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
- 1996-05-23 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 | $10.02 | $17.14 | 40,300 | — | — |
| 2007-12-28 | $10.01 | $17.12 | 29,700 | — | — |
| 2007-12-27 | $9.94 | $17.00 | 19,100 | — | — |
| 2007-12-26 | $9.99 | $17.09 | 16,000 | — | — |
| 2007-12-24 | $10.07 | $17.22 | 35,700 | — | — |
| 2007-12-21 | $10.12 | $17.31 | 44,800 | — | — |
| 2007-12-20 | $10.02 | $17.14 | 11,000 | — | — |
| 2007-12-19 | $10.05 | $17.19 | 27,300 | — | — |
| 2007-12-18 | $9.90 | $16.93 | 24,000 | — | — |
| 2007-12-17 | $10.24 | $17.51 | 31,300 | — | — |
| 2007-12-14 | $10.25 | $17.53 | 26,300 | — | — |
| 2007-12-13 | $10.08 | $17.24 | 24,000 | — | — |
| 2007-12-12 | $10.14 | $17.34 | 19,200 | — | — |
| 2007-12-11 | $10.06 | $17.21 | 17,100 | — | — |
| 2007-12-10 | $10.16 | $17.38 | 24,700 | — | — |
| 2007-12-07 | $10.20 | $17.45 | 38,500 | — | — |
| 2007-12-06 | $10.14 | $17.34 | 19,500 | — | — |
| 2007-12-05 | $10.04 | $17.17 | 22,300 | — | — |
| 2007-12-04 | $10.14 | $17.34 | 14,800 | — | — |
| 2007-12-03 | $10.13 | $17.33 | 65,100 | — | — |
| 2007-11-30 | $9.81 | $16.78 | 54,100 | — | — |
| 2007-11-29 | $10.10 | $17.27 | 50,100 | — | — |
| 2007-11-28 | $10.05 | $17.19 | 45,800 | — | — |
| 2007-11-27 | $10.01 | $17.12 | 56,300 | — | — |
| 2007-11-26 | $9.92 | $16.97 | 23,600 | — | — |
| 2007-11-23 | $10.02 | $17.14 | 7,000 | — | — |
| 2007-11-21 | $9.84 | $16.83 | 22,900 | — | — |
| 2007-11-20 | $9.84 | $16.83 | 34,300 | — | — |
| 2007-11-19 | $9.91 | $16.62 | 34,200 | — | — |
| 2007-11-16 | $10.11 | $16.96 | 75,600 | — | — |
| 2007-11-15 | $10.09 | $16.93 | 60,600 | — | — |
| 2007-11-14 | $10.10 | $16.94 | 63,400 | — | — |
| 2007-11-13 | $9.86 | $16.54 | 98,500 | — | — |
| 2007-11-12 | $9.70 | $16.27 | 65,200 | — | — |
| 2007-11-09 | $9.85 | $16.52 | 81,900 | — | — |
| 2007-11-08 | $10.00 | $16.78 | 55,300 | — | — |
| 2007-11-07 | $10.00 | $16.78 | 80,200 | — | — |
| 2007-11-06 | $10.04 | $16.84 | 107,300 | — | — |
| 2007-11-05 | $10.03 | $16.83 | 44,200 | — | — |
| 2007-11-02 | $10.22 | $17.14 | 34,300 | — | — |
| 2007-11-01 | $10.36 | $17.38 | 27,800 | — | — |
| 2007-10-31 | $10.58 | $17.75 | 40,500 | — | — |
| 2007-10-30 | $10.48 | $17.58 | 163,400 | — | — |
| 2007-10-29 | $10.64 | $17.85 | 31,100 | — | — |
| 2007-10-26 | $10.48 | $17.58 | 59,900 | — | — |
| 2007-10-25 | $10.37 | $17.40 | 58,100 | — | — |
| 2007-10-24 | $10.75 | $18.03 | 18,700 | — | — |
| 2007-10-23 | $10.75 | $18.03 | 34,700 | — | — |
| 2007-10-22 | $10.52 | $17.65 | 47,900 | — | — |
| 2007-10-19 | $10.74 | $18.02 | 28,700 | — | — |
| 2007-10-18 | $10.77 | $18.07 | 28,600 | — | — |
| 2007-10-17 | $10.79 | $18.10 | 19,900 | — | — |
| 2007-10-16 | $10.82 | $18.15 | 12,000 | — | — |
| 2007-10-15 | $10.88 | $18.25 | 16,900 | — | — |
| 2007-10-12 | $10.92 | $18.32 | 20,500 | — | — |
| 2007-10-11 | $10.94 | $18.35 | 21,900 | — | — |
| 2007-10-10 | $10.87 | $18.24 | 11,600 | — | — |
| 2007-10-09 | $10.87 | $18.24 | 28,600 | — | — |
| 2007-10-08 | $10.99 | $18.44 | 15,200 | — | — |
| 2007-10-05 | $10.99 | $18.44 | 28,100 | — | — |
| 2007-10-04 | $10.94 | $18.35 | 23,100 | — | — |
| 2007-10-03 | $10.96 | $18.39 | 26,000 | — | — |
| 2007-10-02 | $10.96 | $18.39 | 19,000 | — | — |
| 2007-10-01 | $11.00 | $18.45 | 33,600 | — | — |
| 2007-09-28 | $10.89 | $18.27 | 43,600 | — | — |
| 2007-09-27 | $10.95 | $18.37 | 34,700 | — | — |
| 2007-09-26 | $10.93 | $18.34 | 64,300 | — | — |
| 2007-09-25 | $10.75 | $18.03 | 25,300 | — | — |
| 2007-09-24 | $10.69 | $17.93 | 39,400 | — | — |
| 2007-09-21 | $10.82 | $18.15 | 58,800 | — | — |
| 2007-09-20 | $10.97 | $18.40 | 48,200 | — | — |
| 2007-09-19 | $11.12 | $18.65 | 614,100 | — | — |
| 2007-09-18 | $11.00 | $18.45 | 63,000 | — | — |
| 2007-09-17 | $10.87 | $18.24 | 33,700 | — | — |
| 2007-09-14 | $10.85 | $18.20 | 68,300 | — | — |
| 2007-09-13 | $10.90 | $18.29 | 57,000 | — | — |
| 2007-09-12 | $11.00 | $18.45 | 32,400 | — | — |
| 2007-09-11 | $11.00 | $18.45 | 30,700 | — | — |
| 2007-09-10 | $10.94 | $18.35 | 52,200 | — | — |
| 2007-09-07 | $10.91 | $18.30 | 37,100 | — | — |
| 2007-09-06 | $11.01 | $18.47 | 38,000 | — | — |
| 2007-09-05 | $10.97 | $18.40 | 37,900 | — | — |
| 2007-09-04 | $10.91 | $18.30 | 33,700 | — | — |
| 2007-08-31 | $10.99 | $18.44 | 64,000 | — | — |
| 2007-08-30 | $10.55 | $17.70 | 40,600 | — | — |
| 2007-08-29 | $10.39 | $17.43 | 274,800 | — | — |
| 2007-08-28 | $10.76 | $18.05 | 43,100 | — | — |
| 2007-08-27 | $10.97 | $18.40 | 88,300 | — | — |
| 2007-08-24 | $10.82 | $18.15 | 41,500 | — | — |
| 2007-08-23 | $11.02 | $18.49 | 64,500 | — | — |
| 2007-08-22 | $10.86 | $18.22 | 83,300 | — | — |
| 2007-08-21 | $11.00 | $18.45 | 100,900 | — | — |
| 2007-08-20 | $11.01 | $18.47 | 69,300 | — | — |
| 2007-08-17 | $10.97 | $18.40 | 104,300 | — | — |
| 2007-08-16 | $11.30 | $18.96 | 71,500 | — | — |
| 2007-08-15 | $11.28 | $18.92 | 118,800 | — | — |
| 2007-08-14 | $11.42 | $18.84 | 75,500 | — | — |
| 2007-08-13 | $11.44 | $18.87 | 79,100 | — | — |
| 2007-08-10 | $12.00 | $19.80 | 124,300 | — | — |
| 2007-08-09 | $11.70 | $19.30 | 273,500 | — | — |
| 2007-08-08 | $11.74 | $19.37 | 217,700 | — | — |
| 2007-08-07 | $11.33 | $18.69 | 64,300 | — | — |
| 2007-08-06 | $11.17 | $18.43 | 66,600 | — | — |
| 2007-08-03 | $10.95 | $18.06 | 104,200 | — | — |
| 2007-08-02 | $11.33 | $18.69 | 115,900 | — | — |
| 2007-08-01 | $11.24 | $18.54 | 134,300 | — | — |
| 2007-07-31 | $11.49 | $18.95 | 50,800 | — | — |
| 2007-07-30 | $11.40 | $18.81 | 63,800 | — | — |
| 2007-07-27 | $11.52 | $19.00 | 45,300 | — | — |
| 2007-07-26 | $11.60 | $19.14 | 49,400 | — | — |
| 2007-07-25 | $11.58 | $19.10 | 39,200 | — | — |
| 2007-07-24 | $11.40 | $18.81 | 92,500 | — | — |
| 2007-07-23 | $11.62 | $19.17 | 77,800 | — | — |
| 2007-07-20 | $11.43 | $18.86 | 55,200 | — | — |
| 2007-07-19 | $11.39 | $18.79 | 36,800 | — | — |
| 2007-07-18 | $11.28 | $18.61 | 59,100 | — | — |
| 2007-07-17 | $11.47 | $18.92 | 36,500 | — | — |
| 2007-07-16 | $11.51 | $18.99 | 41,600 | — | — |
| 2007-07-13 | $11.44 | $18.87 | 78,100 | — | — |
| 2007-07-12 | $11.58 | $19.10 | 29,100 | — | — |
| 2007-07-11 | $11.50 | $18.97 | 32,800 | — | — |
| 2007-07-10 | $11.52 | $19.00 | 39,400 | — | — |
| 2007-07-09 | $11.66 | $19.23 | 35,100 | — | — |
| 2007-07-06 | $11.70 | $19.30 | 37,600 | — | — |
| 2007-07-05 | $11.69 | $19.28 | 40,100 | — | — |
| 2007-07-03 | $11.73 | $19.35 | 19,800 | — | — |
| 2007-07-02 | $11.62 | $19.17 | 50,900 | — | — |
| 2007-06-29 | $11.83 | $19.52 | 28,500 | — | — |
| 2007-06-28 | $11.88 | $19.60 | 28,700 | — | — |
| 2007-06-27 | $11.87 | $19.58 | 77,100 | — | — |
| 2007-06-26 | $11.75 | $19.38 | 66,700 | — | — |
| 2007-06-25 | $11.69 | $19.28 | 113,500 | — | — |
| 2007-06-22 | $11.65 | $19.22 | 1,400,500 | — | — |
| 2007-06-21 | $11.74 | $19.37 | 75,500 | — | — |
| 2007-06-20 | $11.63 | $19.19 | 58,500 | — | — |
| 2007-06-19 | $11.57 | $19.09 | 98,200 | — | — |
| 2007-06-18 | $11.66 | $19.23 | 97,200 | — | — |
| 2007-06-15 | $11.45 | $18.89 | 223,200 | — | — |
| 2007-06-14 | $11.31 | $18.66 | 151,200 | — | — |
| 2007-06-13 | $11.57 | $19.09 | 70,300 | — | — |
| 2007-06-12 | $11.31 | $18.66 | 146,500 | — | — |
| 2007-06-11 | $11.38 | $18.77 | 101,500 | — | — |
| 2007-06-08 | $11.42 | $18.84 | 151,800 | — | — |
| 2007-06-07 | $11.15 | $18.39 | 85,300 | — | — |
| 2007-06-06 | $11.21 | $18.49 | 224,000 | — | — |
| 2007-06-05 | $11.45 | $18.89 | 63,400 | — | — |
| 2007-06-04 | $11.67 | $19.25 | 66,300 | — | — |
| 2007-06-01 | $11.61 | $19.15 | 73,600 | — | — |
| 2007-05-31 | $11.43 | $18.86 | 75,800 | — | — |
| 2007-05-30 | $11.41 | $18.82 | 49,300 | — | — |
| 2007-05-29 | $11.38 | $18.77 | 72,300 | — | — |
| 2007-05-25 | $11.36 | $18.74 | 109,300 | — | — |
| 2007-05-24 | $11.46 | $18.91 | 62,900 | — | — |
| 2007-05-23 | $11.44 | $18.87 | 48,200 | — | — |
| 2007-05-22 | $11.48 | $18.94 | 194,900 | — | — |
| 2007-05-21 | $11.51 | $18.99 | 120,000 | — | — |
| 2007-05-18 | $11.55 | $19.05 | 244,000 | — | — |
| 2007-05-17 | $11.85 | $19.55 | 95,900 | — | — |
| 2007-05-16 | $11.92 | $19.66 | 134,800 | — | — |
| 2007-05-15 | $12.23 | $19.86 | 164,900 | — | — |
| 2007-05-14 | $12.43 | $20.19 | 138,300 | — | — |
| 2007-05-11 | $12.24 | $19.88 | 145,900 | — | — |
| 2007-05-10 | $12.18 | $19.78 | 141,700 | — | — |
| 2007-05-09 | $12.22 | $19.85 | 39,100 | — | — |
| 2007-05-08 | $12.20 | $19.81 | 60,500 | — | — |
| 2007-05-07 | $12.30 | $19.98 | 43,400 | — | — |
| 2007-05-04 | $12.33 | $20.02 | 202,700 | — | — |
| 2007-05-03 | $12.26 | $19.91 | 57,800 | — | — |
| 2007-05-02 | $12.23 | $19.86 | 58,200 | — | — |
| 2007-05-01 | $12.00 | $19.49 | 92,200 | — | — |
| 2007-04-30 | $11.91 | $19.34 | 88,500 | — | — |
| 2007-04-27 | $12.20 | $19.81 | 117,500 | — | — |
| 2007-04-26 | $12.08 | $19.62 | 84,400 | — | — |
| 2007-04-25 | $11.96 | $19.42 | 39,100 | — | — |
| 2007-04-24 | $11.86 | $19.26 | 42,900 | — | — |
| 2007-04-23 | $11.90 | $19.33 | 52,800 | — | — |
| 2007-04-20 | $11.97 | $19.44 | 70,900 | — | — |
| 2007-04-19 | $11.81 | $19.18 | 54,400 | — | — |
| 2007-04-18 | $11.86 | $19.26 | 127,900 | — | — |
| 2007-04-17 | $11.94 | $19.39 | 55,500 | — | — |
| 2007-04-16 | $12.17 | $19.76 | 137,900 | — | — |
| 2007-04-13 | $12.03 | $19.54 | 91,900 | — | — |
| 2007-04-12 | $12.06 | $19.59 | 98,300 | — | — |
| 2007-04-11 | $11.64 | $18.90 | 182,900 | — | — |
| 2007-04-10 | $11.78 | $19.13 | 134,400 | — | — |
| 2007-04-09 | $11.60 | $18.84 | 119,800 | — | — |
| 2007-04-05 | $12.00 | $19.49 | 76,700 | — | — |
| 2007-04-04 | $12.03 | $19.54 | 143,500 | — | — |
| 2007-04-03 | $11.75 | $19.08 | 152,100 | — | — |
| 2007-04-02 | $11.23 | $18.24 | 343,800 | — | — |
| 2007-03-30 | $11.44 | $18.58 | 264,500 | — | — |
| 2007-03-29 | $11.50 | $18.68 | 135,200 | — | — |
| 2007-03-28 | $11.99 | $19.47 | 85,700 | — | — |
| 2007-03-27 | $12.19 | $19.49 | 101,700 | — | — |
| 2007-03-26 | $12.29 | $19.65 | 66,700 | — | — |
| 2007-03-23 | $12.34 | $19.73 | 81,800 | — | — |
| 2007-03-22 | $12.28 | $19.63 | 129,000 | — | — |
| 2007-03-21 | $12.06 | $19.28 | 90,100 | — | — |
| 2007-03-20 | $11.70 | $18.70 | 117,900 | — | — |
| 2007-03-19 | $11.31 | $18.08 | 160,500 | — | — |
| 2007-03-16 | $11.04 | $17.65 | 159,400 | — | — |
| 2007-03-15 | $10.99 | $17.57 | 42,500 | — | — |
| 2007-03-14 | $11.00 | $17.59 | 64,600 | — | — |
| 2007-03-13 | $10.95 | $17.51 | 158,700 | — | — |
| 2007-03-12 | $11.17 | $17.86 | 78,200 | — | — |
| 2007-03-09 | $11.23 | $17.95 | 74,500 | — | — |
| 2007-03-08 | $10.82 | $17.30 | 56,300 | — | — |
| 2007-03-07 | $10.94 | $17.49 | 94,600 | — | — |
| 2007-03-06 | $11.08 | $17.71 | 100,600 | — | — |
| 2007-03-05 | $11.09 | $17.73 | 116,200 | — | — |
| 2007-03-02 | $10.80 | $17.27 | 92,200 | — | — |
| 2007-03-01 | $11.09 | $17.73 | 36,500 | — | — |
| 2007-02-28 | $11.27 | $18.02 | 127,500 | — | — |
| 2007-02-27 | $11.02 | $17.62 | 136,800 | — | — |
| 2007-02-26 | $11.27 | $18.02 | 76,400 | — | — |
| 2007-02-23 | $11.23 | $17.95 | 79,600 | — | — |
| 2007-02-22 | $11.25 | $17.99 | 45,800 | — | — |
| 2007-02-21 | $11.25 | $17.99 | 47,600 | — | — |
| 2007-02-20 | $11.27 | $18.02 | 61,200 | — | — |
| 2007-02-16 | $11.22 | $17.94 | 73,500 | — | — |
| 2007-02-15 | $11.21 | $17.92 | 63,400 | — | — |
| 2007-02-14 | $11.18 | $17.87 | 58,600 | — | — |
| 2007-02-13 | $11.17 | $17.86 | 48,500 | — | — |
| 2007-02-12 | $11.19 | $17.89 | 71,400 | — | — |
| 2007-02-09 | $11.27 | $18.02 | 99,500 | — | — |
| 2007-02-08 | $11.33 | $18.11 | 82,800 | — | — |
| 2007-02-07 | $11.32 | $18.10 | 45,100 | — | — |
| 2007-02-06 | $11.32 | $18.10 | 31,400 | — | — |
| 2007-02-05 | $11.34 | $18.13 | 55,700 | — | — |
| 2007-02-02 | $11.35 | $18.15 | 112,700 | — | — |
| 2007-02-01 | $11.31 | $18.08 | 40,000 | — | — |
| 2007-01-31 | $11.29 | $18.05 | 79,300 | — | — |
| 2007-01-30 | $11.26 | $18.00 | 62,900 | — | — |
| 2007-01-29 | $11.41 | $18.24 | 59,900 | — | — |
| 2007-01-26 | $11.29 | $18.05 | 96,400 | — | — |
| 2007-01-25 | $11.30 | $18.07 | 87,500 | — | — |
| 2007-01-24 | $11.41 | $18.24 | 71,200 | — | — |
| 2007-01-23 | $11.47 | $18.34 | 91,500 | — | — |
| 2007-01-22 | $11.28 | $18.03 | 56,500 | — | — |
| 2007-01-19 | $11.46 | $18.32 | 79,800 | — | — |
| 2007-01-18 | $11.37 | $18.18 | 190,300 | — | — |
| 2007-01-17 | $11.25 | $17.99 | 85,500 | — | — |
| 2007-01-16 | $11.44 | $18.29 | 41,100 | — | — |
| 2007-01-12 | $11.52 | $18.42 | 47,300 | — | — |
| 2007-01-11 | $11.56 | $18.48 | 71,000 | — | — |
| 2007-01-10 | $11.68 | $18.67 | 52,300 | — | — |
| 2007-01-09 | $11.60 | $18.55 | 40,100 | — | — |
| 2007-01-08 | $11.81 | $18.88 | 122,000 | — | — |
| 2007-01-05 | $12.00 | $19.18 | 94,900 | — | — |
| 2007-01-04 | $12.08 | $19.31 | 58,300 | — | — |
| 2007-01-03 | $12.26 | $19.60 | 81,300 | — | — |