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
- 1988-09-19 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 | $7.22 | $27.95 | 85,100 | — | — |
| 2007-12-28 | $7.15 | $27.67 | 84,900 | — | — |
| 2007-12-27 | $7.19 | $27.83 | 163,400 | — | — |
| 2007-12-26 | $7.24 | $28.02 | 148,600 | — | — |
| 2007-12-24 | $7.19 | $27.83 | 52,000 | — | — |
| 2007-12-21 | $7.23 | $27.98 | 51,900 | — | — |
| 2007-12-20 | $7.25 | $28.06 | 51,700 | — | — |
| 2007-12-19 | $7.35 | $28.45 | 39,400 | — | — |
| 2007-12-18 | $7.37 | $28.53 | 83,700 | — | — |
| 2007-12-17 | $7.21 | $27.91 | 77,000 | — | — |
| 2007-12-14 | $7.33 | $28.37 | 21,200 | — | — |
| 2007-12-13 | $7.37 | $28.53 | 65,600 | — | — |
| 2007-12-12 | $7.30 | $28.25 | 124,200 | — | — |
| 2007-12-11 | $7.40 | $28.64 | 72,700 | — | — |
| 2007-12-10 | $7.40 | $28.64 | 25,000 | — | — |
| 2007-12-07 | $7.40 | $28.64 | 63,100 | — | — |
| 2007-12-06 | $7.45 | $28.84 | 54,800 | — | — |
| 2007-12-05 | $7.50 | $29.03 | 29,000 | — | — |
| 2007-12-04 | $7.55 | $29.07 | 30,900 | — | — |
| 2007-12-03 | $7.63 | $29.38 | 26,300 | — | — |
| 2007-11-30 | $7.66 | $29.50 | 43,000 | — | — |
| 2007-11-29 | $7.53 | $28.99 | 44,000 | — | — |
| 2007-11-28 | $7.58 | $29.19 | 20,600 | — | — |
| 2007-11-27 | $7.52 | $28.96 | 58,000 | — | — |
| 2007-11-26 | $7.56 | $29.11 | 42,700 | — | — |
| 2007-11-23 | $7.56 | $29.11 | 3,700 | — | — |
| 2007-11-21 | $7.57 | $29.15 | 42,100 | — | — |
| 2007-11-20 | $7.53 | $28.99 | 67,100 | — | — |
| 2007-11-19 | $7.47 | $28.76 | 47,400 | — | — |
| 2007-11-16 | $7.31 | $28.15 | 20,300 | — | — |
| 2007-11-15 | $7.30 | $28.11 | 24,100 | — | — |
| 2007-11-14 | $7.37 | $28.38 | 24,700 | — | — |
| 2007-11-13 | $7.37 | $28.38 | 99,700 | — | — |
| 2007-11-12 | $7.48 | $28.80 | 71,700 | — | — |
| 2007-11-09 | $7.55 | $29.07 | 19,600 | — | — |
| 2007-11-08 | $7.59 | $29.23 | 31,400 | — | — |
| 2007-11-07 | $7.69 | $29.61 | 54,400 | — | — |
| 2007-11-06 | $7.73 | $29.61 | 34,800 | — | — |
| 2007-11-05 | $7.85 | $30.07 | 15,000 | — | — |
| 2007-11-02 | $7.84 | $30.04 | 16,400 | — | — |
| 2007-11-01 | $7.78 | $29.81 | 12,800 | — | — |
| 2007-10-31 | $7.80 | $29.88 | 24,500 | — | — |
| 2007-10-30 | $7.76 | $29.73 | 23,400 | — | — |
| 2007-10-29 | $7.76 | $29.73 | 50,900 | — | — |
| 2007-10-26 | $7.67 | $29.38 | 24,200 | — | — |
| 2007-10-25 | $7.79 | $29.84 | 24,000 | — | — |
| 2007-10-24 | $7.82 | $29.96 | 23,000 | — | — |
| 2007-10-23 | $7.82 | $29.96 | 34,900 | — | — |
| 2007-10-22 | $7.86 | $30.11 | 34,300 | — | — |
| 2007-10-19 | $7.92 | $30.34 | 15,200 | — | — |
| 2007-10-18 | $7.89 | $30.23 | 15,500 | — | — |
| 2007-10-17 | $7.90 | $30.27 | 12,700 | — | — |
| 2007-10-16 | $7.95 | $30.46 | 15,400 | — | — |
| 2007-10-15 | $7.96 | $30.50 | 20,400 | — | — |
| 2007-10-12 | $7.99 | $30.61 | 33,000 | — | — |
| 2007-10-11 | $7.99 | $30.61 | 12,600 | — | — |
| 2007-10-10 | $7.98 | $30.57 | 39,400 | — | — |
| 2007-10-09 | $8.00 | $30.65 | 52,200 | — | — |
| 2007-10-08 | $8.01 | $30.69 | 32,800 | — | — |
| 2007-10-05 | $8.07 | $30.92 | 41,200 | — | — |
| 2007-10-04 | $8.20 | $31.42 | 29,900 | — | — |
| 2007-10-03 | $8.26 | $31.65 | 38,300 | — | — |
| 2007-10-02 | $8.37 | $31.92 | 13,800 | — | — |
| 2007-10-01 | $8.34 | $31.80 | 27,500 | — | — |
| 2007-09-28 | $8.37 | $31.92 | 25,600 | — | — |
| 2007-09-27 | $8.48 | $32.34 | 38,400 | — | — |
| 2007-09-26 | $8.57 | $32.68 | 35,800 | — | — |
| 2007-09-25 | $8.85 | $33.75 | 9,200 | — | — |
| 2007-09-24 | $8.88 | $33.86 | 22,000 | — | — |
| 2007-09-21 | $8.79 | $33.52 | 19,700 | — | — |
| 2007-09-20 | $8.66 | $33.02 | 41,900 | — | — |
| 2007-09-19 | $8.73 | $33.29 | 18,900 | — | — |
| 2007-09-18 | $8.88 | $33.86 | 12,500 | — | — |
| 2007-09-17 | $8.85 | $33.75 | 13,200 | — | — |
| 2007-09-14 | $8.86 | $33.79 | 20,400 | — | — |
| 2007-09-13 | $8.79 | $33.52 | 28,000 | — | — |
| 2007-09-12 | $9.01 | $34.36 | 19,800 | — | — |
| 2007-09-11 | $9.20 | $35.08 | 5,400 | — | — |
| 2007-09-10 | $9.28 | $35.39 | 29,800 | — | — |
| 2007-09-07 | $9.14 | $34.85 | 14,100 | — | — |
| 2007-09-06 | $9.20 | $35.08 | 23,400 | — | — |
| 2007-09-05 | $9.13 | $34.82 | 21,700 | — | — |
| 2007-09-04 | $9.15 | $34.72 | 10,300 | — | — |
| 2007-08-31 | $9.14 | $34.68 | 5,600 | — | — |
| 2007-08-30 | $9.09 | $34.49 | 5,300 | — | — |
| 2007-08-29 | $9.14 | $34.68 | 15,700 | — | — |
| 2007-08-28 | $9.08 | $34.45 | 9,600 | — | — |
| 2007-08-27 | $9.16 | $34.76 | 100,200 | — | — |
| 2007-08-24 | $8.90 | $33.77 | 16,300 | — | — |
| 2007-08-23 | $8.95 | $33.96 | 60,700 | — | — |
| 2007-08-22 | $8.90 | $33.77 | 38,200 | — | — |
| 2007-08-21 | $8.80 | $33.39 | 21,000 | — | — |
| 2007-08-20 | $8.92 | $33.85 | 115,300 | — | — |
| 2007-08-17 | $8.40 | $31.87 | 49,700 | — | — |
| 2007-08-16 | $8.13 | $30.85 | 66,000 | — | — |
| 2007-08-15 | $8.24 | $31.27 | 54,800 | — | — |
| 2007-08-14 | $8.34 | $31.65 | 25,200 | — | — |
| 2007-08-13 | $8.26 | $31.34 | 11,200 | — | — |
| 2007-08-10 | $8.29 | $31.46 | 88,000 | — | — |
| 2007-08-09 | $8.42 | $31.95 | 48,600 | — | — |
| 2007-08-08 | $8.50 | $32.25 | 26,100 | — | — |
| 2007-08-07 | $8.54 | $32.41 | 23,900 | — | — |
| 2007-08-06 | $8.57 | $32.52 | 14,700 | — | — |
| 2007-08-03 | $8.60 | $32.63 | 14,800 | — | — |
| 2007-08-02 | $8.63 | $32.75 | 31,300 | — | — |
| 2007-08-01 | $8.75 | $33.20 | 26,600 | — | — |
| 2007-07-31 | $8.90 | $33.60 | 39,500 | — | — |
| 2007-07-30 | $8.96 | $33.83 | 30,500 | — | — |
| 2007-07-27 | $9.02 | $34.05 | 21,500 | — | — |
| 2007-07-26 | $8.99 | $33.94 | 52,000 | — | — |
| 2007-07-25 | $9.01 | $34.02 | 25,700 | — | — |
| 2007-07-24 | $9.16 | $34.58 | 26,600 | — | — |
| 2007-07-23 | $9.31 | $35.15 | 16,400 | — | — |
| 2007-07-20 | $9.36 | $35.34 | 10,500 | — | — |
| 2007-07-19 | $9.41 | $35.53 | 29,100 | — | — |
| 2007-07-18 | $9.31 | $35.15 | 19,800 | — | — |
| 2007-07-17 | $9.36 | $35.34 | 18,200 | — | — |
| 2007-07-16 | $9.31 | $35.15 | 11,900 | — | — |
| 2007-07-13 | $9.29 | $35.07 | 18,200 | — | — |
| 2007-07-12 | $9.20 | $34.73 | 16,200 | — | — |
| 2007-07-11 | $9.25 | $34.92 | 34,800 | — | — |
| 2007-07-10 | $9.28 | $35.04 | 24,600 | — | — |
| 2007-07-09 | $9.27 | $35.00 | 7,500 | — | — |
| 2007-07-06 | $9.29 | $35.07 | 3,000 | — | — |
| 2007-07-05 | $9.32 | $35.19 | 10,600 | — | — |
| 2007-07-03 | $9.36 | $35.34 | 10,400 | — | — |
| 2007-07-02 | $9.37 | $35.20 | 13,400 | — | — |
| 2007-06-29 | $9.38 | $35.24 | 8,600 | — | — |
| 2007-06-28 | $9.40 | $35.32 | 12,000 | — | — |
| 2007-06-27 | $9.34 | $35.09 | 27,400 | — | — |
| 2007-06-26 | $9.40 | $35.32 | 12,300 | — | — |
| 2007-06-25 | $9.36 | $35.17 | 12,500 | — | — |
| 2007-06-22 | $9.36 | $35.17 | 4,500 | — | — |
| 2007-06-21 | $9.37 | $35.20 | 20,100 | — | — |
| 2007-06-20 | $9.28 | $34.87 | 17,700 | — | — |
| 2007-06-19 | $9.30 | $34.94 | 14,500 | — | — |
| 2007-06-18 | $9.23 | $34.68 | 39,900 | — | — |
| 2007-06-15 | $9.33 | $35.05 | 23,700 | — | — |
| 2007-06-14 | $9.20 | $34.57 | 17,100 | — | — |
| 2007-06-13 | $9.26 | $34.79 | 18,200 | — | — |
| 2007-06-12 | $9.26 | $34.79 | 32,700 | — | — |
| 2007-06-11 | $9.44 | $35.47 | 20,100 | — | — |
| 2007-06-08 | $9.49 | $35.66 | 10,900 | — | — |
| 2007-06-07 | $9.55 | $35.88 | 20,600 | — | — |
| 2007-06-06 | $9.58 | $35.99 | 10,400 | — | — |
| 2007-06-05 | $9.67 | $36.16 | 14,900 | — | — |
| 2007-06-04 | $9.68 | $36.20 | 18,700 | — | — |
| 2007-06-01 | $9.67 | $36.16 | 6,000 | — | — |
| 2007-05-31 | $9.68 | $36.20 | 11,500 | — | — |
| 2007-05-30 | $9.70 | $36.28 | 15,200 | — | — |
| 2007-05-29 | $9.77 | $36.54 | 18,000 | — | — |
| 2007-05-25 | $9.68 | $36.20 | 23,500 | — | — |
| 2007-05-24 | $9.70 | $36.28 | 27,700 | — | — |
| 2007-05-23 | $9.78 | $36.57 | 36,200 | — | — |
| 2007-05-22 | $9.91 | $37.06 | 21,600 | — | — |
| 2007-05-21 | $9.92 | $37.10 | 8,700 | — | — |
| 2007-05-18 | $9.94 | $37.17 | 11,600 | — | — |
| 2007-05-17 | $9.95 | $37.21 | 39,000 | — | — |
| 2007-05-16 | $9.94 | $37.17 | 27,700 | — | — |
| 2007-05-15 | $9.96 | $37.25 | 48,200 | — | — |
| 2007-05-14 | $10.04 | $37.55 | 21,500 | — | — |
| 2007-05-11 | $10.10 | $37.77 | 25,800 | — | — |
| 2007-05-10 | $9.94 | $37.17 | 52,500 | — | — |
| 2007-05-09 | $10.00 | $37.40 | 20,700 | — | — |
| 2007-05-08 | $10.03 | $37.51 | 38,400 | — | — |
| 2007-05-07 | $10.04 | $37.55 | 28,300 | — | — |
| 2007-05-04 | $10.06 | $37.62 | 7,200 | — | — |
| 2007-05-03 | $10.05 | $37.58 | 9,500 | — | — |
| 2007-05-02 | $10.09 | $37.73 | 15,500 | — | — |
| 2007-05-01 | $10.00 | $37.23 | 21,200 | — | — |
| 2007-04-30 | $10.00 | $37.23 | 17,500 | — | — |
| 2007-04-27 | $10.00 | $37.23 | 42,200 | — | — |
| 2007-04-26 | $10.00 | $37.23 | 30,000 | — | — |
| 2007-04-25 | $10.01 | $37.27 | 21,200 | — | — |
| 2007-04-24 | $10.08 | $37.53 | 27,800 | — | — |
| 2007-04-23 | $9.98 | $37.15 | 32,100 | — | — |
| 2007-04-20 | $9.90 | $36.86 | 18,400 | — | — |
| 2007-04-19 | $9.84 | $36.63 | 22,100 | — | — |
| 2007-04-18 | $9.78 | $36.41 | 14,900 | — | — |
| 2007-04-17 | $9.85 | $36.67 | 11,800 | — | — |
| 2007-04-16 | $9.85 | $36.67 | 31,800 | — | — |
| 2007-04-13 | $9.78 | $36.41 | 14,200 | — | — |
| 2007-04-12 | $9.76 | $36.34 | 28,600 | — | — |
| 2007-04-11 | $9.84 | $36.63 | 30,500 | — | — |
| 2007-04-10 | $9.78 | $36.41 | 7,000 | — | — |
| 2007-04-09 | $9.74 | $36.26 | 13,400 | — | — |
| 2007-04-05 | $9.81 | $36.52 | 10,000 | — | — |
| 2007-04-04 | $9.79 | $36.45 | 21,200 | — | — |
| 2007-04-03 | $9.72 | $36.19 | 22,200 | — | — |
| 2007-04-02 | $9.75 | $36.13 | 20,500 | — | — |
| 2007-03-30 | $9.77 | $36.20 | 50,200 | — | — |
| 2007-03-29 | $9.76 | $36.17 | 21,000 | — | — |
| 2007-03-28 | $9.73 | $36.06 | 6,800 | — | — |
| 2007-03-27 | $9.69 | $35.91 | 37,600 | — | — |
| 2007-03-26 | $9.69 | $35.91 | 32,100 | — | — |
| 2007-03-23 | $9.60 | $35.57 | 33,700 | — | — |
| 2007-03-22 | $9.63 | $35.69 | 26,200 | — | — |
| 2007-03-21 | $9.60 | $35.57 | 18,900 | — | — |
| 2007-03-20 | $9.56 | $35.43 | 15,000 | — | — |
| 2007-03-19 | $9.58 | $35.50 | 29,400 | — | — |
| 2007-03-16 | $9.55 | $35.39 | 7,500 | — | — |
| 2007-03-15 | $9.57 | $35.46 | 18,000 | — | — |
| 2007-03-14 | $9.58 | $35.50 | 28,700 | — | — |
| 2007-03-13 | $9.58 | $35.50 | 15,100 | — | — |
| 2007-03-12 | $9.56 | $35.43 | 44,200 | — | — |
| 2007-03-09 | $9.53 | $35.32 | 30,400 | — | — |
| 2007-03-08 | $9.57 | $35.46 | 20,500 | — | — |
| 2007-03-07 | $9.56 | $35.43 | 28,300 | — | — |
| 2007-03-06 | $9.51 | $35.07 | 22,800 | — | — |
| 2007-03-05 | $9.51 | $35.07 | 11,400 | — | — |
| 2007-03-02 | $9.49 | $35.00 | 39,900 | — | — |
| 2007-03-01 | $9.54 | $35.19 | 21,000 | — | — |
| 2007-02-28 | $9.48 | $34.96 | 37,900 | — | — |
| 2007-02-27 | $9.47 | $34.93 | 7,100 | — | — |
| 2007-02-26 | $9.47 | $34.93 | 22,700 | — | — |
| 2007-02-23 | $9.45 | $34.85 | 21,200 | — | — |
| 2007-02-22 | $9.45 | $34.85 | 38,000 | — | — |
| 2007-02-21 | $9.41 | $34.71 | 42,500 | — | — |
| 2007-02-20 | $9.45 | $34.85 | 34,900 | — | — |
| 2007-02-16 | $9.49 | $35.00 | 24,200 | — | — |
| 2007-02-15 | $9.47 | $34.93 | 11,700 | — | — |
| 2007-02-14 | $9.42 | $34.74 | 53,800 | — | — |
| 2007-02-13 | $9.51 | $35.07 | 13,900 | — | — |
| 2007-02-12 | $9.48 | $34.96 | 16,700 | — | — |
| 2007-02-09 | $9.54 | $35.19 | 20,300 | — | — |
| 2007-02-08 | $9.52 | $35.11 | 16,400 | — | — |
| 2007-02-07 | $9.52 | $35.11 | 36,200 | — | — |
| 2007-02-06 | $9.56 | $35.09 | 31,700 | — | — |
| 2007-02-05 | $9.57 | $35.13 | 17,200 | — | — |
| 2007-02-02 | $9.56 | $35.09 | 33,700 | — | — |
| 2007-02-01 | $9.61 | $35.28 | 39,700 | — | — |
| 2007-01-31 | $9.59 | $35.20 | 34,600 | — | — |
| 2007-01-30 | $9.62 | $35.31 | 27,300 | — | — |
| 2007-01-29 | $9.56 | $35.09 | 24,000 | — | — |
| 2007-01-26 | $9.61 | $35.28 | 14,600 | — | — |
| 2007-01-25 | $9.61 | $35.28 | 50,500 | — | — |
| 2007-01-24 | $9.58 | $35.17 | 13,800 | — | — |
| 2007-01-23 | $9.64 | $35.39 | 36,800 | — | — |
| 2007-01-22 | $9.63 | $35.35 | 15,700 | — | — |
| 2007-01-19 | $9.54 | $35.02 | 29,900 | — | — |
| 2007-01-18 | $9.60 | $35.24 | 23,100 | — | — |
| 2007-01-17 | $9.52 | $34.95 | 33,400 | — | — |
| 2007-01-16 | $9.59 | $35.20 | 42,500 | — | — |
| 2007-01-12 | $9.58 | $35.17 | 12,300 | — | — |
| 2007-01-11 | $9.48 | $34.80 | 19,200 | — | — |
| 2007-01-10 | $9.46 | $34.73 | 14,000 | — | — |
| 2007-01-09 | $9.53 | $34.98 | 2,800 | — | — |
| 2007-01-08 | $9.52 | $34.95 | 25,500 | — | — |
| 2007-01-05 | $9.54 | $35.02 | 21,800 | — | — |
| 2007-01-04 | $9.57 | $35.13 | 27,300 | — | — |
| 2007-01-03 | $9.65 | $35.42 | 8,800 | — | — |