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
- 2003-11-25 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 | $9.14 | $9.14 | 123,300 | — | — |
| 2007-12-28 | $9.02 | $9.02 | 114,600 | — | — |
| 2007-12-27 | $8.87 | $8.87 | 82,100 | — | — |
| 2007-12-26 | $9.12 | $9.12 | 59,100 | — | — |
| 2007-12-24 | $9.16 | $9.16 | 72,100 | — | — |
| 2007-12-21 | $9.15 | $9.15 | 161,100 | — | — |
| 2007-12-20 | $9.02 | $9.02 | 43,000 | — | — |
| 2007-12-19 | $9.00 | $9.00 | 34,300 | — | — |
| 2007-12-18 | $8.98 | $8.98 | 40,100 | — | — |
| 2007-12-17 | $8.33 | $8.33 | 188,700 | — | — |
| 2007-12-14 | $8.30 | $8.30 | 235,700 | — | — |
| 2007-12-13 | $8.17 | $8.17 | 104,900 | — | — |
| 2007-12-12 | $8.04 | $8.04 | 64,500 | — | — |
| 2007-12-11 | $8.14 | $8.14 | 61,900 | — | — |
| 2007-12-10 | $8.40 | $8.40 | 63,200 | — | — |
| 2007-12-07 | $8.51 | $8.51 | 91,900 | — | — |
| 2007-12-06 | $8.26 | $8.26 | 126,400 | — | — |
| 2007-12-05 | $8.15 | $8.15 | 187,000 | — | — |
| 2007-12-04 | $8.67 | $8.67 | 44,100 | — | — |
| 2007-12-03 | $8.90 | $8.90 | 60,200 | — | — |
| 2007-11-30 | $9.07 | $9.07 | 74,100 | — | — |
| 2007-11-29 | $8.92 | $8.92 | 21,800 | — | — |
| 2007-11-28 | $9.07 | $9.07 | 60,000 | — | — |
| 2007-11-27 | $8.72 | $8.72 | 58,400 | — | — |
| 2007-11-26 | $8.74 | $8.74 | 73,200 | — | — |
| 2007-11-23 | $9.51 | $9.51 | 20,500 | — | — |
| 2007-11-21 | $8.63 | $8.63 | 34,800 | — | — |
| 2007-11-20 | $9.00 | $9.00 | 100,300 | — | — |
| 2007-11-19 | $9.01 | $9.01 | 114,800 | — | — |
| 2007-11-16 | $9.15 | $9.15 | 56,200 | — | — |
| 2007-11-15 | $9.70 | $9.70 | 80,600 | — | — |
| 2007-11-14 | $9.70 | $9.70 | 116,500 | — | — |
| 2007-11-13 | $9.60 | $9.60 | 89,700 | — | — |
| 2007-11-12 | $9.34 | $9.34 | 66,400 | — | — |
| 2007-11-09 | $9.22 | $9.22 | 85,000 | — | — |
| 2007-11-08 | $9.68 | $9.68 | 141,900 | — | — |
| 2007-11-07 | $9.01 | $9.01 | 309,100 | — | — |
| 2007-11-06 | $9.55 | $9.55 | 114,700 | — | — |
| 2007-11-05 | $9.16 | $9.16 | 60,000 | — | — |
| 2007-11-02 | $9.05 | $9.05 | 56,200 | — | — |
| 2007-11-01 | $9.05 | $9.05 | 67,000 | — | — |
| 2007-10-31 | $9.43 | $9.43 | 85,000 | — | — |
| 2007-10-30 | $9.48 | $9.48 | 67,000 | — | — |
| 2007-10-29 | $9.75 | $9.75 | 114,100 | — | — |
| 2007-10-26 | $9.99 | $9.99 | 182,900 | — | — |
| 2007-10-25 | $9.40 | $9.40 | 136,800 | — | — |
| 2007-10-24 | $9.35 | $9.35 | 98,700 | — | — |
| 2007-10-23 | $9.07 | $9.07 | 74,800 | — | — |
| 2007-10-22 | $9.43 | $9.43 | 32,600 | — | — |
| 2007-10-19 | $9.22 | $9.22 | 138,600 | — | — |
| 2007-10-18 | $9.64 | $9.64 | 59,200 | — | — |
| 2007-10-17 | $9.62 | $9.62 | 71,900 | — | — |
| 2007-10-16 | $9.63 | $9.63 | 66,700 | — | — |
| 2007-10-15 | $9.65 | $9.65 | 87,500 | — | — |
| 2007-10-12 | $9.86 | $9.86 | 65,300 | — | — |
| 2007-10-11 | $9.94 | $9.94 | 76,600 | — | — |
| 2007-10-10 | $9.97 | $9.97 | 74,400 | — | — |
| 2007-10-09 | $10.29 | $10.29 | 46,400 | — | — |
| 2007-10-08 | $10.53 | $10.53 | 55,100 | — | — |
| 2007-10-05 | $10.30 | $10.30 | 103,400 | — | — |
| 2007-10-04 | $10.00 | $10.00 | 71,200 | — | — |
| 2007-10-03 | $9.96 | $9.96 | 80,300 | — | — |
| 2007-10-02 | $10.69 | $10.69 | 80,200 | — | — |
| 2007-10-01 | $10.70 | $10.70 | 123,100 | — | — |
| 2007-09-28 | $10.49 | $10.49 | 81,500 | — | — |
| 2007-09-27 | $10.63 | $10.63 | 39,400 | — | — |
| 2007-09-26 | $10.82 | $10.82 | 115,300 | — | — |
| 2007-09-25 | $10.50 | $10.50 | 30,400 | — | — |
| 2007-09-24 | $10.46 | $10.46 | 113,700 | — | — |
| 2007-09-21 | $10.59 | $10.59 | 92,300 | — | — |
| 2007-09-20 | $10.89 | $10.89 | 95,000 | — | — |
| 2007-09-19 | $10.82 | $10.82 | 67,800 | — | — |
| 2007-09-18 | $10.12 | $10.12 | 51,100 | — | — |
| 2007-09-17 | $9.60 | $9.60 | 65,100 | — | — |
| 2007-09-14 | $9.75 | $9.75 | 57,900 | — | — |
| 2007-09-13 | $9.52 | $9.52 | 106,400 | — | — |
| 2007-09-12 | $9.57 | $9.57 | 57,300 | — | — |
| 2007-09-11 | $9.92 | $9.92 | 105,500 | — | — |
| 2007-09-10 | $9.70 | $9.70 | 82,800 | — | — |
| 2007-09-07 | $9.64 | $9.64 | 95,000 | — | — |
| 2007-09-06 | $9.94 | $9.94 | 125,800 | — | — |
| 2007-09-05 | $9.50 | $9.50 | 122,400 | — | — |
| 2007-09-04 | $9.60 | $9.60 | 82,400 | — | — |
| 2007-08-31 | $9.77 | $9.77 | 118,100 | — | — |
| 2007-08-30 | $9.47 | $9.47 | 81,900 | — | — |
| 2007-08-29 | $9.00 | $9.00 | 52,600 | — | — |
| 2007-08-28 | $8.91 | $8.91 | 42,600 | — | — |
| 2007-08-27 | $9.21 | $9.21 | 53,600 | — | — |
| 2007-08-24 | $9.47 | $9.47 | 57,400 | — | — |
| 2007-08-23 | $9.16 | $9.16 | 97,500 | — | — |
| 2007-08-22 | $8.71 | $8.71 | 142,600 | — | — |
| 2007-08-21 | $8.23 | $8.23 | 47,700 | — | — |
| 2007-08-20 | $8.29 | $8.29 | 87,000 | — | — |
| 2007-08-17 | $8.17 | $8.17 | 164,900 | — | — |
| 2007-08-16 | $8.33 | $8.33 | 260,600 | — | — |
| 2007-08-15 | $8.44 | $8.44 | 119,100 | — | — |
| 2007-08-14 | $8.42 | $8.42 | 95,300 | — | — |
| 2007-08-13 | $8.41 | $8.41 | 175,200 | — | — |
| 2007-08-10 | $7.96 | $7.96 | 331,000 | — | — |
| 2007-08-09 | $7.84 | $7.84 | 614,100 | — | — |
| 2007-08-08 | $8.36 | $8.36 | 394,900 | — | — |
| 2007-08-07 | $8.26 | $8.26 | 502,800 | — | — |
| 2007-08-06 | $8.26 | $8.26 | 293,100 | — | — |
| 2007-08-03 | $9.17 | $9.17 | 828,700 | — | — |
| 2007-08-02 | $10.39 | $10.39 | 193,700 | — | — |
| 2007-08-01 | $10.31 | $10.31 | 349,600 | — | — |
| 2007-07-31 | $10.25 | $10.25 | 444,700 | — | — |
| 2007-07-30 | $10.12 | $10.12 | 138,700 | — | — |
| 2007-07-27 | $10.04 | $10.04 | 175,200 | — | — |
| 2007-07-26 | $10.51 | $10.51 | 227,100 | — | — |
| 2007-07-25 | $11.21 | $11.21 | 201,300 | — | — |
| 2007-07-24 | $11.70 | $11.70 | 190,700 | — | — |
| 2007-07-23 | $12.45 | $12.45 | 202,100 | — | — |
| 2007-07-20 | $12.63 | $12.63 | 225,300 | — | — |
| 2007-07-19 | $12.83 | $12.83 | 177,900 | — | — |
| 2007-07-18 | $12.70 | $12.70 | 124,900 | — | — |
| 2007-07-17 | $13.10 | $13.10 | 209,700 | — | — |
| 2007-07-16 | $13.12 | $13.12 | 164,200 | — | — |
| 2007-07-13 | $13.13 | $13.13 | 194,800 | — | — |
| 2007-07-12 | $13.81 | $13.81 | 139,900 | — | — |
| 2007-07-11 | $13.91 | $13.91 | 197,800 | — | — |
| 2007-07-10 | $14.10 | $14.10 | 62,400 | — | — |
| 2007-07-09 | $14.63 | $14.63 | 130,100 | — | — |
| 2007-07-06 | $14.94 | $14.94 | 159,700 | — | — |
| 2007-07-05 | $14.94 | $14.94 | 143,200 | — | — |
| 2007-07-03 | $14.57 | $14.57 | 78,400 | — | — |
| 2007-07-02 | $13.77 | $13.77 | 258,100 | — | — |
| 2007-06-29 | $13.14 | $13.14 | 151,000 | — | — |
| 2007-06-28 | $13.18 | $13.18 | 73,300 | — | — |
| 2007-06-27 | $13.52 | $13.52 | 65,100 | — | — |
| 2007-06-26 | $13.79 | $13.79 | 83,800 | — | — |
| 2007-06-25 | $13.40 | $13.40 | 133,900 | — | — |
| 2007-06-22 | $13.82 | $13.82 | 959,200 | — | — |
| 2007-06-21 | $14.35 | $14.35 | 163,600 | — | — |
| 2007-06-20 | $14.24 | $14.24 | 104,900 | — | — |
| 2007-06-19 | $14.33 | $14.33 | 87,900 | — | — |
| 2007-06-18 | $13.75 | $13.75 | 98,400 | — | — |
| 2007-06-15 | $13.35 | $13.35 | 73,200 | — | — |
| 2007-06-14 | $13.10 | $13.10 | 152,700 | — | — |
| 2007-06-13 | $13.32 | $13.32 | 90,500 | — | — |
| 2007-06-12 | $12.84 | $12.84 | 147,600 | — | — |
| 2007-06-11 | $13.40 | $13.40 | 70,100 | — | — |
| 2007-06-08 | $13.74 | $13.74 | 66,900 | — | — |
| 2007-06-07 | $13.88 | $13.88 | 52,800 | — | — |
| 2007-06-06 | $14.02 | $14.02 | 43,100 | — | — |
| 2007-06-05 | $14.17 | $14.17 | 62,800 | — | — |
| 2007-06-04 | $14.48 | $14.48 | 76,300 | — | — |
| 2007-06-01 | $14.32 | $14.32 | 62,800 | — | — |
| 2007-05-31 | $14.04 | $14.04 | 119,100 | — | — |
| 2007-05-30 | $14.32 | $14.32 | 89,500 | — | — |
| 2007-05-29 | $14.57 | $14.57 | 69,500 | — | — |
| 2007-05-25 | $14.62 | $14.62 | 65,100 | — | — |
| 2007-05-24 | $14.49 | $14.49 | 101,600 | — | — |
| 2007-05-23 | $14.98 | $14.98 | 100,400 | — | — |
| 2007-05-22 | $14.78 | $14.78 | 171,500 | — | — |
| 2007-05-21 | $14.30 | $14.30 | 315,500 | — | — |
| 2007-05-18 | $13.63 | $13.63 | 297,100 | — | — |
| 2007-05-17 | $13.33 | $13.33 | 1,312,000 | — | — |
| 2007-05-16 | $10.89 | $10.89 | 159,800 | — | — |
| 2007-05-15 | $10.79 | $10.79 | 139,400 | — | — |
| 2007-05-14 | $10.48 | $10.48 | 289,700 | — | — |
| 2007-05-11 | $11.31 | $11.31 | 120,500 | — | — |
| 2007-05-10 | $11.50 | $11.50 | 153,800 | — | — |
| 2007-05-09 | $11.85 | $11.85 | 265,900 | — | — |
| 2007-05-08 | $11.95 | $11.95 | 223,500 | — | — |
| 2007-05-07 | $11.61 | $11.61 | 75,600 | — | — |
| 2007-05-04 | $11.79 | $11.79 | 97,300 | — | — |
| 2007-05-03 | $11.73 | $11.73 | 157,800 | — | — |
| 2007-05-02 | $11.66 | $11.66 | 314,500 | — | — |
| 2007-05-01 | $11.35 | $11.35 | 241,300 | — | — |
| 2007-04-30 | $11.95 | $11.95 | 189,400 | — | — |
| 2007-04-27 | $11.94 | $11.94 | 239,000 | — | — |
| 2007-04-26 | $12.57 | $12.57 | 247,200 | — | — |
| 2007-04-25 | $12.17 | $12.17 | 517,700 | — | — |
| 2007-04-24 | $11.69 | $11.69 | 351,000 | — | — |
| 2007-04-23 | $10.87 | $10.87 | 419,200 | — | — |
| 2007-04-20 | $11.78 | $11.78 | 217,000 | — | — |
| 2007-04-19 | $11.05 | $11.05 | 127,900 | — | — |
| 2007-04-18 | $10.79 | $10.79 | 206,800 | — | — |
| 2007-04-17 | $10.58 | $10.58 | 315,900 | — | — |
| 2007-04-16 | $10.65 | $10.65 | 143,500 | — | — |
| 2007-04-13 | $10.54 | $10.54 | 274,300 | — | — |
| 2007-04-12 | $10.25 | $10.25 | 117,500 | — | — |
| 2007-04-11 | $9.85 | $9.85 | 104,800 | — | — |
| 2007-04-10 | $9.86 | $9.86 | 168,100 | — | — |
| 2007-04-09 | $9.59 | $9.59 | 253,900 | — | — |
| 2007-04-05 | $9.42 | $9.42 | 74,800 | — | — |
| 2007-04-04 | $9.70 | $9.70 | 167,900 | — | — |
| 2007-04-03 | $9.87 | $9.87 | 114,400 | — | — |
| 2007-04-02 | $9.59 | $9.59 | 267,700 | — | — |
| 2007-03-30 | $9.61 | $9.61 | 79,800 | — | — |
| 2007-03-29 | $9.35 | $9.35 | 73,900 | — | — |
| 2007-03-28 | $9.19 | $9.19 | 175,900 | — | — |
| 2007-03-27 | $8.66 | $8.66 | 31,300 | — | — |
| 2007-03-26 | $8.54 | $8.54 | 40,600 | — | — |
| 2007-03-23 | $8.55 | $8.55 | 67,400 | — | — |
| 2007-03-22 | $8.49 | $8.49 | 59,800 | — | — |
| 2007-03-21 | $8.58 | $8.58 | 54,000 | — | — |
| 2007-03-20 | $8.59 | $8.59 | 127,500 | — | — |
| 2007-03-19 | $8.53 | $8.53 | 140,300 | — | — |
| 2007-03-16 | $8.40 | $8.40 | 52,000 | — | — |
| 2007-03-15 | $8.32 | $8.32 | 95,400 | — | — |
| 2007-03-14 | $8.42 | $8.42 | 129,300 | — | — |
| 2007-03-13 | $8.35 | $8.35 | 255,000 | — | — |
| 2007-03-12 | $8.31 | $8.31 | 164,700 | — | — |
| 2007-03-09 | $7.89 | $7.89 | 110,400 | — | — |
| 2007-03-08 | $7.65 | $7.65 | 45,100 | — | — |
| 2007-03-07 | $7.63 | $7.63 | 116,600 | — | — |
| 2007-03-06 | $7.48 | $7.48 | 84,900 | — | — |
| 2007-03-05 | $7.38 | $7.38 | 58,800 | — | — |
| 2007-03-02 | $7.50 | $7.50 | 68,100 | — | — |
| 2007-03-01 | $7.52 | $7.52 | 184,500 | — | — |
| 2007-02-28 | $7.64 | $7.64 | 80,300 | — | — |
| 2007-02-27 | $7.31 | $7.31 | 89,300 | — | — |
| 2007-02-26 | $7.50 | $7.50 | 61,400 | — | — |
| 2007-02-23 | $7.57 | $7.57 | 70,600 | — | — |
| 2007-02-22 | $7.65 | $7.65 | 52,400 | — | — |
| 2007-02-21 | $7.75 | $7.75 | 72,900 | — | — |
| 2007-02-20 | $7.73 | $7.73 | 106,000 | — | — |
| 2007-02-16 | $7.50 | $7.50 | 153,000 | — | — |
| 2007-02-15 | $7.49 | $7.49 | 64,700 | — | — |
| 2007-02-14 | $7.34 | $7.34 | 60,100 | — | — |
| 2007-02-13 | $7.20 | $7.20 | 101,000 | — | — |
| 2007-02-12 | $7.04 | $7.04 | 192,000 | — | — |
| 2007-02-09 | $6.73 | $6.73 | 97,700 | — | — |
| 2007-02-08 | $6.75 | $6.75 | 64,900 | — | — |
| 2007-02-07 | $6.74 | $6.74 | 81,600 | — | — |
| 2007-02-06 | $6.79 | $6.79 | 71,300 | — | — |
| 2007-02-05 | $6.78 | $6.78 | 91,500 | — | — |
| 2007-02-02 | $6.50 | $6.50 | 53,300 | — | — |
| 2007-02-01 | $6.39 | $6.39 | 204,400 | — | — |
| 2007-01-31 | $6.18 | $6.18 | 62,800 | — | — |
| 2007-01-30 | $6.08 | $6.08 | 39,400 | — | — |
| 2007-01-29 | $6.07 | $6.07 | 72,800 | — | — |
| 2007-01-26 | $5.91 | $5.91 | 44,400 | — | — |
| 2007-01-25 | $5.75 | $5.75 | 64,500 | — | — |
| 2007-01-24 | $5.80 | $5.80 | 109,000 | — | — |
| 2007-01-23 | $5.81 | $5.81 | 34,200 | — | — |
| 2007-01-22 | $5.76 | $5.76 | 40,000 | — | — |
| 2007-01-19 | $5.60 | $5.60 | 54,800 | — | — |
| 2007-01-18 | $5.60 | $5.60 | 83,000 | — | — |
| 2007-01-17 | $5.60 | $5.60 | 117,500 | — | — |
| 2007-01-16 | $5.74 | $5.74 | 132,000 | — | — |
| 2007-01-12 | $5.27 | $5.27 | 80,200 | — | — |
| 2007-01-11 | $5.13 | $5.13 | 61,500 | — | — |
| 2007-01-10 | $5.03 | $5.03 | 137,000 | — | — |
| 2007-01-09 | $5.15 | $5.15 | 77,900 | — | — |
| 2007-01-08 | $5.14 | $5.14 | 51,300 | — | — |
| 2007-01-05 | $5.00 | $5.00 | 79,900 | — | — |
| 2007-01-04 | $4.75 | $4.75 | 27,900 | — | — |
| 2007-01-03 | $4.76 | $4.76 | 58,300 | — | — |