 | $10.28 | $10.28 | 86,400 | — | — |
| 2007-12-11 | $10.41 | $10.41 | 80,700 | — | — |
| 2007-12-10 | $10.55 | $10.55 | 56,100 | — | — |
| 2007-12-07 | $10.52 | $10.52 | 78,500 | — | — |
| 2007-12-06 | $10.52 | $10.52 | 100,900 | — | — |
| 2007-12-05 | $10.49 | $10.49 | 61,800 | — | — |
| 2007-12-04 | $10.51 | $10.51 | 117,500 | — | — |
| 2007-12-03 | $10.51 | $10.51 | 86,900 | — | — |
| 2007-11-30 | $10.65 | $10.65 | 70,900 | — | — |
| 2007-11-29 | $10.60 | $10.60 | 38,900 | — | — |
| 2007-11-28 | $10.75 | $10.75 | 131,100 | — | — |
| 2007-11-27 | $10.55 | $10.55 | 67,500 | — | — |
| 2007-11-26 | $10.51 | $10.51 | 70,200 | — | — |
| 2007-11-23 | $10.70 | $10.70 | 63,900 | — | — |
| 2007-11-21 | $10.71 | $10.71 | 95,600 | — | — |
| 2007-11-20 | $10.69 | $10.69 | 108,600 | — | — |
| 2007-11-19 | $10.91 | $10.91 | 175,600 | — | — |
| 2007-11-16 | $11.01 | $11.01 | 145,400 | — | — |
| 2007-11-15 | $11.08 | $11.08 | 90,800 | — | — |
| 2007-11-14 | $11.09 | $11.09 | 242,700 | — | — |
| 2007-11-13 | $10.86 | $10.86 | 157,800 | — | — |
| 2007-11-12 | $10.41 | $10.41 | 78,600 | — | — |
| 2007-11-09 | $10.73 | $10.73 | 70,600 | — | — |
| 2007-11-08 | $10.69 | $10.69 | 97,100 | — | — |
| 2007-11-07 | $10.77 | $10.77 | 181,000 | — | — |
| 2007-11-06 | $10.97 | $10.97 | 170,800 | — | — |
| 2007-11-05 | $11.18 | $11.18 | 104,400 | — | — |
| 2007-11-02 | $11.02 | $11.02 | 91,400 | — | — |
| 2007-11-01 | $11.05 | $11.05 | 104,000 | — | — |
| 2007-10-31 | $11.13 | $11.13 | 67,700 | — | — |
| 2007-10-30 | $11.05 | $11.05 | 71,400 | — | — |
| 2007-10-29 | $11.05 | $11.05 | 186,300 | — | — |
| 2007-10-26 | $11.02 | $11.02 | 46,900 | — | — |
| 2007-10-25 | $10.96 | $10.96 | 59,300 | — | — |
| 2007-10-24 | $10.91 | $10.91 | 66,800 | — | — |
| 2007-10-23 | $11.00 | $11.00 | 250,300 | — | — |
| 2007-10-22 | $11.03 | $11.03 | 709,700 | — | — |
| 2007-10-19 | $10.32 | $10.32 | 117,000 | — | — |
| 2007-10-18 | $10.37 | $10.37 | 53,400 | — | — |
| 2007-10-17 | $10.48 | $10.48 | 78,300 | — | — |
| 2007-10-16 | $10.48 | $10.48 | 82,500 | — | — |
| 2007-10-15 | $10.63 | $10.63 | 118,800 | — | — |
| 2007-10-12 | $10.45 | $10.45 | 67,400 | — | — |
| 2007-10-11 | $10.27 | $10.27 | 122,400 | — | — |
| 2007-10-10 | $10.40 | $10.40 | 89,200 | — | — |
| 2007-10-09 | $10.37 | $10.37 | 107,200 | — | — |
| 2007-10-08 | $10.28 | $10.28 | 98,800 | — | — |
| 2007-10-05 | $10.37 | $10.37 | 78,300 | — | — |
| 2007-10-04 | $10.24 | $10.24 | 48,300 | — | — |
| 2007-10-03 | $10.21 | $10.21 | 77,700 | — | — |
| 2007-10-02 | $10.47 | $10.47 | 214,400 | — | — |
| 2007-10-01 | $10.25 | $10.25 | 227,200 | — | — |
| 2007-09-28 | $10.20 | $10.20 | 40,700 | — | — |
| 2007-09-27 | $10.01 | $10.01 | 20,400 | — | — |
| 2007-09-26 | $10.12 | $10.12 | 43,600 | — | — |
| 2007-09-25 | $10.20 | $10.20 | 132,100 | — | — |
| 2007-09-24 | $9.96 | $9.96 | 84,500 | — | — |
| 2007-09-21 | $9.90 | $9.90 | 51,300 | — | — |
| 2007-09-20 | $9.84 | $9.84 | 55,200 | — | — |
| 2007-09-19 | $9.93 | $9.93 | 150,900 | — | — |
| 2007-09-18 | $9.80 | $9.80 | 145,800 | — | — |
| 2007-09-17 | $9.64 | $9.64 | 426,500 | — | — |
| 2007-09-14 | $9.48 | $9.48 | 132,100 | — | — |
| 2007-09-13 | $9.33 | $9.33 | 26,500 | — | — |
| 2007-09-12 | $9.33 | $9.33 | 32,400 | — | — |
| 2007-09-11 | $9.36 | $9.36 | 420,300 | — | — |
| 2007-09-10 | $8.96 | $8.96 | 265,600 | — | — |
| 2007-09-07 | $8.93 | $8.93 | 87,100 | — | — |
| 2007-09-06 | $9.19 | $9.19 | 32,200 | — | — |
| 2007-09-05 | $9.21 | $9.21 | 67,600 | — | — |
| 2007-09-04 | $9.35 | $9.35 | 204,500 | — | — |
| 2007-08-31 | $9.40 | $9.40 | 60,000 | — | — |
| 2007-08-30 | $9.30 | $9.30 | 54,000 | — | — |
| 2007-08-29 | $9.50 | $9.50 | 150,300 | — | — |
| 2007-08-28 | $9.41 | $9.41 | 58,200 | — | — |
| 2007-08-27 | $9.60 | $9.60 | 101,100 | — | — |
| 2007-08-24 | $9.60 | $9.60 | 48,200 | — | — |
| 2007-08-23 | $9.64 | $9.64 | 44,300 | — | — |
| 2007-08-22 | $9.65 | $9.65 | 116,100 | — | — |
| 2007-08-21 | $9.46 | $9.46 | 39,100 | — | — |
| 2007-08-20 | $9.60 | $9.60 | 75,100 | — | — |
| 2007-08-17 | $9.55 | $9.55 | 96,700 | — | — |
| 2007-08-16 | $9.37 | $9.37 | 186,800 | — | — |
| 2007-08-15 | $9.70 | $9.70 | 100,400 | — | — |
| 2007-08-14 | $9.88 | $9.88 | 465,000 | — | — |
| 2007-08-13 | $9.69 | $9.69 | 631,800 | — | — |
| 2007-08-10 | $8.73 | $8.73 | 188,700 | — | — |
| 2007-08-09 | $8.40 | $8.40 | 1,327,500 | — | — |
| 2007-08-08 | $8.56 | $8.56 | 400,000 | — | — |
| 2007-08-07 | $8.49 | $8.49 | 252,700 | — | — |
| 2007-08-06 | $8.68 | $8.68 | 335,000 | — | — |
| 2007-08-03 | $8.65 | $8.65 | 167,500 | — | — |
| 2007-08-02 | $8.82 | $8.82 | 170,400 | — | — |
| 2007-08-01 | $8.80 | $8.80 | 121,500 | — | — |
| 2007-07-31 | $8.84 | $8.84 | 152,300 | — | — |
| 2007-07-30 | $8.85 | $8.85 | 311,000 | — | — |
| 2007-07-27 | $9.17 | $9.17 | 73,900 | — | — |
| 2007-07-26 | $9.00 | $9.00 | 168,500 | — | — |
| 2007-07-25 | $9.40 | $9.40 | 80,100 | — | — |
| 2007-07-24 | $9.40 | $9.40 | 70,600 | — | — |
| 2007-07-23 | $9.62 | $9.62 | 71,000 | — | — |
| 2007-07-20 | $9.59 | $9.59 | 72,100 | — | — |
| 2007-07-19 | $9.63 | $9.63 | 41,500 | — | — |
| 2007-07-18 | $9.56 | $9.56 | 66,900 | — | — |
| 2007-07-17 | $9.58 | $9.58 | 49,200 | — | — |
| 2007-07-16 | $9.64 | $9.64 | 178,700 | — | — |
| 2007-07-13 | $9.83 | $9.83 | 51,300 | — | — |
| 2007-07-12 | $9.85 | $9.85 | 137,600 | — | — |
| 2007-07-11 | $9.73 | $9.73 | 47,200 | — | — |
| 2007-07-10 | $9.76 | $9.76 | 126,600 | — | — |
| 2007-07-09 | $9.89 | $9.89 | 125,600 | — | — |
| 2007-07-06 | $10.00 | $10.00 | 147,900 | — | — |
| 2007-07-05 | $10.25 | $10.25 | 174,600 | — | — |
| 2007-07-03 | $10.20 | $10.20 | 159,000 | — | — |
| 2007-07-02 | $9.87 | $9.87 | 130,200 | — | — |
| 2007-06-29 | $9.63 | $9.63 | 165,300 | — | — |
| 2007-06-28 | $9.66 | $9.66 | 132,900 | — | — |
| 2007-06-27 | $9.37 | $9.37 | 79,000 | — | — |
| 2007-06-26 | $9.37 | $9.37 | 274,300 | — | — |
| 2007-06-25 | $9.23 | $9.23 | 78,500 | — | — |
| 2007-06-22 | $9.17 | $9.17 | 164,900 | — | — |
| 2007-06-21 | $9.37 | $9.37 | 119,500 | — | — |
| 2007-06-20 | $9.33 | $9.33 | 126,000 | — | — |
| 2007-06-19 | $9.48 | $9.48 | 55,400 | — | — |
| 2007-06-18 | $9.55 | $9.55 | 138,200 | — | — |
| 2007-06-15 | $9.55 | $9.55 | 78,900 | — | — |
| 2007-06-14 | $9.41 | $9.41 | 162,800 | — | — |
| 2007-06-13 | $9.43 | $9.43 | 278,200 | — | — |
| 2007-06-12 | $9.42 | $9.42 | 81,300 | — | — |
| 2007-06-11 | $9.65 | $9.65 | 108,500 | — | — |
| 2007-06-08 | $9.61 | $9.61 | 111,000 | — | — |
| 2007-06-07 | $9.70 | $9.70 | 185,400 | — | — |
| 2007-06-06 | $9.71 | $9.71 | 119,800 | — | — |
| 2007-06-05 | $9.70 | $9.70 | 65,400 | — | — |
| 2007-06-04 | $9.76 | $9.76 | 89,600 | — | — |
| 2007-06-01 | $9.87 | $9.87 | 116,000 | — | — |
| 2007-05-31 | $9.83 | $9.83 | 130,400 | — | — |
| 2007-05-30 | $9.77 | $9.77 | 126,900 | — | — |
| 2007-05-29 | $9.83 | $9.83 | 96,500 | — | — |
| 2007-05-25 | $9.86 | $9.86 | 133,200 | — | — |
| 2007-05-24 | $9.83 | $9.83 | 394,500 | — | — |
| 2007-05-23 | $9.53 | $9.53 | 117,400 | — | — |
| 2007-05-22 | $9.48 | $9.48 | 75,800 | — | — |
| 2007-05-21 | $9.43 | $9.43 | 100,000 | — | — |
| 2007-05-18 | $9.47 | $9.47 | 119,400 | — | — |
| 2007-05-17 | $9.33 | $9.33 | 138,400 | — | — |
| 2007-05-16 | $9.45 | $9.45 | 103,400 | — | — |
| 2007-05-15 | $9.48 | $9.48 | 168,800 | — | — |
| 2007-05-14 | $9.69 | $9.69 | 503,800 | — | — |
| 2007-05-11 | $9.37 | $9.37 | 71,000 | — | — |
| 2007-05-10 | $9.42 | $9.42 | 81,500 | — | — |
| 2007-05-09 | $9.65 | $9.65 | 328,000 | — | — |
| 2007-05-08 | $9.56 | $9.56 | 589,400 | — | — |
| 2007-05-07 | $9.23 | $9.23 | 278,300 | — | — |
| 2007-05-04 | $9.09 | $9.09 | 98,300 | — | — |
| 2007-05-03 | $9.12 | $9.12 | 55,800 | — | — |
| 2007-05-02 | $9.04 | $9.04 | 147,100 | — | — |
| 2007-05-01 | $9.17 | $9.17 | 150,800 | — | — |
| 2007-04-30 | $9.12 | $9.12 | 168,700 | — | — |
| 2007-04-27 | $8.95 | $8.95 | 122,700 | — | — |
| 2007-04-26 | $8.86 | $8.86 | 99,700 | — | — |
| 2007-04-25 | $8.95 | $8.95 | 199,800 | — | — |
| 2007-04-24 | $8.93 | $8.93 | 125,300 | — | — |
| 2007-04-23 | $8.88 | $8.88 | 125,300 | — | — |
| 2007-04-20 | $8.89 | $8.89 | 133,100 | — | — |
| 2007-04-19 | $8.89 | $8.89 | 328,100 | — | — |
| 2007-04-18 | $8.37 | $8.37 | 383,000 | — | — |
| 2007-04-17 | $8.28 | $8.28 | 439,500 | — | — |
| 2007-04-16 | $8.23 | $8.23 | 143,200 | — | — |
| 2007-04-13 | $8.10 | $8.10 | 538,200 | — | — |
| 2007-04-12 | $8.07 | $8.07 | 125,500 | — | — |
| 2007-04-11 | $8.23 | $8.23 | 333,400 | — | — |
| 2007-04-10 | $8.29 | $8.29 | 359,800 | — | — |
| 2007-04-09 | $8.32 | $8.32 | 94,000 | — | — |
| 2007-04-05 | $8.32 | $8.32 | 58,900 | — | — |
| 2007-04-04 | $8.27 | $8.27 | 129,500 | — | — |
| 2007-04-03 | $8.33 | $8.33 | 72,000 | — | — |
| 2007-04-02 | $8.28 | $8.28 | 79,300 | — | — |
| 2007-03-30 | $8.25 | $8.25 | 71,500 | — | — |
| 2007-03-29 | $8.27 | $8.27 | 183,700 | — | — |
| 2007-03-28 | $8.17 | $8.17 | 177,000 | — | — |
| 2007-03-27 | $8.15 | $8.15 | 31,000 | — | — |
| 2007-03-26 | $8.13 | $8.13 | 118,100 | — | — |
| 2007-03-23 | $8.06 | $8.06 | 87,000 | — | — |
| 2007-03-22 | $7.90 | $7.90 | 174,000 | — | — |
| 2007-03-21 | $7.99 | $7.99 | 165,400 | — | — |
| 2007-03-20 | $8.08 | $8.08 | 259,200 | — | — |
| 2007-03-19 | $7.89 | $7.89 | 192,400 | — | — |
| 2007-03-16 | $7.91 | $7.91 | 108,800 | — | — |
| 2007-03-15 | $8.00 | $8.00 | 85,300 | — | — |
| 2007-03-14 | $8.08 | $8.08 | 194,100 | — | — |
| 2007-03-13 | $8.16 | $8.16 | 193,100 | — | — |
| 2007-03-12 | $8.24 | $8.24 | 291,600 | — | — |
| 2007-03-09 | $8.30 | $8.30 | 425,800 | — | — |
| 2007-03-08 | $8.35 | $8.35 | 135,000 | — | — |
| 2007-03-07 | $8.35 | $8.35 | 334,200 | — | — |
| 2007-03-06 | $8.25 | $8.25 | 265,400 | — | — |
| 2007-03-05 | $8.19 | $8.19 | 343,300 | — | — |
| 2007-03-02 | $8.35 | $8.35 | 140,900 | — | — |
| 2007-03-01 | $8.38 | $8.38 | 264,700 | — | — |
| 2007-02-28 | $8.47 | $8.47 | 105,900 | — | — |
| 2007-02-27 | $8.29 | $8.29 | 199,500 | — | — |
| 2007-02-26 | $8.55 | $8.55 | 95,200 | — | — |
| 2007-02-23 | $8.64 | $8.64 | 83,600 | — | — |
| 2007-02-22 | $8.59 | $8.59 | 145,200 | — | — |
| 2007-02-21 | $8.72 | $8.72 | 171,600 | — | — |
| 2007-02-20 | $8.74 | $8.74 | 258,800 | — | — |
| 2007-02-16 | $8.99 | $8.99 | 97,100 | — | — |
| 2007-02-15 | $8.97 | $8.97 | 480,300 | — | — |
| 2007-02-14 | $9.36 | $9.36 | 179,300 | — | — |
| 2007-02-13 | $9.30 | $9.30 | 430,400 | — | — |
| 2007-02-12 | $9.74 | $9.74 | 180,100 | — | — |
| 2007-02-09 | $9.58 | $9.58 | 95,600 | — | — |
| 2007-02-08 | $9.50 | $9.50 | 45,000 | — | — |
| 2007-02-07 | $9.54 | $9.54 | 99,300 | — | — |
| 2007-02-06 | $9.56 | $9.56 | 68,300 | — | — |
| 2007-02-05 | $9.60 | $9.60 | 134,300 | — | — |
| 2007-02-02 | $9.27 | $9.27 | 96,100 | — | — |
| 2007-02-01 | $9.48 | $9.48 | 361,500 | — | — |
| 2007-01-31 | $9.02 | $9.02 | 241,400 | — | — |
| 2007-01-30 | $8.71 | $8.71 | 79,700 | — | — |
| 2007-01-29 | $8.80 | $8.80 | 79,100 | — | — |
| 2007-01-26 | $8.77 | $8.77 | 91,500 | — | — |
| 2007-01-25 | $8.85 | $8.85 | 66,400 | — | — |
| 2007-01-24 | $8.79 | $8.79 | 55,700 | — | — |
| 2007-01-23 | $8.76 | $8.76 | 63,200 | — | — |
| 2007-01-22 | $8.76 | $8.76 | 80,500 | — | — |
| 2007-01-19 | $8.75 | $8.75 | 43,100 | — | — |
| 2007-01-18 | $8.69 | $8.69 | 143,700 | — | — |
| 2007-01-17 | $8.77 | $8.77 | 35,200 | — | — |
| 2007-01-16 | $8.66 | $8.66 | 131,500 | — | — |
| 2007-01-12 | $8.62 | $8.62 | 61,200 | — | — |
| 2007-01-11 | $8.69 | $8.69 | 65,300 | — | — |
| 2007-01-10 | $8.76 | $8.76 | 73,200 | — | — |
| 2007-01-09 | $8.78 | $8.78 | 247,200 | — | — |
| 2007-01-08 | $8.86 | $8.86 | 130,200 | — | — |
| 2007-01-05 | $8.98 | $8.98 | 206,400 | — | — |
| 2007-01-04 | $8.96 | $8.96 | 207,100 | — | — |
| 2007-01-03 | $8.91 | $8.91 | 205,800 | — | — |