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
- 1997-06-13 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 | $9.65 | $10.00 | 1,304,000 | — | — |
| 2007-12-28 | $9.63 | $9.98 | 595,600 | — | — |
| 2007-12-27 | $9.59 | $9.93 | 642,400 | — | — |
| 2007-12-26 | $9.59 | $9.93 | 522,400 | — | — |
| 2007-12-24 | $9.63 | $9.97 | 183,200 | — | — |
| 2007-12-21 | $9.66 | $10.00 | 1,597,600 | — | — |
| 2007-12-20 | $9.59 | $9.93 | 754,000 | — | — |
| 2007-12-19 | $9.44 | $9.78 | 584,000 | — | — |
| 2007-12-18 | $9.50 | $9.84 | 820,800 | — | — |
| 2007-12-17 | $9.34 | $9.67 | 678,400 | — | — |
| 2007-12-14 | $9.62 | $9.97 | 1,104,800 | — | — |
| 2007-12-13 | $9.75 | $10.09 | 900,000 | — | — |
| 2007-12-12 | $9.81 | $10.16 | 1,701,600 | — | — |
| 2007-12-11 | $9.50 | $9.83 | 2,217,600 | — | — |
| 2007-12-10 | $9.83 | $10.18 | 1,170,000 | — | — |
| 2007-12-07 | $9.73 | $10.08 | 677,600 | — | — |
| 2007-12-06 | $9.63 | $9.97 | 3,133,600 | — | — |
| 2007-12-05 | $9.57 | $9.91 | 2,710,400 | — | — |
| 2007-12-04 | $9.72 | $10.06 | 1,257,200 | — | — |
| 2007-12-03 | $9.76 | $10.11 | 1,078,800 | — | — |
| 2007-11-30 | $9.75 | $10.10 | 1,524,000 | — | — |
| 2007-11-29 | $9.74 | $10.09 | 948,400 | — | — |
| 2007-11-28 | $9.77 | $10.12 | 1,154,800 | — | — |
| 2007-11-27 | $9.58 | $9.92 | 1,507,600 | — | — |
| 2007-11-26 | $9.49 | $9.83 | 1,527,600 | — | — |
| 2007-11-23 | $9.56 | $9.90 | 746,400 | — | — |
| 2007-11-21 | $9.48 | $9.81 | 1,506,800 | — | — |
| 2007-11-20 | $9.63 | $9.97 | 2,827,600 | — | — |
| 2007-11-19 | $9.71 | $10.05 | 2,517,200 | — | — |
| 2007-11-16 | $9.98 | $10.34 | 3,097,200 | — | — |
| 2007-11-15 | $9.98 | $10.33 | 20,118,000 | — | — |
| 2007-11-14 | $10.29 | $10.66 | 3,844,000 | — | — |
| 2007-11-13 | $11.75 | $12.17 | 609,200 | — | — |
| 2007-11-12 | $11.53 | $11.91 | 665,600 | — | — |
| 2007-11-09 | $11.33 | $11.71 | 694,000 | — | — |
| 2007-11-08 | $11.67 | $12.06 | 457,600 | — | — |
| 2007-11-07 | $11.48 | $11.87 | 434,000 | — | — |
| 2007-11-06 | $11.89 | $12.29 | 375,600 | — | — |
| 2007-11-05 | $11.64 | $12.03 | 510,800 | — | — |
| 2007-11-02 | $11.74 | $12.13 | 573,200 | — | — |
| 2007-11-01 | $11.68 | $12.07 | 740,400 | — | — |
| 2007-10-31 | $11.98 | $12.38 | 818,400 | — | — |
| 2007-10-30 | $11.80 | $12.19 | 662,400 | — | — |
| 2007-10-29 | $11.53 | $11.92 | 435,200 | — | — |
| 2007-10-26 | $11.59 | $11.98 | 805,600 | — | — |
| 2007-10-25 | $11.57 | $11.96 | 570,800 | — | — |
| 2007-10-24 | $11.56 | $11.94 | 488,000 | — | — |
| 2007-10-23 | $11.63 | $12.01 | 299,200 | — | — |
| 2007-10-22 | $11.56 | $11.95 | 512,000 | — | — |
| 2007-10-19 | $11.19 | $11.56 | 682,400 | — | — |
| 2007-10-18 | $11.65 | $12.04 | 422,000 | — | — |
| 2007-10-17 | $11.55 | $11.94 | 496,400 | — | — |
| 2007-10-16 | $11.42 | $11.80 | 391,600 | — | — |
| 2007-10-15 | $11.37 | $11.75 | 385,200 | — | — |
| 2007-10-12 | $11.41 | $11.79 | 450,800 | — | — |
| 2007-10-11 | $11.21 | $11.59 | 650,800 | — | — |
| 2007-10-10 | $11.12 | $11.49 | 543,600 | — | — |
| 2007-10-09 | $11.16 | $11.53 | 914,800 | — | — |
| 2007-10-08 | $11.14 | $11.51 | 530,400 | — | — |
| 2007-10-05 | $11.25 | $11.63 | 561,600 | — | — |
| 2007-10-04 | $11.18 | $11.55 | 401,200 | — | — |
| 2007-10-03 | $11.13 | $11.50 | 562,800 | — | — |
| 2007-10-02 | $11.30 | $11.68 | 797,200 | — | — |
| 2007-10-01 | $11.22 | $11.59 | 678,000 | — | — |
| 2007-09-28 | $10.90 | $11.26 | 678,800 | — | — |
| 2007-09-27 | $11.00 | $11.37 | 714,400 | — | — |
| 2007-09-26 | $11.09 | $11.46 | 575,600 | — | — |
| 2007-09-25 | $10.97 | $11.34 | 438,400 | — | — |
| 2007-09-24 | $10.93 | $11.29 | 436,800 | — | — |
| 2007-09-21 | $11.09 | $11.46 | 919,200 | — | — |
| 2007-09-20 | $11.10 | $11.47 | 671,200 | — | — |
| 2007-09-19 | $11.11 | $11.48 | 619,600 | — | — |
| 2007-09-18 | $10.97 | $11.33 | 590,000 | — | — |
| 2007-09-17 | $10.46 | $10.81 | 984,800 | — | — |
| 2007-09-14 | $10.57 | $10.92 | 1,071,600 | — | — |
| 2007-09-13 | $10.52 | $10.87 | 696,400 | — | — |
| 2007-09-12 | $10.58 | $10.93 | 654,800 | — | — |
| 2007-09-11 | $10.59 | $10.94 | 400,800 | — | — |
| 2007-09-10 | $10.52 | $10.87 | 382,400 | — | — |
| 2007-09-07 | $10.51 | $10.86 | 896,800 | — | — |
| 2007-09-06 | $10.63 | $10.99 | 587,200 | — | — |
| 2007-09-05 | $10.77 | $11.13 | 516,800 | — | — |
| 2007-09-04 | $10.81 | $11.17 | 641,600 | — | — |
| 2007-08-31 | $10.70 | $11.05 | 465,200 | — | — |
| 2007-08-30 | $10.58 | $10.93 | 773,200 | — | — |
| 2007-08-29 | $10.71 | $11.07 | 600,400 | — | — |
| 2007-08-28 | $10.55 | $10.90 | 464,000 | — | — |
| 2007-08-27 | $10.83 | $11.19 | 398,000 | — | — |
| 2007-08-24 | $10.96 | $11.32 | 626,000 | — | — |
| 2007-08-23 | $10.74 | $11.10 | 896,800 | — | — |
| 2007-08-22 | $10.72 | $11.07 | 546,800 | — | — |
| 2007-08-21 | $10.45 | $10.79 | 461,600 | — | — |
| 2007-08-20 | $10.40 | $10.75 | 735,200 | — | — |
| 2007-08-17 | $10.46 | $10.81 | 1,128,800 | — | — |
| 2007-08-16 | $10.52 | $10.87 | 1,604,400 | — | — |
| 2007-08-15 | $10.27 | $10.61 | 729,200 | — | — |
| 2007-08-14 | $10.39 | $10.73 | 1,050,400 | — | — |
| 2007-08-13 | $10.57 | $10.92 | 1,044,000 | — | — |
| 2007-08-10 | $10.36 | $10.68 | 2,053,200 | — | — |
| 2007-08-09 | $9.98 | $10.28 | 2,361,200 | — | — |
| 2007-08-08 | $10.14 | $10.45 | 2,023,600 | — | — |
| 2007-08-07 | $9.58 | $9.88 | 1,613,200 | — | — |
| 2007-08-06 | $9.94 | $10.24 | 1,664,400 | — | — |
| 2007-08-03 | $10.25 | $10.57 | 2,269,600 | — | — |
| 2007-08-02 | $10.69 | $11.02 | 584,800 | — | — |
| 2007-08-01 | $10.66 | $10.99 | 798,000 | — | — |
| 2007-07-31 | $10.45 | $10.77 | 590,400 | — | — |
| 2007-07-30 | $10.52 | $10.85 | 1,151,200 | — | — |
| 2007-07-27 | $10.14 | $10.46 | 828,400 | — | — |
| 2007-07-26 | $10.52 | $10.84 | 744,400 | — | — |
| 2007-07-25 | $11.00 | $11.34 | 840,400 | — | — |
| 2007-07-24 | $11.10 | $11.44 | 1,888,000 | — | — |
| 2007-07-23 | $10.51 | $10.84 | 360,000 | — | — |
| 2007-07-20 | $10.52 | $10.84 | 737,200 | — | — |
| 2007-07-19 | $10.72 | $11.05 | 384,800 | — | — |
| 2007-07-18 | $10.66 | $10.98 | 538,800 | — | — |
| 2007-07-17 | $10.72 | $11.05 | 404,000 | — | — |
| 2007-07-16 | $10.73 | $11.06 | 542,800 | — | — |
| 2007-07-13 | $10.85 | $11.19 | 320,800 | — | — |
| 2007-07-12 | $10.94 | $11.28 | 567,200 | — | — |
| 2007-07-11 | $10.69 | $11.02 | 855,200 | — | — |
| 2007-07-10 | $10.75 | $11.09 | 624,800 | — | — |
| 2007-07-09 | $10.94 | $11.27 | 710,400 | — | — |
| 2007-07-06 | $10.98 | $11.32 | 453,600 | — | — |
| 2007-07-05 | $10.91 | $11.25 | 300,000 | — | — |
| 2007-07-03 | $10.90 | $11.24 | 370,800 | — | — |
| 2007-07-02 | $10.78 | $11.11 | 947,600 | — | — |
| 2007-06-29 | $10.85 | $11.18 | 735,600 | — | — |
| 2007-06-28 | $10.94 | $11.28 | 548,800 | — | — |
| 2007-06-27 | $11.11 | $11.45 | 788,800 | — | — |
| 2007-06-26 | $11.01 | $11.35 | 850,400 | — | — |
| 2007-06-25 | $10.71 | $11.04 | 991,200 | — | — |
| 2007-06-22 | $10.82 | $11.16 | 758,800 | — | — |
| 2007-06-21 | $10.85 | $11.19 | 625,600 | — | — |
| 2007-06-20 | $10.83 | $11.16 | 965,200 | — | — |
| 2007-06-19 | $10.90 | $11.23 | 960,400 | — | — |
| 2007-06-18 | $10.87 | $11.21 | 687,600 | — | — |
| 2007-06-15 | $10.89 | $11.22 | 958,000 | — | — |
| 2007-06-14 | $10.91 | $11.24 | 624,400 | — | — |
| 2007-06-13 | $10.84 | $11.17 | 759,200 | — | — |
| 2007-06-12 | $10.71 | $11.04 | 477,200 | — | — |
| 2007-06-11 | $10.89 | $11.22 | 526,800 | — | — |
| 2007-06-08 | $10.93 | $11.26 | 1,214,800 | — | — |
| 2007-06-07 | $10.64 | $10.97 | 1,320,400 | — | — |
| 2007-06-06 | $11.02 | $11.36 | 591,200 | — | — |
| 2007-06-05 | $11.04 | $11.38 | 747,600 | — | — |
| 2007-06-04 | $11.02 | $11.36 | 828,800 | — | — |
| 2007-06-01 | $10.91 | $11.24 | 1,243,600 | — | — |
| 2007-05-31 | $10.81 | $11.14 | 798,000 | — | — |
| 2007-05-30 | $10.68 | $11.01 | 580,400 | — | — |
| 2007-05-29 | $10.54 | $10.87 | 578,000 | — | — |
| 2007-05-25 | $10.54 | $10.87 | 929,600 | — | — |
| 2007-05-24 | $10.43 | $10.75 | 1,255,200 | — | — |
| 2007-05-23 | $10.41 | $10.73 | 1,935,200 | — | — |
| 2007-05-22 | $10.87 | $11.20 | 887,600 | — | — |
| 2007-05-21 | $10.50 | $10.83 | 752,800 | — | — |
| 2007-05-18 | $10.48 | $10.81 | 872,800 | — | — |
| 2007-05-17 | $10.51 | $10.84 | 738,000 | — | — |
| 2007-05-16 | $10.46 | $10.78 | 1,197,600 | — | — |
| 2007-05-15 | $9.97 | $10.28 | 1,001,200 | — | — |
| 2007-05-14 | $10.10 | $10.41 | 1,503,200 | — | — |
| 2007-05-11 | $10.13 | $10.44 | 1,605,600 | — | — |
| 2007-05-10 | $9.98 | $10.27 | 2,334,000 | — | — |
| 2007-05-09 | $9.55 | $9.82 | 2,736,400 | — | — |
| 2007-05-08 | $9.00 | $9.26 | 522,400 | — | — |
| 2007-05-07 | $8.86 | $9.11 | 245,200 | — | — |
| 2007-05-04 | $8.87 | $9.12 | 368,800 | — | — |
| 2007-05-03 | $8.93 | $9.18 | 380,800 | — | — |
| 2007-05-02 | $8.78 | $9.03 | 474,400 | — | — |
| 2007-05-01 | $8.68 | $8.92 | 421,600 | — | — |
| 2007-04-30 | $8.74 | $8.98 | 440,400 | — | — |
| 2007-04-27 | $8.86 | $9.11 | 466,800 | — | — |
| 2007-04-26 | $8.90 | $9.15 | 374,800 | — | — |
| 2007-04-25 | $8.93 | $9.18 | 357,600 | — | — |
| 2007-04-24 | $8.88 | $9.13 | 269,600 | — | — |
| 2007-04-23 | $8.88 | $9.13 | 402,800 | — | — |
| 2007-04-20 | $8.92 | $9.18 | 381,600 | — | — |
| 2007-04-19 | $8.78 | $9.02 | 296,000 | — | — |
| 2007-04-18 | $8.80 | $9.05 | 333,600 | — | — |
| 2007-04-17 | $8.86 | $9.11 | 330,000 | — | — |
| 2007-04-16 | $8.83 | $9.08 | 278,400 | — | — |
| 2007-04-13 | $8.77 | $9.02 | 805,600 | — | — |
| 2007-04-12 | $8.76 | $9.01 | 262,800 | — | — |
| 2007-04-11 | $8.78 | $9.02 | 669,200 | — | — |
| 2007-04-10 | $8.76 | $9.01 | 390,000 | — | — |
| 2007-04-09 | $8.73 | $8.98 | 360,000 | — | — |
| 2007-04-05 | $8.73 | $8.98 | 225,600 | — | — |
| 2007-04-04 | $8.74 | $8.99 | 138,400 | — | — |
| 2007-04-03 | $8.73 | $8.97 | 418,400 | — | — |
| 2007-04-02 | $8.66 | $8.91 | 369,200 | — | — |
| 2007-03-30 | $8.62 | $8.86 | 502,400 | — | — |
| 2007-03-29 | $8.59 | $8.83 | 543,200 | — | — |
| 2007-03-28 | $8.72 | $8.97 | 804,000 | — | — |
| 2007-03-27 | $8.74 | $8.99 | 502,000 | — | — |
| 2007-03-26 | $8.80 | $9.05 | 711,600 | — | — |
| 2007-03-23 | $8.72 | $8.96 | 338,800 | — | — |
| 2007-03-22 | $8.69 | $8.93 | 482,400 | — | — |
| 2007-03-21 | $8.53 | $8.77 | 745,600 | — | — |
| 2007-03-20 | $8.45 | $8.69 | 830,400 | — | — |
| 2007-03-19 | $8.53 | $8.77 | 750,000 | — | — |
| 2007-03-16 | $8.50 | $8.74 | 1,049,200 | — | — |
| 2007-03-15 | $8.48 | $8.72 | 865,600 | — | — |
| 2007-03-14 | $8.40 | $8.64 | 1,658,400 | — | — |
| 2007-03-13 | $8.26 | $8.50 | 2,226,400 | — | — |
| 2007-03-12 | $7.61 | $7.82 | 398,800 | — | — |
| 2007-03-09 | $7.55 | $7.77 | 655,600 | — | — |
| 2007-03-08 | $7.54 | $7.75 | 800,800 | — | — |
| 2007-03-07 | $7.56 | $7.77 | 898,400 | — | — |
| 2007-03-06 | $7.47 | $7.68 | 594,400 | — | — |
| 2007-03-05 | $7.24 | $7.44 | 902,800 | — | — |
| 2007-03-02 | $7.32 | $7.53 | 686,800 | — | — |
| 2007-03-01 | $7.45 | $7.66 | 759,200 | — | — |
| 2007-02-28 | $7.54 | $7.75 | 638,800 | — | — |
| 2007-02-27 | $7.56 | $7.78 | 920,800 | — | — |
| 2007-02-26 | $7.73 | $7.95 | 393,600 | — | — |
| 2007-02-23 | $7.70 | $7.92 | 462,400 | — | — |
| 2007-02-22 | $7.66 | $7.88 | 706,000 | — | — |
| 2007-02-21 | $7.66 | $7.88 | 660,400 | — | — |
| 2007-02-20 | $7.61 | $7.82 | 424,000 | — | — |
| 2007-02-16 | $7.50 | $7.72 | 359,200 | — | — |
| 2007-02-15 | $7.42 | $7.63 | 431,200 | — | — |
| 2007-02-14 | $7.43 | $7.64 | 702,000 | — | — |
| 2007-02-13 | $7.44 | $7.65 | 926,400 | — | — |
| 2007-02-12 | $7.34 | $7.52 | 1,097,200 | — | — |
| 2007-02-09 | $7.37 | $7.56 | 2,034,000 | — | — |
| 2007-02-08 | $7.26 | $7.44 | 4,881,200 | — | — |
| 2007-02-07 | $7.61 | $7.80 | 544,800 | — | — |
| 2007-02-06 | $7.50 | $7.68 | 918,000 | — | — |
| 2007-02-05 | $7.64 | $7.83 | 588,000 | — | — |
| 2007-02-02 | $7.71 | $7.90 | 383,600 | — | — |
| 2007-02-01 | $7.57 | $7.76 | 556,800 | — | — |
| 2007-01-31 | $7.54 | $7.72 | 417,600 | — | — |
| 2007-01-30 | $7.57 | $7.76 | 446,000 | — | — |
| 2007-01-29 | $7.50 | $7.69 | 512,400 | — | — |
| 2007-01-26 | $7.49 | $7.68 | 456,000 | — | — |
| 2007-01-25 | $7.45 | $7.63 | 634,800 | — | — |
| 2007-01-24 | $7.60 | $7.79 | 972,400 | — | — |
| 2007-01-23 | $7.49 | $7.67 | 1,404,400 | — | — |
| 2007-01-22 | $7.49 | $7.67 | 1,175,600 | — | — |
| 2007-01-19 | $7.48 | $7.67 | 1,082,800 | — | — |
| 2007-01-18 | $7.44 | $7.63 | 904,000 | — | — |
| 2007-01-17 | $7.53 | $7.72 | 770,000 | — | — |
| 2007-01-16 | $7.63 | $7.82 | 467,200 | — | — |
| 2007-01-12 | $7.71 | $7.90 | 390,000 | — | — |
| 2007-01-11 | $7.75 | $7.94 | 1,080,000 | — | — |
| 2007-01-10 | $7.62 | $7.81 | 638,400 | — | — |
| 2007-01-09 | $7.52 | $7.71 | 1,665,200 | — | — |
| 2007-01-08 | $7.52 | $7.71 | 873,600 | — | — |
| 2007-01-05 | $7.51 | $7.70 | 1,402,400 | — | — |
| 2007-01-04 | $7.59 | $7.78 | 652,400 | — | — |
| 2007-01-03 | $7.56 | $7.75 | 1,535,600 | — | — |