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
- 1991-12-04 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 | $8.42 | $8.47 | 21,900 | — | — |
| 2007-12-28 | $8.06 | $8.11 | 33,200 | — | — |
| 2007-12-27 | $7.95 | $8.00 | 9,700 | — | — |
| 2007-12-26 | $7.80 | $7.85 | 36,700 | — | — |
| 2007-12-24 | $7.71 | $7.76 | 5,900 | — | — |
| 2007-12-21 | $7.64 | $7.69 | 27,200 | — | — |
| 2007-12-20 | $7.55 | $7.60 | 35,900 | — | — |
| 2007-12-19 | $7.34 | $7.38 | 32,100 | — | — |
| 2007-12-18 | $7.40 | $7.44 | 43,900 | — | — |
| 2007-12-17 | $7.48 | $7.53 | 24,300 | — | — |
| 2007-12-14 | $7.57 | $7.62 | 17,400 | — | — |
| 2007-12-13 | $7.83 | $7.88 | 11,500 | — | — |
| 2007-12-12 | $7.83 | $7.88 | 20,100 | — | — |
| 2007-12-11 | $8.09 | $8.14 | 23,900 | — | — |
| 2007-12-10 | $8.12 | $8.17 | 22,500 | — | — |
| 2007-12-07 | $8.03 | $8.08 | 27,500 | — | — |
| 2007-12-06 | $7.99 | $8.04 | 19,600 | — | — |
| 2007-12-05 | $7.97 | $8.02 | 12,100 | — | — |
| 2007-12-04 | $7.96 | $8.01 | 15,000 | — | — |
| 2007-12-03 | $8.01 | $8.06 | 17,100 | — | — |
| 2007-11-30 | $8.49 | $8.54 | 15,900 | — | — |
| 2007-11-29 | $7.85 | $7.90 | 40,700 | — | — |
| 2007-11-28 | $7.85 | $7.90 | 39,800 | — | — |
| 2007-11-27 | $7.89 | $7.94 | 13,300 | — | — |
| 2007-11-26 | $7.87 | $7.92 | 5,800 | — | — |
| 2007-11-23 | $7.96 | $8.01 | 5,000 | — | — |
| 2007-11-21 | $7.90 | $7.95 | 11,600 | — | — |
| 2007-11-20 | $8.08 | $8.13 | 10,800 | — | — |
| 2007-11-19 | $7.95 | $8.00 | 23,100 | — | — |
| 2007-11-16 | $8.53 | $8.58 | 11,300 | — | — |
| 2007-11-15 | $8.55 | $8.60 | 6,000 | — | — |
| 2007-11-14 | $8.71 | $8.76 | 5,900 | — | — |
| 2007-11-13 | $8.79 | $8.84 | 13,700 | — | — |
| 2007-11-12 | $8.78 | $8.83 | 11,300 | — | — |
| 2007-11-09 | $8.43 | $8.48 | 21,200 | — | — |
| 2007-11-08 | $8.50 | $8.55 | 14,600 | — | — |
| 2007-11-07 | $8.72 | $8.77 | 65,200 | — | — |
| 2007-11-06 | $9.15 | $9.21 | 23,300 | — | — |
| 2007-11-05 | $8.75 | $8.80 | 22,800 | — | — |
| 2007-11-02 | $8.35 | $8.40 | 8,500 | — | — |
| 2007-11-01 | $8.41 | $8.46 | 17,500 | — | — |
| 2007-10-31 | $8.53 | $8.58 | 21,600 | — | — |
| 2007-10-30 | $9.06 | $9.11 | 5,000 | — | — |
| 2007-10-29 | $9.17 | $9.23 | 11,300 | — | — |
| 2007-10-26 | $9.11 | $9.17 | 10,200 | — | — |
| 2007-10-25 | $9.48 | $9.54 | 9,000 | — | — |
| 2007-10-24 | $9.56 | $9.62 | 4,100 | — | — |
| 2007-10-23 | $9.77 | $9.83 | 15,000 | — | — |
| 2007-10-22 | $9.70 | $9.76 | 18,700 | — | — |
| 2007-10-19 | $9.90 | $9.96 | 59,100 | — | — |
| 2007-10-18 | $9.84 | $9.90 | 23,200 | — | — |
| 2007-10-17 | $10.05 | $10.11 | 21,900 | — | — |
| 2007-10-16 | $10.05 | $10.11 | 26,600 | — | — |
| 2007-10-15 | $10.18 | $10.24 | 18,800 | — | — |
| 2007-10-12 | $9.99 | $10.05 | 60,300 | — | — |
| 2007-10-11 | $10.06 | $10.12 | 9,800 | — | — |
| 2007-10-10 | $10.08 | $10.14 | 16,900 | — | — |
| 2007-10-09 | $10.33 | $10.39 | 26,000 | — | — |
| 2007-10-08 | $9.79 | $9.85 | 17,300 | — | — |
| 2007-10-05 | $9.82 | $9.88 | 42,000 | — | — |
| 2007-10-04 | $9.67 | $9.73 | 80,700 | — | — |
| 2007-10-03 | $8.97 | $9.02 | 62,800 | — | — |
| 2007-10-02 | $7.98 | $8.03 | 72,400 | — | — |
| 2007-10-01 | $8.02 | $8.07 | 56,200 | — | — |
| 2007-09-28 | $8.17 | $8.22 | 43,900 | — | — |
| 2007-09-27 | $8.07 | $8.12 | 77,900 | — | — |
| 2007-09-26 | $7.65 | $7.70 | 72,900 | — | — |
| 2007-09-25 | $7.49 | $7.54 | 73,200 | — | — |
| 2007-09-24 | $7.27 | $7.31 | 97,100 | — | — |
| 2007-09-21 | $7.99 | $8.04 | 27,300 | — | — |
| 2007-09-20 | $8.27 | $8.32 | 64,200 | — | — |
| 2007-09-19 | $8.12 | $8.17 | 34,300 | — | — |
| 2007-09-18 | $8.10 | $8.15 | 15,700 | — | — |
| 2007-09-17 | $8.29 | $8.34 | 20,800 | — | — |
| 2007-09-14 | $8.32 | $8.37 | 108,300 | — | — |
| 2007-09-13 | $8.58 | $8.63 | 21,200 | — | — |
| 2007-09-12 | $8.83 | $8.88 | 37,100 | — | — |
| 2007-09-11 | $8.87 | $8.92 | 43,900 | — | — |
| 2007-09-10 | $9.50 | $9.56 | 21,100 | — | — |
| 2007-09-07 | $9.72 | $9.78 | 13,100 | — | — |
| 2007-09-06 | $9.72 | $9.78 | 9,400 | — | — |
| 2007-09-05 | $9.69 | $9.75 | 9,800 | — | — |
| 2007-09-04 | $9.87 | $9.93 | 7,800 | — | — |
| 2007-08-31 | $9.76 | $9.82 | 10,400 | — | — |
| 2007-08-30 | $9.85 | $9.91 | 7,800 | — | — |
| 2007-08-29 | $9.82 | $9.88 | 15,000 | — | — |
| 2007-08-28 | $9.89 | $9.95 | 11,500 | — | — |
| 2007-08-27 | $10.21 | $10.27 | 4,300 | — | — |
| 2007-08-24 | $10.03 | $10.09 | 10,400 | — | — |
| 2007-08-23 | $10.11 | $10.17 | 19,400 | — | — |
| 2007-08-22 | $10.89 | $10.96 | 16,000 | — | — |
| 2007-08-21 | $10.50 | $10.56 | 25,100 | — | — |
| 2007-08-20 | $9.97 | $10.03 | 12,900 | — | — |
| 2007-08-17 | $10.13 | $10.19 | 13,200 | — | — |
| 2007-08-16 | $10.06 | $10.12 | 44,100 | — | — |
| 2007-08-15 | $10.50 | $10.56 | 32,000 | — | — |
| 2007-08-14 | $11.05 | $11.12 | 14,800 | — | — |
| 2007-08-13 | $11.06 | $11.13 | 23,700 | — | — |
| 2007-08-10 | $11.05 | $11.12 | 27,200 | — | — |
| 2007-08-09 | $11.79 | $11.86 | 24,600 | — | — |
| 2007-08-08 | $11.27 | $11.34 | 31,500 | — | — |
| 2007-08-07 | $11.13 | $11.20 | 14,500 | — | — |
| 2007-08-06 | $11.02 | $11.09 | 20,500 | — | — |
| 2007-08-03 | $11.08 | $11.15 | 16,000 | — | — |
| 2007-08-02 | $11.38 | $11.45 | 7,800 | — | — |
| 2007-08-01 | $11.33 | $11.40 | 9,500 | — | — |
| 2007-07-31 | $11.08 | $11.15 | 5,400 | — | — |
| 2007-07-30 | $11.02 | $11.09 | 13,300 | — | — |
| 2007-07-27 | $11.27 | $11.34 | 8,800 | — | — |
| 2007-07-26 | $11.07 | $11.14 | 15,100 | — | — |
| 2007-07-25 | $11.69 | $11.76 | 10,700 | — | — |
| 2007-07-24 | $11.48 | $11.55 | 17,900 | — | — |
| 2007-07-23 | $11.75 | $11.82 | 17,300 | — | — |
| 2007-07-20 | $11.13 | $11.20 | 8,000 | — | — |
| 2007-07-19 | $11.17 | $11.24 | 7,600 | — | — |
| 2007-07-18 | $11.11 | $11.18 | 16,100 | — | — |
| 2007-07-17 | $11.33 | $11.40 | 16,600 | — | — |
| 2007-07-16 | $11.08 | $11.15 | 21,400 | — | — |
| 2007-07-13 | $11.30 | $11.37 | 12,000 | — | — |
| 2007-07-12 | $11.78 | $11.85 | 18,300 | — | — |
| 2007-07-11 | $11.51 | $11.58 | 14,200 | — | — |
| 2007-07-10 | $11.41 | $11.48 | 10,600 | — | — |
| 2007-07-09 | $11.04 | $11.11 | 33,300 | — | — |
| 2007-07-06 | $11.05 | $11.12 | 27,300 | — | — |
| 2007-07-05 | $11.14 | $11.21 | 22,300 | — | — |
| 2007-07-03 | $11.10 | $11.17 | 4,500 | — | — |
| 2007-07-02 | $11.11 | $11.18 | 19,400 | — | — |
| 2007-06-29 | $11.00 | $11.07 | 67,500 | — | — |
| 2007-06-28 | $11.03 | $11.10 | 24,500 | — | — |
| 2007-06-27 | $11.05 | $11.12 | 8,100 | — | — |
| 2007-06-26 | $11.08 | $11.15 | 12,300 | — | — |
| 2007-06-25 | $11.30 | $11.37 | 19,500 | — | — |
| 2007-06-22 | $11.22 | $11.29 | 22,800 | — | — |
| 2007-06-21 | $10.73 | $10.79 | 24,200 | — | — |
| 2007-06-20 | $10.38 | $10.44 | 12,600 | — | — |
| 2007-06-19 | $10.40 | $10.46 | 16,200 | — | — |
| 2007-06-18 | $10.48 | $10.54 | 7,900 | — | — |
| 2007-06-15 | $10.43 | $10.49 | 26,800 | — | — |
| 2007-06-14 | $10.50 | $10.56 | 20,900 | — | — |
| 2007-06-13 | $10.59 | $10.65 | 21,800 | — | — |
| 2007-06-12 | $10.55 | $10.61 | 26,600 | — | — |
| 2007-06-11 | $10.61 | $10.67 | 15,800 | — | — |
| 2007-06-08 | $10.66 | $10.72 | 45,900 | — | — |
| 2007-06-07 | $10.85 | $10.92 | 26,700 | — | — |
| 2007-06-06 | $10.97 | $11.04 | 18,200 | — | — |
| 2007-06-05 | $11.00 | $11.07 | 26,100 | — | — |
| 2007-06-04 | $10.99 | $11.06 | 24,700 | — | — |
| 2007-06-01 | $11.01 | $11.08 | 17,800 | — | — |
| 2007-05-31 | $11.06 | $11.13 | 25,300 | — | — |
| 2007-05-30 | $11.18 | $11.25 | 16,400 | — | — |
| 2007-05-29 | $11.02 | $11.09 | 66,800 | — | — |
| 2007-05-25 | $11.47 | $11.54 | 14,400 | — | — |
| 2007-05-24 | $11.48 | $11.55 | 22,300 | — | — |
| 2007-05-23 | $11.64 | $11.71 | 40,600 | — | — |
| 2007-05-22 | $11.98 | $12.05 | 11,600 | — | — |
| 2007-05-21 | $11.89 | $11.96 | 33,600 | — | — |
| 2007-05-18 | $11.55 | $11.62 | 45,900 | — | — |
| 2007-05-17 | $11.87 | $11.94 | 74,800 | — | — |
| 2007-05-16 | $12.16 | $12.23 | 53,200 | — | — |
| 2007-05-15 | $12.20 | $12.27 | 70,800 | — | — |
| 2007-05-14 | $12.55 | $12.63 | 24,300 | — | — |
| 2007-05-11 | $12.82 | $12.90 | 23,000 | — | — |
| 2007-05-10 | $12.25 | $12.32 | 57,800 | — | — |
| 2007-05-09 | $12.21 | $12.28 | 67,200 | — | — |
| 2007-05-08 | $12.27 | $12.34 | 119,300 | — | — |
| 2007-05-07 | $13.99 | $14.07 | 34,800 | — | — |
| 2007-05-04 | $13.70 | $13.78 | 13,200 | — | — |
| 2007-05-03 | $13.55 | $13.63 | 8,500 | — | — |
| 2007-05-02 | $13.40 | $13.48 | 24,000 | — | — |
| 2007-05-01 | $13.31 | $13.39 | 12,200 | — | — |
| 2007-04-30 | $13.45 | $13.53 | 3,400 | — | — |
| 2007-04-27 | $13.60 | $13.68 | 7,100 | — | — |
| 2007-04-26 | $13.57 | $13.65 | 3,400 | — | — |
| 2007-04-25 | $13.64 | $13.72 | 10,700 | — | — |
| 2007-04-24 | $13.59 | $13.67 | 6,500 | — | — |
| 2007-04-23 | $13.70 | $13.78 | 11,700 | — | — |
| 2007-04-20 | $13.69 | $13.77 | 5,200 | — | — |
| 2007-04-19 | $13.66 | $13.74 | 3,300 | — | — |
| 2007-04-18 | $13.70 | $13.78 | 4,900 | — | — |
| 2007-04-17 | $13.65 | $13.73 | 8,700 | — | — |
| 2007-04-16 | $13.58 | $13.66 | 8,400 | — | — |
| 2007-04-13 | $13.58 | $13.66 | 26,800 | — | — |
| 2007-04-12 | $13.88 | $13.96 | 8,100 | — | — |
| 2007-04-11 | $14.04 | $14.13 | 10,400 | — | — |
| 2007-04-10 | $13.62 | $13.70 | 18,400 | — | — |
| 2007-04-09 | $13.67 | $13.75 | 14,500 | — | — |
| 2007-04-05 | $13.99 | $14.07 | 11,700 | — | — |
| 2007-04-04 | $13.98 | $14.06 | 10,000 | — | — |
| 2007-04-03 | $13.88 | $13.96 | 8,000 | — | — |
| 2007-04-02 | $13.69 | $13.77 | 12,600 | — | — |
| 2007-03-30 | $13.33 | $13.41 | 19,200 | — | — |
| 2007-03-29 | $13.54 | $13.62 | 13,500 | — | — |
| 2007-03-28 | $13.27 | $13.35 | 12,100 | — | — |
| 2007-03-27 | $13.50 | $13.58 | 6,400 | — | — |
| 2007-03-26 | $13.43 | $13.51 | 11,900 | — | — |
| 2007-03-23 | $13.52 | $13.60 | 19,600 | — | — |
| 2007-03-22 | $13.50 | $13.58 | 17,300 | — | — |
| 2007-03-21 | $13.50 | $13.58 | 24,100 | — | — |
| 2007-03-20 | $13.31 | $13.39 | 28,900 | — | — |
| 2007-03-19 | $13.22 | $13.30 | 26,800 | — | — |
| 2007-03-16 | $13.50 | $13.58 | 5,700 | — | — |
| 2007-03-15 | $13.70 | $13.78 | 9,300 | — | — |
| 2007-03-14 | $13.65 | $13.73 | 18,100 | — | — |
| 2007-03-13 | $13.88 | $13.96 | 18,700 | — | — |
| 2007-03-12 | $14.11 | $14.20 | 20,900 | — | — |
| 2007-03-09 | $14.05 | $14.14 | 40,500 | — | — |
| 2007-03-08 | $13.89 | $13.97 | 59,900 | — | — |
| 2007-03-07 | $14.14 | $14.23 | 34,700 | — | — |
| 2007-03-06 | $14.67 | $14.76 | 46,300 | — | — |
| 2007-03-05 | $14.78 | $14.87 | 49,500 | — | — |
| 2007-03-02 | $13.96 | $14.04 | 14,900 | — | — |
| 2007-03-01 | $14.05 | $14.14 | 20,500 | — | — |
| 2007-02-28 | $14.15 | $14.24 | 24,500 | — | — |
| 2007-02-27 | $14.29 | $14.38 | 24,800 | — | — |
| 2007-02-26 | $14.64 | $14.73 | 52,000 | — | — |
| 2007-02-23 | $14.35 | $14.44 | 42,100 | — | — |
| 2007-02-22 | $14.45 | $14.54 | 41,800 | — | — |
| 2007-02-21 | $14.43 | $14.52 | 37,300 | — | — |
| 2007-02-20 | $14.50 | $14.59 | 36,300 | — | — |
| 2007-02-16 | $14.53 | $14.62 | 16,400 | — | — |
| 2007-02-15 | $14.53 | $14.62 | 15,800 | — | — |
| 2007-02-14 | $14.76 | $14.85 | 28,800 | — | — |
| 2007-02-13 | $14.65 | $14.74 | 17,500 | — | — |
| 2007-02-12 | $14.48 | $14.57 | 46,000 | — | — |
| 2007-02-09 | $14.93 | $15.02 | 30,700 | — | — |
| 2007-02-08 | $14.51 | $14.60 | 22,200 | — | — |
| 2007-02-07 | $14.65 | $14.74 | 36,600 | — | — |
| 2007-02-06 | $14.50 | $14.59 | 43,100 | — | — |
| 2007-02-05 | $14.30 | $14.39 | 109,400 | — | — |
| 2007-02-02 | $15.00 | $15.09 | 193,700 | — | — |
| 2007-02-01 | $14.37 | $14.46 | 34,400 | — | — |
| 2007-01-31 | $13.67 | $13.75 | 57,900 | — | — |
| 2007-01-30 | $13.27 | $13.35 | 42,800 | — | — |
| 2007-01-29 | $13.30 | $13.38 | 9,800 | — | — |
| 2007-01-26 | $13.39 | $13.47 | 20,000 | — | — |
| 2007-01-25 | $13.00 | $13.08 | 13,900 | — | — |
| 2007-01-24 | $12.99 | $13.07 | 37,700 | — | — |
| 2007-01-23 | $12.79 | $12.87 | 47,700 | — | — |
| 2007-01-22 | $12.37 | $12.44 | 29,800 | — | — |
| 2007-01-19 | $12.86 | $12.94 | 11,200 | — | — |
| 2007-01-18 | $12.85 | $12.93 | 54,400 | — | — |
| 2007-01-17 | $12.41 | $12.49 | 12,600 | — | — |
| 2007-01-16 | $12.35 | $12.42 | 25,700 | — | — |
| 2007-01-12 | $12.18 | $12.25 | 37,400 | — | — |
| 2007-01-11 | $12.20 | $12.27 | 22,600 | — | — |
| 2007-01-10 | $12.04 | $12.11 | 43,400 | — | — |
| 2007-01-09 | $12.27 | $12.34 | 20,400 | — | — |
| 2007-01-08 | $12.35 | $12.42 | 19,300 | — | — |
| 2007-01-05 | $12.39 | $12.47 | 17,600 | — | — |
| 2007-01-04 | $12.38 | $12.45 | 26,700 | — | — |
| 2007-01-03 | $12.48 | $12.56 | 30,400 | — | — |