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
- 2001-06-29 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 | $13.13 | $13.13 | 202,400 | — | — |
| 2007-12-28 | $13.37 | $13.37 | 166,800 | — | — |
| 2007-12-27 | $13.15 | $13.15 | 143,800 | — | — |
| 2007-12-26 | $13.33 | $13.33 | 143,000 | — | — |
| 2007-12-24 | $13.50 | $13.50 | 92,000 | — | — |
| 2007-12-21 | $13.35 | $13.35 | 243,600 | — | — |
| 2007-12-20 | $13.15 | $13.15 | 530,300 | — | — |
| 2007-12-19 | $13.25 | $13.25 | 520,600 | — | — |
| 2007-12-18 | $12.77 | $12.77 | 487,700 | — | — |
| 2007-12-17 | $12.56 | $12.56 | 528,800 | — | — |
| 2007-12-14 | $12.47 | $12.47 | 295,400 | — | — |
| 2007-12-13 | $12.57 | $12.57 | 265,500 | — | — |
| 2007-12-12 | $12.50 | $12.50 | 254,400 | — | — |
| 2007-12-11 | $12.46 | $12.46 | 541,600 | — | — |
| 2007-12-10 | $12.82 | $12.82 | 769,000 | — | — |
| 2007-12-07 | $12.10 | $12.10 | 499,900 | — | — |
| 2007-12-06 | $11.76 | $11.76 | 242,500 | — | — |
| 2007-12-05 | $11.32 | $11.32 | 239,600 | — | — |
| 2007-12-04 | $11.21 | $11.21 | 309,900 | — | — |
| 2007-12-03 | $11.32 | $11.32 | 315,100 | — | — |
| 2007-11-30 | $11.00 | $11.00 | 312,500 | — | — |
| 2007-11-29 | $10.95 | $10.95 | 253,000 | — | — |
| 2007-11-28 | $11.14 | $11.14 | 380,100 | — | — |
| 2007-11-27 | $10.51 | $10.51 | 466,700 | — | — |
| 2007-11-26 | $10.99 | $10.99 | 293,800 | — | — |
| 2007-11-23 | $11.52 | $11.52 | 247,100 | — | — |
| 2007-11-21 | $11.22 | $11.22 | 348,900 | — | — |
| 2007-11-20 | $11.69 | $11.69 | 236,400 | — | — |
| 2007-11-19 | $11.40 | $11.40 | 254,600 | — | — |
| 2007-11-16 | $11.99 | $11.99 | 588,200 | — | — |
| 2007-11-15 | $11.18 | $11.18 | 259,000 | — | — |
| 2007-11-14 | $11.97 | $11.97 | 323,500 | — | — |
| 2007-11-13 | $11.64 | $11.64 | 380,900 | — | — |
| 2007-11-12 | $11.30 | $11.30 | 476,600 | — | — |
| 2007-11-09 | $12.04 | $12.04 | 210,400 | — | — |
| 2007-11-08 | $11.92 | $11.92 | 337,800 | — | — |
| 2007-11-07 | $11.89 | $11.89 | 389,300 | — | — |
| 2007-11-06 | $11.90 | $11.90 | 369,100 | — | — |
| 2007-11-05 | $11.62 | $11.62 | 233,700 | — | — |
| 2007-11-02 | $11.95 | $11.95 | 401,500 | — | — |
| 2007-11-01 | $11.75 | $11.75 | 212,900 | — | — |
| 2007-10-31 | $12.10 | $12.10 | 280,300 | — | — |
| 2007-10-30 | $11.92 | $11.92 | 278,700 | — | — |
| 2007-10-29 | $12.17 | $12.17 | 654,000 | — | — |
| 2007-10-26 | $11.98 | $11.98 | 395,700 | — | — |
| 2007-10-25 | $12.05 | $12.05 | 200,500 | — | — |
| 2007-10-24 | $11.96 | $11.96 | 188,500 | — | — |
| 2007-10-23 | $11.98 | $11.98 | 266,700 | — | — |
| 2007-10-22 | $11.45 | $11.45 | 565,800 | — | — |
| 2007-10-19 | $11.84 | $11.84 | 343,500 | — | — |
| 2007-10-18 | $12.54 | $12.54 | 404,700 | — | — |
| 2007-10-17 | $12.22 | $12.22 | 439,900 | — | — |
| 2007-10-16 | $12.38 | $12.38 | 402,400 | — | — |
| 2007-10-15 | $12.67 | $12.67 | 507,000 | — | — |
| 2007-10-12 | $12.54 | $12.54 | 408,400 | — | — |
| 2007-10-11 | $12.51 | $12.51 | 698,400 | — | — |
| 2007-10-10 | $13.13 | $13.13 | 575,100 | — | — |
| 2007-10-09 | $13.05 | $13.05 | 647,900 | — | — |
| 2007-10-08 | $11.80 | $11.80 | 147,200 | — | — |
| 2007-10-05 | $12.09 | $12.09 | 501,400 | — | — |
| 2007-10-04 | $11.28 | $11.28 | 426,800 | — | — |
| 2007-10-03 | $10.62 | $10.62 | 212,500 | — | — |
| 2007-10-02 | $10.64 | $10.64 | 257,500 | — | — |
| 2007-10-01 | $10.90 | $10.90 | 345,500 | — | — |
| 2007-09-28 | $11.05 | $11.05 | 393,800 | — | — |
| 2007-09-27 | $10.87 | $10.87 | 203,400 | — | — |
| 2007-09-26 | $10.79 | $10.79 | 442,600 | — | — |
| 2007-09-25 | $11.33 | $11.33 | 226,300 | — | — |
| 2007-09-24 | $11.55 | $11.55 | 430,500 | — | — |
| 2007-09-21 | $11.45 | $11.45 | 398,600 | — | — |
| 2007-09-20 | $11.15 | $11.15 | 566,300 | — | — |
| 2007-09-19 | $10.35 | $10.35 | 312,200 | — | — |
| 2007-09-18 | $10.30 | $10.30 | 284,900 | — | — |
| 2007-09-17 | $10.16 | $10.16 | 163,200 | — | — |
| 2007-09-14 | $10.13 | $10.13 | 212,900 | — | — |
| 2007-09-13 | $10.23 | $10.23 | 249,800 | — | — |
| 2007-09-12 | $10.13 | $10.13 | 424,000 | — | — |
| 2007-09-11 | $10.01 | $10.01 | 423,900 | — | — |
| 2007-09-10 | $9.84 | $9.84 | 213,200 | — | — |
| 2007-09-07 | $10.10 | $10.10 | 342,400 | — | — |
| 2007-09-06 | $9.93 | $9.93 | 711,700 | — | — |
| 2007-09-05 | $9.84 | $9.84 | 394,200 | — | — |
| 2007-09-04 | $10.06 | $10.06 | 395,500 | — | — |
| 2007-08-31 | $10.05 | $10.05 | 231,300 | — | — |
| 2007-08-30 | $9.86 | $9.86 | 228,600 | — | — |
| 2007-08-29 | $10.00 | $10.00 | 340,000 | — | — |
| 2007-08-28 | $10.02 | $10.02 | 338,100 | — | — |
| 2007-08-27 | $10.55 | $10.55 | 216,600 | — | — |
| 2007-08-24 | $10.44 | $10.44 | 262,800 | — | — |
| 2007-08-23 | $10.30 | $10.30 | 509,000 | — | — |
| 2007-08-22 | $10.38 | $10.38 | 477,600 | — | — |
| 2007-08-21 | $9.97 | $9.97 | 325,300 | — | — |
| 2007-08-20 | $9.65 | $9.65 | 317,400 | — | — |
| 2007-08-17 | $9.72 | $9.72 | 482,800 | — | — |
| 2007-08-16 | $9.83 | $9.83 | 1,521,700 | — | — |
| 2007-08-15 | $11.00 | $11.00 | 455,800 | — | — |
| 2007-08-14 | $12.05 | $12.05 | 757,200 | — | — |
| 2007-08-13 | $12.70 | $12.70 | 467,000 | — | — |
| 2007-08-10 | $12.79 | $12.79 | 674,600 | — | — |
| 2007-08-09 | $13.30 | $13.30 | 336,200 | — | — |
| 2007-08-08 | $13.80 | $13.80 | 514,300 | — | — |
| 2007-08-07 | $13.35 | $13.35 | 274,700 | — | — |
| 2007-08-06 | $13.70 | $13.70 | 425,500 | — | — |
| 2007-08-03 | $14.15 | $14.15 | 478,400 | — | — |
| 2007-08-02 | $13.93 | $13.93 | 762,700 | — | — |
| 2007-08-01 | $13.13 | $13.13 | 2,359,600 | — | — |
| 2007-07-31 | $15.17 | $15.17 | 567,900 | — | — |
| 2007-07-30 | $15.14 | $15.14 | 901,400 | — | — |
| 2007-07-27 | $14.01 | $14.01 | 907,400 | — | — |
| 2007-07-26 | $13.05 | $13.05 | 632,900 | — | — |
| 2007-07-25 | $12.78 | $12.78 | 281,800 | — | — |
| 2007-07-24 | $12.70 | $12.70 | 244,300 | — | — |
| 2007-07-23 | $12.95 | $12.95 | 153,400 | — | — |
| 2007-07-20 | $12.76 | $12.76 | 195,000 | — | — |
| 2007-07-19 | $12.80 | $12.80 | 264,400 | — | — |
| 2007-07-18 | $12.75 | $12.75 | 191,800 | — | — |
| 2007-07-17 | $12.53 | $12.53 | 117,100 | — | — |
| 2007-07-16 | $12.60 | $12.60 | 213,900 | — | — |
| 2007-07-13 | $12.77 | $12.77 | 186,900 | — | — |
| 2007-07-12 | $12.83 | $12.83 | 167,000 | — | — |
| 2007-07-11 | $12.60 | $12.60 | 211,400 | — | — |
| 2007-07-10 | $12.68 | $12.68 | 136,500 | — | — |
| 2007-07-09 | $12.89 | $12.89 | 248,100 | — | — |
| 2007-07-06 | $12.85 | $12.85 | 292,100 | — | — |
| 2007-07-05 | $12.45 | $12.45 | 179,200 | — | — |
| 2007-07-03 | $12.23 | $12.23 | 102,700 | — | — |
| 2007-07-02 | $12.34 | $12.34 | 269,900 | — | — |
| 2007-06-29 | $11.74 | $11.74 | 192,900 | — | — |
| 2007-06-28 | $11.52 | $11.52 | 190,300 | — | — |
| 2007-06-27 | $11.24 | $11.24 | 293,600 | — | — |
| 2007-06-26 | $10.84 | $10.84 | 474,400 | — | — |
| 2007-06-25 | $11.62 | $11.62 | 196,100 | — | — |
| 2007-06-22 | $11.87 | $11.87 | 171,100 | — | — |
| 2007-06-21 | $12.03 | $12.03 | 161,500 | — | — |
| 2007-06-20 | $12.21 | $12.21 | 117,700 | — | — |
| 2007-06-19 | $12.34 | $12.34 | 149,600 | — | — |
| 2007-06-18 | $12.28 | $12.28 | 176,600 | — | — |
| 2007-06-15 | $12.31 | $12.31 | 158,400 | — | — |
| 2007-06-14 | $12.25 | $12.25 | 241,900 | — | — |
| 2007-06-13 | $12.12 | $12.12 | 413,100 | — | — |
| 2007-06-12 | $11.76 | $11.76 | 544,700 | — | — |
| 2007-06-11 | $12.50 | $12.50 | 297,300 | — | — |
| 2007-06-08 | $12.71 | $12.71 | 338,100 | — | — |
| 2007-06-07 | $12.95 | $12.95 | 664,100 | — | — |
| 2007-06-06 | $13.29 | $13.29 | 366,700 | — | — |
| 2007-06-05 | $13.38 | $13.38 | 335,200 | — | — |
| 2007-06-04 | $13.58 | $13.58 | 445,300 | — | — |
| 2007-06-01 | $13.24 | $13.24 | 653,100 | — | — |
| 2007-05-31 | $12.75 | $12.75 | 754,700 | — | — |
| 2007-05-30 | $12.13 | $12.13 | 302,700 | — | — |
| 2007-05-29 | $12.08 | $12.08 | 261,800 | — | — |
| 2007-05-25 | $12.00 | $12.00 | 268,500 | — | — |
| 2007-05-24 | $11.80 | $11.80 | 457,200 | — | — |
| 2007-05-23 | $12.19 | $12.19 | 932,100 | — | — |
| 2007-05-22 | $11.68 | $11.68 | 582,600 | — | — |
| 2007-05-21 | $12.30 | $12.30 | 209,900 | — | — |
| 2007-05-18 | $12.01 | $12.01 | 402,100 | — | — |
| 2007-05-17 | $11.66 | $11.66 | 438,400 | — | — |
| 2007-05-16 | $11.70 | $11.70 | 393,200 | — | — |
| 2007-05-15 | $12.12 | $12.12 | 218,000 | — | — |
| 2007-05-14 | $12.29 | $12.29 | 258,800 | — | — |
| 2007-05-11 | $12.23 | $12.23 | 492,600 | — | — |
| 2007-05-10 | $12.35 | $12.35 | 350,600 | — | — |
| 2007-05-09 | $12.67 | $12.67 | 306,200 | — | — |
| 2007-05-08 | $12.46 | $12.46 | 184,200 | — | — |
| 2007-05-07 | $12.58 | $12.58 | 627,900 | — | — |
| 2007-05-04 | $12.45 | $12.45 | 332,900 | — | — |
| 2007-05-03 | $12.38 | $12.38 | 410,900 | — | — |
| 2007-05-02 | $12.21 | $12.21 | 293,000 | — | — |
| 2007-05-01 | $11.85 | $11.85 | 321,700 | — | — |
| 2007-04-30 | $12.23 | $12.23 | 412,900 | — | — |
| 2007-04-27 | $12.10 | $12.10 | 309,600 | — | — |
| 2007-04-26 | $11.88 | $11.88 | 503,700 | — | — |
| 2007-04-25 | $12.00 | $12.00 | 288,700 | — | — |
| 2007-04-24 | $12.05 | $12.05 | 456,100 | — | — |
| 2007-04-23 | $12.34 | $12.34 | 369,400 | — | — |
| 2007-04-20 | $12.33 | $12.33 | 552,200 | — | — |
| 2007-04-19 | $11.90 | $11.90 | 668,200 | — | — |
| 2007-04-18 | $12.29 | $12.29 | 787,600 | — | — |
| 2007-04-17 | $12.10 | $12.10 | 673,500 | — | — |
| 2007-04-16 | $11.98 | $11.98 | 1,181,900 | — | — |
| 2007-04-13 | $11.42 | $11.42 | 720,400 | — | — |
| 2007-04-12 | $10.83 | $10.83 | 383,800 | — | — |
| 2007-04-11 | $10.51 | $10.51 | 357,100 | — | — |
| 2007-04-10 | $10.69 | $10.69 | 278,000 | — | — |
| 2007-04-09 | $10.72 | $10.72 | 481,100 | — | — |
| 2007-04-05 | $11.08 | $11.08 | 260,600 | — | — |
| 2007-04-04 | $11.09 | $11.09 | 342,400 | — | — |
| 2007-04-03 | $10.96 | $10.96 | 335,600 | — | — |
| 2007-04-02 | $11.13 | $11.13 | 339,800 | — | — |
| 2007-03-30 | $11.28 | $11.28 | 141,000 | — | — |
| 2007-03-29 | $11.17 | $11.17 | 182,800 | — | — |
| 2007-03-28 | $11.25 | $11.25 | 356,000 | — | — |
| 2007-03-27 | $11.24 | $11.24 | 665,500 | — | — |
| 2007-03-26 | $11.25 | $11.25 | 727,200 | — | — |
| 2007-03-23 | $11.21 | $11.21 | 831,400 | — | — |
| 2007-03-22 | $10.96 | $10.96 | 538,000 | — | — |
| 2007-03-21 | $10.63 | $10.63 | 501,600 | — | — |
| 2007-03-20 | $10.34 | $10.34 | 300,500 | — | — |
| 2007-03-19 | $9.95 | $9.95 | 218,500 | — | — |
| 2007-03-16 | $10.02 | $10.02 | 213,400 | — | — |
| 2007-03-15 | $9.87 | $9.87 | 295,200 | — | — |
| 2007-03-14 | $9.85 | $9.85 | 507,100 | — | — |
| 2007-03-13 | $10.07 | $10.07 | 388,800 | — | — |
| 2007-03-12 | $10.62 | $10.62 | 317,900 | — | — |
| 2007-03-09 | $10.61 | $10.61 | 327,500 | — | — |
| 2007-03-08 | $10.47 | $10.47 | 433,900 | — | — |
| 2007-03-07 | $10.18 | $10.18 | 357,800 | — | — |
| 2007-03-06 | $10.00 | $10.00 | 359,400 | — | — |
| 2007-03-05 | $9.73 | $9.73 | 350,300 | — | — |
| 2007-03-02 | $9.96 | $9.96 | 382,600 | — | — |
| 2007-03-01 | $9.97 | $9.97 | 347,900 | — | — |
| 2007-02-28 | $10.03 | $10.03 | 505,600 | — | — |
| 2007-02-27 | $9.85 | $9.85 | 762,600 | — | — |
| 2007-02-26 | $10.25 | $10.25 | 861,700 | — | — |
| 2007-02-23 | $10.35 | $10.35 | 981,300 | — | — |
| 2007-02-22 | $10.70 | $10.70 | 585,200 | — | — |
| 2007-02-21 | $9.65 | $9.65 | 391,000 | — | — |
| 2007-02-20 | $9.36 | $9.36 | 378,900 | — | — |
| 2007-02-16 | $8.96 | $8.96 | 134,900 | — | — |
| 2007-02-15 | $9.00 | $9.00 | 162,300 | — | — |
| 2007-02-14 | $9.26 | $9.26 | 187,200 | — | — |
| 2007-02-13 | $9.19 | $9.19 | 120,000 | — | — |
| 2007-02-12 | $8.99 | $8.99 | 151,600 | — | — |
| 2007-02-09 | $8.98 | $8.98 | 232,100 | — | — |
| 2007-02-08 | $8.93 | $8.93 | 155,500 | — | — |
| 2007-02-07 | $8.72 | $8.72 | 117,900 | — | — |
| 2007-02-06 | $8.69 | $8.69 | 232,700 | — | — |
| 2007-02-05 | $8.52 | $8.52 | 273,100 | — | — |
| 2007-02-02 | $8.50 | $8.50 | 136,400 | — | — |
| 2007-02-01 | $8.70 | $8.70 | 222,700 | — | — |
| 2007-01-31 | $8.87 | $8.87 | 304,100 | — | — |
| 2007-01-30 | $8.67 | $8.67 | 510,800 | — | — |
| 2007-01-29 | $8.39 | $8.39 | 427,200 | — | — |
| 2007-01-26 | $8.07 | $8.07 | 116,800 | — | — |
| 2007-01-25 | $7.88 | $7.88 | 297,900 | — | — |
| 2007-01-24 | $8.01 | $8.01 | 125,600 | — | — |
| 2007-01-23 | $8.00 | $8.00 | 213,500 | — | — |
| 2007-01-22 | $7.68 | $7.68 | 164,300 | — | — |
| 2007-01-19 | $7.41 | $7.41 | 70,000 | — | — |
| 2007-01-18 | $7.20 | $7.20 | 70,800 | — | — |
| 2007-01-17 | $7.26 | $7.26 | 60,300 | — | — |
| 2007-01-16 | $7.19 | $7.19 | 75,100 | — | — |
| 2007-01-12 | $7.46 | $7.46 | 99,000 | — | — |
| 2007-01-11 | $7.27 | $7.27 | 114,400 | — | — |
| 2007-01-10 | $7.10 | $7.10 | 173,800 | — | — |
| 2007-01-09 | $6.92 | $6.92 | 189,600 | — | — |
| 2007-01-08 | $7.56 | $7.56 | 131,700 | — | — |
| 2007-01-05 | $7.48 | $7.48 | 272,700 | — | — |
| 2007-01-04 | $6.79 | $6.79 | 328,600 | — | — |
| 2007-01-03 | $7.43 | $7.43 | 241,100 | — | — |