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 | $11.43 | $12.96 | 726,700 | — | — |
| 2007-12-28 | $11.79 | $13.37 | 1,251,698 | — | — |
| 2007-12-27 | $11.15 | $12.65 | 686,646 | — | — |
| 2007-12-26 | $11.89 | $13.48 | 761,032 | — | — |
| 2007-12-24 | $11.68 | $13.24 | 381,947 | — | — |
| 2007-12-21 | $11.23 | $12.73 | 1,362,324 | — | — |
| 2007-12-20 | $10.95 | $12.42 | 2,551,556 | — | — |
| 2007-12-19 | $9.71 | $11.01 | 468,731 | — | — |
| 2007-12-18 | $9.64 | $10.94 | 671,864 | — | — |
| 2007-12-17 | $9.52 | $10.80 | 360,966 | — | — |
| 2007-12-14 | $9.60 | $10.89 | 367,641 | — | — |
| 2007-12-13 | $9.95 | $11.28 | 544,548 | — | — |
| 2007-12-12 | $10.03 | $11.38 | 405,312 | — | — |
| 2007-12-11 | $9.86 | $11.18 | 491,619 | — | — |
| 2007-12-10 | $10.24 | $11.61 | 400,543 | — | — |
| 2007-12-07 | $10.17 | $11.53 | 545,979 | — | — |
| 2007-12-06 | $10.48 | $11.88 | 736,237 | — | — |
| 2007-12-05 | $10.35 | $11.73 | 353,336 | — | — |
| 2007-12-04 | $9.96 | $11.29 | 385,761 | — | — |
| 2007-12-03 | $10.28 | $11.65 | 433,445 | — | — |
| 2007-11-30 | $10.33 | $11.71 | 477,314 | — | — |
| 2007-11-29 | $10.62 | $12.04 | 291,824 | — | — |
| 2007-11-28 | $10.59 | $12.00 | 580,788 | — | — |
| 2007-11-27 | $10.29 | $11.67 | 688,553 | — | — |
| 2007-11-26 | $10.23 | $11.60 | 554,562 | — | — |
| 2007-11-23 | $10.29 | $11.67 | 223,160 | — | — |
| 2007-11-21 | $10.21 | $11.58 | 408,173 | — | — |
| 2007-11-20 | $10.28 | $11.66 | 724,792 | — | — |
| 2007-11-19 | $10.35 | $11.73 | 604,630 | — | — |
| 2007-11-16 | $10.53 | $11.94 | 710,487 | — | — |
| 2007-11-15 | $10.44 | $11.84 | 689,983 | — | — |
| 2007-11-14 | $10.70 | $12.13 | 569,820 | — | — |
| 2007-11-13 | $11.01 | $12.49 | 607,967 | — | — |
| 2007-11-12 | $10.47 | $11.88 | 523,567 | — | — |
| 2007-11-09 | $10.41 | $11.80 | 566,959 | — | — |
| 2007-11-08 | $10.61 | $12.03 | 508,308 | — | — |
| 2007-11-07 | $10.51 | $11.91 | 771,046 | — | — |
| 2007-11-06 | $10.64 | $12.06 | 731,468 | — | — |
| 2007-11-05 | $10.49 | $11.89 | 753,880 | — | — |
| 2007-11-02 | $10.70 | $12.13 | 676,155 | — | — |
| 2007-11-01 | $10.57 | $11.99 | 1,558,304 | — | — |
| 2007-10-31 | $11.42 | $12.95 | 561,714 | — | — |
| 2007-10-30 | $11.04 | $12.52 | 462,532 | — | — |
| 2007-10-29 | $11.37 | $12.89 | 573,158 | — | — |
| 2007-10-26 | $11.35 | $12.86 | 353,336 | — | — |
| 2007-10-25 | $11.03 | $12.50 | 379,562 | — | — |
| 2007-10-24 | $11.08 | $12.56 | 443,935 | — | — |
| 2007-10-23 | $10.80 | $12.25 | 372,887 | — | — |
| 2007-10-22 | $10.71 | $12.15 | 413,418 | — | — |
| 2007-10-19 | $10.62 | $12.05 | 780,106 | — | — |
| 2007-10-18 | $11.05 | $12.53 | 225,544 | — | — |
| 2007-10-17 | $10.80 | $12.24 | 369,549 | — | — |
| 2007-10-16 | $10.80 | $12.25 | 355,721 | — | — |
| 2007-10-15 | $10.80 | $12.25 | 1,018,524 | — | — |
| 2007-10-12 | $11.09 | $12.57 | 211,239 | — | — |
| 2007-10-11 | $11.01 | $12.48 | 417,233 | — | — |
| 2007-10-10 | $11.14 | $12.63 | 529,289 | — | — |
| 2007-10-09 | $11.28 | $12.79 | 611,782 | — | — |
| 2007-10-08 | $10.84 | $12.29 | 329,494 | — | — |
| 2007-10-05 | $11.17 | $12.66 | 593,662 | — | — |
| 2007-10-04 | $10.89 | $12.35 | 422,001 | — | — |
| 2007-10-03 | $10.73 | $12.17 | 349,998 | — | — |
| 2007-10-02 | $10.94 | $12.40 | 650,883 | — | — |
| 2007-10-01 | $10.83 | $12.28 | 583,649 | — | — |
| 2007-09-28 | $10.35 | $11.74 | 411,034 | — | — |
| 2007-09-27 | $10.51 | $11.91 | 325,680 | — | — |
| 2007-09-26 | $10.33 | $11.71 | 312,328 | — | — |
| 2007-09-25 | $10.12 | $11.48 | 660,896 | — | — |
| 2007-09-24 | $10.07 | $11.42 | 662,804 | — | — |
| 2007-09-21 | $10.03 | $11.38 | 816,345 | — | — |
| 2007-09-20 | $9.92 | $11.25 | 352,859 | — | — |
| 2007-09-19 | $10.06 | $11.41 | 656,605 | — | — |
| 2007-09-18 | $9.93 | $11.26 | 805,855 | — | — |
| 2007-09-17 | $9.47 | $10.74 | 719,547 | — | — |
| 2007-09-14 | $9.41 | $10.67 | 347,614 | — | — |
| 2007-09-13 | $9.21 | $10.45 | 518,799 | — | — |
| 2007-09-12 | $9.18 | $10.40 | 496,387 | — | — |
| 2007-09-11 | $9.38 | $10.64 | 596,046 | — | — |
| 2007-09-10 | $9.20 | $10.43 | 552,177 | — | — |
| 2007-09-07 | $9.16 | $10.39 | 456,333 | — | — |
| 2007-09-06 | $9.46 | $10.73 | 406,265 | — | — |
| 2007-09-05 | $9.30 | $10.54 | 582,218 | — | — |
| 2007-09-04 | $9.66 | $10.95 | 427,246 | — | — |
| 2007-08-31 | $9.58 | $10.86 | 518,322 | — | — |
| 2007-08-30 | $9.27 | $10.51 | 1,296,997 | — | — |
| 2007-08-29 | $9.43 | $10.69 | 563,622 | — | — |
| 2007-08-28 | $8.99 | $10.19 | 441,551 | — | — |
| 2007-08-27 | $9.34 | $10.59 | 310,421 | — | — |
| 2007-08-24 | $9.41 | $10.67 | 316,143 | — | — |
| 2007-08-23 | $9.18 | $10.40 | 409,126 | — | — |
| 2007-08-22 | $9.46 | $10.72 | 424,385 | — | — |
| 2007-08-21 | $9.42 | $10.68 | 570,774 | — | — |
| 2007-08-20 | $9.33 | $10.58 | 654,697 | — | — |
| 2007-08-17 | $9.85 | $11.16 | 898,361 | — | — |
| 2007-08-16 | $9.53 | $10.81 | 880,718 | — | — |
| 2007-08-15 | $9.03 | $10.24 | 386,715 | — | — |
| 2007-08-14 | $9.27 | $10.51 | 347,614 | — | — |
| 2007-08-13 | $9.36 | $10.61 | 593,185 | — | — |
| 2007-08-10 | $9.51 | $10.78 | 1,209,736 | — | — |
| 2007-08-09 | $9.91 | $11.24 | 1,428,604 | — | — |
| 2007-08-08 | $9.93 | $11.26 | 1,650,810 | — | — |
| 2007-08-07 | $9.23 | $10.47 | 638,008 | — | — |
| 2007-08-06 | $8.79 | $9.97 | 837,326 | — | — |
| 2007-08-03 | $8.60 | $9.75 | 731,468 | — | — |
| 2007-08-02 | $8.93 | $10.13 | 722,885 | — | — |
| 2007-08-01 | $8.88 | $10.07 | 1,234,531 | — | — |
| 2007-07-31 | $8.42 | $9.55 | 887,871 | — | — |
| 2007-07-30 | $8.42 | $9.55 | 639,915 | — | — |
| 2007-07-27 | $8.33 | $9.44 | 662,327 | — | — |
| 2007-07-26 | $8.39 | $9.51 | 864,029 | — | — |
| 2007-07-25 | $8.48 | $9.61 | 997,543 | — | — |
| 2007-07-24 | $8.18 | $9.28 | 736,713 | — | — |
| 2007-07-23 | $8.79 | $9.97 | 341,892 | — | — |
| 2007-07-20 | $8.82 | $10.00 | 887,394 | — | — |
| 2007-07-19 | $9.17 | $10.40 | 404,835 | — | — |
| 2007-07-18 | $9.12 | $10.34 | 606,060 | — | — |
| 2007-07-17 | $9.24 | $10.48 | 414,848 | — | — |
| 2007-07-16 | $9.05 | $10.26 | 517,368 | — | — |
| 2007-07-13 | $8.94 | $10.14 | 216,961 | — | — |
| 2007-07-12 | $9.04 | $10.25 | 245,094 | — | — |
| 2007-07-11 | $8.83 | $10.01 | 491,142 | — | — |
| 2007-07-10 | $8.81 | $9.99 | 349,998 | — | — |
| 2007-07-09 | $9.01 | $10.21 | 291,348 | — | — |
| 2007-07-06 | $8.99 | $10.19 | 257,015 | — | — |
| 2007-07-05 | $8.95 | $10.15 | 198,364 | — | — |
| 2007-07-03 | $8.90 | $10.09 | 133,514 | — | — |
| 2007-07-02 | $8.97 | $10.17 | 586,033 | — | — |
| 2007-06-29 | $8.82 | $10.00 | 516,415 | — | — |
| 2007-06-28 | $8.90 | $10.08 | 508,785 | — | — |
| 2007-06-27 | $8.94 | $10.13 | 548,840 | — | — |
| 2007-06-26 | $8.83 | $10.01 | 349,998 | — | — |
| 2007-06-25 | $8.82 | $10.00 | 725,746 | — | — |
| 2007-06-22 | $8.86 | $10.04 | 1,171,589 | — | — |
| 2007-06-21 | $8.95 | $10.14 | 437,737 | — | — |
| 2007-06-20 | $8.87 | $10.05 | 1,019,955 | — | — |
| 2007-06-19 | $8.89 | $10.07 | 439,167 | — | — |
| 2007-06-18 | $8.92 | $10.11 | 691,891 | — | — |
| 2007-06-15 | $8.90 | $10.08 | 1,091,957 | — | — |
| 2007-06-14 | $8.82 | $9.99 | 720,978 | — | — |
| 2007-06-13 | $8.89 | $10.07 | 352,859 | — | — |
| 2007-06-12 | $8.73 | $9.89 | 657,558 | — | — |
| 2007-06-11 | $8.79 | $9.96 | 646,114 | — | — |
| 2007-06-08 | $8.90 | $10.08 | 276,566 | — | — |
| 2007-06-07 | $8.90 | $10.08 | 562,191 | — | — |
| 2007-06-06 | $8.90 | $10.08 | 327,587 | — | — |
| 2007-06-05 | $8.86 | $10.03 | 891,685 | — | — |
| 2007-06-04 | $8.91 | $10.09 | 588,417 | — | — |
| 2007-06-01 | $8.84 | $10.01 | 976,562 | — | — |
| 2007-05-31 | $9.00 | $10.19 | 2,650,738 | — | — |
| 2007-05-30 | $8.60 | $9.74 | 1,152,515 | — | — |
| 2007-05-29 | $8.25 | $9.34 | 976,086 | — | — |
| 2007-05-25 | $8.20 | $9.29 | 216,484 | — | — |
| 2007-05-24 | $8.14 | $9.22 | 584,126 | — | — |
| 2007-05-23 | $8.11 | $9.18 | 342,846 | — | — |
| 2007-05-22 | $8.12 | $9.19 | 386,715 | — | — |
| 2007-05-21 | $8.14 | $9.22 | 409,603 | — | — |
| 2007-05-18 | $7.93 | $8.99 | 232,697 | — | — |
| 2007-05-17 | $7.80 | $8.84 | 296,116 | — | — |
| 2007-05-16 | $7.83 | $8.87 | 252,247 | — | — |
| 2007-05-15 | $7.79 | $8.83 | 492,573 | — | — |
| 2007-05-14 | $7.77 | $8.80 | 491,142 | — | — |
| 2007-05-11 | $7.86 | $8.90 | 198,841 | — | — |
| 2007-05-10 | $7.58 | $8.58 | 362,396 | — | — |
| 2007-05-09 | $7.94 | $9.00 | 257,492 | — | — |
| 2007-05-08 | $7.94 | $8.99 | 314,236 | — | — |
| 2007-05-07 | $8.07 | $9.14 | 212,669 | — | — |
| 2007-05-04 | $7.99 | $9.06 | 187,874 | — | — |
| 2007-05-03 | $7.94 | $8.99 | 340,462 | — | — |
| 2007-05-02 | $7.79 | $8.83 | 178,337 | — | — |
| 2007-05-01 | $7.61 | $8.63 | 240,803 | — | — |
| 2007-04-30 | $7.58 | $8.59 | 507,355 | — | — |
| 2007-04-27 | $7.79 | $8.83 | 311,852 | — | — |
| 2007-04-26 | $7.79 | $8.83 | 164,986 | — | — |
| 2007-04-25 | $7.78 | $8.82 | 431,061 | — | — |
| 2007-04-24 | $7.76 | $8.79 | 229,359 | — | — |
| 2007-04-23 | $7.75 | $8.78 | 216,961 | — | — |
| 2007-04-20 | $7.89 | $8.94 | 218,391 | — | — |
| 2007-04-19 | $7.79 | $8.82 | 299,931 | — | — |
| 2007-04-18 | $7.75 | $8.78 | 107,288 | — | — |
| 2007-04-17 | $7.79 | $8.82 | 375,271 | — | — |
| 2007-04-16 | $7.81 | $8.85 | 456,810 | — | — |
| 2007-04-13 | $7.62 | $8.63 | 225,544 | — | — |
| 2007-04-12 | $7.44 | $8.42 | 202,179 | — | — |
| 2007-04-11 | $7.47 | $8.46 | 272,751 | — | — |
| 2007-04-10 | $7.59 | $8.60 | 96,798 | — | — |
| 2007-04-09 | $7.55 | $8.55 | 167,370 | — | — |
| 2007-04-05 | $7.62 | $8.63 | 115,395 | — | — |
| 2007-04-04 | $7.64 | $8.65 | 123,024 | — | — |
| 2007-04-03 | $7.78 | $8.82 | 144,958 | — | — |
| 2007-04-02 | $7.63 | $8.64 | 226,974 | — | — |
| 2007-03-30 | $7.65 | $8.67 | 277,042 | — | — |
| 2007-03-29 | $7.68 | $8.70 | 274,181 | — | — |
| 2007-03-28 | $7.61 | $8.62 | 240,326 | — | — |
| 2007-03-27 | $7.75 | $8.78 | 154,018 | — | — |
| 2007-03-26 | $7.82 | $8.86 | 221,252 | — | — |
| 2007-03-23 | $7.81 | $8.85 | 288,486 | — | — |
| 2007-03-22 | $7.72 | $8.74 | 230,789 | — | — |
| 2007-03-21 | $7.63 | $8.65 | 234,604 | — | — |
| 2007-03-20 | $7.47 | $8.46 | 377,178 | — | — |
| 2007-03-19 | $7.55 | $8.56 | 347,614 | — | — |
| 2007-03-16 | $7.25 | $8.21 | 689,507 | — | — |
| 2007-03-15 | $7.49 | $8.48 | 287,533 | — | — |
| 2007-03-14 | $7.42 | $8.41 | 469,208 | — | — |
| 2007-03-13 | $7.26 | $8.23 | 489,712 | — | — |
| 2007-03-12 | $7.62 | $8.64 | 438,690 | — | — |
| 2007-03-09 | $7.59 | $8.60 | 211,239 | — | — |
| 2007-03-08 | $7.55 | $8.55 | 470,161 | — | — |
| 2007-03-07 | $7.55 | $8.55 | 531,197 | — | — |
| 2007-03-06 | $7.74 | $8.77 | 580,311 | — | — |
| 2007-03-05 | $7.54 | $8.54 | 800,133 | — | — |
| 2007-03-02 | $7.72 | $8.74 | 800,610 | — | — |
| 2007-03-01 | $7.88 | $8.92 | 1,094,341 | — | — |
| 2007-02-28 | $7.71 | $8.73 | 694,752 | — | — |
| 2007-02-27 | $8.05 | $9.12 | 704,765 | — | — |
| 2007-02-26 | $8.06 | $9.13 | 326,633 | — | — |
| 2007-02-23 | $8.08 | $9.15 | 252,247 | — | — |
| 2007-02-22 | $8.15 | $9.23 | 357,151 | — | — |
| 2007-02-21 | $8.25 | $9.35 | 211,239 | — | — |
| 2007-02-20 | $8.29 | $9.39 | 374,317 | — | — |
| 2007-02-16 | $8.09 | $9.17 | 346,661 | — | — |
| 2007-02-15 | $8.02 | $9.09 | 272,274 | — | — |
| 2007-02-14 | $7.95 | $9.01 | 364,780 | — | — |
| 2007-02-13 | $7.96 | $9.02 | 448,227 | — | — |
| 2007-02-12 | $7.75 | $8.78 | 370,502 | — | — |
| 2007-02-09 | $7.47 | $8.47 | 264,168 | — | — |
| 2007-02-08 | $7.63 | $8.65 | 191,212 | — | — |
| 2007-02-07 | $7.76 | $8.79 | 143,051 | — | — |
| 2007-02-06 | $7.81 | $8.85 | 274,181 | — | — |
| 2007-02-05 | $7.71 | $8.74 | 319,958 | — | — |
| 2007-02-02 | $7.60 | $8.61 | 213,623 | — | — |
| 2007-02-01 | $7.76 | $8.79 | 141,621 | — | — |
| 2007-01-31 | $7.68 | $8.70 | 209,808 | — | — |
| 2007-01-30 | $7.63 | $8.64 | 285,149 | — | — |
| 2007-01-29 | $7.56 | $8.57 | 1,779,556 | — | — |
| 2007-01-26 | $7.50 | $8.49 | 401,974 | — | — |
| 2007-01-25 | $7.50 | $8.49 | 412,464 | — | — |
| 2007-01-24 | $7.74 | $8.76 | 358,582 | — | — |
| 2007-01-23 | $7.52 | $8.52 | 262,737 | — | — |
| 2007-01-22 | $7.29 | $8.25 | 329,494 | — | — |
| 2007-01-19 | $7.69 | $8.71 | 224,590 | — | — |
| 2007-01-18 | $7.52 | $8.52 | 387,669 | — | — |
| 2007-01-17 | $7.74 | $8.77 | 349,522 | — | — |
| 2007-01-16 | $7.79 | $8.82 | 310,421 | — | — |
| 2007-01-12 | $7.90 | $8.95 | 175,953 | — | — |
| 2007-01-11 | $7.95 | $9.01 | 316,143 | — | — |
| 2007-01-10 | $7.77 | $8.80 | 225,067 | — | — |
| 2007-01-09 | $7.80 | $8.83 | 368,118 | — | — |
| 2007-01-08 | $7.73 | $8.76 | 361,919 | — | — |
| 2007-01-05 | $7.73 | $8.76 | 470,638 | — | — |
| 2007-01-04 | $8.03 | $9.10 | 308,037 | — | — |
| 2007-01-03 | $8.09 | $9.17 | 587,463 | — | — |