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 | $8.99 | $14.75 | 238,600 | — | — |
| 2007-12-28 | $9.37 | $15.37 | 164,600 | — | — |
| 2007-12-27 | $9.18 | $15.06 | 98,000 | — | — |
| 2007-12-26 | $9.77 | $16.03 | 176,600 | — | — |
| 2007-12-24 | $10.08 | $16.54 | 61,200 | — | — |
| 2007-12-21 | $10.33 | $16.95 | 527,700 | — | — |
| 2007-12-20 | $9.25 | $15.18 | 343,900 | — | — |
| 2007-12-19 | $9.21 | $15.11 | 172,900 | — | — |
| 2007-12-18 | $8.91 | $14.62 | 221,100 | — | — |
| 2007-12-17 | $8.39 | $13.77 | 175,100 | — | — |
| 2007-12-14 | $8.24 | $13.52 | 177,600 | — | — |
| 2007-12-13 | $8.37 | $13.73 | 138,900 | — | — |
| 2007-12-12 | $8.56 | $14.05 | 136,600 | — | — |
| 2007-12-11 | $8.28 | $13.59 | 155,500 | — | — |
| 2007-12-10 | $8.73 | $14.32 | 189,400 | — | — |
| 2007-12-07 | $8.39 | $13.77 | 126,500 | — | — |
| 2007-12-06 | $8.34 | $13.68 | 170,100 | — | — |
| 2007-12-05 | $8.38 | $13.75 | 128,900 | — | — |
| 2007-12-04 | $8.27 | $13.57 | 247,100 | — | — |
| 2007-12-03 | $8.05 | $13.21 | 253,300 | — | — |
| 2007-11-30 | $8.50 | $13.95 | 209,500 | — | — |
| 2007-11-29 | $8.48 | $13.91 | 195,600 | — | — |
| 2007-11-28 | $8.62 | $14.14 | 195,600 | — | — |
| 2007-11-27 | $8.52 | $13.98 | 131,600 | — | — |
| 2007-11-26 | $8.51 | $13.96 | 200,400 | — | — |
| 2007-11-23 | $8.81 | $14.46 | 149,800 | — | — |
| 2007-11-21 | $8.42 | $13.70 | 403,000 | — | — |
| 2007-11-20 | $9.16 | $14.91 | 308,700 | — | — |
| 2007-11-19 | $9.47 | $15.41 | 219,300 | — | — |
| 2007-11-16 | $9.86 | $16.05 | 233,300 | — | — |
| 2007-11-15 | $10.15 | $16.52 | 314,800 | — | — |
| 2007-11-14 | $9.98 | $16.24 | 308,400 | — | — |
| 2007-11-13 | $10.36 | $16.86 | 497,000 | — | — |
| 2007-11-12 | $9.79 | $15.93 | 429,600 | — | — |
| 2007-11-09 | $8.61 | $14.01 | 164,100 | — | — |
| 2007-11-08 | $8.35 | $13.59 | 196,900 | — | — |
| 2007-11-07 | $7.95 | $12.94 | 140,000 | — | — |
| 2007-11-06 | $8.14 | $13.25 | 144,600 | — | — |
| 2007-11-05 | $8.02 | $13.05 | 328,700 | — | — |
| 2007-11-02 | $8.07 | $13.13 | 590,900 | — | — |
| 2007-11-01 | $8.25 | $13.43 | 173,900 | — | — |
| 2007-10-31 | $8.50 | $13.83 | 129,600 | — | — |
| 2007-10-30 | $8.57 | $13.95 | 112,200 | — | — |
| 2007-10-29 | $8.73 | $14.21 | 86,800 | — | — |
| 2007-10-26 | $8.75 | $14.24 | 123,600 | — | — |
| 2007-10-25 | $8.66 | $14.10 | 117,800 | — | — |
| 2007-10-24 | $8.70 | $14.16 | 260,700 | — | — |
| 2007-10-23 | $8.65 | $14.08 | 130,400 | — | — |
| 2007-10-22 | $8.56 | $13.93 | 225,000 | — | — |
| 2007-10-19 | $8.28 | $13.48 | 267,100 | — | — |
| 2007-10-18 | $8.41 | $13.69 | 146,500 | — | — |
| 2007-10-17 | $8.37 | $13.62 | 234,500 | — | — |
| 2007-10-16 | $8.70 | $14.16 | 111,400 | — | — |
| 2007-10-15 | $8.75 | $14.24 | 200,600 | — | — |
| 2007-10-12 | $8.93 | $14.53 | 81,800 | — | — |
| 2007-10-11 | $8.91 | $14.50 | 176,300 | — | — |
| 2007-10-10 | $8.81 | $14.34 | 416,900 | — | — |
| 2007-10-09 | $8.74 | $14.23 | 315,800 | — | — |
| 2007-10-08 | $8.75 | $14.24 | 258,000 | — | — |
| 2007-10-05 | $9.00 | $14.65 | 509,900 | — | — |
| 2007-10-04 | $8.94 | $14.55 | 1,007,800 | — | — |
| 2007-10-03 | $9.00 | $14.65 | 338,700 | — | — |
| 2007-10-02 | $9.00 | $14.65 | 338,800 | — | — |
| 2007-10-01 | $8.89 | $14.47 | 504,000 | — | — |
| 2007-09-28 | $8.77 | $14.27 | 455,700 | — | — |
| 2007-09-27 | $9.19 | $14.96 | 471,300 | — | — |
| 2007-09-26 | $9.39 | $15.28 | 705,400 | — | — |
| 2007-09-25 | $9.82 | $15.98 | 611,900 | — | — |
| 2007-09-24 | $10.29 | $16.75 | 260,900 | — | — |
| 2007-09-21 | $10.75 | $17.50 | 165,000 | — | — |
| 2007-09-20 | $10.93 | $17.79 | 105,000 | — | — |
| 2007-09-19 | $11.30 | $18.39 | 199,600 | — | — |
| 2007-09-18 | $10.99 | $17.89 | 194,600 | — | — |
| 2007-09-17 | $10.08 | $16.41 | 192,500 | — | — |
| 2007-09-14 | $10.48 | $17.06 | 212,400 | — | — |
| 2007-09-13 | $10.39 | $16.91 | 200,100 | — | — |
| 2007-09-12 | $10.47 | $17.04 | 209,100 | — | — |
| 2007-09-11 | $10.75 | $17.50 | 228,200 | — | — |
| 2007-09-10 | $10.69 | $17.40 | 159,900 | — | — |
| 2007-09-07 | $10.55 | $17.17 | 294,600 | — | — |
| 2007-09-06 | $10.75 | $17.50 | 151,000 | — | — |
| 2007-09-05 | $10.68 | $17.38 | 107,800 | — | — |
| 2007-09-04 | $10.92 | $17.77 | 103,400 | — | — |
| 2007-08-31 | $10.72 | $17.45 | 84,300 | — | — |
| 2007-08-30 | $10.86 | $17.68 | 82,200 | — | — |
| 2007-08-29 | $11.06 | $18.00 | 103,500 | — | — |
| 2007-08-28 | $10.95 | $17.82 | 214,500 | — | — |
| 2007-08-27 | $11.00 | $17.90 | 65,400 | — | — |
| 2007-08-24 | $11.03 | $17.95 | 127,500 | — | — |
| 2007-08-23 | $11.02 | $17.94 | 192,700 | — | — |
| 2007-08-22 | $11.04 | $17.86 | 168,800 | — | — |
| 2007-08-21 | $11.18 | $18.08 | 102,400 | — | — |
| 2007-08-20 | $11.03 | $17.84 | 95,100 | — | — |
| 2007-08-17 | $11.26 | $18.21 | 205,300 | — | — |
| 2007-08-16 | $10.99 | $17.78 | 322,000 | — | — |
| 2007-08-15 | $10.68 | $17.28 | 170,700 | — | — |
| 2007-08-14 | $10.71 | $17.32 | 285,700 | — | — |
| 2007-08-13 | $11.03 | $17.84 | 293,300 | — | — |
| 2007-08-10 | $11.79 | $19.07 | 377,200 | — | — |
| 2007-08-09 | $13.51 | $21.85 | 652,100 | — | — |
| 2007-08-08 | $12.85 | $20.79 | 585,600 | — | — |
| 2007-08-07 | $11.05 | $17.87 | 305,600 | — | — |
| 2007-08-06 | $10.55 | $17.07 | 367,200 | — | — |
| 2007-08-03 | $10.16 | $16.43 | 539,000 | — | — |
| 2007-08-02 | $10.92 | $17.66 | 216,700 | — | — |
| 2007-08-01 | $10.80 | $17.47 | 323,600 | — | — |
| 2007-07-31 | $11.15 | $18.04 | 253,800 | — | — |
| 2007-07-30 | $11.25 | $18.20 | 179,900 | — | — |
| 2007-07-27 | $11.32 | $18.31 | 240,800 | — | — |
| 2007-07-26 | $11.40 | $18.44 | 123,200 | — | — |
| 2007-07-25 | $11.92 | $19.28 | 242,000 | — | — |
| 2007-07-24 | $11.60 | $18.76 | 220,900 | — | — |
| 2007-07-23 | $12.00 | $19.41 | 153,600 | — | — |
| 2007-07-20 | $12.01 | $19.43 | 196,300 | — | — |
| 2007-07-19 | $12.18 | $19.70 | 133,300 | — | — |
| 2007-07-18 | $12.19 | $19.72 | 130,000 | — | — |
| 2007-07-17 | $12.18 | $19.70 | 97,100 | — | — |
| 2007-07-16 | $12.45 | $20.14 | 209,400 | — | — |
| 2007-07-13 | $12.51 | $20.24 | 96,500 | — | — |
| 2007-07-12 | $12.48 | $20.19 | 104,500 | — | — |
| 2007-07-11 | $12.33 | $19.94 | 167,400 | — | — |
| 2007-07-10 | $12.25 | $19.82 | 205,800 | — | — |
| 2007-07-09 | $12.44 | $20.12 | 388,200 | — | — |
| 2007-07-06 | $11.89 | $19.23 | 154,100 | — | — |
| 2007-07-05 | $11.84 | $19.15 | 90,500 | — | — |
| 2007-07-03 | $11.75 | $19.01 | 56,500 | — | — |
| 2007-07-02 | $11.73 | $18.97 | 221,800 | — | — |
| 2007-06-29 | $11.67 | $18.88 | 167,600 | — | — |
| 2007-06-28 | $11.85 | $19.17 | 133,400 | — | — |
| 2007-06-27 | $11.82 | $19.12 | 144,000 | — | — |
| 2007-06-26 | $11.75 | $19.01 | 177,500 | — | — |
| 2007-06-25 | $11.75 | $19.01 | 126,500 | — | — |
| 2007-06-22 | $11.87 | $19.20 | 353,400 | — | — |
| 2007-06-21 | $11.98 | $19.38 | 170,100 | — | — |
| 2007-06-20 | $11.79 | $19.07 | 220,800 | — | — |
| 2007-06-19 | $11.91 | $19.27 | 120,400 | — | — |
| 2007-06-18 | $12.16 | $19.67 | 253,600 | — | — |
| 2007-06-15 | $12.35 | $19.98 | 175,100 | — | — |
| 2007-06-14 | $12.09 | $19.56 | 217,500 | — | — |
| 2007-06-13 | $12.15 | $19.65 | 173,200 | — | — |
| 2007-06-12 | $12.01 | $19.43 | 182,200 | — | — |
| 2007-06-11 | $11.86 | $19.18 | 139,600 | — | — |
| 2007-06-08 | $11.89 | $19.23 | 85,700 | — | — |
| 2007-06-07 | $11.71 | $18.94 | 145,200 | — | — |
| 2007-06-06 | $12.12 | $19.61 | 155,500 | — | — |
| 2007-06-05 | $12.11 | $19.59 | 176,200 | — | — |
| 2007-06-04 | $12.22 | $19.77 | 75,500 | — | — |
| 2007-06-01 | $12.28 | $19.86 | 117,500 | — | — |
| 2007-05-31 | $12.19 | $19.72 | 378,400 | — | — |
| 2007-05-30 | $12.18 | $19.70 | 150,400 | — | — |
| 2007-05-29 | $12.30 | $19.90 | 93,700 | — | — |
| 2007-05-25 | $12.26 | $19.83 | 109,500 | — | — |
| 2007-05-24 | $12.06 | $19.51 | 233,800 | — | — |
| 2007-05-23 | $12.13 | $19.51 | 146,100 | — | — |
| 2007-05-22 | $12.26 | $19.72 | 169,200 | — | — |
| 2007-05-21 | $12.45 | $20.03 | 65,000 | — | — |
| 2007-05-18 | $12.34 | $19.85 | 110,700 | — | — |
| 2007-05-17 | $12.12 | $19.50 | 107,800 | — | — |
| 2007-05-16 | $12.16 | $19.56 | 174,600 | — | — |
| 2007-05-15 | $12.14 | $19.53 | 171,300 | — | — |
| 2007-05-14 | $12.19 | $19.61 | 98,000 | — | — |
| 2007-05-11 | $12.25 | $19.70 | 151,700 | — | — |
| 2007-05-10 | $12.61 | $20.28 | 463,200 | — | — |
| 2007-05-09 | $12.24 | $19.69 | 334,900 | — | — |
| 2007-05-08 | $12.16 | $19.56 | 170,700 | — | — |
| 2007-05-07 | $12.14 | $19.53 | 429,300 | — | — |
| 2007-05-04 | $12.70 | $20.43 | 222,800 | — | — |
| 2007-05-03 | $12.94 | $20.81 | 218,600 | — | — |
| 2007-05-02 | $13.00 | $20.91 | 121,700 | — | — |
| 2007-05-01 | $12.95 | $20.83 | 254,400 | — | — |
| 2007-04-30 | $12.76 | $20.52 | 276,400 | — | — |
| 2007-04-27 | $13.00 | $20.91 | 168,300 | — | — |
| 2007-04-26 | $13.18 | $21.20 | 135,100 | — | — |
| 2007-04-25 | $13.13 | $21.12 | 168,700 | — | — |
| 2007-04-24 | $13.15 | $21.15 | 149,700 | — | — |
| 2007-04-23 | $13.19 | $21.22 | 96,400 | — | — |
| 2007-04-20 | $13.31 | $21.41 | 248,400 | — | — |
| 2007-04-19 | $13.20 | $21.23 | 360,900 | — | — |
| 2007-04-18 | $13.16 | $21.17 | 244,500 | — | — |
| 2007-04-17 | $13.15 | $21.15 | 61,300 | — | — |
| 2007-04-16 | $13.24 | $21.30 | 106,700 | — | — |
| 2007-04-13 | $13.21 | $21.25 | 262,800 | — | — |
| 2007-04-12 | $13.23 | $21.28 | 146,300 | — | — |
| 2007-04-11 | $13.28 | $21.36 | 204,900 | — | — |
| 2007-04-10 | $13.41 | $21.57 | 220,600 | — | — |
| 2007-04-09 | $13.51 | $21.73 | 252,800 | — | — |
| 2007-04-05 | $13.76 | $22.13 | 168,900 | — | — |
| 2007-04-04 | $13.81 | $22.21 | 142,200 | — | — |
| 2007-04-03 | $13.90 | $22.36 | 303,400 | — | — |
| 2007-04-02 | $14.14 | $22.74 | 246,000 | — | — |
| 2007-03-30 | $14.00 | $22.52 | 336,500 | — | — |
| 2007-03-29 | $14.34 | $23.07 | 169,500 | — | — |
| 2007-03-28 | $14.04 | $22.58 | 267,800 | — | — |
| 2007-03-27 | $14.52 | $23.36 | 69,000 | — | — |
| 2007-03-26 | $14.74 | $23.71 | 58,400 | — | — |
| 2007-03-23 | $14.71 | $23.66 | 47,600 | — | — |
| 2007-03-22 | $14.73 | $23.69 | 59,500 | — | — |
| 2007-03-21 | $14.80 | $23.81 | 91,000 | — | — |
| 2007-03-20 | $14.40 | $23.16 | 112,600 | — | — |
| 2007-03-19 | $14.10 | $22.68 | 154,000 | — | — |
| 2007-03-16 | $14.15 | $22.76 | 177,000 | — | — |
| 2007-03-15 | $14.39 | $23.15 | 181,000 | — | — |
| 2007-03-14 | $14.22 | $22.87 | 113,700 | — | — |
| 2007-03-13 | $14.10 | $22.68 | 157,200 | — | — |
| 2007-03-12 | $14.50 | $23.32 | 61,300 | — | — |
| 2007-03-09 | $14.41 | $23.18 | 168,600 | — | — |
| 2007-03-08 | $14.18 | $22.81 | 100,300 | — | — |
| 2007-03-07 | $14.10 | $22.68 | 87,600 | — | — |
| 2007-03-06 | $14.10 | $22.68 | 97,700 | — | — |
| 2007-03-05 | $13.79 | $22.18 | 104,600 | — | — |
| 2007-03-02 | $14.12 | $22.71 | 126,000 | — | — |
| 2007-03-01 | $14.45 | $23.24 | 156,300 | — | — |
| 2007-02-28 | $14.61 | $23.39 | 151,300 | — | — |
| 2007-02-27 | $14.72 | $23.57 | 140,200 | — | — |
| 2007-02-26 | $14.85 | $23.78 | 199,300 | — | — |
| 2007-02-23 | $14.83 | $23.74 | 122,200 | — | — |
| 2007-02-22 | $15.00 | $24.02 | 103,600 | — | — |
| 2007-02-21 | $15.06 | $24.11 | 140,000 | — | — |
| 2007-02-20 | $15.94 | $25.52 | 175,200 | — | — |
| 2007-02-16 | $15.31 | $24.51 | 63,800 | — | — |
| 2007-02-15 | $15.26 | $24.43 | 67,900 | — | — |
| 2007-02-14 | $15.25 | $24.42 | 74,400 | — | — |
| 2007-02-13 | $15.35 | $24.58 | 53,400 | — | — |
| 2007-02-12 | $15.42 | $24.69 | 78,200 | — | — |
| 2007-02-09 | $15.27 | $24.45 | 67,100 | — | — |
| 2007-02-08 | $15.48 | $24.78 | 75,300 | — | — |
| 2007-02-07 | $15.78 | $25.26 | 65,900 | — | — |
| 2007-02-06 | $15.66 | $25.07 | 67,100 | — | — |
| 2007-02-05 | $15.41 | $24.67 | 62,800 | — | — |
| 2007-02-02 | $15.65 | $25.06 | 94,400 | — | — |
| 2007-02-01 | $15.61 | $24.99 | 148,900 | — | — |
| 2007-01-31 | $15.31 | $24.51 | 92,600 | — | — |
| 2007-01-30 | $15.25 | $24.42 | 94,600 | — | — |
| 2007-01-29 | $15.30 | $24.50 | 103,400 | — | — |
| 2007-01-26 | $15.08 | $24.14 | 106,800 | — | — |
| 2007-01-25 | $14.98 | $23.98 | 208,800 | — | — |
| 2007-01-24 | $15.18 | $24.30 | 128,600 | — | — |
| 2007-01-23 | $14.64 | $23.44 | 106,600 | — | — |
| 2007-01-22 | $14.66 | $23.47 | 87,200 | — | — |
| 2007-01-19 | $14.43 | $23.10 | 123,400 | — | — |
| 2007-01-18 | $14.45 | $23.13 | 89,000 | — | — |
| 2007-01-17 | $14.31 | $22.91 | 89,200 | — | — |
| 2007-01-16 | $14.68 | $23.50 | 69,800 | — | — |
| 2007-01-12 | $14.87 | $23.81 | 62,400 | — | — |
| 2007-01-11 | $14.91 | $23.87 | 125,400 | — | — |
| 2007-01-10 | $14.66 | $23.47 | 120,500 | — | — |
| 2007-01-09 | $14.74 | $23.60 | 102,100 | — | — |
| 2007-01-08 | $14.72 | $23.57 | 112,400 | — | — |
| 2007-01-05 | $14.50 | $23.21 | 193,500 | — | — |
| 2007-01-04 | $14.94 | $23.92 | 219,300 | — | — |
| 2007-01-03 | $15.06 | $24.11 | 132,000 | — | — |