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
- 2003-12-09 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 | $8.73 | $9.98 | 30,800 | — | — |
| 2007-12-28 | $9.11 | $10.41 | 47,800 | — | — |
| 2007-12-27 | $9.47 | $10.83 | 66,400 | — | — |
| 2007-12-26 | $9.68 | $11.06 | 30,200 | — | — |
| 2007-12-24 | $9.84 | $11.25 | 53,800 | — | — |
| 2007-12-21 | $9.04 | $10.33 | 156,400 | — | — |
| 2007-12-20 | $8.15 | $9.32 | 34,600 | — | — |
| 2007-12-19 | $8.16 | $9.33 | 20,200 | — | — |
| 2007-12-18 | $8.37 | $9.57 | 37,200 | — | — |
| 2007-12-17 | $7.98 | $9.13 | 100,400 | — | — |
| 2007-12-14 | $7.96 | $9.10 | 76,200 | — | — |
| 2007-12-13 | $8.50 | $9.72 | 33,800 | — | — |
| 2007-12-12 | $8.04 | $9.19 | 72,800 | — | — |
| 2007-12-11 | $8.10 | $9.26 | 83,400 | — | — |
| 2007-12-10 | $9.25 | $10.57 | 69,000 | — | — |
| 2007-12-07 | $8.49 | $9.70 | 47,600 | — | — |
| 2007-12-06 | $8.22 | $9.39 | 34,000 | — | — |
| 2007-12-05 | $8.09 | $9.25 | 39,000 | — | — |
| 2007-12-04 | $7.93 | $8.92 | 39,400 | — | — |
| 2007-12-03 | $8.25 | $9.29 | 27,000 | — | — |
| 2007-11-30 | $8.31 | $9.35 | 16,600 | — | — |
| 2007-11-29 | $8.39 | $9.44 | 18,000 | — | — |
| 2007-11-28 | $8.32 | $9.36 | 38,800 | — | — |
| 2007-11-27 | $8.03 | $9.04 | 75,200 | — | — |
| 2007-11-26 | $8.20 | $9.23 | 32,600 | — | — |
| 2007-11-23 | $8.19 | $9.22 | 6,000 | — | — |
| 2007-11-21 | $8.02 | $9.02 | 45,600 | — | — |
| 2007-11-20 | $7.95 | $8.95 | 88,000 | — | — |
| 2007-11-19 | $7.86 | $8.84 | 46,200 | — | — |
| 2007-11-16 | $8.41 | $9.47 | 43,200 | — | — |
| 2007-11-15 | $8.60 | $9.68 | 31,000 | — | — |
| 2007-11-14 | $8.60 | $9.67 | 50,400 | — | — |
| 2007-11-13 | $8.97 | $10.10 | 104,400 | — | — |
| 2007-11-12 | $8.62 | $9.70 | 38,000 | — | — |
| 2007-11-09 | $8.58 | $9.65 | 48,200 | — | — |
| 2007-11-08 | $8.54 | $9.61 | 83,800 | — | — |
| 2007-11-07 | $8.50 | $9.57 | 156,600 | — | — |
| 2007-11-06 | $8.68 | $9.77 | 85,200 | — | — |
| 2007-11-05 | $8.90 | $10.01 | 49,400 | — | — |
| 2007-11-02 | $9.03 | $10.16 | 56,400 | — | — |
| 2007-11-01 | $9.20 | $10.35 | 80,000 | — | — |
| 2007-10-31 | $9.39 | $10.57 | 55,400 | — | — |
| 2007-10-30 | $9.26 | $10.42 | 62,000 | — | — |
| 2007-10-29 | $9.11 | $10.25 | 206,400 | — | — |
| 2007-10-26 | $7.75 | $8.72 | 108,200 | — | — |
| 2007-10-25 | $7.80 | $8.78 | 71,200 | — | — |
| 2007-10-24 | $8.30 | $9.34 | 84,200 | — | — |
| 2007-10-23 | $8.79 | $9.89 | 96,000 | — | — |
| 2007-10-22 | $8.67 | $9.75 | 42,000 | — | — |
| 2007-10-19 | $8.72 | $9.81 | 77,000 | — | — |
| 2007-10-18 | $9.05 | $10.18 | 67,600 | — | — |
| 2007-10-17 | $9.21 | $10.36 | 54,200 | — | — |
| 2007-10-16 | $9.19 | $10.34 | 51,400 | — | — |
| 2007-10-15 | $9.32 | $10.49 | 130,000 | — | — |
| 2007-10-12 | $10.03 | $11.29 | 84,000 | — | — |
| 2007-10-11 | $9.91 | $11.15 | 51,600 | — | — |
| 2007-10-10 | $10.34 | $11.64 | 37,400 | — | — |
| 2007-10-09 | $10.46 | $11.77 | 75,800 | — | — |
| 2007-10-08 | $10.36 | $11.65 | 61,400 | — | — |
| 2007-10-05 | $10.84 | $12.20 | 32,000 | — | — |
| 2007-10-04 | $10.25 | $11.54 | 84,400 | — | — |
| 2007-10-03 | $10.90 | $12.26 | 50,200 | — | — |
| 2007-10-02 | $10.74 | $12.08 | 90,400 | — | — |
| 2007-10-01 | $10.67 | $12.01 | 154,400 | — | — |
| 2007-09-28 | $9.44 | $10.62 | 90,400 | — | — |
| 2007-09-27 | $9.69 | $10.91 | 94,200 | — | — |
| 2007-09-26 | $9.74 | $10.96 | 132,200 | — | — |
| 2007-09-25 | $9.72 | $10.93 | 123,200 | — | — |
| 2007-09-24 | $9.72 | $10.94 | 102,400 | — | — |
| 2007-09-21 | $10.13 | $11.40 | 151,000 | — | — |
| 2007-09-20 | $10.59 | $11.91 | 152,800 | — | — |
| 2007-09-19 | $10.41 | $11.72 | 91,600 | — | — |
| 2007-09-18 | $9.83 | $11.06 | 39,400 | — | — |
| 2007-09-17 | $9.37 | $10.55 | 102,800 | — | — |
| 2007-09-14 | $9.30 | $10.46 | 91,800 | — | — |
| 2007-09-13 | $9.61 | $10.82 | 131,600 | — | — |
| 2007-09-12 | $9.18 | $10.33 | 31,800 | — | — |
| 2007-09-11 | $9.26 | $10.42 | 56,400 | — | — |
| 2007-09-10 | $9.20 | $10.35 | 124,600 | — | — |
| 2007-09-07 | $9.65 | $10.86 | 50,800 | — | — |
| 2007-09-06 | $9.85 | $11.09 | 88,400 | — | — |
| 2007-09-05 | $9.87 | $11.11 | 139,800 | — | — |
| 2007-09-04 | $10.57 | $11.75 | 73,400 | — | — |
| 2007-08-31 | $10.25 | $11.39 | 33,200 | — | — |
| 2007-08-30 | $10.17 | $11.31 | 62,200 | — | — |
| 2007-08-29 | $9.88 | $10.99 | 27,800 | — | — |
| 2007-08-28 | $9.85 | $10.95 | 94,000 | — | — |
| 2007-08-27 | $10.80 | $12.01 | 66,000 | — | — |
| 2007-08-24 | $10.88 | $12.10 | 47,600 | — | — |
| 2007-08-23 | $10.51 | $11.68 | 91,400 | — | — |
| 2007-08-22 | $11.52 | $12.81 | 34,200 | — | — |
| 2007-08-21 | $11.19 | $12.44 | 31,400 | — | — |
| 2007-08-20 | $11.05 | $12.29 | 39,800 | — | — |
| 2007-08-17 | $10.75 | $11.95 | 132,400 | — | — |
| 2007-08-16 | $10.50 | $11.68 | 132,600 | — | — |
| 2007-08-15 | $10.20 | $11.34 | 73,000 | — | — |
| 2007-08-14 | $10.86 | $12.07 | 102,400 | — | — |
| 2007-08-13 | $11.40 | $12.68 | 177,800 | — | — |
| 2007-08-10 | $14.20 | $15.79 | 176,200 | — | — |
| 2007-08-09 | $14.49 | $16.11 | 112,400 | — | — |
| 2007-08-08 | $13.76 | $15.30 | 207,400 | — | — |
| 2007-08-07 | $11.70 | $13.01 | 191,200 | — | — |
| 2007-08-06 | $11.20 | $12.45 | 79,600 | — | — |
| 2007-08-03 | $11.18 | $12.43 | 114,200 | — | — |
| 2007-08-02 | $11.46 | $12.75 | 83,800 | — | — |
| 2007-08-01 | $11.38 | $12.65 | 71,400 | — | — |
| 2007-07-31 | $11.70 | $13.01 | 23,800 | — | — |
| 2007-07-30 | $11.57 | $12.87 | 45,800 | — | — |
| 2007-07-27 | $11.82 | $13.15 | 46,200 | — | — |
| 2007-07-26 | $12.14 | $13.50 | 47,200 | — | — |
| 2007-07-25 | $12.75 | $14.17 | 174,200 | — | — |
| 2007-07-24 | $12.76 | $14.19 | 140,800 | — | — |
| 2007-07-23 | $13.51 | $15.03 | 117,200 | — | — |
| 2007-07-20 | $13.41 | $14.91 | 60,600 | — | — |
| 2007-07-19 | $13.92 | $15.48 | 204,400 | — | — |
| 2007-07-18 | $13.53 | $15.05 | 56,600 | — | — |
| 2007-07-17 | $13.74 | $15.28 | 153,800 | — | — |
| 2007-07-16 | $13.77 | $15.31 | 50,400 | — | — |
| 2007-07-13 | $13.33 | $14.82 | 117,400 | — | — |
| 2007-07-12 | $13.11 | $14.58 | 118,600 | — | — |
| 2007-07-11 | $13.10 | $14.57 | 45,200 | — | — |
| 2007-07-10 | $13.35 | $14.85 | 99,200 | — | — |
| 2007-07-09 | $13.54 | $15.06 | 58,200 | — | — |
| 2007-07-06 | $13.20 | $14.68 | 172,800 | — | — |
| 2007-07-05 | $13.20 | $14.68 | 23,200 | — | — |
| 2007-07-03 | $13.29 | $14.78 | 19,200 | — | — |
| 2007-07-02 | $13.48 | $14.99 | 71,400 | — | — |
| 2007-06-29 | $12.63 | $14.04 | 41,600 | — | — |
| 2007-06-28 | $12.73 | $14.16 | 16,600 | — | — |
| 2007-06-27 | $12.82 | $14.25 | 68,200 | — | — |
| 2007-06-26 | $12.64 | $14.06 | 51,600 | — | — |
| 2007-06-25 | $12.98 | $14.43 | 148,400 | — | — |
| 2007-06-22 | $13.19 | $14.66 | 88,200 | — | — |
| 2007-06-21 | $13.92 | $15.48 | 32,200 | — | — |
| 2007-06-20 | $13.89 | $15.45 | 108,000 | — | — |
| 2007-06-19 | $14.32 | $15.92 | 29,000 | — | — |
| 2007-06-18 | $14.24 | $15.84 | 36,400 | — | — |
| 2007-06-15 | $14.22 | $15.81 | 120,800 | — | — |
| 2007-06-14 | $14.38 | $15.99 | 75,400 | — | — |
| 2007-06-13 | $14.19 | $15.78 | 56,600 | — | — |
| 2007-06-12 | $13.94 | $15.36 | 71,400 | — | — |
| 2007-06-11 | $14.42 | $15.89 | 62,600 | — | — |
| 2007-06-08 | $14.36 | $15.82 | 62,400 | — | — |
| 2007-06-07 | $13.97 | $15.39 | 122,400 | — | — |
| 2007-06-06 | $15.00 | $16.53 | 56,600 | — | — |
| 2007-06-05 | $15.34 | $16.90 | 97,000 | — | — |
| 2007-06-04 | $15.19 | $16.74 | 48,000 | — | — |
| 2007-06-01 | $15.38 | $16.95 | 53,000 | — | — |
| 2007-05-31 | $15.66 | $17.26 | 36,400 | — | — |
| 2007-05-30 | $15.20 | $16.75 | 51,600 | — | — |
| 2007-05-29 | $15.28 | $16.84 | 25,400 | — | — |
| 2007-05-25 | $15.29 | $16.85 | 9,400 | — | — |
| 2007-05-24 | $15.18 | $16.73 | 38,600 | — | — |
| 2007-05-23 | $15.31 | $16.87 | 74,600 | — | — |
| 2007-05-22 | $15.98 | $17.61 | 120,200 | — | — |
| 2007-05-21 | $15.32 | $16.88 | 97,800 | — | — |
| 2007-05-18 | $15.09 | $16.63 | 87,600 | — | — |
| 2007-05-17 | $15.12 | $16.67 | 106,800 | — | — |
| 2007-05-16 | $16.00 | $17.63 | 27,600 | — | — |
| 2007-05-15 | $15.46 | $17.04 | 52,200 | — | — |
| 2007-05-14 | $15.83 | $17.45 | 50,800 | — | — |
| 2007-05-11 | $15.95 | $17.58 | 21,000 | — | — |
| 2007-05-10 | $15.89 | $17.51 | 48,000 | — | — |
| 2007-05-09 | $16.45 | $18.13 | 46,400 | — | — |
| 2007-05-08 | $16.31 | $17.98 | 38,400 | — | — |
| 2007-05-07 | $16.25 | $17.92 | 65,800 | — | — |
| 2007-05-04 | $16.76 | $18.47 | 89,800 | — | — |
| 2007-05-03 | $16.77 | $18.48 | 85,800 | — | — |
| 2007-05-02 | $16.84 | $18.57 | 99,000 | — | — |
| 2007-05-01 | $15.86 | $17.48 | 68,200 | — | — |
| 2007-04-30 | $15.82 | $17.43 | 48,800 | — | — |
| 2007-04-27 | $15.77 | $17.38 | 32,200 | — | — |
| 2007-04-26 | $16.08 | $17.73 | 18,000 | — | — |
| 2007-04-25 | $16.92 | $18.65 | 40,800 | — | — |
| 2007-04-24 | $16.55 | $18.24 | 25,400 | — | — |
| 2007-04-23 | $16.04 | $17.68 | 38,400 | — | — |
| 2007-04-20 | $16.80 | $18.51 | 45,000 | — | — |
| 2007-04-19 | $16.97 | $18.70 | 20,800 | — | — |
| 2007-04-18 | $17.25 | $19.02 | 52,200 | — | — |
| 2007-04-17 | $18.00 | $19.84 | 47,800 | — | — |
| 2007-04-16 | $17.69 | $19.50 | 105,400 | — | — |
| 2007-04-13 | $16.95 | $18.68 | 78,600 | — | — |
| 2007-04-12 | $16.52 | $18.21 | 125,200 | — | — |
| 2007-04-11 | $16.89 | $18.62 | 137,200 | — | — |
| 2007-04-10 | $17.88 | $19.70 | 121,000 | — | — |
| 2007-04-09 | $18.54 | $20.43 | 45,600 | — | — |
| 2007-04-05 | $18.39 | $20.26 | 65,400 | — | — |
| 2007-04-04 | $18.34 | $20.21 | 62,200 | — | — |
| 2007-04-03 | $17.51 | $19.30 | 74,800 | — | — |
| 2007-04-02 | $15.99 | $17.62 | 52,000 | — | — |
| 2007-03-30 | $16.21 | $17.86 | 98,000 | — | — |
| 2007-03-29 | $16.53 | $18.22 | 64,000 | — | — |
| 2007-03-28 | $16.67 | $18.38 | 58,200 | — | — |
| 2007-03-27 | $16.65 | $18.35 | 71,400 | — | — |
| 2007-03-26 | $16.91 | $18.64 | 25,200 | — | — |
| 2007-03-23 | $16.57 | $18.26 | 14,000 | — | — |
| 2007-03-22 | $16.38 | $18.05 | 14,000 | — | — |
| 2007-03-21 | $16.22 | $17.88 | 35,200 | — | — |
| 2007-03-20 | $15.80 | $17.41 | 22,400 | — | — |
| 2007-03-19 | $15.61 | $17.20 | 58,800 | — | — |
| 2007-03-16 | $15.52 | $17.11 | 43,800 | — | — |
| 2007-03-15 | $15.51 | $17.10 | 38,600 | — | — |
| 2007-03-14 | $15.34 | $16.90 | 16,800 | — | — |
| 2007-03-13 | $15.62 | $17.22 | 29,000 | — | — |
| 2007-03-12 | $16.53 | $18.22 | 32,600 | — | — |
| 2007-03-09 | $15.87 | $17.49 | 18,000 | — | — |
| 2007-03-08 | $15.91 | $17.53 | 68,800 | — | — |
| 2007-03-07 | $16.30 | $17.96 | 23,400 | — | — |
| 2007-03-06 | $16.47 | $18.01 | 37,400 | — | — |
| 2007-03-05 | $16.00 | $17.50 | 49,800 | — | — |
| 2007-03-02 | $16.48 | $18.02 | 37,000 | — | — |
| 2007-03-01 | $17.20 | $18.81 | 19,200 | — | — |
| 2007-02-28 | $17.07 | $18.67 | 51,400 | — | — |
| 2007-02-27 | $17.04 | $18.64 | 19,600 | — | — |
| 2007-02-26 | $17.41 | $19.04 | 22,400 | — | — |
| 2007-02-23 | $17.24 | $18.86 | 25,800 | — | — |
| 2007-02-22 | $17.49 | $19.13 | 26,200 | — | — |
| 2007-02-21 | $17.55 | $19.20 | 55,200 | — | — |
| 2007-02-20 | $17.16 | $18.77 | 28,400 | — | — |
| 2007-02-16 | $17.14 | $18.75 | 10,400 | — | — |
| 2007-02-15 | $17.15 | $18.76 | 29,600 | — | — |
| 2007-02-14 | $17.08 | $18.69 | 15,400 | — | — |
| 2007-02-13 | $17.42 | $19.05 | 10,000 | — | — |
| 2007-02-12 | $17.30 | $18.92 | 24,200 | — | — |
| 2007-02-09 | $17.25 | $18.86 | 40,200 | — | — |
| 2007-02-08 | $17.40 | $19.03 | 23,000 | — | — |
| 2007-02-07 | $17.43 | $19.07 | 43,600 | — | — |
| 2007-02-06 | $17.35 | $18.98 | 81,000 | — | — |
| 2007-02-05 | $17.32 | $18.94 | 30,400 | — | — |
| 2007-02-02 | $17.21 | $18.82 | 36,600 | — | — |
| 2007-02-01 | $17.25 | $18.87 | 84,400 | — | — |
| 2007-01-31 | $17.79 | $19.45 | 24,400 | — | — |
| 2007-01-30 | $18.30 | $20.02 | 16,200 | — | — |
| 2007-01-29 | $18.50 | $20.23 | 19,400 | — | — |
| 2007-01-26 | $17.52 | $19.16 | 18,600 | — | — |
| 2007-01-25 | $16.98 | $18.57 | 18,200 | — | — |
| 2007-01-24 | $17.07 | $18.67 | 25,200 | — | — |
| 2007-01-23 | $17.23 | $18.84 | 11,000 | — | — |
| 2007-01-22 | $17.30 | $18.92 | 23,200 | — | — |
| 2007-01-19 | $17.15 | $18.76 | 29,400 | — | — |
| 2007-01-18 | $17.00 | $18.60 | 37,200 | — | — |
| 2007-01-17 | $18.49 | $20.23 | 11,600 | — | — |
| 2007-01-16 | $18.54 | $20.28 | 33,000 | — | — |
| 2007-01-12 | $18.24 | $19.95 | 29,600 | — | — |
| 2007-01-11 | $17.57 | $19.22 | 34,400 | — | — |
| 2007-01-10 | $17.20 | $18.81 | 42,000 | — | — |
| 2007-01-09 | $17.88 | $19.55 | 39,400 | — | — |
| 2007-01-08 | $16.73 | $18.30 | 29,800 | — | — |
| 2007-01-05 | $16.55 | $18.10 | 54,400 | — | — |
| 2007-01-04 | $16.83 | $18.40 | 32,200 | — | — |
| 2007-01-03 | $16.74 | $18.31 | 25,200 | — | — |