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
- 1987-09-23 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 | $8.22 | $32.55 | 180,200 | — | — |
| 2007-12-28 | $8.19 | $32.43 | 205,400 | — | — |
| 2007-12-27 | $8.10 | $32.08 | 148,700 | — | — |
| 2007-12-26 | $8.06 | $31.92 | 190,400 | — | — |
| 2007-12-24 | $8.06 | $31.92 | 112,000 | — | — |
| 2007-12-21 | $8.10 | $32.08 | 181,600 | — | — |
| 2007-12-20 | $8.20 | $32.47 | 210,200 | — | — |
| 2007-12-19 | $8.29 | $32.83 | 179,700 | — | — |
| 2007-12-18 | $8.37 | $33.14 | 80,200 | — | — |
| 2007-12-17 | $8.40 | $33.26 | 136,200 | — | — |
| 2007-12-14 | $8.50 | $33.66 | 103,000 | — | — |
| 2007-12-13 | $8.54 | $33.82 | 83,400 | — | — |
| 2007-12-12 | $8.65 | $34.25 | 95,600 | — | — |
| 2007-12-11 | $8.58 | $33.98 | 105,500 | — | — |
| 2007-12-10 | $8.68 | $34.21 | 102,500 | — | — |
| 2007-12-07 | $8.59 | $33.85 | 97,400 | — | — |
| 2007-12-06 | $8.58 | $33.81 | 97,900 | — | — |
| 2007-12-05 | $8.58 | $33.81 | 97,200 | — | — |
| 2007-12-04 | $8.55 | $33.69 | 124,000 | — | — |
| 2007-12-03 | $8.54 | $33.65 | 170,000 | — | — |
| 2007-11-30 | $8.47 | $33.38 | 170,400 | — | — |
| 2007-11-29 | $8.35 | $32.91 | 109,000 | — | — |
| 2007-11-28 | $8.35 | $32.91 | 65,200 | — | — |
| 2007-11-27 | $8.33 | $32.83 | 90,500 | — | — |
| 2007-11-26 | $8.32 | $32.79 | 87,900 | — | — |
| 2007-11-23 | $8.20 | $32.31 | 28,400 | — | — |
| 2007-11-21 | $8.16 | $32.16 | 65,300 | — | — |
| 2007-11-20 | $8.16 | $32.16 | 84,200 | — | — |
| 2007-11-19 | $8.15 | $32.12 | 137,500 | — | — |
| 2007-11-16 | $8.05 | $31.72 | 106,800 | — | — |
| 2007-11-15 | $8.05 | $31.72 | 150,800 | — | — |
| 2007-11-14 | $8.15 | $32.12 | 138,400 | — | — |
| 2007-11-13 | $8.23 | $32.43 | 99,400 | — | — |
| 2007-11-12 | $8.13 | $32.04 | 108,600 | — | — |
| 2007-11-09 | $8.27 | $32.59 | 141,500 | — | — |
| 2007-11-08 | $8.30 | $32.71 | 151,200 | — | — |
| 2007-11-07 | $8.29 | $32.50 | 133,400 | — | — |
| 2007-11-06 | $8.43 | $33.05 | 74,100 | — | — |
| 2007-11-05 | $8.43 | $33.05 | 104,000 | — | — |
| 2007-11-02 | $8.48 | $33.25 | 168,300 | — | — |
| 2007-11-01 | $8.39 | $32.90 | 82,300 | — | — |
| 2007-10-31 | $8.40 | $32.93 | 88,100 | — | — |
| 2007-10-30 | $8.41 | $32.97 | 114,400 | — | — |
| 2007-10-29 | $8.41 | $32.97 | 104,300 | — | — |
| 2007-10-26 | $8.40 | $32.93 | 74,000 | — | — |
| 2007-10-25 | $8.38 | $32.86 | 191,400 | — | — |
| 2007-10-24 | $8.44 | $33.09 | 396,900 | — | — |
| 2007-10-23 | $8.52 | $33.41 | 70,400 | — | — |
| 2007-10-22 | $8.51 | $33.37 | 79,500 | — | — |
| 2007-10-19 | $8.55 | $33.52 | 32,200 | — | — |
| 2007-10-18 | $8.55 | $33.52 | 100,300 | — | — |
| 2007-10-17 | $8.52 | $33.41 | 78,100 | — | — |
| 2007-10-16 | $8.45 | $33.13 | 70,600 | — | — |
| 2007-10-15 | $8.54 | $33.48 | 85,500 | — | — |
| 2007-10-12 | $8.56 | $33.56 | 119,600 | — | — |
| 2007-10-11 | $8.53 | $33.44 | 56,700 | — | — |
| 2007-10-10 | $8.58 | $33.64 | 122,300 | — | — |
| 2007-10-09 | $8.54 | $33.48 | 165,100 | — | — |
| 2007-10-08 | $8.66 | $33.79 | 83,300 | — | — |
| 2007-10-05 | $8.66 | $33.79 | 82,200 | — | — |
| 2007-10-04 | $8.73 | $34.06 | 50,600 | — | — |
| 2007-10-03 | $8.74 | $34.10 | 68,300 | — | — |
| 2007-10-02 | $8.74 | $34.10 | 117,600 | — | — |
| 2007-10-01 | $8.78 | $34.26 | 114,000 | — | — |
| 2007-09-28 | $8.74 | $34.10 | 66,500 | — | — |
| 2007-09-27 | $8.70 | $33.95 | 60,700 | — | — |
| 2007-09-26 | $8.66 | $33.79 | 43,500 | — | — |
| 2007-09-25 | $8.67 | $33.83 | 150,900 | — | — |
| 2007-09-24 | $8.68 | $33.87 | 78,300 | — | — |
| 2007-09-21 | $8.73 | $34.06 | 110,100 | — | — |
| 2007-09-20 | $8.67 | $33.83 | 76,200 | — | — |
| 2007-09-19 | $8.79 | $34.30 | 104,600 | — | — |
| 2007-09-18 | $8.80 | $34.34 | 40,500 | — | — |
| 2007-09-17 | $8.79 | $34.30 | 70,700 | — | — |
| 2007-09-14 | $8.72 | $34.02 | 49,800 | — | — |
| 2007-09-13 | $8.75 | $34.14 | 63,800 | — | — |
| 2007-09-12 | $8.87 | $34.61 | 58,400 | — | — |
| 2007-09-11 | $9.02 | $35.03 | 54,900 | — | — |
| 2007-09-10 | $9.02 | $35.03 | 92,800 | — | — |
| 2007-09-07 | $8.98 | $34.87 | 61,200 | — | — |
| 2007-09-06 | $8.86 | $34.41 | 77,300 | — | — |
| 2007-09-05 | $8.80 | $34.18 | 35,900 | — | — |
| 2007-09-04 | $8.78 | $34.10 | 57,100 | — | — |
| 2007-08-31 | $8.70 | $33.79 | 101,000 | — | — |
| 2007-08-30 | $8.71 | $33.83 | 60,700 | — | — |
| 2007-08-29 | $8.63 | $33.52 | 62,000 | — | — |
| 2007-08-28 | $8.51 | $33.05 | 73,500 | — | — |
| 2007-08-27 | $8.55 | $33.20 | 66,600 | — | — |
| 2007-08-24 | $8.54 | $33.17 | 88,700 | — | — |
| 2007-08-23 | $8.56 | $33.24 | 103,300 | — | — |
| 2007-08-22 | $8.58 | $33.32 | 104,400 | — | — |
| 2007-08-21 | $8.60 | $33.40 | 99,400 | — | — |
| 2007-08-20 | $8.55 | $33.20 | 59,600 | — | — |
| 2007-08-17 | $8.45 | $32.82 | 109,600 | — | — |
| 2007-08-16 | $8.26 | $32.08 | 133,100 | — | — |
| 2007-08-15 | $8.39 | $32.58 | 114,700 | — | — |
| 2007-08-14 | $8.58 | $33.32 | 35,200 | — | — |
| 2007-08-13 | $8.66 | $33.63 | 27,200 | — | — |
| 2007-08-10 | $8.69 | $33.75 | 74,400 | — | — |
| 2007-08-09 | $8.74 | $33.94 | 52,200 | — | — |
| 2007-08-08 | $8.83 | $34.13 | 92,500 | — | — |
| 2007-08-07 | $8.80 | $34.01 | 45,100 | — | — |
| 2007-08-06 | $8.80 | $34.01 | 38,100 | — | — |
| 2007-08-03 | $8.84 | $34.17 | 102,600 | — | — |
| 2007-08-02 | $8.78 | $33.94 | 71,200 | — | — |
| 2007-08-01 | $8.70 | $33.63 | 65,100 | — | — |
| 2007-07-31 | $8.79 | $33.97 | 97,200 | — | — |
| 2007-07-30 | $8.79 | $33.97 | 27,300 | — | — |
| 2007-07-27 | $8.80 | $34.01 | 69,600 | — | — |
| 2007-07-26 | $8.69 | $33.59 | 101,700 | — | — |
| 2007-07-25 | $8.77 | $33.90 | 64,700 | — | — |
| 2007-07-24 | $8.83 | $34.13 | 80,200 | — | — |
| 2007-07-23 | $8.95 | $34.59 | 65,800 | — | — |
| 2007-07-20 | $8.98 | $34.71 | 69,500 | — | — |
| 2007-07-19 | $8.99 | $34.75 | 40,400 | — | — |
| 2007-07-18 | $9.03 | $34.90 | 77,200 | — | — |
| 2007-07-17 | $9.09 | $35.13 | 53,600 | — | — |
| 2007-07-16 | $9.15 | $35.37 | 63,500 | — | — |
| 2007-07-13 | $9.13 | $35.29 | 41,600 | — | — |
| 2007-07-12 | $9.18 | $35.48 | 56,300 | — | — |
| 2007-07-11 | $9.28 | $35.87 | 55,300 | — | — |
| 2007-07-10 | $9.37 | $36.05 | 74,500 | — | — |
| 2007-07-09 | $9.34 | $35.94 | 38,300 | — | — |
| 2007-07-06 | $9.35 | $35.98 | 124,000 | — | — |
| 2007-07-05 | $9.45 | $36.36 | 52,700 | — | — |
| 2007-07-03 | $9.49 | $36.52 | 18,500 | — | — |
| 2007-07-02 | $9.54 | $36.71 | 57,800 | — | — |
| 2007-06-29 | $9.46 | $36.40 | 47,500 | — | — |
| 2007-06-28 | $9.34 | $35.94 | 69,100 | — | — |
| 2007-06-27 | $9.34 | $35.94 | 60,500 | — | — |
| 2007-06-26 | $9.33 | $35.90 | 50,900 | — | — |
| 2007-06-25 | $9.28 | $35.71 | 47,800 | — | — |
| 2007-06-22 | $9.26 | $35.63 | 45,600 | — | — |
| 2007-06-21 | $9.25 | $35.59 | 75,700 | — | — |
| 2007-06-20 | $9.22 | $35.48 | 79,700 | — | — |
| 2007-06-19 | $9.21 | $35.44 | 38,100 | — | — |
| 2007-06-18 | $9.22 | $35.48 | 62,500 | — | — |
| 2007-06-15 | $9.13 | $35.13 | 73,900 | — | — |
| 2007-06-14 | $9.14 | $35.17 | 36,300 | — | — |
| 2007-06-13 | $9.17 | $35.28 | 101,600 | — | — |
| 2007-06-12 | $9.05 | $34.82 | 130,300 | — | — |
| 2007-06-11 | $9.18 | $35.32 | 68,400 | — | — |
| 2007-06-08 | $9.26 | $35.47 | 72,100 | — | — |
| 2007-06-07 | $9.32 | $35.70 | 96,900 | — | — |
| 2007-06-06 | $9.44 | $36.16 | 19,800 | — | — |
| 2007-06-05 | $9.42 | $36.08 | 47,700 | — | — |
| 2007-06-04 | $9.49 | $36.35 | 44,500 | — | — |
| 2007-06-01 | $9.47 | $36.27 | 20,900 | — | — |
| 2007-05-31 | $9.49 | $36.35 | 48,700 | — | — |
| 2007-05-30 | $9.49 | $36.35 | 32,900 | — | — |
| 2007-05-29 | $9.46 | $36.24 | 42,800 | — | — |
| 2007-05-25 | $9.49 | $36.35 | 42,500 | — | — |
| 2007-05-24 | $9.40 | $36.01 | 81,700 | — | — |
| 2007-05-23 | $9.50 | $36.39 | 75,600 | — | — |
| 2007-05-22 | $9.51 | $36.43 | 72,700 | — | — |
| 2007-05-21 | $9.56 | $36.62 | 43,500 | — | — |
| 2007-05-18 | $9.53 | $36.50 | 52,200 | — | — |
| 2007-05-17 | $9.54 | $36.54 | 45,600 | — | — |
| 2007-05-16 | $9.52 | $36.46 | 88,100 | — | — |
| 2007-05-15 | $9.51 | $36.43 | 95,100 | — | — |
| 2007-05-14 | $9.54 | $36.54 | 62,200 | — | — |
| 2007-05-11 | $9.60 | $36.77 | 75,100 | — | — |
| 2007-05-10 | $9.65 | $36.80 | 51,700 | — | — |
| 2007-05-09 | $9.68 | $36.92 | 53,500 | — | — |
| 2007-05-08 | $9.62 | $36.69 | 96,500 | — | — |
| 2007-05-07 | $9.70 | $36.99 | 62,400 | — | — |
| 2007-05-04 | $9.63 | $36.73 | 47,300 | — | — |
| 2007-05-03 | $9.65 | $36.80 | 83,900 | — | — |
| 2007-05-02 | $9.61 | $36.65 | 50,900 | — | — |
| 2007-05-01 | $9.56 | $36.46 | 57,900 | — | — |
| 2007-04-30 | $9.54 | $36.38 | 72,900 | — | — |
| 2007-04-27 | $9.56 | $36.46 | 60,600 | — | — |
| 2007-04-26 | $9.52 | $36.31 | 73,500 | — | — |
| 2007-04-25 | $9.53 | $36.34 | 77,600 | — | — |
| 2007-04-24 | $9.49 | $36.19 | 76,100 | — | — |
| 2007-04-23 | $9.51 | $36.27 | 45,300 | — | — |
| 2007-04-20 | $9.50 | $36.23 | 61,800 | — | — |
| 2007-04-19 | $9.50 | $36.23 | 94,700 | — | — |
| 2007-04-18 | $9.44 | $36.00 | 53,800 | — | — |
| 2007-04-17 | $9.50 | $36.23 | 73,200 | — | — |
| 2007-04-16 | $9.52 | $36.31 | 41,200 | — | — |
| 2007-04-13 | $9.51 | $36.27 | 33,000 | — | — |
| 2007-04-12 | $9.54 | $36.38 | 85,400 | — | — |
| 2007-04-11 | $9.60 | $36.45 | 47,400 | — | — |
| 2007-04-10 | $9.58 | $36.38 | 61,900 | — | — |
| 2007-04-09 | $9.58 | $36.38 | 47,300 | — | — |
| 2007-04-05 | $9.59 | $36.41 | 58,100 | — | — |
| 2007-04-04 | $9.57 | $36.34 | 55,200 | — | — |
| 2007-04-03 | $9.57 | $36.34 | 52,000 | — | — |
| 2007-04-02 | $9.57 | $36.34 | 60,500 | — | — |
| 2007-03-30 | $9.56 | $36.30 | 46,600 | — | — |
| 2007-03-29 | $9.53 | $36.19 | 29,500 | — | — |
| 2007-03-28 | $9.49 | $36.03 | 59,600 | — | — |
| 2007-03-27 | $9.50 | $36.07 | 68,500 | — | — |
| 2007-03-26 | $9.52 | $36.15 | 38,700 | — | — |
| 2007-03-23 | $9.57 | $36.34 | 109,700 | — | — |
| 2007-03-22 | $9.54 | $36.22 | 59,100 | — | — |
| 2007-03-21 | $9.56 | $36.30 | 43,800 | — | — |
| 2007-03-20 | $9.61 | $36.49 | 30,400 | — | — |
| 2007-03-19 | $9.57 | $36.34 | 72,600 | — | — |
| 2007-03-16 | $9.59 | $36.41 | 22,600 | — | — |
| 2007-03-15 | $9.67 | $36.72 | 51,400 | — | — |
| 2007-03-14 | $9.64 | $36.60 | 52,800 | — | — |
| 2007-03-13 | $9.70 | $36.83 | 71,500 | — | — |
| 2007-03-12 | $9.75 | $36.86 | 55,200 | — | — |
| 2007-03-09 | $9.68 | $36.60 | 79,100 | — | — |
| 2007-03-08 | $9.73 | $36.79 | 62,900 | — | — |
| 2007-03-07 | $9.72 | $36.75 | 50,900 | — | — |
| 2007-03-06 | $9.70 | $36.67 | 98,600 | — | — |
| 2007-03-05 | $9.71 | $36.71 | 49,000 | — | — |
| 2007-03-02 | $9.64 | $36.45 | 49,100 | — | — |
| 2007-03-01 | $9.60 | $36.29 | 57,400 | — | — |
| 2007-02-28 | $9.65 | $36.48 | 43,500 | — | — |
| 2007-02-27 | $9.59 | $36.26 | 63,900 | — | — |
| 2007-02-26 | $9.62 | $36.37 | 50,300 | — | — |
| 2007-02-23 | $9.50 | $35.92 | 67,200 | — | — |
| 2007-02-22 | $9.48 | $35.84 | 28,800 | — | — |
| 2007-02-21 | $9.52 | $35.99 | 34,800 | — | — |
| 2007-02-20 | $9.47 | $35.80 | 63,600 | — | — |
| 2007-02-16 | $9.52 | $35.99 | 94,000 | — | — |
| 2007-02-15 | $9.50 | $35.92 | 60,500 | — | — |
| 2007-02-14 | $9.46 | $35.76 | 60,200 | — | — |
| 2007-02-13 | $9.38 | $35.46 | 60,800 | — | — |
| 2007-02-12 | $9.41 | $35.58 | 32,500 | — | — |
| 2007-02-09 | $9.40 | $35.54 | 60,000 | — | — |
| 2007-02-08 | $9.47 | $35.64 | 145,100 | — | — |
| 2007-02-07 | $9.51 | $35.79 | 47,100 | — | — |
| 2007-02-06 | $9.49 | $35.72 | 46,700 | — | — |
| 2007-02-05 | $9.55 | $35.95 | 51,000 | — | — |
| 2007-02-02 | $9.54 | $35.91 | 92,200 | — | — |
| 2007-02-01 | $9.46 | $35.61 | 112,800 | — | — |
| 2007-01-31 | $9.55 | $35.95 | 125,900 | — | — |
| 2007-01-30 | $9.43 | $35.49 | 61,800 | — | — |
| 2007-01-29 | $9.41 | $35.42 | 36,000 | — | — |
| 2007-01-26 | $9.37 | $35.27 | 46,900 | — | — |
| 2007-01-25 | $9.39 | $35.34 | 52,600 | — | — |
| 2007-01-24 | $9.41 | $35.42 | 60,300 | — | — |
| 2007-01-23 | $9.42 | $35.46 | 80,500 | — | — |
| 2007-01-22 | $9.42 | $35.46 | 88,700 | — | — |
| 2007-01-19 | $9.36 | $35.23 | 46,900 | — | — |
| 2007-01-18 | $9.42 | $35.46 | 70,100 | — | — |
| 2007-01-17 | $9.37 | $35.27 | 82,700 | — | — |
| 2007-01-16 | $9.36 | $35.23 | 83,200 | — | — |
| 2007-01-12 | $9.31 | $35.04 | 146,500 | — | — |
| 2007-01-11 | $9.39 | $35.34 | 48,200 | — | — |
| 2007-01-10 | $9.42 | $35.30 | 78,900 | — | — |
| 2007-01-09 | $9.38 | $35.15 | 73,400 | — | — |
| 2007-01-08 | $9.30 | $34.85 | 77,000 | — | — |
| 2007-01-05 | $9.28 | $34.77 | 59,600 | — | — |
| 2007-01-04 | $9.27 | $34.74 | 106,000 | — | — |
| 2007-01-03 | $9.35 | $35.04 | 88,400 | — | — |