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
- 1999-08-12 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 | $12.77 | $12.77 | 363,600 | — | — |
| 2007-12-28 | $12.33 | $12.33 | 168,800 | — | — |
| 2007-12-27 | $12.50 | $12.50 | 178,200 | — | — |
| 2007-12-26 | $12.79 | $12.79 | 254,500 | — | — |
| 2007-12-24 | $12.53 | $12.53 | 65,600 | — | — |
| 2007-12-21 | $12.65 | $12.65 | 136,500 | — | — |
| 2007-12-20 | $12.56 | $12.56 | 160,900 | — | — |
| 2007-12-19 | $12.36 | $12.36 | 154,100 | — | — |
| 2007-12-18 | $11.88 | $11.88 | 141,800 | — | — |
| 2007-12-17 | $12.03 | $12.03 | 376,500 | — | — |
| 2007-12-14 | $12.97 | $12.97 | 149,500 | — | — |
| 2007-12-13 | $13.05 | $13.05 | 303,800 | — | — |
| 2007-12-12 | $12.60 | $12.60 | 207,600 | — | — |
| 2007-12-11 | $12.69 | $12.69 | 151,800 | — | — |
| 2007-12-10 | $13.20 | $13.20 | 272,600 | — | — |
| 2007-12-07 | $13.36 | $13.36 | 187,300 | — | — |
| 2007-12-06 | $13.19 | $13.19 | 432,900 | — | — |
| 2007-12-05 | $12.78 | $12.78 | 513,300 | — | — |
| 2007-12-04 | $12.86 | $12.86 | 417,300 | — | — |
| 2007-12-03 | $12.61 | $12.61 | 481,400 | — | — |
| 2007-11-30 | $12.15 | $12.15 | 598,700 | — | — |
| 2007-11-29 | $11.16 | $11.16 | 363,600 | — | — |
| 2007-11-28 | $10.62 | $10.62 | 336,500 | — | — |
| 2007-11-27 | $9.97 | $9.97 | 381,900 | — | — |
| 2007-11-26 | $10.25 | $10.25 | 249,900 | — | — |
| 2007-11-23 | $10.20 | $10.20 | 84,700 | — | — |
| 2007-11-21 | $10.26 | $10.26 | 173,800 | — | — |
| 2007-11-20 | $10.31 | $10.31 | 512,100 | — | — |
| 2007-11-19 | $11.00 | $11.00 | 321,800 | — | — |
| 2007-11-16 | $11.49 | $11.49 | 245,700 | — | — |
| 2007-11-15 | $11.62 | $11.62 | 272,100 | — | — |
| 2007-11-14 | $12.25 | $12.25 | 272,800 | — | — |
| 2007-11-13 | $12.25 | $12.25 | 363,100 | — | — |
| 2007-11-12 | $12.19 | $12.19 | 375,100 | — | — |
| 2007-11-09 | $12.05 | $12.05 | 1,004,300 | — | — |
| 2007-11-08 | $12.44 | $12.44 | 585,200 | — | — |
| 2007-11-07 | $14.00 | $14.00 | 429,600 | — | — |
| 2007-11-06 | $14.42 | $14.42 | 435,600 | — | — |
| 2007-11-05 | $14.86 | $14.86 | 266,800 | — | — |
| 2007-11-02 | $14.92 | $14.92 | 480,700 | — | — |
| 2007-11-01 | $14.90 | $14.90 | 394,600 | — | — |
| 2007-10-31 | $15.46 | $15.46 | 637,000 | — | — |
| 2007-10-30 | $14.44 | $14.44 | 278,500 | — | — |
| 2007-10-29 | $14.42 | $14.42 | 525,600 | — | — |
| 2007-10-26 | $14.40 | $14.40 | 855,900 | — | — |
| 2007-10-25 | $12.54 | $12.54 | 404,800 | — | — |
| 2007-10-24 | $13.71 | $13.71 | 372,100 | — | — |
| 2007-10-23 | $13.72 | $13.72 | 521,200 | — | — |
| 2007-10-22 | $12.90 | $12.90 | 547,000 | — | — |
| 2007-10-19 | $12.76 | $12.76 | 827,100 | — | — |
| 2007-10-18 | $13.84 | $13.84 | 999,700 | — | — |
| 2007-10-17 | $13.14 | $13.14 | 491,700 | — | — |
| 2007-10-16 | $12.66 | $12.66 | 778,800 | — | — |
| 2007-10-15 | $12.78 | $12.78 | 921,800 | — | — |
| 2007-10-12 | $11.21 | $11.21 | 723,200 | — | — |
| 2007-10-11 | $11.04 | $11.04 | 1,147,600 | — | — |
| 2007-10-10 | $10.80 | $10.80 | 1,362,500 | — | — |
| 2007-10-09 | $10.49 | $10.49 | 942,900 | — | — |
| 2007-10-08 | $10.47 | $10.47 | 274,100 | — | — |
| 2007-10-05 | $10.60 | $10.60 | 219,500 | — | — |
| 2007-10-04 | $11.00 | $11.00 | 160,200 | — | — |
| 2007-10-03 | $11.02 | $11.02 | 373,400 | — | — |
| 2007-10-02 | $11.16 | $11.16 | 218,900 | — | — |
| 2007-10-01 | $11.17 | $11.17 | 249,900 | — | — |
| 2007-09-28 | $10.90 | $10.90 | 175,100 | — | — |
| 2007-09-27 | $11.01 | $11.01 | 276,200 | — | — |
| 2007-09-26 | $11.09 | $11.09 | 498,900 | — | — |
| 2007-09-25 | $10.55 | $10.55 | 487,200 | — | — |
| 2007-09-24 | $10.19 | $10.19 | 277,000 | — | — |
| 2007-09-21 | $9.73 | $9.73 | 265,300 | — | — |
| 2007-09-20 | $9.50 | $9.50 | 400,400 | — | — |
| 2007-09-19 | $9.12 | $9.12 | 339,100 | — | — |
| 2007-09-18 | $9.05 | $9.05 | 152,100 | — | — |
| 2007-09-17 | $9.00 | $9.00 | 79,500 | — | — |
| 2007-09-14 | $9.16 | $9.16 | 76,900 | — | — |
| 2007-09-13 | $9.28 | $9.28 | 72,300 | — | — |
| 2007-09-12 | $9.24 | $9.24 | 108,700 | — | — |
| 2007-09-11 | $9.25 | $9.25 | 47,900 | — | — |
| 2007-09-10 | $9.08 | $9.08 | 82,900 | — | — |
| 2007-09-07 | $9.13 | $9.13 | 42,300 | — | — |
| 2007-09-06 | $9.19 | $9.19 | 60,700 | — | — |
| 2007-09-05 | $9.19 | $9.19 | 95,900 | — | — |
| 2007-09-04 | $9.13 | $9.13 | 115,600 | — | — |
| 2007-08-31 | $9.30 | $9.30 | 125,800 | — | — |
| 2007-08-30 | $9.29 | $9.29 | 114,900 | — | — |
| 2007-08-29 | $9.15 | $9.15 | 164,400 | — | — |
| 2007-08-28 | $9.07 | $9.07 | 122,300 | — | — |
| 2007-08-27 | $9.10 | $9.10 | 141,700 | — | — |
| 2007-08-24 | $9.15 | $9.15 | 135,000 | — | — |
| 2007-08-23 | $9.25 | $9.25 | 113,200 | — | — |
| 2007-08-22 | $9.26 | $9.26 | 156,400 | — | — |
| 2007-08-21 | $8.96 | $8.96 | 53,100 | — | — |
| 2007-08-20 | $9.07 | $9.07 | 112,600 | — | — |
| 2007-08-17 | $9.30 | $9.30 | 126,000 | — | — |
| 2007-08-16 | $9.38 | $9.38 | 133,100 | — | — |
| 2007-08-15 | $9.49 | $9.49 | 85,400 | — | — |
| 2007-08-14 | $9.44 | $9.44 | 63,200 | — | — |
| 2007-08-13 | $9.61 | $9.61 | 168,300 | — | — |
| 2007-08-10 | $9.27 | $9.27 | 218,300 | — | — |
| 2007-08-09 | $9.07 | $9.07 | 308,500 | — | — |
| 2007-08-08 | $9.35 | $9.35 | 341,400 | — | — |
| 2007-08-07 | $8.94 | $8.94 | 110,300 | — | — |
| 2007-08-06 | $9.14 | $9.14 | 94,400 | — | — |
| 2007-08-03 | $9.29 | $9.29 | 129,000 | — | — |
| 2007-08-02 | $9.36 | $9.36 | 245,900 | — | — |
| 2007-08-01 | $9.77 | $9.77 | 281,700 | — | — |
| 2007-07-31 | $9.71 | $9.71 | 286,800 | — | — |
| 2007-07-30 | $10.04 | $10.04 | 364,500 | — | — |
| 2007-07-27 | $9.45 | $9.45 | 457,200 | — | — |
| 2007-07-26 | $8.82 | $8.82 | 158,000 | — | — |
| 2007-07-25 | $8.96 | $8.96 | 110,400 | — | — |
| 2007-07-24 | $8.76 | $8.76 | 85,800 | — | — |
| 2007-07-23 | $9.01 | $9.01 | 84,300 | — | — |
| 2007-07-20 | $8.88 | $8.88 | 93,800 | — | — |
| 2007-07-19 | $9.10 | $9.10 | 90,400 | — | — |
| 2007-07-18 | $9.10 | $9.10 | 52,000 | — | — |
| 2007-07-17 | $9.05 | $9.05 | 85,900 | — | — |
| 2007-07-16 | $8.91 | $8.91 | 135,800 | — | — |
| 2007-07-13 | $8.82 | $8.82 | 50,600 | — | — |
| 2007-07-12 | $8.79 | $8.79 | 128,000 | — | — |
| 2007-07-11 | $8.67 | $8.67 | 155,100 | — | — |
| 2007-07-10 | $8.69 | $8.69 | 214,200 | — | — |
| 2007-07-09 | $8.74 | $8.74 | 162,100 | — | — |
| 2007-07-06 | $8.70 | $8.70 | 151,100 | — | — |
| 2007-07-05 | $8.61 | $8.61 | 92,900 | — | — |
| 2007-07-03 | $8.41 | $8.41 | 128,600 | — | — |
| 2007-07-02 | $8.59 | $8.59 | 166,000 | — | — |
| 2007-06-29 | $8.67 | $8.67 | 172,700 | — | — |
| 2007-06-28 | $8.68 | $8.68 | 257,700 | — | — |
| 2007-06-27 | $8.72 | $8.72 | 123,700 | — | — |
| 2007-06-26 | $8.75 | $8.75 | 274,200 | — | — |
| 2007-06-25 | $8.75 | $8.75 | 496,500 | — | — |
| 2007-06-22 | $8.15 | $8.15 | 2,504,000 | — | — |
| 2007-06-21 | $8.00 | $8.00 | 99,000 | — | — |
| 2007-06-20 | $8.15 | $8.15 | 116,000 | — | — |
| 2007-06-19 | $8.40 | $8.40 | 104,200 | — | — |
| 2007-06-18 | $8.11 | $8.11 | 50,300 | — | — |
| 2007-06-15 | $8.02 | $8.02 | 138,400 | — | — |
| 2007-06-14 | $7.93 | $7.93 | 104,300 | — | — |
| 2007-06-13 | $7.60 | $7.60 | 76,100 | — | — |
| 2007-06-12 | $7.62 | $7.62 | 94,800 | — | — |
| 2007-06-11 | $8.00 | $8.00 | 77,300 | — | — |
| 2007-06-08 | $8.04 | $8.04 | 110,400 | — | — |
| 2007-06-07 | $8.05 | $8.05 | 114,900 | — | — |
| 2007-06-06 | $8.13 | $8.13 | 70,000 | — | — |
| 2007-06-05 | $8.25 | $8.25 | 454,800 | — | — |
| 2007-06-04 | $8.28 | $8.28 | 131,700 | — | — |
| 2007-06-01 | $8.14 | $8.14 | 65,800 | — | — |
| 2007-05-31 | $8.09 | $8.09 | 140,100 | — | — |
| 2007-05-30 | $7.92 | $7.92 | 29,500 | — | — |
| 2007-05-29 | $7.86 | $7.86 | 35,700 | — | — |
| 2007-05-25 | $7.90 | $7.90 | 89,800 | — | — |
| 2007-05-24 | $7.46 | $7.46 | 64,200 | — | — |
| 2007-05-23 | $7.62 | $7.62 | 46,900 | — | — |
| 2007-05-22 | $7.77 | $7.77 | 29,700 | — | — |
| 2007-05-21 | $7.54 | $7.54 | 63,400 | — | — |
| 2007-05-18 | $7.53 | $7.53 | 47,700 | — | — |
| 2007-05-17 | $7.51 | $7.51 | 83,600 | — | — |
| 2007-05-16 | $7.73 | $7.73 | 71,300 | — | — |
| 2007-05-15 | $7.67 | $7.67 | 87,300 | — | — |
| 2007-05-14 | $7.67 | $7.67 | 138,400 | — | — |
| 2007-05-11 | $7.70 | $7.70 | 71,900 | — | — |
| 2007-05-10 | $7.25 | $7.25 | 105,400 | — | — |
| 2007-05-09 | $7.56 | $7.56 | 178,400 | — | — |
| 2007-05-08 | $7.68 | $7.68 | 155,100 | — | — |
| 2007-05-07 | $7.98 | $7.98 | 84,700 | — | — |
| 2007-05-04 | $8.39 | $8.39 | 53,500 | — | — |
| 2007-05-03 | $8.35 | $8.35 | 52,800 | — | — |
| 2007-05-02 | $8.18 | $8.18 | 98,600 | — | — |
| 2007-05-01 | $8.34 | $8.34 | 63,900 | — | — |
| 2007-04-30 | $8.23 | $8.23 | 171,700 | — | — |
| 2007-04-27 | $8.41 | $8.41 | 108,800 | — | — |
| 2007-04-26 | $8.69 | $8.69 | 25,600 | — | — |
| 2007-04-25 | $8.61 | $8.61 | 52,500 | — | — |
| 2007-04-24 | $8.55 | $8.55 | 22,400 | — | — |
| 2007-04-23 | $8.54 | $8.54 | 46,100 | — | — |
| 2007-04-20 | $8.81 | $8.81 | 133,100 | — | — |
| 2007-04-19 | $8.33 | $8.33 | 45,200 | — | — |
| 2007-04-18 | $8.49 | $8.49 | 64,100 | — | — |
| 2007-04-17 | $8.48 | $8.48 | 175,700 | — | — |
| 2007-04-16 | $8.98 | $8.98 | 91,200 | — | — |
| 2007-04-13 | $8.90 | $8.90 | 29,000 | — | — |
| 2007-04-12 | $8.90 | $8.90 | 32,200 | — | — |
| 2007-04-11 | $8.83 | $8.83 | 43,900 | — | — |
| 2007-04-10 | $8.99 | $8.99 | 29,700 | — | — |
| 2007-04-09 | $8.82 | $8.82 | 53,700 | — | — |
| 2007-04-05 | $8.92 | $8.92 | 78,200 | — | — |
| 2007-04-04 | $8.82 | $8.82 | 88,700 | — | — |
| 2007-04-03 | $8.96 | $8.96 | 47,300 | — | — |
| 2007-04-02 | $9.05 | $9.05 | 57,400 | — | — |
| 2007-03-30 | $9.05 | $9.05 | 69,200 | — | — |
| 2007-03-29 | $9.00 | $9.00 | 27,300 | — | — |
| 2007-03-28 | $8.87 | $8.87 | 131,000 | — | — |
| 2007-03-27 | $8.91 | $8.91 | 41,000 | — | — |
| 2007-03-26 | $8.99 | $8.99 | 85,400 | — | — |
| 2007-03-23 | $9.43 | $9.43 | 52,700 | — | — |
| 2007-03-22 | $9.16 | $9.16 | 54,300 | — | — |
| 2007-03-21 | $9.16 | $9.16 | 129,500 | — | — |
| 2007-03-20 | $8.84 | $8.84 | 60,800 | — | — |
| 2007-03-19 | $8.68 | $8.68 | 63,200 | — | — |
| 2007-03-16 | $8.44 | $8.44 | 315,300 | — | — |
| 2007-03-15 | $8.68 | $8.68 | 72,800 | — | — |
| 2007-03-14 | $8.88 | $8.88 | 88,400 | — | — |
| 2007-03-13 | $8.48 | $8.48 | 108,500 | — | — |
| 2007-03-12 | $8.63 | $8.63 | 61,100 | — | — |
| 2007-03-09 | $8.82 | $8.82 | 85,700 | — | — |
| 2007-03-08 | $8.64 | $8.64 | 85,900 | — | — |
| 2007-03-07 | $8.67 | $8.67 | 115,200 | — | — |
| 2007-03-06 | $8.90 | $8.90 | 85,300 | — | — |
| 2007-03-05 | $8.53 | $8.53 | 94,900 | — | — |
| 2007-03-02 | $8.35 | $8.35 | 116,400 | — | — |
| 2007-03-01 | $8.48 | $8.48 | 100,400 | — | — |
| 2007-02-28 | $8.63 | $8.63 | 110,600 | — | — |
| 2007-02-27 | $8.20 | $8.20 | 144,100 | — | — |
| 2007-02-26 | $8.73 | $8.73 | 50,400 | — | — |
| 2007-02-23 | $8.68 | $8.68 | 145,800 | — | — |
| 2007-02-22 | $8.99 | $8.99 | 67,800 | — | — |
| 2007-02-21 | $9.00 | $9.00 | 43,700 | — | — |
| 2007-02-20 | $8.98 | $8.98 | 63,400 | — | — |
| 2007-02-16 | $8.99 | $8.99 | 71,400 | — | — |
| 2007-02-15 | $8.90 | $8.90 | 83,600 | — | — |
| 2007-02-14 | $8.80 | $8.80 | 200,200 | — | — |
| 2007-02-13 | $8.91 | $8.91 | 82,900 | — | — |
| 2007-02-12 | $8.85 | $8.85 | 71,500 | — | — |
| 2007-02-09 | $8.88 | $8.88 | 86,900 | — | — |
| 2007-02-08 | $8.82 | $8.82 | 59,400 | — | — |
| 2007-02-07 | $8.79 | $8.79 | 47,500 | — | — |
| 2007-02-06 | $8.77 | $8.77 | 75,200 | — | — |
| 2007-02-05 | $8.79 | $8.79 | 86,500 | — | — |
| 2007-02-02 | $8.91 | $8.91 | 148,700 | — | — |
| 2007-02-01 | $8.54 | $8.54 | 99,100 | — | — |
| 2007-01-31 | $8.35 | $8.35 | 85,900 | — | — |
| 2007-01-30 | $8.49 | $8.49 | 169,900 | — | — |
| 2007-01-29 | $8.58 | $8.58 | 68,100 | — | — |
| 2007-01-26 | $8.50 | $8.50 | 107,400 | — | — |
| 2007-01-25 | $8.57 | $8.57 | 79,100 | — | — |
| 2007-01-24 | $8.63 | $8.63 | 74,200 | — | — |
| 2007-01-23 | $8.46 | $8.46 | 62,100 | — | — |
| 2007-01-22 | $8.36 | $8.36 | 89,300 | — | — |
| 2007-01-19 | $8.66 | $8.66 | 87,000 | — | — |
| 2007-01-18 | $8.57 | $8.57 | 96,000 | — | — |
| 2007-01-17 | $8.74 | $8.74 | 56,600 | — | — |
| 2007-01-16 | $8.74 | $8.74 | 110,300 | — | — |
| 2007-01-12 | $8.59 | $8.59 | 81,500 | — | — |
| 2007-01-11 | $8.38 | $8.38 | 93,100 | — | — |
| 2007-01-10 | $8.48 | $8.48 | 95,700 | — | — |
| 2007-01-09 | $8.49 | $8.49 | 165,400 | — | — |
| 2007-01-08 | $8.38 | $8.38 | 126,400 | — | — |
| 2007-01-05 | $8.06 | $8.06 | 102,500 | — | — |
| 2007-01-04 | $8.26 | $8.26 | 94,900 | — | — |
| 2007-01-03 | $8.15 | $8.15 | 116,400 | — | — |