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
- 1988-10-24 to 2026-09-03
- 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 | $10.59 | $36.48 | 108,400 | — | — |
| 2007-12-28 | $10.49 | $36.13 | 152,400 | — | — |
| 2007-12-27 | $10.42 | $35.89 | 200,100 | — | — |
| 2007-12-26 | $10.37 | $35.72 | 104,000 | — | — |
| 2007-12-24 | $10.39 | $35.79 | 42,800 | — | — |
| 2007-12-21 | $10.37 | $35.72 | 130,800 | — | — |
| 2007-12-20 | $10.44 | $35.96 | 138,400 | — | — |
| 2007-12-19 | $10.47 | $36.06 | 168,600 | — | — |
| 2007-12-18 | $10.44 | $35.96 | 136,800 | — | — |
| 2007-12-17 | $10.41 | $35.86 | 127,600 | — | — |
| 2007-12-14 | $10.41 | $35.86 | 64,500 | — | — |
| 2007-12-13 | $10.42 | $35.89 | 67,900 | — | — |
| 2007-12-12 | $10.61 | $36.38 | 65,900 | — | — |
| 2007-12-11 | $10.57 | $36.24 | 66,900 | — | — |
| 2007-12-10 | $10.61 | $36.38 | 125,300 | — | — |
| 2007-12-07 | $10.56 | $36.21 | 63,700 | — | — |
| 2007-12-06 | $10.51 | $36.04 | 55,900 | — | — |
| 2007-12-05 | $10.46 | $35.87 | 138,900 | — | — |
| 2007-12-04 | $10.52 | $36.07 | 62,800 | — | — |
| 2007-12-03 | $10.52 | $36.07 | 80,300 | — | — |
| 2007-11-30 | $10.43 | $35.76 | 107,300 | — | — |
| 2007-11-29 | $10.44 | $35.80 | 63,600 | — | — |
| 2007-11-28 | $10.34 | $35.45 | 143,200 | — | — |
| 2007-11-27 | $10.36 | $35.52 | 48,200 | — | — |
| 2007-11-26 | $10.38 | $35.59 | 36,100 | — | — |
| 2007-11-23 | $10.30 | $35.32 | 20,500 | — | — |
| 2007-11-21 | $10.28 | $35.25 | 60,200 | — | — |
| 2007-11-20 | $10.25 | $35.15 | 71,000 | — | — |
| 2007-11-19 | $10.28 | $35.25 | 79,000 | — | — |
| 2007-11-16 | $10.26 | $35.18 | 42,700 | — | — |
| 2007-11-15 | $10.19 | $34.94 | 86,300 | — | — |
| 2007-11-14 | $10.27 | $35.21 | 68,000 | — | — |
| 2007-11-13 | $10.39 | $35.46 | 50,300 | — | — |
| 2007-11-12 | $10.39 | $35.46 | 50,700 | — | — |
| 2007-11-09 | $10.43 | $35.60 | 45,500 | — | — |
| 2007-11-08 | $10.44 | $35.63 | 61,900 | — | — |
| 2007-11-07 | $10.52 | $35.90 | 50,700 | — | — |
| 2007-11-06 | $10.60 | $36.18 | 121,500 | — | — |
| 2007-11-05 | $10.60 | $36.18 | 28,300 | — | — |
| 2007-11-02 | $10.70 | $36.52 | 36,300 | — | — |
| 2007-11-01 | $10.65 | $36.35 | 29,400 | — | — |
| 2007-10-31 | $10.63 | $36.28 | 31,000 | — | — |
| 2007-10-30 | $10.66 | $36.38 | 50,600 | — | — |
| 2007-10-29 | $10.69 | $36.48 | 89,900 | — | — |
| 2007-10-26 | $10.70 | $36.52 | 118,700 | — | — |
| 2007-10-25 | $10.76 | $36.72 | 95,600 | — | — |
| 2007-10-24 | $10.81 | $36.89 | 34,400 | — | — |
| 2007-10-23 | $10.82 | $36.93 | 25,000 | — | — |
| 2007-10-22 | $10.82 | $36.93 | 34,400 | — | — |
| 2007-10-19 | $10.82 | $36.93 | 15,300 | — | — |
| 2007-10-18 | $10.82 | $36.93 | 21,500 | — | — |
| 2007-10-17 | $10.78 | $36.79 | 15,500 | — | — |
| 2007-10-16 | $10.72 | $36.59 | 53,800 | — | — |
| 2007-10-15 | $10.77 | $36.76 | 35,100 | — | — |
| 2007-10-12 | $10.74 | $36.66 | 25,200 | — | — |
| 2007-10-11 | $10.73 | $36.62 | 49,900 | — | — |
| 2007-10-10 | $10.79 | $36.66 | 44,800 | — | — |
| 2007-10-09 | $10.73 | $36.46 | 63,600 | — | — |
| 2007-10-08 | $10.71 | $36.39 | 47,800 | — | — |
| 2007-10-05 | $10.69 | $36.32 | 41,300 | — | — |
| 2007-10-04 | $10.81 | $36.73 | 34,900 | — | — |
| 2007-10-03 | $10.82 | $36.76 | 48,000 | — | — |
| 2007-10-02 | $10.83 | $36.80 | 57,500 | — | — |
| 2007-10-01 | $10.80 | $36.70 | 34,100 | — | — |
| 2007-09-28 | $10.81 | $36.73 | 48,500 | — | — |
| 2007-09-27 | $10.78 | $36.63 | 33,300 | — | — |
| 2007-09-26 | $10.72 | $36.42 | 46,200 | — | — |
| 2007-09-25 | $10.77 | $36.59 | 50,600 | — | — |
| 2007-09-24 | $10.73 | $36.46 | 78,700 | — | — |
| 2007-09-21 | $10.74 | $36.49 | 59,000 | — | — |
| 2007-09-20 | $10.72 | $36.42 | 27,600 | — | — |
| 2007-09-19 | $10.87 | $36.93 | 54,100 | — | — |
| 2007-09-18 | $10.90 | $37.04 | 30,000 | — | — |
| 2007-09-17 | $10.86 | $36.90 | 34,200 | — | — |
| 2007-09-14 | $10.82 | $36.76 | 57,700 | — | — |
| 2007-09-13 | $10.79 | $36.66 | 47,100 | — | — |
| 2007-09-12 | $11.01 | $37.25 | 27,900 | — | — |
| 2007-09-11 | $11.09 | $37.52 | 30,600 | — | — |
| 2007-09-10 | $11.13 | $37.65 | 43,900 | — | — |
| 2007-09-07 | $11.09 | $37.52 | 42,400 | — | — |
| 2007-09-06 | $10.95 | $37.04 | 21,800 | — | — |
| 2007-09-05 | $10.93 | $36.98 | 25,700 | — | — |
| 2007-09-04 | $10.87 | $36.77 | 52,000 | — | — |
| 2007-08-31 | $10.90 | $36.87 | 54,100 | — | — |
| 2007-08-30 | $10.89 | $36.84 | 15,300 | — | — |
| 2007-08-29 | $10.87 | $36.77 | 41,700 | — | — |
| 2007-08-28 | $10.82 | $36.60 | 30,600 | — | — |
| 2007-08-27 | $10.84 | $36.67 | 127,700 | — | — |
| 2007-08-24 | $10.83 | $36.64 | 38,900 | — | — |
| 2007-08-23 | $10.82 | $36.60 | 41,300 | — | — |
| 2007-08-22 | $10.83 | $36.64 | 27,900 | — | — |
| 2007-08-21 | $10.72 | $36.27 | 37,700 | — | — |
| 2007-08-20 | $10.70 | $36.20 | 24,700 | — | — |
| 2007-08-17 | $10.67 | $36.10 | 83,000 | — | — |
| 2007-08-16 | $10.50 | $35.52 | 93,500 | — | — |
| 2007-08-15 | $10.64 | $36.00 | 49,300 | — | — |
| 2007-08-14 | $10.79 | $36.34 | 43,000 | — | — |
| 2007-08-13 | $10.82 | $36.44 | 37,800 | — | — |
| 2007-08-10 | $10.77 | $36.27 | 20,700 | — | — |
| 2007-08-09 | $10.85 | $36.54 | 20,500 | — | — |
| 2007-08-08 | $10.86 | $36.58 | 24,000 | — | — |
| 2007-08-07 | $10.92 | $36.78 | 20,800 | — | — |
| 2007-08-06 | $10.88 | $36.64 | 32,500 | — | — |
| 2007-08-03 | $10.90 | $36.71 | 34,600 | — | — |
| 2007-08-02 | $10.91 | $36.74 | 22,700 | — | — |
| 2007-08-01 | $10.90 | $36.71 | 21,500 | — | — |
| 2007-07-31 | $10.89 | $36.68 | 30,100 | — | — |
| 2007-07-30 | $10.89 | $36.68 | 66,000 | — | — |
| 2007-07-27 | $10.94 | $36.85 | 32,100 | — | — |
| 2007-07-26 | $10.88 | $36.64 | 80,700 | — | — |
| 2007-07-25 | $10.92 | $36.78 | 84,700 | — | — |
| 2007-07-24 | $10.95 | $36.88 | 42,400 | — | — |
| 2007-07-23 | $10.94 | $36.85 | 32,500 | — | — |
| 2007-07-20 | $10.90 | $36.71 | 31,000 | — | — |
| 2007-07-19 | $10.88 | $36.64 | 27,200 | — | — |
| 2007-07-18 | $10.88 | $36.64 | 39,800 | — | — |
| 2007-07-17 | $10.88 | $36.64 | 34,500 | — | — |
| 2007-07-16 | $10.86 | $36.58 | 151,600 | — | — |
| 2007-07-13 | $10.84 | $36.51 | 57,600 | — | — |
| 2007-07-12 | $10.85 | $36.54 | 76,200 | — | — |
| 2007-07-11 | $10.98 | $36.82 | 39,500 | — | — |
| 2007-07-10 | $10.95 | $36.72 | 38,700 | — | — |
| 2007-07-09 | $10.90 | $36.55 | 68,500 | — | — |
| 2007-07-06 | $10.97 | $36.78 | 22,600 | — | — |
| 2007-07-05 | $10.95 | $36.72 | 30,900 | — | — |
| 2007-07-03 | $11.02 | $36.95 | 16,700 | — | — |
| 2007-07-02 | $11.03 | $36.99 | 34,200 | — | — |
| 2007-06-29 | $11.01 | $36.92 | 29,400 | — | — |
| 2007-06-28 | $10.98 | $36.82 | 59,200 | — | — |
| 2007-06-27 | $11.00 | $36.89 | 51,000 | — | — |
| 2007-06-26 | $11.00 | $36.89 | 24,200 | — | — |
| 2007-06-25 | $11.00 | $36.89 | 46,800 | — | — |
| 2007-06-22 | $10.95 | $36.72 | 36,700 | — | — |
| 2007-06-21 | $10.99 | $36.85 | 21,200 | — | — |
| 2007-06-20 | $10.98 | $36.82 | 25,900 | — | — |
| 2007-06-19 | $10.97 | $36.78 | 74,200 | — | — |
| 2007-06-18 | $10.97 | $36.78 | 28,100 | — | — |
| 2007-06-15 | $10.97 | $36.78 | 64,900 | — | — |
| 2007-06-14 | $10.92 | $36.62 | 57,000 | — | — |
| 2007-06-13 | $11.02 | $36.79 | 49,800 | — | — |
| 2007-06-12 | $11.01 | $36.76 | 61,100 | — | — |
| 2007-06-11 | $11.11 | $37.09 | 100,600 | — | — |
| 2007-06-08 | $11.11 | $37.09 | 67,100 | — | — |
| 2007-06-07 | $11.14 | $37.19 | 53,600 | — | — |
| 2007-06-06 | $11.22 | $37.46 | 58,000 | — | — |
| 2007-06-05 | $11.31 | $37.76 | 37,300 | — | — |
| 2007-06-04 | $11.30 | $37.73 | 35,200 | — | — |
| 2007-06-01 | $11.31 | $37.76 | 47,300 | — | — |
| 2007-05-31 | $11.32 | $37.79 | 33,500 | — | — |
| 2007-05-30 | $11.32 | $37.79 | 46,300 | — | — |
| 2007-05-29 | $11.29 | $37.69 | 82,600 | — | — |
| 2007-05-25 | $11.25 | $37.56 | 97,500 | — | — |
| 2007-05-24 | $11.29 | $37.69 | 100,900 | — | — |
| 2007-05-23 | $11.36 | $37.93 | 76,900 | — | — |
| 2007-05-22 | $11.39 | $38.03 | 61,100 | — | — |
| 2007-05-21 | $11.36 | $37.93 | 69,800 | — | — |
| 2007-05-18 | $11.36 | $37.93 | 51,600 | — | — |
| 2007-05-17 | $11.38 | $37.99 | 18,000 | — | — |
| 2007-05-16 | $11.37 | $37.96 | 55,300 | — | — |
| 2007-05-15 | $11.42 | $38.13 | 66,100 | — | — |
| 2007-05-14 | $11.47 | $38.13 | 65,400 | — | — |
| 2007-05-11 | $11.48 | $38.17 | 57,600 | — | — |
| 2007-05-10 | $11.40 | $37.90 | 74,500 | — | — |
| 2007-05-09 | $11.40 | $37.90 | 34,700 | — | — |
| 2007-05-08 | $11.38 | $37.83 | 81,700 | — | — |
| 2007-05-07 | $11.38 | $37.83 | 117,200 | — | — |
| 2007-05-04 | $11.35 | $37.73 | 56,100 | — | — |
| 2007-05-03 | $11.33 | $37.67 | 103,200 | — | — |
| 2007-05-02 | $11.33 | $37.67 | 47,800 | — | — |
| 2007-05-01 | $11.29 | $37.54 | 88,600 | — | — |
| 2007-04-30 | $11.31 | $37.60 | 48,800 | — | — |
| 2007-04-27 | $11.29 | $37.54 | 79,100 | — | — |
| 2007-04-26 | $11.26 | $37.44 | 70,900 | — | — |
| 2007-04-25 | $11.29 | $37.54 | 96,700 | — | — |
| 2007-04-24 | $11.28 | $37.50 | 64,800 | — | — |
| 2007-04-23 | $11.25 | $37.40 | 99,600 | — | — |
| 2007-04-20 | $11.24 | $37.37 | 39,700 | — | — |
| 2007-04-19 | $11.25 | $37.40 | 70,300 | — | — |
| 2007-04-18 | $11.24 | $37.37 | 20,200 | — | — |
| 2007-04-17 | $11.22 | $37.30 | 103,300 | — | — |
| 2007-04-16 | $11.25 | $37.40 | 52,200 | — | — |
| 2007-04-13 | $11.29 | $37.54 | 23,500 | — | — |
| 2007-04-12 | $11.31 | $37.60 | 76,300 | — | — |
| 2007-04-11 | $11.32 | $37.48 | 56,400 | — | — |
| 2007-04-10 | $11.33 | $37.51 | 30,800 | — | — |
| 2007-04-09 | $11.32 | $37.48 | 50,600 | — | — |
| 2007-04-05 | $11.32 | $37.48 | 71,400 | — | — |
| 2007-04-04 | $11.36 | $37.61 | 26,100 | — | — |
| 2007-04-03 | $11.32 | $37.48 | 46,200 | — | — |
| 2007-04-02 | $11.32 | $37.48 | 55,400 | — | — |
| 2007-03-30 | $11.31 | $37.44 | 49,100 | — | — |
| 2007-03-29 | $11.32 | $37.48 | 37,000 | — | — |
| 2007-03-28 | $11.32 | $37.48 | 33,900 | — | — |
| 2007-03-27 | $11.31 | $37.44 | 30,000 | — | — |
| 2007-03-26 | $11.33 | $37.51 | 73,500 | — | — |
| 2007-03-23 | $11.32 | $37.48 | 43,700 | — | — |
| 2007-03-22 | $11.31 | $37.44 | 32,300 | — | — |
| 2007-03-21 | $11.34 | $37.54 | 37,400 | — | — |
| 2007-03-20 | $11.32 | $37.48 | 33,200 | — | — |
| 2007-03-19 | $11.29 | $37.38 | 79,400 | — | — |
| 2007-03-16 | $11.30 | $37.41 | 83,300 | — | — |
| 2007-03-15 | $11.33 | $37.51 | 51,200 | — | — |
| 2007-03-14 | $11.37 | $37.48 | 48,800 | — | — |
| 2007-03-13 | $11.36 | $37.45 | 66,800 | — | — |
| 2007-03-12 | $11.35 | $37.42 | 35,300 | — | — |
| 2007-03-09 | $11.34 | $37.38 | 34,300 | — | — |
| 2007-03-08 | $11.38 | $37.51 | 88,400 | — | — |
| 2007-03-07 | $11.39 | $37.55 | 95,700 | — | — |
| 2007-03-06 | $11.34 | $37.38 | 80,700 | — | — |
| 2007-03-05 | $11.31 | $37.28 | 66,600 | — | — |
| 2007-03-02 | $11.35 | $37.42 | 16,300 | — | — |
| 2007-03-01 | $11.31 | $37.28 | 54,400 | — | — |
| 2007-02-28 | $11.34 | $37.38 | 60,300 | — | — |
| 2007-02-27 | $11.32 | $37.32 | 17,200 | — | — |
| 2007-02-26 | $11.32 | $37.32 | 65,100 | — | — |
| 2007-02-23 | $11.28 | $37.19 | 68,700 | — | — |
| 2007-02-22 | $11.25 | $37.09 | 63,500 | — | — |
| 2007-02-21 | $11.25 | $37.09 | 62,200 | — | — |
| 2007-02-20 | $11.27 | $37.15 | 32,100 | — | — |
| 2007-02-16 | $11.30 | $37.25 | 49,100 | — | — |
| 2007-02-15 | $11.27 | $37.15 | 82,200 | — | — |
| 2007-02-14 | $11.29 | $37.22 | 46,400 | — | — |
| 2007-02-13 | $11.27 | $36.99 | 38,100 | — | — |
| 2007-02-12 | $11.28 | $37.03 | 17,900 | — | — |
| 2007-02-09 | $11.28 | $37.03 | 81,400 | — | — |
| 2007-02-08 | $11.30 | $37.09 | 66,200 | — | — |
| 2007-02-07 | $11.29 | $37.06 | 78,000 | — | — |
| 2007-02-06 | $11.33 | $37.19 | 57,500 | — | — |
| 2007-02-05 | $11.29 | $37.06 | 64,100 | — | — |
| 2007-02-02 | $11.28 | $37.03 | 74,000 | — | — |
| 2007-02-01 | $11.27 | $36.99 | 77,100 | — | — |
| 2007-01-31 | $11.30 | $37.09 | 95,800 | — | — |
| 2007-01-30 | $11.23 | $36.86 | 55,300 | — | — |
| 2007-01-29 | $11.21 | $36.80 | 44,100 | — | — |
| 2007-01-26 | $11.18 | $36.70 | 80,400 | — | — |
| 2007-01-25 | $11.16 | $36.63 | 148,500 | — | — |
| 2007-01-24 | $11.20 | $36.76 | 76,800 | — | — |
| 2007-01-23 | $11.18 | $36.70 | 49,100 | — | — |
| 2007-01-22 | $11.16 | $36.63 | 50,400 | — | — |
| 2007-01-19 | $11.16 | $36.63 | 49,600 | — | — |
| 2007-01-18 | $11.15 | $36.60 | 62,900 | — | — |
| 2007-01-17 | $11.17 | $36.67 | 102,300 | — | — |
| 2007-01-16 | $11.13 | $36.53 | 96,300 | — | — |
| 2007-01-12 | $11.18 | $36.54 | 59,600 | — | — |
| 2007-01-11 | $11.16 | $36.48 | 47,200 | — | — |
| 2007-01-10 | $11.18 | $36.54 | 69,800 | — | — |
| 2007-01-09 | $11.20 | $36.61 | 88,000 | — | — |
| 2007-01-08 | $11.12 | $36.35 | 38,500 | — | — |
| 2007-01-05 | $11.09 | $36.25 | 47,300 | — | — |
| 2007-01-04 | $11.13 | $36.38 | 100,500 | — | — |
| 2007-01-03 | $11.10 | $36.28 | 72,100 | — | — |