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
- 2003-11-24 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 | $9.03 | $12.22 | 471,551 | — | — |
| 2007-12-28 | $9.01 | $12.20 | 389,075 | — | — |
| 2007-12-27 | $9.05 | $12.25 | 280,437 | — | — |
| 2007-12-26 | $9.32 | $12.62 | 291,270 | — | — |
| 2007-12-24 | $9.41 | $12.74 | 203,582 | — | — |
| 2007-12-21 | $9.60 | $12.99 | 379,162 | — | — |
| 2007-12-20 | $9.09 | $12.30 | 222,285 | — | — |
| 2007-12-19 | $9.13 | $12.35 | 217,482 | — | — |
| 2007-12-18 | $9.13 | $12.35 | 621,172 | — | — |
| 2007-12-17 | $8.99 | $12.17 | 200,414 | — | — |
| 2007-12-14 | $9.53 | $12.90 | 313,652 | — | — |
| 2007-12-13 | $9.81 | $13.28 | 172,616 | — | — |
| 2007-12-12 | $10.02 | $13.56 | 278,188 | — | — |
| 2007-12-11 | $9.89 | $13.39 | 259,895 | — | — |
| 2007-12-10 | $9.91 | $13.41 | 183,653 | — | — |
| 2007-12-07 | $9.85 | $13.33 | 145,635 | — | — |
| 2007-12-06 | $10.08 | $13.64 | 172,718 | — | — |
| 2007-12-05 | $9.92 | $12.95 | 149,519 | — | — |
| 2007-12-04 | $10.04 | $13.10 | 79,307 | — | — |
| 2007-12-03 | $10.03 | $13.09 | 254,682 | — | — |
| 2007-11-30 | $10.23 | $13.35 | 255,704 | — | — |
| 2007-11-29 | $9.98 | $13.03 | 187,230 | — | — |
| 2007-11-28 | $10.18 | $13.28 | 291,066 | — | — |
| 2007-11-27 | $9.76 | $12.73 | 171,594 | — | — |
| 2007-11-26 | $9.78 | $12.77 | 163,929 | — | — |
| 2007-11-23 | $10.24 | $13.37 | 73,584 | — | — |
| 2007-11-21 | $10.02 | $13.08 | 210,634 | — | — |
| 2007-11-20 | $10.04 | $13.10 | 140,729 | — | — |
| 2007-11-19 | $9.84 | $12.85 | 173,025 | — | — |
| 2007-11-16 | $9.85 | $12.86 | 163,213 | — | — |
| 2007-11-15 | $9.89 | $12.91 | 170,674 | — | — |
| 2007-11-14 | $10.02 | $13.08 | 160,658 | — | — |
| 2007-11-13 | $10.26 | $13.40 | 254,069 | — | — |
| 2007-11-12 | $10.32 | $13.47 | 180,587 | — | — |
| 2007-11-09 | $10.57 | $13.79 | 467,156 | — | — |
| 2007-11-08 | $10.29 | $13.44 | 332,763 | — | — |
| 2007-11-07 | $10.77 | $14.06 | 361,073 | — | — |
| 2007-11-06 | $12.33 | $16.09 | 146,964 | — | — |
| 2007-11-05 | $11.89 | $15.52 | 173,229 | — | — |
| 2007-11-02 | $12.18 | $15.90 | 91,980 | — | — |
| 2007-11-01 | $12.01 | $15.67 | 192,238 | — | — |
| 2007-10-31 | $12.77 | $16.67 | 80,534 | — | — |
| 2007-10-30 | $12.70 | $16.58 | 114,464 | — | — |
| 2007-10-29 | $13.08 | $17.08 | 109,150 | — | — |
| 2007-10-26 | $13.33 | $17.40 | 97,499 | — | — |
| 2007-10-25 | $12.98 | $16.95 | 166,893 | — | — |
| 2007-10-24 | $12.95 | $16.91 | 104,959 | — | — |
| 2007-10-23 | $12.99 | $16.96 | 104,857 | — | — |
| 2007-10-22 | $13.20 | $17.23 | 101,485 | — | — |
| 2007-10-19 | $12.96 | $16.92 | 167,097 | — | — |
| 2007-10-18 | $13.82 | $18.03 | 87,892 | — | — |
| 2007-10-17 | $13.93 | $18.19 | 90,345 | — | — |
| 2007-10-16 | $13.77 | $17.97 | 48,443 | — | — |
| 2007-10-15 | $13.82 | $18.03 | 145,328 | — | — |
| 2007-10-12 | $14.08 | $18.38 | 74,197 | — | — |
| 2007-10-11 | $13.88 | $18.12 | 158,308 | — | — |
| 2007-10-10 | $14.50 | $18.93 | 227,497 | — | — |
| 2007-10-09 | $14.07 | $18.37 | 108,332 | — | — |
| 2007-10-08 | $14.04 | $18.33 | 99,849 | — | — |
| 2007-10-05 | $13.92 | $18.17 | 160,250 | — | — |
| 2007-10-04 | $13.86 | $18.10 | 81,760 | — | — |
| 2007-10-03 | $13.60 | $17.75 | 117,734 | — | — |
| 2007-10-02 | $13.65 | $17.82 | 127,239 | — | — |
| 2007-10-01 | $13.57 | $17.71 | 161,374 | — | — |
| 2007-09-28 | $13.08 | $17.08 | 181,201 | — | — |
| 2007-09-27 | $13.06 | $17.05 | 184,880 | — | — |
| 2007-09-26 | $12.95 | $16.90 | 174,660 | — | — |
| 2007-09-25 | $12.54 | $16.37 | 138,890 | — | — |
| 2007-09-24 | $12.43 | $16.22 | 124,786 | — | — |
| 2007-09-21 | $12.34 | $16.11 | 204,298 | — | — |
| 2007-09-20 | $12.27 | $16.02 | 277,780 | — | — |
| 2007-09-19 | $12.62 | $16.48 | 450,089 | — | — |
| 2007-09-18 | $11.83 | $15.44 | 601,140 | — | — |
| 2007-09-17 | $11.72 | $15.30 | 461,126 | — | — |
| 2007-09-14 | $12.23 | $15.96 | 264,289 | — | — |
| 2007-09-13 | $12.53 | $16.36 | 97,601 | — | — |
| 2007-09-12 | $12.49 | $16.30 | 114,157 | — | — |
| 2007-09-11 | $12.41 | $16.19 | 135,824 | — | — |
| 2007-09-10 | $12.17 | $15.89 | 132,247 | — | — |
| 2007-09-07 | $12.13 | $15.84 | 162,294 | — | — |
| 2007-09-06 | $12.54 | $16.37 | 156,673 | — | — |
| 2007-09-05 | $12.37 | $16.14 | 143,591 | — | — |
| 2007-09-04 | $12.85 | $16.31 | 526,432 | — | — |
| 2007-08-31 | $12.86 | $16.32 | 178,135 | — | — |
| 2007-08-30 | $13.01 | $16.52 | 192,851 | — | — |
| 2007-08-29 | $13.09 | $16.62 | 123,458 | — | — |
| 2007-08-28 | $12.94 | $16.42 | 173,025 | — | — |
| 2007-08-27 | $13.40 | $17.01 | 99,849 | — | — |
| 2007-08-24 | $13.50 | $17.14 | 133,473 | — | — |
| 2007-08-23 | $13.21 | $16.77 | 155,651 | — | — |
| 2007-08-22 | $13.09 | $16.62 | 168,834 | — | — |
| 2007-08-21 | $12.58 | $15.97 | 193,056 | — | — |
| 2007-08-20 | $12.41 | $15.75 | 92,695 | — | — |
| 2007-08-17 | $12.43 | $15.78 | 335,931 | — | — |
| 2007-08-16 | $11.72 | $14.88 | 380,286 | — | — |
| 2007-08-15 | $11.58 | $14.69 | 307,315 | — | — |
| 2007-08-14 | $11.88 | $15.08 | 299,446 | — | — |
| 2007-08-13 | $12.47 | $15.83 | 228,724 | — | — |
| 2007-08-10 | $12.86 | $16.32 | 453,257 | — | — |
| 2007-08-09 | $13.20 | $16.76 | 190,399 | — | — |
| 2007-08-08 | $13.59 | $17.25 | 405,938 | — | — |
| 2007-08-07 | $12.40 | $15.74 | 484,428 | — | — |
| 2007-08-06 | $12.98 | $16.48 | 248,039 | — | — |
| 2007-08-03 | $12.90 | $16.37 | 151,767 | — | — |
| 2007-08-02 | $13.36 | $16.96 | 172,616 | — | — |
| 2007-08-01 | $13.43 | $17.05 | 212,678 | — | — |
| 2007-07-31 | $13.41 | $17.03 | 242,725 | — | — |
| 2007-07-30 | $13.78 | $17.49 | 142,160 | — | — |
| 2007-07-27 | $13.76 | $17.46 | 174,353 | — | — |
| 2007-07-26 | $13.85 | $17.58 | 228,519 | — | — |
| 2007-07-25 | $14.32 | $18.17 | 180,076 | — | — |
| 2007-07-24 | $13.97 | $17.74 | 463,273 | — | — |
| 2007-07-23 | $14.61 | $18.55 | 183,858 | — | — |
| 2007-07-20 | $14.68 | $18.63 | 152,176 | — | — |
| 2007-07-19 | $14.72 | $18.68 | 174,149 | — | — |
| 2007-07-18 | $14.95 | $18.98 | 138,379 | — | — |
| 2007-07-17 | $15.16 | $19.24 | 204,400 | — | — |
| 2007-07-16 | $15.20 | $19.29 | 112,011 | — | — |
| 2007-07-13 | $15.15 | $19.23 | 122,640 | — | — |
| 2007-07-12 | $15.31 | $19.44 | 182,120 | — | — |
| 2007-07-11 | $15.09 | $19.15 | 198,779 | — | — |
| 2007-07-10 | $15.08 | $19.14 | 606,761 | — | — |
| 2007-07-09 | $15.59 | $19.79 | 124,991 | — | — |
| 2007-07-06 | $15.62 | $19.83 | 68,678 | — | — |
| 2007-07-05 | $15.66 | $19.87 | 77,468 | — | — |
| 2007-07-03 | $15.83 | $20.10 | 70,007 | — | — |
| 2007-07-02 | $15.59 | $19.79 | 119,472 | — | — |
| 2007-06-29 | $15.45 | $19.61 | 82,271 | — | — |
| 2007-06-28 | $15.77 | $20.02 | 133,678 | — | — |
| 2007-06-27 | $15.82 | $20.09 | 135,006 | — | — |
| 2007-06-26 | $15.34 | $19.48 | 249,368 | — | — |
| 2007-06-25 | $15.76 | $20.01 | 100,667 | — | — |
| 2007-06-22 | $15.92 | $20.21 | 417,794 | — | — |
| 2007-06-21 | $15.99 | $20.30 | 117,223 | — | — |
| 2007-06-20 | $16.35 | $20.76 | 115,384 | — | — |
| 2007-06-19 | $16.18 | $20.55 | 101,689 | — | — |
| 2007-06-18 | $16.25 | $20.63 | 98,112 | — | — |
| 2007-06-15 | $16.39 | $20.81 | 204,809 | — | — |
| 2007-06-14 | $16.10 | $20.43 | 85,337 | — | — |
| 2007-06-13 | $16.14 | $20.50 | 58,152 | — | — |
| 2007-06-12 | $15.95 | $20.25 | 82,578 | — | — |
| 2007-06-11 | $16.35 | $20.76 | 74,504 | — | — |
| 2007-06-08 | $16.25 | $20.63 | 62,649 | — | — |
| 2007-06-07 | $15.90 | $20.19 | 98,725 | — | — |
| 2007-06-06 | $16.43 | $20.86 | 84,826 | — | — |
| 2007-06-05 | $16.65 | $20.69 | 171,389 | — | — |
| 2007-06-04 | $16.88 | $20.97 | 165,360 | — | — |
| 2007-06-01 | $16.92 | $21.02 | 446,818 | — | — |
| 2007-05-31 | $16.85 | $20.94 | 319,273 | — | — |
| 2007-05-30 | $16.64 | $20.68 | 168,426 | — | — |
| 2007-05-29 | $16.54 | $20.55 | 142,773 | — | — |
| 2007-05-25 | $16.36 | $20.33 | 74,197 | — | — |
| 2007-05-24 | $16.44 | $20.43 | 137,868 | — | — |
| 2007-05-23 | $16.36 | $20.33 | 144,511 | — | — |
| 2007-05-22 | $16.54 | $20.55 | 126,421 | — | — |
| 2007-05-21 | $16.49 | $20.49 | 117,837 | — | — |
| 2007-05-18 | $15.96 | $19.83 | 100,360 | — | — |
| 2007-05-17 | $16.07 | $19.97 | 83,395 | — | — |
| 2007-05-16 | $16.13 | $20.04 | 114,668 | — | — |
| 2007-05-15 | $16.04 | $19.93 | 96,068 | — | — |
| 2007-05-14 | $16.26 | $20.21 | 76,446 | — | — |
| 2007-05-11 | $16.25 | $20.20 | 168,937 | — | — |
| 2007-05-10 | $16.07 | $19.97 | 134,393 | — | — |
| 2007-05-09 | $16.47 | $20.46 | 124,480 | — | — |
| 2007-05-08 | $16.61 | $20.65 | 209,306 | — | — |
| 2007-05-07 | $16.88 | $20.97 | 69,292 | — | — |
| 2007-05-04 | $16.88 | $20.97 | 83,600 | — | — |
| 2007-05-03 | $16.73 | $20.79 | 43,026 | — | — |
| 2007-05-02 | $16.93 | $21.04 | 86,155 | — | — |
| 2007-05-01 | $16.59 | $20.62 | 62,649 | — | — |
| 2007-04-30 | $16.55 | $20.56 | 123,560 | — | — |
| 2007-04-27 | $16.83 | $20.91 | 67,452 | — | — |
| 2007-04-26 | $16.93 | $21.04 | 56,414 | — | — |
| 2007-04-25 | $16.87 | $20.96 | 75,935 | — | — |
| 2007-04-24 | $16.75 | $20.82 | 80,023 | — | — |
| 2007-04-23 | $16.69 | $20.74 | 38,223 | — | — |
| 2007-04-20 | $16.82 | $20.90 | 69,292 | — | — |
| 2007-04-19 | $16.60 | $20.63 | 105,675 | — | — |
| 2007-04-18 | $16.66 | $20.71 | 62,342 | — | — |
| 2007-04-17 | $16.78 | $20.85 | 44,559 | — | — |
| 2007-04-16 | $16.77 | $20.84 | 47,932 | — | — |
| 2007-04-13 | $16.66 | $20.71 | 56,517 | — | — |
| 2007-04-12 | $16.67 | $20.72 | 48,136 | — | — |
| 2007-04-11 | $16.78 | $20.85 | 132,247 | — | — |
| 2007-04-10 | $16.63 | $20.67 | 32,193 | — | — |
| 2007-04-09 | $16.59 | $20.62 | 49,465 | — | — |
| 2007-04-05 | $16.90 | $21.00 | 80,636 | — | — |
| 2007-04-04 | $16.87 | $20.96 | 53,553 | — | — |
| 2007-04-03 | $16.93 | $21.04 | 69,189 | — | — |
| 2007-04-02 | $16.73 | $20.79 | 72,255 | — | — |
| 2007-03-30 | $16.55 | $20.56 | 142,569 | — | — |
| 2007-03-29 | $17.09 | $21.24 | 154,322 | — | — |
| 2007-03-28 | $16.90 | $21.00 | 70,211 | — | — |
| 2007-03-27 | $17.02 | $21.14 | 75,219 | — | — |
| 2007-03-26 | $16.89 | $20.99 | 75,424 | — | — |
| 2007-03-23 | $16.72 | $20.78 | 63,875 | — | — |
| 2007-03-22 | $16.73 | $20.79 | 86,257 | — | — |
| 2007-03-21 | $16.67 | $20.72 | 56,721 | — | — |
| 2007-03-20 | $16.63 | $20.67 | 51,918 | — | — |
| 2007-03-19 | $16.55 | $20.56 | 81,964 | — | — |
| 2007-03-16 | $16.50 | $20.50 | 211,247 | — | — |
| 2007-03-15 | $16.62 | $20.66 | 86,461 | — | — |
| 2007-03-14 | $16.50 | $20.50 | 89,221 | — | — |
| 2007-03-13 | $16.02 | $19.90 | 114,566 | — | — |
| 2007-03-12 | $16.54 | $20.55 | 109,763 | — | — |
| 2007-03-09 | $16.43 | $20.41 | 164,542 | — | — |
| 2007-03-08 | $16.13 | $20.04 | 146,350 | — | — |
| 2007-03-07 | $16.06 | $19.95 | 188,559 | — | — |
| 2007-03-06 | $15.86 | $19.27 | 83,906 | — | — |
| 2007-03-05 | $15.29 | $18.58 | 134,393 | — | — |
| 2007-03-02 | $15.53 | $18.87 | 67,656 | — | — |
| 2007-03-01 | $15.79 | $19.19 | 56,517 | — | — |
| 2007-02-28 | $16.02 | $19.46 | 144,920 | — | — |
| 2007-02-27 | $15.47 | $18.80 | 144,000 | — | — |
| 2007-02-26 | $16.06 | $19.51 | 146,146 | — | — |
| 2007-02-23 | $16.56 | $20.12 | 57,232 | — | — |
| 2007-02-22 | $16.67 | $20.26 | 81,556 | — | — |
| 2007-02-21 | $16.66 | $20.25 | 74,402 | — | — |
| 2007-02-20 | $16.64 | $20.22 | 68,883 | — | — |
| 2007-02-16 | $16.63 | $20.21 | 59,174 | — | — |
| 2007-02-15 | $16.38 | $19.90 | 73,584 | — | — |
| 2007-02-14 | $16.55 | $20.10 | 74,606 | — | — |
| 2007-02-13 | $16.46 | $20.00 | 112,624 | — | — |
| 2007-02-12 | $16.39 | $19.91 | 63,773 | — | — |
| 2007-02-09 | $16.46 | $20.00 | 77,570 | — | — |
| 2007-02-08 | $16.64 | $20.22 | 65,204 | — | — |
| 2007-02-07 | $16.48 | $20.02 | 155,651 | — | — |
| 2007-02-06 | $16.47 | $20.01 | 108,945 | — | — |
| 2007-02-05 | $16.44 | $19.97 | 108,945 | — | — |
| 2007-02-02 | $16.53 | $20.08 | 116,712 | — | — |
| 2007-02-01 | $16.49 | $20.03 | 91,878 | — | — |
| 2007-01-31 | $16.34 | $19.85 | 89,425 | — | — |
| 2007-01-30 | $16.29 | $19.80 | 116,917 | — | — |
| 2007-01-29 | $16.06 | $19.51 | 91,265 | — | — |
| 2007-01-26 | $15.83 | $19.24 | 62,444 | — | — |
| 2007-01-25 | $15.76 | $19.15 | 66,328 | — | — |
| 2007-01-24 | $16.06 | $19.51 | 44,150 | — | — |
| 2007-01-23 | $15.90 | $19.32 | 60,707 | — | — |
| 2007-01-22 | $15.93 | $19.36 | 53,962 | — | — |
| 2007-01-19 | $16.11 | $19.57 | 124,684 | — | — |
| 2007-01-18 | $15.84 | $19.25 | 71,949 | — | — |
| 2007-01-17 | $15.98 | $19.41 | 76,650 | — | — |
| 2007-01-16 | $16.05 | $19.50 | 151,869 | — | — |
| 2007-01-12 | $15.85 | $19.26 | 73,891 | — | — |
| 2007-01-11 | $15.89 | $19.31 | 73,993 | — | — |
| 2007-01-10 | $15.83 | $19.24 | 75,321 | — | — |
| 2007-01-09 | $15.74 | $19.13 | 76,037 | — | — |
| 2007-01-08 | $15.76 | $19.15 | 61,627 | — | — |
| 2007-01-05 | $15.53 | $18.87 | 98,725 | — | — |
| 2007-01-04 | $15.87 | $19.28 | 104,040 | — | — |
| 2007-01-03 | $15.66 | $19.02 | 140,014 | — | — |