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
- 1973-02-21 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 | $7.93 | $13.44 | 464,000 | — | — |
| 2007-12-28 | $8.33 | $14.12 | 301,600 | — | — |
| 2007-12-27 | $8.44 | $14.30 | 373,200 | — | — |
| 2007-12-26 | $8.60 | $14.57 | 300,900 | — | — |
| 2007-12-24 | $8.42 | $14.27 | 310,400 | — | — |
| 2007-12-21 | $8.38 | $14.20 | 1,337,600 | — | — |
| 2007-12-20 | $7.67 | $13.00 | 621,300 | — | — |
| 2007-12-19 | $7.41 | $12.56 | 350,400 | — | — |
| 2007-12-18 | $7.33 | $12.42 | 353,100 | — | — |
| 2007-12-17 | $6.93 | $11.74 | 292,700 | — | — |
| 2007-12-14 | $6.94 | $11.76 | 376,100 | — | — |
| 2007-12-13 | $7.18 | $12.17 | 376,900 | — | — |
| 2007-12-12 | $7.09 | $12.02 | 428,300 | — | — |
| 2007-12-11 | $6.82 | $11.56 | 363,000 | — | — |
| 2007-12-10 | $6.68 | $11.32 | 496,400 | — | — |
| 2007-12-07 | $6.48 | $10.98 | 816,100 | — | — |
| 2007-12-06 | $6.45 | $10.93 | 387,500 | — | — |
| 2007-12-05 | $6.07 | $10.29 | 339,000 | — | — |
| 2007-12-04 | $5.72 | $9.69 | 580,000 | — | — |
| 2007-12-03 | $5.56 | $9.42 | 671,000 | — | — |
| 2007-11-30 | $5.46 | $9.25 | 523,100 | — | — |
| 2007-11-29 | $5.73 | $9.71 | 461,900 | — | — |
| 2007-11-28 | $6.00 | $10.17 | 387,100 | — | — |
| 2007-11-27 | $5.93 | $10.05 | 725,300 | — | — |
| 2007-11-26 | $6.17 | $10.46 | 532,400 | — | — |
| 2007-11-23 | $6.42 | $10.88 | 227,700 | — | — |
| 2007-11-21 | $6.62 | $11.22 | 437,000 | — | — |
| 2007-11-20 | $6.92 | $11.52 | 664,900 | — | — |
| 2007-11-19 | $7.10 | $11.82 | 422,600 | — | — |
| 2007-11-16 | $7.16 | $11.92 | 382,800 | — | — |
| 2007-11-15 | $7.22 | $12.02 | 356,400 | — | — |
| 2007-11-14 | $7.12 | $11.86 | 760,300 | — | — |
| 2007-11-13 | $7.40 | $12.32 | 445,700 | — | — |
| 2007-11-12 | $7.18 | $11.96 | 311,700 | — | — |
| 2007-11-09 | $7.08 | $11.79 | 439,800 | — | — |
| 2007-11-08 | $7.34 | $12.22 | 405,200 | — | — |
| 2007-11-07 | $7.17 | $11.94 | 641,700 | — | — |
| 2007-11-06 | $7.38 | $12.29 | 298,100 | — | — |
| 2007-11-05 | $7.21 | $12.01 | 288,100 | — | — |
| 2007-11-02 | $7.49 | $12.47 | 483,300 | — | — |
| 2007-11-01 | $7.53 | $12.54 | 941,500 | — | — |
| 2007-10-31 | $7.89 | $13.14 | 1,152,000 | — | — |
| 2007-10-30 | $7.23 | $12.04 | 845,600 | — | — |
| 2007-10-29 | $6.97 | $11.61 | 457,300 | — | — |
| 2007-10-26 | $7.04 | $11.72 | 370,900 | — | — |
| 2007-10-25 | $7.14 | $11.89 | 345,400 | — | — |
| 2007-10-24 | $7.15 | $11.91 | 358,000 | — | — |
| 2007-10-23 | $7.23 | $12.04 | 455,500 | — | — |
| 2007-10-22 | $7.21 | $12.01 | 414,800 | — | — |
| 2007-10-19 | $6.94 | $11.56 | 449,300 | — | — |
| 2007-10-18 | $7.27 | $12.11 | 509,100 | — | — |
| 2007-10-17 | $7.30 | $12.16 | 748,900 | — | — |
| 2007-10-16 | $7.22 | $12.02 | 661,200 | — | — |
| 2007-10-15 | $7.31 | $12.17 | 544,900 | — | — |
| 2007-10-12 | $7.53 | $12.54 | 409,200 | — | — |
| 2007-10-11 | $7.57 | $12.61 | 524,200 | — | — |
| 2007-10-10 | $7.69 | $12.81 | 493,600 | — | — |
| 2007-10-09 | $7.82 | $13.02 | 536,000 | — | — |
| 2007-10-08 | $7.76 | $12.92 | 389,200 | — | — |
| 2007-10-05 | $7.80 | $12.99 | 678,500 | — | — |
| 2007-10-04 | $7.64 | $12.72 | 574,100 | — | — |
| 2007-10-03 | $8.08 | $13.46 | 977,800 | — | — |
| 2007-10-02 | $7.90 | $13.16 | 972,800 | — | — |
| 2007-10-01 | $7.76 | $12.92 | 1,588,400 | — | — |
| 2007-09-28 | $7.38 | $12.29 | 1,190,400 | — | — |
| 2007-09-27 | $7.70 | $12.82 | 716,100 | — | — |
| 2007-09-26 | $7.88 | $13.12 | 654,500 | — | — |
| 2007-09-25 | $8.03 | $13.37 | 1,123,100 | — | — |
| 2007-09-24 | $8.74 | $14.55 | 633,100 | — | — |
| 2007-09-21 | $9.02 | $15.02 | 581,500 | — | — |
| 2007-09-20 | $9.50 | $15.82 | 239,900 | — | — |
| 2007-09-19 | $9.48 | $15.79 | 291,800 | — | — |
| 2007-09-18 | $9.43 | $15.70 | 594,300 | — | — |
| 2007-09-17 | $9.23 | $15.37 | 304,000 | — | — |
| 2007-09-14 | $9.72 | $16.19 | 492,000 | — | — |
| 2007-09-13 | $9.74 | $16.22 | 300,600 | — | — |
| 2007-09-12 | $9.68 | $16.12 | 217,600 | — | — |
| 2007-09-11 | $9.85 | $16.40 | 322,500 | — | — |
| 2007-09-10 | $9.80 | $16.32 | 700,600 | — | — |
| 2007-09-07 | $10.26 | $17.09 | 431,400 | — | — |
| 2007-09-06 | $10.25 | $17.07 | 467,400 | — | — |
| 2007-09-05 | $10.03 | $16.70 | 302,300 | — | — |
| 2007-09-04 | $9.96 | $16.59 | 299,100 | — | — |
| 2007-08-31 | $9.64 | $16.05 | 298,300 | — | — |
| 2007-08-30 | $9.60 | $15.99 | 417,500 | — | — |
| 2007-08-29 | $9.72 | $16.19 | 257,200 | — | — |
| 2007-08-28 | $9.36 | $15.59 | 314,100 | — | — |
| 2007-08-27 | $9.68 | $16.12 | 281,300 | — | — |
| 2007-08-24 | $9.97 | $16.40 | 365,300 | — | — |
| 2007-08-23 | $9.79 | $16.11 | 345,500 | — | — |
| 2007-08-22 | $9.95 | $16.37 | 245,100 | — | — |
| 2007-08-21 | $9.82 | $16.16 | 530,700 | — | — |
| 2007-08-20 | $9.74 | $16.02 | 455,000 | — | — |
| 2007-08-17 | $9.55 | $15.71 | 622,500 | — | — |
| 2007-08-16 | $9.37 | $15.42 | 1,644,800 | — | — |
| 2007-08-15 | $8.65 | $14.23 | 1,428,800 | — | — |
| 2007-08-14 | $9.60 | $15.79 | 566,100 | — | — |
| 2007-08-13 | $9.53 | $15.68 | 426,100 | — | — |
| 2007-08-10 | $10.47 | $17.23 | 944,400 | — | — |
| 2007-08-09 | $9.45 | $15.55 | 998,900 | — | — |
| 2007-08-08 | $9.93 | $16.34 | 782,000 | — | — |
| 2007-08-07 | $10.12 | $16.65 | 628,400 | — | — |
| 2007-08-06 | $10.12 | $16.65 | 571,800 | — | — |
| 2007-08-03 | $9.76 | $16.06 | 570,100 | — | — |
| 2007-08-02 | $10.15 | $16.70 | 519,200 | — | — |
| 2007-08-01 | $10.18 | $16.75 | 514,100 | — | — |
| 2007-07-31 | $10.01 | $16.47 | 643,600 | — | — |
| 2007-07-30 | $10.01 | $16.47 | 534,200 | — | — |
| 2007-07-27 | $10.29 | $16.93 | 425,200 | — | — |
| 2007-07-26 | $10.39 | $17.09 | 544,600 | — | — |
| 2007-07-25 | $10.66 | $17.54 | 693,700 | — | — |
| 2007-07-24 | $10.68 | $17.57 | 1,389,900 | — | — |
| 2007-07-23 | $10.94 | $18.00 | 245,300 | — | — |
| 2007-07-20 | $10.99 | $18.08 | 385,700 | — | — |
| 2007-07-19 | $11.24 | $18.49 | 222,400 | — | — |
| 2007-07-18 | $11.25 | $18.51 | 292,000 | — | — |
| 2007-07-17 | $11.56 | $19.02 | 211,400 | — | — |
| 2007-07-16 | $11.63 | $19.13 | 234,600 | — | — |
| 2007-07-13 | $11.74 | $19.32 | 199,400 | — | — |
| 2007-07-12 | $11.79 | $19.40 | 408,600 | — | — |
| 2007-07-11 | $11.45 | $18.84 | 259,000 | — | — |
| 2007-07-10 | $11.34 | $18.66 | 212,200 | — | — |
| 2007-07-09 | $11.60 | $19.09 | 464,600 | — | — |
| 2007-07-06 | $11.49 | $18.90 | 244,900 | — | — |
| 2007-07-05 | $11.42 | $18.79 | 291,800 | — | — |
| 2007-07-03 | $11.44 | $18.82 | 251,800 | — | — |
| 2007-07-02 | $11.54 | $18.99 | 466,000 | — | — |
| 2007-06-29 | $11.46 | $18.85 | 403,300 | — | — |
| 2007-06-28 | $11.80 | $19.41 | 347,700 | — | — |
| 2007-06-27 | $11.90 | $19.58 | 382,900 | — | — |
| 2007-06-26 | $11.58 | $19.05 | 334,800 | — | — |
| 2007-06-25 | $11.55 | $19.00 | 579,200 | — | — |
| 2007-06-22 | $11.67 | $19.20 | 634,900 | — | — |
| 2007-06-21 | $11.99 | $19.73 | 786,700 | — | — |
| 2007-06-20 | $12.06 | $19.84 | 1,044,800 | — | — |
| 2007-06-19 | $12.30 | $20.24 | 578,600 | — | — |
| 2007-06-18 | $11.64 | $19.15 | 363,900 | — | — |
| 2007-06-15 | $11.86 | $19.51 | 561,800 | — | — |
| 2007-06-14 | $11.67 | $19.20 | 572,300 | — | — |
| 2007-06-13 | $11.29 | $18.58 | 234,600 | — | — |
| 2007-06-12 | $11.22 | $18.46 | 254,000 | — | — |
| 2007-06-11 | $11.39 | $18.74 | 199,300 | — | — |
| 2007-06-08 | $11.64 | $19.15 | 233,700 | — | — |
| 2007-06-07 | $11.45 | $18.84 | 616,600 | — | — |
| 2007-06-06 | $11.45 | $18.84 | 182,800 | — | — |
| 2007-06-05 | $11.53 | $18.97 | 252,300 | — | — |
| 2007-06-04 | $11.76 | $19.35 | 313,400 | — | — |
| 2007-06-01 | $11.76 | $19.35 | 694,400 | — | — |
| 2007-05-31 | $11.76 | $19.35 | 422,000 | — | — |
| 2007-05-30 | $11.76 | $19.35 | 384,500 | — | — |
| 2007-05-29 | $11.60 | $19.09 | 243,600 | — | — |
| 2007-05-25 | $11.89 | $19.56 | 354,300 | — | — |
| 2007-05-24 | $11.69 | $19.23 | 382,100 | — | — |
| 2007-05-23 | $11.70 | $19.25 | 281,600 | — | — |
| 2007-05-22 | $11.92 | $19.41 | 323,100 | — | — |
| 2007-05-21 | $11.94 | $19.45 | 321,100 | — | — |
| 2007-05-18 | $11.62 | $18.93 | 401,500 | — | — |
| 2007-05-17 | $11.33 | $18.45 | 426,400 | — | — |
| 2007-05-16 | $11.49 | $18.71 | 381,000 | — | — |
| 2007-05-15 | $11.57 | $18.84 | 334,400 | — | — |
| 2007-05-14 | $11.91 | $19.40 | 158,400 | — | — |
| 2007-05-11 | $12.06 | $19.64 | 159,300 | — | — |
| 2007-05-10 | $11.79 | $19.20 | 297,000 | — | — |
| 2007-05-09 | $12.10 | $19.71 | 111,300 | — | — |
| 2007-05-08 | $12.01 | $19.56 | 190,500 | — | — |
| 2007-05-07 | $12.01 | $19.56 | 150,400 | — | — |
| 2007-05-04 | $12.05 | $19.63 | 424,000 | — | — |
| 2007-05-03 | $11.85 | $19.30 | 281,700 | — | — |
| 2007-05-02 | $11.90 | $19.38 | 345,000 | — | — |
| 2007-05-01 | $11.64 | $18.96 | 351,900 | — | — |
| 2007-04-30 | $11.69 | $19.04 | 982,300 | — | — |
| 2007-04-27 | $12.01 | $19.56 | 362,100 | — | — |
| 2007-04-26 | $12.16 | $19.81 | 284,400 | — | — |
| 2007-04-25 | $12.36 | $20.13 | 259,000 | — | — |
| 2007-04-24 | $12.27 | $19.98 | 414,400 | — | — |
| 2007-04-23 | $12.28 | $20.00 | 249,100 | — | — |
| 2007-04-20 | $12.51 | $20.38 | 267,600 | — | — |
| 2007-04-19 | $12.50 | $20.36 | 218,500 | — | — |
| 2007-04-18 | $12.45 | $20.28 | 263,500 | — | — |
| 2007-04-17 | $12.78 | $20.81 | 226,100 | — | — |
| 2007-04-16 | $12.64 | $20.59 | 184,000 | — | — |
| 2007-04-13 | $12.49 | $20.34 | 177,000 | — | — |
| 2007-04-12 | $12.55 | $20.44 | 247,800 | — | — |
| 2007-04-11 | $12.47 | $20.31 | 238,000 | — | — |
| 2007-04-10 | $12.66 | $20.62 | 238,300 | — | — |
| 2007-04-09 | $12.33 | $20.08 | 219,000 | — | — |
| 2007-04-05 | $12.59 | $20.51 | 337,600 | — | — |
| 2007-04-04 | $12.40 | $20.20 | 228,800 | — | — |
| 2007-04-03 | $12.25 | $19.95 | 530,400 | — | — |
| 2007-04-02 | $12.67 | $20.64 | 358,100 | — | — |
| 2007-03-30 | $12.38 | $20.16 | 539,600 | — | — |
| 2007-03-29 | $12.72 | $20.72 | 373,900 | — | — |
| 2007-03-28 | $12.54 | $20.42 | 356,600 | — | — |
| 2007-03-27 | $12.74 | $20.75 | 280,700 | — | — |
| 2007-03-26 | $13.17 | $21.45 | 324,100 | — | — |
| 2007-03-23 | $13.24 | $21.56 | 261,700 | — | — |
| 2007-03-22 | $13.32 | $21.69 | 432,600 | — | — |
| 2007-03-21 | $13.31 | $21.68 | 554,500 | — | — |
| 2007-03-20 | $13.62 | $22.18 | 486,800 | — | — |
| 2007-03-19 | $14.01 | $22.82 | 144,900 | — | — |
| 2007-03-16 | $13.76 | $22.41 | 867,700 | — | — |
| 2007-03-15 | $14.14 | $23.03 | 172,300 | — | — |
| 2007-03-14 | $14.02 | $22.83 | 388,900 | — | — |
| 2007-03-13 | $13.80 | $22.48 | 250,900 | — | — |
| 2007-03-12 | $14.01 | $22.82 | 226,300 | — | — |
| 2007-03-09 | $13.82 | $22.51 | 1,017,800 | — | — |
| 2007-03-08 | $14.01 | $22.82 | 420,900 | — | — |
| 2007-03-07 | $13.55 | $22.07 | 652,200 | — | — |
| 2007-03-06 | $13.99 | $22.79 | 532,100 | — | — |
| 2007-03-05 | $13.55 | $22.07 | 500,800 | — | — |
| 2007-03-02 | $13.79 | $22.46 | 388,400 | — | — |
| 2007-03-01 | $13.95 | $22.72 | 287,400 | — | — |
| 2007-02-28 | $13.75 | $22.39 | 367,000 | — | — |
| 2007-02-27 | $13.90 | $22.64 | 555,200 | — | — |
| 2007-02-26 | $14.35 | $23.37 | 457,500 | — | — |
| 2007-02-23 | $14.40 | $23.45 | 209,100 | — | — |
| 2007-02-22 | $14.41 | $23.47 | 453,700 | — | — |
| 2007-02-21 | $14.89 | $24.06 | 805,800 | — | — |
| 2007-02-20 | $14.51 | $23.44 | 179,500 | — | — |
| 2007-02-16 | $14.26 | $23.04 | 310,000 | — | — |
| 2007-02-15 | $14.45 | $23.35 | 809,700 | — | — |
| 2007-02-14 | $14.69 | $23.73 | 888,100 | — | — |
| 2007-02-13 | $14.23 | $22.99 | 426,800 | — | — |
| 2007-02-12 | $13.74 | $22.20 | 395,400 | — | — |
| 2007-02-09 | $13.72 | $22.17 | 471,400 | — | — |
| 2007-02-08 | $13.51 | $21.83 | 790,200 | — | — |
| 2007-02-07 | $13.38 | $21.62 | 446,000 | — | — |
| 2007-02-06 | $13.59 | $21.96 | 593,700 | — | — |
| 2007-02-05 | $13.09 | $21.15 | 401,300 | — | — |
| 2007-02-02 | $13.20 | $21.33 | 500,500 | — | — |
| 2007-02-01 | $13.05 | $21.08 | 477,800 | — | — |
| 2007-01-31 | $12.88 | $20.81 | 612,100 | — | — |
| 2007-01-30 | $12.56 | $20.29 | 317,800 | — | — |
| 2007-01-29 | $12.51 | $20.21 | 220,700 | — | — |
| 2007-01-26 | $12.50 | $20.19 | 443,900 | — | — |
| 2007-01-25 | $12.80 | $20.68 | 529,900 | — | — |
| 2007-01-24 | $12.50 | $20.19 | 207,800 | — | — |
| 2007-01-23 | $12.21 | $19.73 | 191,600 | — | — |
| 2007-01-22 | $12.25 | $19.79 | 306,300 | — | — |
| 2007-01-19 | $12.55 | $20.28 | 229,200 | — | — |
| 2007-01-18 | $12.37 | $19.98 | 269,200 | — | — |
| 2007-01-17 | $12.34 | $19.94 | 234,900 | — | — |
| 2007-01-16 | $12.40 | $20.03 | 308,700 | — | — |
| 2007-01-12 | $12.72 | $20.55 | 401,500 | — | — |
| 2007-01-11 | $12.40 | $20.03 | 561,700 | — | — |
| 2007-01-10 | $12.02 | $19.42 | 395,400 | — | — |
| 2007-01-09 | $11.95 | $19.31 | 345,900 | — | — |
| 2007-01-08 | $11.82 | $19.10 | 374,600 | — | — |
| 2007-01-05 | $11.59 | $18.72 | 416,800 | — | — |
| 2007-01-04 | $11.62 | $18.77 | 542,400 | — | — |
| 2007-01-03 | $11.75 | $18.98 | 1,014,500 | — | — |