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
- 1990-05-14 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 | $11.12 | $11.12 | 164,375 | — | — |
| 2007-12-28 | $11.41 | $11.41 | 101,375 | — | — |
| 2007-12-27 | $11.44 | $11.44 | 185,250 | — | — |
| 2007-12-26 | $12.17 | $12.17 | 146,125 | — | — |
| 2007-12-24 | $11.93 | $11.93 | 76,625 | — | — |
| 2007-12-21 | $11.77 | $11.77 | 812,625 | — | — |
| 2007-12-20 | $12.39 | $12.39 | 455,375 | — | — |
| 2007-12-19 | $12.04 | $12.04 | 206,000 | — | — |
| 2007-12-18 | $12.42 | $12.42 | 320,500 | — | — |
| 2007-12-17 | $12.08 | $12.08 | 315,750 | — | — |
| 2007-12-14 | $12.14 | $12.14 | 324,000 | — | — |
| 2007-12-13 | $12.32 | $12.32 | 186,750 | — | — |
| 2007-12-12 | $12.17 | $12.17 | 143,750 | — | — |
| 2007-12-11 | $11.53 | $11.53 | 155,375 | — | — |
| 2007-12-10 | $12.02 | $12.02 | 120,500 | — | — |
| 2007-12-07 | $12.10 | $12.10 | 205,000 | — | — |
| 2007-12-06 | $12.21 | $12.21 | 231,500 | — | — |
| 2007-12-05 | $11.87 | $11.87 | 163,125 | — | — |
| 2007-12-04 | $11.62 | $11.62 | 267,125 | — | — |
| 2007-12-03 | $11.42 | $11.42 | 209,375 | — | — |
| 2007-11-30 | $11.62 | $11.62 | 453,625 | — | — |
| 2007-11-29 | $11.46 | $11.46 | 103,875 | — | — |
| 2007-11-28 | $11.54 | $11.54 | 236,875 | — | — |
| 2007-11-27 | $11.16 | $11.16 | 385,375 | — | — |
| 2007-11-26 | $10.47 | $10.47 | 291,375 | — | — |
| 2007-11-23 | $10.49 | $10.49 | 130,375 | — | — |
| 2007-11-21 | $10.21 | $10.21 | 109,500 | — | — |
| 2007-11-20 | $10.36 | $10.36 | 360,125 | — | — |
| 2007-11-19 | $10.17 | $10.17 | 127,250 | — | — |
| 2007-11-16 | $10.62 | $10.62 | 161,625 | — | — |
| 2007-11-15 | $10.60 | $10.60 | 136,500 | — | — |
| 2007-11-14 | $10.84 | $10.84 | 121,500 | — | — |
| 2007-11-13 | $10.96 | $10.96 | 209,125 | — | — |
| 2007-11-12 | $10.83 | $10.83 | 332,875 | — | — |
| 2007-11-09 | $10.79 | $10.79 | 415,250 | — | — |
| 2007-11-08 | $10.52 | $10.52 | 194,000 | — | — |
| 2007-11-07 | $10.12 | $10.12 | 160,000 | — | — |
| 2007-11-06 | $10.07 | $10.07 | 123,875 | — | — |
| 2007-11-05 | $9.66 | $9.66 | 809,250 | — | — |
| 2007-11-02 | $9.79 | $9.79 | 137,000 | — | — |
| 2007-11-01 | $10.07 | $10.07 | 268,750 | — | — |
| 2007-10-31 | $10.44 | $10.44 | 161,000 | — | — |
| 2007-10-30 | $10.44 | $10.44 | 142,000 | — | — |
| 2007-10-29 | $10.50 | $10.50 | 276,625 | — | — |
| 2007-10-26 | $10.70 | $10.70 | 860,625 | — | — |
| 2007-10-25 | $10.29 | $10.29 | 251,500 | — | — |
| 2007-10-24 | $10.49 | $10.49 | 276,625 | — | — |
| 2007-10-23 | $10.64 | $10.64 | 541,000 | — | — |
| 2007-10-22 | $10.64 | $10.64 | 300,375 | — | — |
| 2007-10-19 | $10.68 | $10.68 | 254,000 | — | — |
| 2007-10-18 | $11.15 | $11.15 | 171,750 | — | — |
| 2007-10-17 | $11.16 | $11.16 | 434,000 | — | — |
| 2007-10-16 | $11.02 | $11.02 | 206,750 | — | — |
| 2007-10-15 | $11.30 | $11.30 | 482,000 | — | — |
| 2007-10-12 | $10.58 | $10.58 | 108,250 | — | — |
| 2007-10-11 | $10.48 | $10.48 | 198,375 | — | — |
| 2007-10-10 | $10.77 | $10.77 | 105,250 | — | — |
| 2007-10-09 | $10.87 | $10.87 | 152,250 | — | — |
| 2007-10-08 | $10.75 | $10.75 | 191,250 | — | — |
| 2007-10-05 | $11.21 | $11.21 | 176,625 | — | — |
| 2007-10-04 | $10.86 | $10.86 | 54,750 | — | — |
| 2007-10-03 | $10.53 | $10.53 | 75,000 | — | — |
| 2007-10-02 | $10.73 | $10.73 | 93,625 | — | — |
| 2007-10-01 | $10.94 | $10.94 | 125,750 | — | — |
| 2007-09-28 | $10.38 | $10.38 | 139,125 | — | — |
| 2007-09-27 | $10.62 | $10.62 | 189,250 | — | — |
| 2007-09-26 | $10.10 | $10.10 | 39,125 | — | — |
| 2007-09-25 | $9.98 | $9.98 | 47,500 | — | — |
| 2007-09-24 | $10.16 | $10.16 | 110,875 | — | — |
| 2007-09-21 | $10.04 | $10.04 | 236,375 | — | — |
| 2007-09-20 | $10.07 | $10.07 | 73,875 | — | — |
| 2007-09-19 | $10.04 | $10.04 | 150,250 | — | — |
| 2007-09-18 | $10.00 | $10.00 | 133,750 | — | — |
| 2007-09-17 | $9.50 | $9.50 | 69,625 | — | — |
| 2007-09-14 | $9.58 | $9.58 | 128,375 | — | — |
| 2007-09-13 | $9.34 | $9.34 | 153,625 | — | — |
| 2007-09-12 | $9.56 | $9.56 | 53,125 | — | — |
| 2007-09-11 | $9.62 | $9.62 | 100,500 | — | — |
| 2007-09-10 | $9.55 | $9.55 | 121,500 | — | — |
| 2007-09-07 | $9.46 | $9.46 | 86,375 | — | — |
| 2007-09-06 | $9.66 | $9.66 | 71,750 | — | — |
| 2007-09-05 | $9.65 | $9.65 | 123,500 | — | — |
| 2007-09-04 | $9.70 | $9.70 | 121,125 | — | — |
| 2007-08-31 | $9.81 | $9.81 | 73,375 | — | — |
| 2007-08-30 | $9.76 | $9.76 | 92,250 | — | — |
| 2007-08-29 | $9.83 | $9.83 | 68,875 | — | — |
| 2007-08-28 | $9.64 | $9.64 | 89,500 | — | — |
| 2007-08-27 | $9.98 | $9.98 | 46,500 | — | — |
| 2007-08-24 | $10.09 | $10.09 | 83,750 | — | — |
| 2007-08-23 | $9.79 | $9.79 | 102,250 | — | — |
| 2007-08-22 | $10.13 | $10.13 | 65,875 | — | — |
| 2007-08-21 | $10.06 | $10.06 | 69,625 | — | — |
| 2007-08-20 | $10.09 | $10.09 | 112,875 | — | — |
| 2007-08-17 | $10.19 | $10.19 | 288,750 | — | — |
| 2007-08-16 | $10.08 | $10.08 | 217,375 | — | — |
| 2007-08-15 | $9.67 | $9.67 | 100,875 | — | — |
| 2007-08-14 | $9.63 | $9.63 | 79,250 | — | — |
| 2007-08-13 | $9.58 | $9.58 | 243,000 | — | — |
| 2007-08-10 | $10.14 | $10.14 | 286,750 | — | — |
| 2007-08-09 | $10.10 | $10.10 | 617,875 | — | — |
| 2007-08-08 | $9.82 | $9.82 | 504,375 | — | — |
| 2007-08-07 | $9.14 | $9.14 | 209,500 | — | — |
| 2007-08-06 | $8.98 | $8.98 | 203,875 | — | — |
| 2007-08-03 | $8.89 | $8.89 | 212,125 | — | — |
| 2007-08-02 | $9.00 | $9.00 | 125,000 | — | — |
| 2007-08-01 | $9.12 | $9.12 | 226,000 | — | — |
| 2007-07-31 | $8.95 | $8.95 | 262,000 | — | — |
| 2007-07-30 | $9.05 | $9.05 | 231,750 | — | — |
| 2007-07-27 | $8.98 | $8.98 | 574,875 | — | — |
| 2007-07-26 | $8.85 | $8.85 | 466,125 | — | — |
| 2007-07-25 | $9.00 | $9.00 | 332,625 | — | — |
| 2007-07-24 | $8.88 | $8.88 | 216,250 | — | — |
| 2007-07-23 | $8.80 | $8.80 | 160,875 | — | — |
| 2007-07-20 | $8.81 | $8.81 | 239,000 | — | — |
| 2007-07-19 | $9.02 | $9.02 | 123,125 | — | — |
| 2007-07-18 | $9.10 | $9.10 | 342,625 | — | — |
| 2007-07-17 | $9.16 | $9.16 | 237,500 | — | — |
| 2007-07-16 | $9.23 | $9.23 | 552,250 | — | — |
| 2007-07-13 | $9.09 | $9.09 | 677,250 | — | — |
| 2007-07-12 | $9.20 | $9.20 | 148,875 | — | — |
| 2007-07-11 | $9.10 | $9.10 | 96,750 | — | — |
| 2007-07-10 | $9.13 | $9.13 | 183,250 | — | — |
| 2007-07-09 | $9.40 | $9.40 | 116,500 | — | — |
| 2007-07-06 | $9.38 | $9.38 | 245,125 | — | — |
| 2007-07-05 | $9.41 | $9.41 | 277,875 | — | — |
| 2007-07-03 | $9.58 | $9.58 | 146,500 | — | — |
| 2007-07-02 | $9.56 | $9.56 | 342,750 | — | — |
| 2007-06-29 | $9.57 | $9.57 | 177,500 | — | — |
| 2007-06-28 | $9.69 | $9.69 | 90,625 | — | — |
| 2007-06-27 | $9.70 | $9.70 | 90,375 | — | — |
| 2007-06-26 | $9.69 | $9.69 | 211,000 | — | — |
| 2007-06-25 | $9.37 | $9.37 | 270,375 | — | — |
| 2007-06-22 | $9.38 | $9.38 | 609,250 | — | — |
| 2007-06-21 | $9.43 | $9.43 | 285,125 | — | — |
| 2007-06-20 | $9.40 | $9.40 | 406,875 | — | — |
| 2007-06-19 | $9.74 | $9.74 | 121,750 | — | — |
| 2007-06-18 | $9.82 | $9.82 | 126,125 | — | — |
| 2007-06-15 | $9.73 | $9.73 | 252,875 | — | — |
| 2007-06-14 | $9.59 | $9.59 | 194,625 | — | — |
| 2007-06-13 | $9.64 | $9.64 | 376,500 | — | — |
| 2007-06-12 | $9.20 | $9.20 | 877,750 | — | — |
| 2007-06-11 | $9.27 | $9.27 | 140,375 | — | — |
| 2007-06-08 | $9.47 | $9.47 | 189,000 | — | — |
| 2007-06-07 | $9.30 | $9.30 | 233,125 | — | — |
| 2007-06-06 | $9.41 | $9.41 | 210,500 | — | — |
| 2007-06-05 | $9.41 | $9.41 | 147,875 | — | — |
| 2007-06-04 | $9.41 | $9.41 | 170,875 | — | — |
| 2007-06-01 | $9.34 | $9.34 | 158,500 | — | — |
| 2007-05-31 | $9.16 | $9.16 | 427,375 | — | — |
| 2007-05-30 | $9.46 | $9.46 | 97,000 | — | — |
| 2007-05-29 | $9.46 | $9.46 | 131,000 | — | — |
| 2007-05-25 | $9.53 | $9.53 | 134,875 | — | — |
| 2007-05-24 | $9.54 | $9.54 | 259,250 | — | — |
| 2007-05-23 | $9.55 | $9.55 | 352,125 | — | — |
| 2007-05-22 | $9.59 | $9.59 | 283,500 | — | — |
| 2007-05-21 | $9.50 | $9.50 | 241,500 | — | — |
| 2007-05-18 | $9.54 | $9.54 | 163,750 | — | — |
| 2007-05-17 | $9.69 | $9.69 | 423,875 | — | — |
| 2007-05-16 | $9.88 | $9.88 | 254,750 | — | — |
| 2007-05-15 | $9.93 | $9.93 | 257,125 | — | — |
| 2007-05-14 | $10.22 | $10.22 | 329,375 | — | — |
| 2007-05-11 | $10.33 | $10.33 | 134,500 | — | — |
| 2007-05-10 | $10.13 | $10.13 | 233,000 | — | — |
| 2007-05-09 | $10.21 | $10.21 | 157,250 | — | — |
| 2007-05-08 | $10.07 | $10.07 | 237,000 | — | — |
| 2007-05-07 | $10.05 | $10.05 | 258,625 | — | — |
| 2007-05-04 | $9.80 | $9.80 | 266,375 | — | — |
| 2007-05-03 | $9.62 | $9.62 | 715,125 | — | — |
| 2007-05-02 | $9.58 | $9.58 | 852,125 | — | — |
| 2007-05-01 | $9.04 | $9.04 | 431,500 | — | — |
| 2007-04-30 | $9.22 | $9.22 | 182,500 | — | — |
| 2007-04-27 | $9.52 | $9.52 | 113,250 | — | — |
| 2007-04-26 | $9.59 | $9.59 | 137,125 | — | — |
| 2007-04-25 | $9.70 | $9.70 | 154,375 | — | — |
| 2007-04-24 | $9.82 | $9.82 | 205,875 | — | — |
| 2007-04-23 | $9.55 | $9.55 | 291,750 | — | — |
| 2007-04-20 | $9.85 | $9.85 | 232,750 | — | — |
| 2007-04-19 | $9.80 | $9.80 | 236,625 | — | — |
| 2007-04-18 | $10.10 | $10.10 | 177,250 | — | — |
| 2007-04-17 | $10.26 | $10.26 | 224,125 | — | — |
| 2007-04-16 | $10.26 | $10.26 | 182,625 | — | — |
| 2007-04-13 | $10.25 | $10.25 | 55,250 | — | — |
| 2007-04-12 | $10.18 | $10.18 | 125,625 | — | — |
| 2007-04-11 | $10.02 | $10.02 | 184,875 | — | — |
| 2007-04-10 | $10.28 | $10.28 | 124,625 | — | — |
| 2007-04-09 | $10.31 | $10.31 | 95,875 | — | — |
| 2007-04-05 | $10.46 | $10.46 | 94,375 | — | — |
| 2007-04-04 | $10.40 | $10.40 | 199,875 | — | — |
| 2007-04-03 | $10.62 | $10.62 | 351,500 | — | — |
| 2007-04-02 | $10.24 | $10.24 | 155,250 | — | — |
| 2007-03-30 | $10.04 | $10.04 | 192,875 | — | — |
| 2007-03-29 | $10.19 | $10.19 | 283,125 | — | — |
| 2007-03-28 | $10.31 | $10.31 | 111,000 | — | — |
| 2007-03-27 | $10.46 | $10.46 | 268,875 | — | — |
| 2007-03-26 | $10.42 | $10.42 | 81,500 | — | — |
| 2007-03-23 | $10.40 | $10.40 | 82,750 | — | — |
| 2007-03-22 | $10.35 | $10.35 | 139,750 | — | — |
| 2007-03-21 | $10.32 | $10.32 | 80,125 | — | — |
| 2007-03-20 | $10.20 | $10.20 | 100,125 | — | — |
| 2007-03-19 | $10.16 | $10.16 | 131,500 | — | — |
| 2007-03-16 | $10.14 | $10.14 | 327,250 | — | — |
| 2007-03-15 | $10.19 | $10.19 | 78,500 | — | — |
| 2007-03-14 | $10.17 | $10.17 | 187,125 | — | — |
| 2007-03-13 | $10.16 | $10.16 | 209,250 | — | — |
| 2007-03-12 | $10.46 | $10.46 | 115,625 | — | — |
| 2007-03-09 | $10.38 | $10.38 | 254,875 | — | — |
| 2007-03-08 | $10.21 | $10.21 | 205,625 | — | — |
| 2007-03-07 | $10.11 | $10.11 | 389,750 | — | — |
| 2007-03-06 | $10.10 | $10.10 | 620,250 | — | — |
| 2007-03-05 | $10.14 | $10.14 | 753,375 | — | — |
| 2007-03-02 | $10.14 | $10.14 | 501,750 | — | — |
| 2007-03-01 | $10.38 | $10.38 | 536,125 | — | — |
| 2007-02-28 | $11.26 | $11.26 | 336,125 | — | — |
| 2007-02-27 | $11.38 | $11.38 | 322,375 | — | — |
| 2007-02-26 | $12.38 | $12.38 | 267,000 | — | — |
| 2007-02-23 | $12.10 | $12.10 | 120,500 | — | — |
| 2007-02-22 | $12.26 | $12.26 | 165,500 | — | — |
| 2007-02-21 | $12.30 | $12.30 | 107,875 | — | — |
| 2007-02-20 | $12.45 | $12.45 | 137,500 | — | — |
| 2007-02-16 | $12.59 | $12.59 | 119,500 | — | — |
| 2007-02-15 | $12.72 | $12.72 | 128,500 | — | — |
| 2007-02-14 | $12.94 | $12.94 | 82,500 | — | — |
| 2007-02-13 | $13.10 | $13.10 | 64,875 | — | — |
| 2007-02-12 | $12.97 | $12.97 | 53,500 | — | — |
| 2007-02-09 | $12.98 | $12.98 | 71,375 | — | — |
| 2007-02-08 | $13.06 | $13.06 | 40,000 | — | — |
| 2007-02-07 | $13.03 | $13.03 | 85,500 | — | — |
| 2007-02-06 | $13.15 | $13.15 | 126,125 | — | — |
| 2007-02-05 | $12.99 | $12.99 | 150,250 | — | — |
| 2007-02-02 | $13.10 | $13.10 | 144,125 | — | — |
| 2007-02-01 | $12.79 | $12.79 | 78,250 | — | — |
| 2007-01-31 | $12.61 | $12.61 | 79,750 | — | — |
| 2007-01-30 | $12.58 | $12.58 | 92,750 | — | — |
| 2007-01-29 | $12.66 | $12.66 | 273,125 | — | — |
| 2007-01-26 | $12.26 | $12.26 | 91,125 | — | — |
| 2007-01-25 | $12.16 | $12.16 | 96,750 | — | — |
| 2007-01-24 | $12.21 | $12.21 | 67,250 | — | — |
| 2007-01-23 | $12.04 | $12.04 | 200,000 | — | — |
| 2007-01-22 | $11.87 | $11.87 | 159,250 | — | — |
| 2007-01-19 | $12.00 | $12.00 | 341,875 | — | — |
| 2007-01-18 | $12.00 | $12.00 | 284,375 | — | — |
| 2007-01-17 | $12.24 | $12.24 | 111,000 | — | — |
| 2007-01-16 | $12.35 | $12.35 | 130,500 | — | — |
| 2007-01-12 | $12.39 | $12.39 | 125,125 | — | — |
| 2007-01-11 | $12.35 | $12.35 | 150,000 | — | — |
| 2007-01-10 | $12.31 | $12.31 | 142,625 | — | — |
| 2007-01-09 | $12.74 | $12.74 | 76,375 | — | — |
| 2007-01-08 | $12.78 | $12.78 | 138,625 | — | — |
| 2007-01-05 | $12.87 | $12.87 | 180,125 | — | — |
| 2007-01-04 | $13.02 | $13.02 | 154,125 | — | — |
| 2007-01-03 | $12.72 | $12.72 | 165,750 | — | — |