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
- 1980-03-19 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 | $10.97 | $17.17 | 28,600 | — | — |
| 2007-12-28 | $10.99 | $17.20 | 9,000 | — | — |
| 2007-12-27 | $10.92 | $17.09 | 3,800 | — | — |
| 2007-12-26 | $10.86 | $16.99 | 21,600 | — | — |
| 2007-12-24 | $10.80 | $16.91 | 3,600 | — | — |
| 2007-12-21 | $10.80 | $16.91 | 18,400 | — | — |
| 2007-12-20 | $10.90 | $17.06 | 22,400 | — | — |
| 2007-12-19 | $10.86 | $17.00 | 12,800 | — | — |
| 2007-12-18 | $10.75 | $16.83 | 21,400 | — | — |
| 2007-12-17 | $10.74 | $16.81 | 40,200 | — | — |
| 2007-12-14 | $10.78 | $16.87 | 25,800 | — | — |
| 2007-12-13 | $10.80 | $16.91 | 21,200 | — | — |
| 2007-12-12 | $10.71 | $16.76 | 37,400 | — | — |
| 2007-12-11 | $11.13 | $17.42 | 19,600 | — | — |
| 2007-12-10 | $11.48 | $17.96 | 54,000 | — | — |
| 2007-12-07 | $11.23 | $17.57 | 42,200 | — | — |
| 2007-12-06 | $10.95 | $17.13 | 15,400 | — | — |
| 2007-12-05 | $10.77 | $16.85 | 18,800 | — | — |
| 2007-12-04 | $10.80 | $16.91 | 28,200 | — | — |
| 2007-12-03 | $10.83 | $16.95 | 33,800 | — | — |
| 2007-11-30 | $10.84 | $16.96 | 19,600 | — | — |
| 2007-11-29 | $10.65 | $16.67 | 35,000 | — | — |
| 2007-11-28 | $10.10 | $15.81 | 30,000 | — | — |
| 2007-11-27 | $10.07 | $15.76 | 33,400 | — | — |
| 2007-11-26 | $9.76 | $15.27 | 78,400 | — | — |
| 2007-11-23 | $9.62 | $15.06 | 75,000 | — | — |
| 2007-11-21 | $10.15 | $15.89 | 29,600 | — | — |
| 2007-11-20 | $10.50 | $16.44 | 75,800 | — | — |
| 2007-11-19 | $11.04 | $17.18 | 64,200 | — | — |
| 2007-11-16 | $10.61 | $16.50 | 36,000 | — | — |
| 2007-11-15 | $10.39 | $16.17 | 47,800 | — | — |
| 2007-11-14 | $10.20 | $15.87 | 12,200 | — | — |
| 2007-11-13 | $10.13 | $15.76 | 20,200 | — | — |
| 2007-11-12 | $9.95 | $15.48 | 37,400 | — | — |
| 2007-11-09 | $10.00 | $15.56 | 65,400 | — | — |
| 2007-11-08 | $10.04 | $15.62 | 40,800 | — | — |
| 2007-11-07 | $9.97 | $15.51 | 18,800 | — | — |
| 2007-11-06 | $10.00 | $15.56 | 68,400 | — | — |
| 2007-11-05 | $9.85 | $15.32 | 15,800 | — | — |
| 2007-11-02 | $10.02 | $15.59 | 40,600 | — | — |
| 2007-11-01 | $9.98 | $15.52 | 36,000 | — | — |
| 2007-10-31 | $9.80 | $15.24 | 49,600 | — | — |
| 2007-10-30 | $9.88 | $15.37 | 7,800 | — | — |
| 2007-10-29 | $9.81 | $15.27 | 46,000 | — | — |
| 2007-10-26 | $9.76 | $15.19 | 32,000 | — | — |
| 2007-10-25 | $9.90 | $15.40 | 14,400 | — | — |
| 2007-10-24 | $9.92 | $15.43 | 17,600 | — | — |
| 2007-10-23 | $10.07 | $15.66 | 33,000 | — | — |
| 2007-10-22 | $10.08 | $15.69 | 83,600 | — | — |
| 2007-10-19 | $9.80 | $15.24 | 32,800 | — | — |
| 2007-10-18 | $9.49 | $14.76 | 99,800 | — | — |
| 2007-10-17 | $9.58 | $14.91 | 90,600 | — | — |
| 2007-10-16 | $9.75 | $15.17 | 30,000 | — | — |
| 2007-10-15 | $9.49 | $14.77 | 34,400 | — | — |
| 2007-10-12 | $9.61 | $14.95 | 26,400 | — | — |
| 2007-10-11 | $9.44 | $14.69 | 32,800 | — | — |
| 2007-10-10 | $9.58 | $14.91 | 33,600 | — | — |
| 2007-10-09 | $9.58 | $14.90 | 13,400 | — | — |
| 2007-10-08 | $9.59 | $14.92 | 41,400 | — | — |
| 2007-10-05 | $9.51 | $14.80 | 26,200 | — | — |
| 2007-10-04 | $9.45 | $14.71 | 68,600 | — | — |
| 2007-10-03 | $9.37 | $14.58 | 119,400 | — | — |
| 2007-10-02 | $9.15 | $14.23 | 55,800 | — | — |
| 2007-10-01 | $9.15 | $14.24 | 16,600 | — | — |
| 2007-09-28 | $9.20 | $14.32 | 58,200 | — | — |
| 2007-09-27 | $9.10 | $14.15 | 43,200 | — | — |
| 2007-09-26 | $9.07 | $14.12 | 102,400 | — | — |
| 2007-09-25 | $8.63 | $13.43 | 37,400 | — | — |
| 2007-09-24 | $8.70 | $13.54 | 6,200 | — | — |
| 2007-09-21 | $8.60 | $13.38 | 32,000 | — | — |
| 2007-09-20 | $8.53 | $13.27 | 25,200 | — | — |
| 2007-09-19 | $8.67 | $13.49 | 13,000 | — | — |
| 2007-09-18 | $8.61 | $13.39 | 19,600 | — | — |
| 2007-09-17 | $8.48 | $13.19 | 16,200 | — | — |
| 2007-09-14 | $8.43 | $13.11 | 11,400 | — | — |
| 2007-09-13 | $8.12 | $12.64 | 18,600 | — | — |
| 2007-09-12 | $7.83 | $12.18 | 21,000 | — | — |
| 2007-09-11 | $7.93 | $12.34 | 29,200 | — | — |
| 2007-09-10 | $7.94 | $12.36 | 12,200 | — | — |
| 2007-09-07 | $7.88 | $12.26 | 19,600 | — | — |
| 2007-09-06 | $7.90 | $12.29 | 39,600 | — | — |
| 2007-09-05 | $8.20 | $12.76 | 90,800 | — | — |
| 2007-09-04 | $8.44 | $13.13 | 44,000 | — | — |
| 2007-08-31 | $8.68 | $13.50 | 15,000 | — | — |
| 2007-08-30 | $8.50 | $13.23 | 29,400 | — | — |
| 2007-08-29 | $8.55 | $13.31 | 26,000 | — | — |
| 2007-08-28 | $8.49 | $13.21 | 9,800 | — | — |
| 2007-08-27 | $8.47 | $13.17 | 50,000 | — | — |
| 2007-08-24 | $8.45 | $13.15 | 0 | — | — |
| 2007-08-23 | $8.45 | $13.15 | 0 | — | — |
| 2007-08-22 | $8.45 | $13.15 | 7,800 | — | — |
| 2007-08-21 | $8.35 | $12.89 | 12,600 | — | — |
| 2007-08-20 | $8.29 | $12.80 | 8,200 | — | — |
| 2007-08-17 | $8.33 | $12.86 | 2,400 | — | — |
| 2007-08-16 | $8.32 | $12.84 | 7,400 | — | — |
| 2007-08-15 | $8.42 | $12.99 | 21,200 | — | — |
| 2007-08-14 | $8.40 | $12.96 | 18,600 | — | — |
| 2007-08-13 | $8.40 | $12.97 | 23,200 | — | — |
| 2007-08-10 | $8.39 | $12.95 | 86,000 | — | — |
| 2007-08-09 | $8.38 | $12.94 | 12,200 | — | — |
| 2007-08-08 | $8.63 | $13.33 | 34,400 | — | — |
| 2007-08-07 | $8.49 | $13.11 | 16,000 | — | — |
| 2007-08-06 | $8.57 | $13.23 | 14,400 | — | — |
| 2007-08-03 | $8.63 | $13.32 | 111,000 | — | — |
| 2007-08-02 | $8.34 | $12.88 | 28,200 | — | — |
| 2007-08-01 | $8.28 | $12.78 | 40,200 | — | — |
| 2007-07-31 | $8.34 | $12.88 | 12,600 | — | — |
| 2007-07-30 | $8.42 | $13.00 | 79,400 | — | — |
| 2007-07-27 | $8.81 | $13.60 | 14,600 | — | — |
| 2007-07-26 | $8.94 | $13.80 | 11,800 | — | — |
| 2007-07-25 | $9.01 | $13.91 | 48,400 | — | — |
| 2007-07-24 | $9.03 | $13.94 | 36,200 | — | — |
| 2007-07-23 | $9.00 | $13.89 | 17,200 | — | — |
| 2007-07-20 | $8.98 | $13.86 | 27,200 | — | — |
| 2007-07-19 | $8.78 | $13.55 | 14,400 | — | — |
| 2007-07-18 | $8.89 | $13.73 | 21,400 | — | — |
| 2007-07-17 | $8.84 | $13.65 | 34,400 | — | — |
| 2007-07-16 | $8.87 | $13.70 | 13,000 | — | — |
| 2007-07-13 | $8.87 | $13.70 | 25,000 | — | — |
| 2007-07-12 | $8.88 | $13.70 | 11,200 | — | — |
| 2007-07-11 | $8.82 | $13.62 | 12,000 | — | — |
| 2007-07-10 | $8.87 | $13.69 | 9,800 | — | — |
| 2007-07-09 | $8.86 | $13.67 | 34,800 | — | — |
| 2007-07-06 | $8.75 | $13.51 | 43,200 | — | — |
| 2007-07-05 | $8.70 | $13.43 | 34,600 | — | — |
| 2007-07-03 | $8.80 | $13.58 | 2,400 | — | — |
| 2007-07-02 | $8.80 | $13.58 | 6,600 | — | — |
| 2007-06-29 | $8.78 | $13.55 | 29,400 | — | — |
| 2007-06-28 | $8.72 | $13.46 | 9,800 | — | — |
| 2007-06-27 | $8.76 | $13.53 | 12,000 | — | — |
| 2007-06-26 | $8.77 | $13.54 | 30,800 | — | — |
| 2007-06-25 | $8.60 | $13.28 | 37,200 | — | — |
| 2007-06-22 | $8.75 | $13.51 | 49,200 | — | — |
| 2007-06-21 | $8.65 | $13.36 | 46,600 | — | — |
| 2007-06-20 | $8.60 | $13.28 | 8,000 | — | — |
| 2007-06-19 | $8.65 | $13.35 | 12,600 | — | — |
| 2007-06-18 | $8.60 | $13.28 | 55,800 | — | — |
| 2007-06-15 | $8.50 | $13.13 | 94,000 | — | — |
| 2007-06-14 | $8.55 | $13.20 | 44,600 | — | — |
| 2007-06-13 | $8.58 | $13.24 | 31,200 | — | — |
| 2007-06-12 | $8.72 | $13.46 | 252,400 | — | — |
| 2007-06-11 | $8.50 | $13.12 | 67,200 | — | — |
| 2007-06-08 | $8.75 | $13.51 | 13,800 | — | — |
| 2007-06-07 | $8.86 | $13.68 | 2,400 | — | — |
| 2007-06-06 | $8.86 | $13.67 | 6,200 | — | — |
| 2007-06-05 | $8.95 | $13.82 | 9,200 | — | — |
| 2007-06-04 | $9.10 | $14.05 | 36,000 | — | — |
| 2007-06-01 | $8.52 | $13.15 | 21,800 | — | — |
| 2007-05-31 | $8.62 | $13.31 | 28,400 | — | — |
| 2007-05-30 | $8.35 | $12.89 | 35,400 | — | — |
| 2007-05-29 | $8.40 | $12.97 | 40,800 | — | — |
| 2007-05-25 | $8.36 | $12.91 | 36,400 | — | — |
| 2007-05-24 | $8.21 | $12.68 | 11,800 | — | — |
| 2007-05-23 | $8.26 | $12.75 | 19,600 | — | — |
| 2007-05-22 | $8.46 | $13.06 | 43,000 | — | — |
| 2007-05-21 | $8.45 | $13.05 | 17,600 | — | — |
| 2007-05-18 | $8.77 | $13.54 | 14,000 | — | — |
| 2007-05-17 | $8.93 | $13.79 | 2,200 | — | — |
| 2007-05-16 | $9.00 | $13.90 | 13,400 | — | — |
| 2007-05-15 | $9.04 | $13.96 | 3,800 | — | — |
| 2007-05-14 | $8.99 | $13.88 | 19,200 | — | — |
| 2007-05-11 | $9.00 | $13.89 | 0 | — | — |
| 2007-05-10 | $9.00 | $13.89 | 4,600 | — | — |
| 2007-05-09 | $9.11 | $14.06 | 8,400 | — | — |
| 2007-05-08 | $9.10 | $14.04 | 0 | — | — |
| 2007-05-07 | $9.10 | $14.04 | 1,400 | — | — |
| 2007-05-04 | $9.09 | $14.04 | 0 | — | — |
| 2007-05-03 | $9.09 | $14.04 | 19,400 | — | — |
| 2007-05-02 | $9.07 | $14.01 | 11,200 | — | — |
| 2007-05-01 | $9.15 | $14.04 | 8,200 | — | — |
| 2007-04-30 | $9.13 | $14.01 | 5,600 | — | — |
| 2007-04-27 | $9.28 | $14.23 | 5,000 | — | — |
| 2007-04-26 | $9.20 | $14.11 | 6,800 | — | — |
| 2007-04-25 | $9.23 | $14.15 | 17,600 | — | — |
| 2007-04-24 | $9.11 | $13.97 | 41,400 | — | — |
| 2007-04-23 | $9.07 | $13.91 | 70,200 | — | — |
| 2007-04-20 | $9.00 | $13.81 | 13,400 | — | — |
| 2007-04-19 | $9.18 | $14.08 | 11,600 | — | — |
| 2007-04-18 | $9.19 | $14.09 | 8,400 | — | — |
| 2007-04-17 | $9.16 | $14.05 | 46,400 | — | — |
| 2007-04-16 | $9.04 | $13.87 | 21,400 | — | — |
| 2007-04-13 | $8.85 | $13.58 | 44,600 | — | — |
| 2007-04-12 | $8.99 | $13.79 | 22,800 | — | — |
| 2007-04-11 | $8.86 | $13.59 | 20,600 | — | — |
| 2007-04-10 | $9.07 | $13.91 | 0 | — | — |
| 2007-04-09 | $9.07 | $13.91 | 3,600 | — | — |
| 2007-04-05 | $9.08 | $13.92 | 12,400 | — | — |
| 2007-04-04 | $9.12 | $13.98 | 28,600 | — | — |
| 2007-04-03 | $8.94 | $13.71 | 22,400 | — | — |
| 2007-04-02 | $9.06 | $13.89 | 44,000 | — | — |
| 2007-03-30 | $8.35 | $12.81 | 55,800 | — | — |
| 2007-03-29 | $7.94 | $12.18 | 8,600 | — | — |
| 2007-03-28 | $8.14 | $12.49 | 13,800 | — | — |
| 2007-03-27 | $8.13 | $12.47 | 18,800 | — | — |
| 2007-03-26 | $8.10 | $12.43 | 17,000 | — | — |
| 2007-03-23 | $8.30 | $12.72 | 16,800 | — | — |
| 2007-03-22 | $8.33 | $12.78 | 20,400 | — | — |
| 2007-03-21 | $8.09 | $12.40 | 72,000 | — | — |
| 2007-03-20 | $8.65 | $13.27 | 3,000 | — | — |
| 2007-03-19 | $8.82 | $13.53 | 9,800 | — | — |
| 2007-03-16 | $8.95 | $13.72 | 11,800 | — | — |
| 2007-03-15 | $9.07 | $13.91 | 20,800 | — | — |
| 2007-03-14 | $8.99 | $13.79 | 3,600 | — | — |
| 2007-03-13 | $9.00 | $13.80 | 28,400 | — | — |
| 2007-03-12 | $8.90 | $13.65 | 24,800 | — | — |
| 2007-03-09 | $9.00 | $13.80 | 5,200 | — | — |
| 2007-03-08 | $8.95 | $13.73 | 800 | — | — |
| 2007-03-07 | $8.87 | $13.61 | 6,200 | — | — |
| 2007-03-06 | $8.90 | $13.65 | 49,800 | — | — |
| 2007-03-05 | $8.82 | $13.53 | 5,000 | — | — |
| 2007-03-02 | $8.78 | $13.46 | 8,000 | — | — |
| 2007-03-01 | $8.72 | $13.38 | 2,600 | — | — |
| 2007-02-28 | $8.86 | $13.58 | 34,000 | — | — |
| 2007-02-27 | $8.83 | $13.55 | 20,800 | — | — |
| 2007-02-26 | $9.03 | $13.85 | 111,600 | — | — |
| 2007-02-23 | $8.36 | $12.82 | 5,000 | — | — |
| 2007-02-22 | $8.46 | $12.98 | 4,400 | — | — |
| 2007-02-21 | $8.43 | $12.92 | 17,200 | — | — |
| 2007-02-20 | $8.33 | $12.78 | 40,000 | — | — |
| 2007-02-16 | $8.18 | $12.54 | 29,600 | — | — |
| 2007-02-15 | $8.17 | $12.53 | 1,400 | — | — |
| 2007-02-14 | $8.16 | $12.52 | 1,800 | — | — |
| 2007-02-13 | $8.14 | $12.48 | 3,200 | — | — |
| 2007-02-12 | $8.21 | $12.59 | 1,400 | — | — |
| 2007-02-09 | $8.25 | $12.65 | 400 | — | — |
| 2007-02-08 | $8.25 | $12.65 | 800 | — | — |
| 2007-02-07 | $8.25 | $12.66 | 600 | — | — |
| 2007-02-06 | $8.32 | $12.67 | 30,600 | — | — |
| 2007-02-05 | $8.11 | $12.35 | 1,800 | — | — |
| 2007-02-02 | $8.22 | $12.51 | 800 | — | — |
| 2007-02-01 | $8.27 | $12.59 | 15,000 | — | — |
| 2007-01-31 | $8.18 | $12.46 | 20,400 | — | — |
| 2007-01-30 | $7.95 | $12.11 | 52,600 | — | — |
| 2007-01-29 | $7.73 | $11.77 | 25,600 | — | — |
| 2007-01-26 | $8.12 | $12.36 | 7,000 | — | — |
| 2007-01-25 | $8.07 | $12.28 | 34,400 | — | — |
| 2007-01-24 | $8.03 | $12.22 | 5,400 | — | — |
| 2007-01-23 | $8.05 | $12.26 | 5,200 | — | — |
| 2007-01-22 | $8.00 | $12.18 | 6,800 | — | — |
| 2007-01-19 | $8.08 | $12.30 | 1,800 | — | — |
| 2007-01-18 | $8.02 | $12.21 | 2,000 | — | — |
| 2007-01-17 | $8.01 | $12.19 | 35,800 | — | — |
| 2007-01-16 | $8.25 | $12.56 | 2,800 | — | — |
| 2007-01-12 | $8.25 | $12.56 | 7,800 | — | — |
| 2007-01-11 | $8.18 | $12.45 | 13,000 | — | — |
| 2007-01-10 | $8.17 | $12.44 | 24,800 | — | — |
| 2007-01-09 | $8.05 | $12.26 | 7,200 | — | — |
| 2007-01-08 | $8.05 | $12.26 | 6,200 | — | — |
| 2007-01-05 | $8.11 | $12.34 | 4,000 | — | — |
| 2007-01-04 | $8.13 | $12.37 | 11,200 | — | — |
| 2007-01-03 | $8.37 | $12.74 | 9,400 | — | — |