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
- 2001-07-31 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 | $9.01 | $9.01 | 103,700 | — | — |
| 2007-12-28 | $9.41 | $9.41 | 59,100 | — | — |
| 2007-12-27 | $9.29 | $9.29 | 104,800 | — | — |
| 2007-12-26 | $9.80 | $9.80 | 80,700 | — | — |
| 2007-12-24 | $9.42 | $9.42 | 26,600 | — | — |
| 2007-12-21 | $9.20 | $9.20 | 252,400 | — | — |
| 2007-12-20 | $8.79 | $8.79 | 71,500 | — | — |
| 2007-12-19 | $8.50 | $8.50 | 99,600 | — | — |
| 2007-12-18 | $8.56 | $8.56 | 102,500 | — | — |
| 2007-12-17 | $8.29 | $8.29 | 82,500 | — | — |
| 2007-12-14 | $8.41 | $8.41 | 93,500 | — | — |
| 2007-12-13 | $8.70 | $8.70 | 51,800 | — | — |
| 2007-12-12 | $8.51 | $8.51 | 110,900 | — | — |
| 2007-12-11 | $8.09 | $8.09 | 96,900 | — | — |
| 2007-12-10 | $8.41 | $8.41 | 69,400 | — | — |
| 2007-12-07 | $8.22 | $8.22 | 67,500 | — | — |
| 2007-12-06 | $8.27 | $8.27 | 105,000 | — | — |
| 2007-12-05 | $8.20 | $8.20 | 75,200 | — | — |
| 2007-12-04 | $7.71 | $7.71 | 66,000 | — | — |
| 2007-12-03 | $7.71 | $7.71 | 127,800 | — | — |
| 2007-11-30 | $7.93 | $7.93 | 187,500 | — | — |
| 2007-11-29 | $7.95 | $7.95 | 194,300 | — | — |
| 2007-11-28 | $7.53 | $7.53 | 611,700 | — | — |
| 2007-11-27 | $7.21 | $7.21 | 320,100 | — | — |
| 2007-11-26 | $7.29 | $7.29 | 173,300 | — | — |
| 2007-11-23 | $7.67 | $7.67 | 88,400 | — | — |
| 2007-11-21 | $7.38 | $7.38 | 123,300 | — | — |
| 2007-11-20 | $7.70 | $7.70 | 177,200 | — | — |
| 2007-11-19 | $7.83 | $7.83 | 117,900 | — | — |
| 2007-11-16 | $8.26 | $8.26 | 142,700 | — | — |
| 2007-11-15 | $7.88 | $7.88 | 72,800 | — | — |
| 2007-11-14 | $8.13 | $8.13 | 150,100 | — | — |
| 2007-11-13 | $8.31 | $8.31 | 243,600 | — | — |
| 2007-11-12 | $8.48 | $8.48 | 137,700 | — | — |
| 2007-11-09 | $8.23 | $8.23 | 138,400 | — | — |
| 2007-11-08 | $8.54 | $8.54 | 139,500 | — | — |
| 2007-11-07 | $8.92 | $8.92 | 327,600 | — | — |
| 2007-11-06 | $9.14 | $9.14 | 176,800 | — | — |
| 2007-11-05 | $9.08 | $9.08 | 271,300 | — | — |
| 2007-11-02 | $9.08 | $9.08 | 700,400 | — | — |
| 2007-11-01 | $7.50 | $7.50 | 2,124,500 | — | — |
| 2007-10-31 | $7.90 | $7.90 | 90,300 | — | — |
| 2007-10-30 | $7.93 | $7.93 | 90,100 | — | — |
| 2007-10-29 | $8.08 | $8.08 | 146,800 | — | — |
| 2007-10-26 | $8.15 | $8.15 | 183,000 | — | — |
| 2007-10-25 | $8.05 | $8.05 | 142,800 | — | — |
| 2007-10-24 | $8.15 | $8.15 | 214,200 | — | — |
| 2007-10-23 | $8.56 | $8.56 | 79,700 | — | — |
| 2007-10-22 | $8.66 | $8.66 | 140,600 | — | — |
| 2007-10-19 | $8.46 | $8.46 | 164,900 | — | — |
| 2007-10-18 | $9.01 | $9.01 | 57,300 | — | — |
| 2007-10-17 | $9.01 | $9.01 | 149,700 | — | — |
| 2007-10-16 | $8.60 | $8.60 | 269,300 | — | — |
| 2007-10-15 | $9.01 | $9.01 | 81,700 | — | — |
| 2007-10-12 | $9.46 | $9.46 | 80,200 | — | — |
| 2007-10-11 | $9.43 | $9.43 | 120,000 | — | — |
| 2007-10-10 | $9.63 | $9.63 | 101,000 | — | — |
| 2007-10-09 | $9.49 | $9.49 | 120,100 | — | — |
| 2007-10-08 | $9.92 | $9.92 | 40,100 | — | — |
| 2007-10-05 | $10.00 | $10.00 | 80,900 | — | — |
| 2007-10-04 | $10.00 | $10.00 | 63,300 | — | — |
| 2007-10-03 | $9.87 | $9.87 | 85,900 | — | — |
| 2007-10-02 | $10.22 | $10.22 | 230,300 | — | — |
| 2007-10-01 | $10.21 | $10.21 | 114,800 | — | — |
| 2007-09-28 | $9.88 | $9.88 | 92,600 | — | — |
| 2007-09-27 | $10.00 | $10.00 | 77,300 | — | — |
| 2007-09-26 | $10.54 | $10.54 | 61,100 | — | — |
| 2007-09-25 | $10.47 | $10.47 | 74,700 | — | — |
| 2007-09-24 | $10.80 | $10.80 | 53,900 | — | — |
| 2007-09-21 | $10.52 | $10.52 | 127,500 | — | — |
| 2007-09-20 | $10.44 | $10.44 | 59,200 | — | — |
| 2007-09-19 | $10.56 | $10.56 | 170,100 | — | — |
| 2007-09-18 | $10.58 | $10.58 | 103,600 | — | — |
| 2007-09-17 | $9.73 | $9.73 | 40,600 | — | — |
| 2007-09-14 | $9.84 | $9.84 | 141,600 | — | — |
| 2007-09-13 | $9.78 | $9.78 | 70,800 | — | — |
| 2007-09-12 | $9.72 | $9.72 | 95,500 | — | — |
| 2007-09-11 | $9.55 | $9.55 | 75,000 | — | — |
| 2007-09-10 | $9.45 | $9.45 | 122,700 | — | — |
| 2007-09-07 | $9.53 | $9.53 | 93,000 | — | — |
| 2007-09-06 | $9.81 | $9.81 | 56,700 | — | — |
| 2007-09-05 | $9.97 | $9.97 | 153,300 | — | — |
| 2007-09-04 | $10.25 | $10.25 | 89,600 | — | — |
| 2007-08-31 | $9.76 | $9.76 | 141,300 | — | — |
| 2007-08-30 | $9.74 | $9.74 | 80,700 | — | — |
| 2007-08-29 | $9.61 | $9.61 | 87,600 | — | — |
| 2007-08-28 | $9.44 | $9.44 | 91,600 | — | — |
| 2007-08-27 | $9.36 | $9.36 | 65,200 | — | — |
| 2007-08-24 | $9.41 | $9.41 | 104,500 | — | — |
| 2007-08-23 | $9.46 | $9.46 | 201,400 | — | — |
| 2007-08-22 | $9.58 | $9.58 | 250,200 | — | — |
| 2007-08-21 | $10.06 | $10.06 | 57,600 | — | — |
| 2007-08-20 | $10.08 | $10.08 | 62,400 | — | — |
| 2007-08-17 | $10.06 | $10.06 | 220,000 | — | — |
| 2007-08-16 | $10.30 | $10.30 | 239,800 | — | — |
| 2007-08-15 | $9.75 | $9.75 | 228,500 | — | — |
| 2007-08-14 | $9.97 | $9.97 | 220,300 | — | — |
| 2007-08-13 | $10.28 | $10.28 | 296,700 | — | — |
| 2007-08-10 | $11.14 | $11.14 | 322,000 | — | — |
| 2007-08-09 | $11.72 | $11.72 | 678,000 | — | — |
| 2007-08-08 | $10.71 | $10.71 | 562,400 | — | — |
| 2007-08-07 | $9.88 | $9.88 | 492,000 | — | — |
| 2007-08-06 | $9.92 | $9.92 | 256,100 | — | — |
| 2007-08-03 | $9.76 | $9.76 | 341,200 | — | — |
| 2007-08-02 | $9.97 | $9.97 | 313,500 | — | — |
| 2007-08-01 | $9.60 | $9.60 | 1,020,700 | — | — |
| 2007-07-31 | $11.09 | $11.09 | 141,700 | — | — |
| 2007-07-30 | $11.12 | $11.12 | 101,800 | — | — |
| 2007-07-27 | $10.91 | $10.91 | 136,800 | — | — |
| 2007-07-26 | $11.32 | $11.32 | 121,400 | — | — |
| 2007-07-25 | $11.68 | $11.68 | 108,000 | — | — |
| 2007-07-24 | $11.62 | $11.62 | 184,200 | — | — |
| 2007-07-23 | $12.12 | $12.12 | 89,500 | — | — |
| 2007-07-20 | $12.26 | $12.26 | 133,000 | — | — |
| 2007-07-19 | $12.36 | $12.36 | 71,300 | — | — |
| 2007-07-18 | $12.18 | $12.18 | 103,400 | — | — |
| 2007-07-17 | $12.10 | $12.10 | 92,400 | — | — |
| 2007-07-16 | $12.49 | $12.49 | 90,300 | — | — |
| 2007-07-13 | $12.45 | $12.45 | 105,300 | — | — |
| 2007-07-12 | $12.30 | $12.30 | 78,200 | — | — |
| 2007-07-11 | $11.94 | $11.94 | 123,700 | — | — |
| 2007-07-10 | $11.83 | $11.83 | 111,700 | — | — |
| 2007-07-09 | $12.01 | $12.01 | 96,800 | — | — |
| 2007-07-06 | $12.20 | $12.20 | 37,300 | — | — |
| 2007-07-05 | $12.46 | $12.46 | 135,800 | — | — |
| 2007-07-03 | $12.33 | $12.33 | 60,300 | — | — |
| 2007-07-02 | $12.36 | $12.36 | 181,300 | — | — |
| 2007-06-29 | $11.83 | $11.83 | 161,100 | — | — |
| 2007-06-28 | $12.13 | $12.13 | 199,800 | — | — |
| 2007-06-27 | $12.01 | $12.01 | 127,600 | — | — |
| 2007-06-26 | $11.95 | $11.95 | 157,700 | — | — |
| 2007-06-25 | $11.76 | $11.76 | 150,200 | — | — |
| 2007-06-22 | $11.82 | $11.82 | 352,700 | — | — |
| 2007-06-21 | $12.16 | $12.16 | 197,200 | — | — |
| 2007-06-20 | $12.13 | $12.13 | 146,200 | — | — |
| 2007-06-19 | $12.07 | $12.07 | 187,400 | — | — |
| 2007-06-18 | $11.92 | $11.92 | 188,000 | — | — |
| 2007-06-15 | $11.65 | $11.65 | 240,000 | — | — |
| 2007-06-14 | $11.26 | $11.26 | 77,500 | — | — |
| 2007-06-13 | $11.05 | $11.05 | 107,900 | — | — |
| 2007-06-12 | $10.99 | $10.99 | 153,800 | — | — |
| 2007-06-11 | $11.28 | $11.28 | 258,200 | — | — |
| 2007-06-08 | $10.56 | $10.56 | 133,800 | — | — |
| 2007-06-07 | $10.26 | $10.26 | 176,900 | — | — |
| 2007-06-06 | $10.35 | $10.35 | 137,500 | — | — |
| 2007-06-05 | $10.20 | $10.20 | 149,300 | — | — |
| 2007-06-04 | $10.35 | $10.35 | 160,600 | — | — |
| 2007-06-01 | $10.37 | $10.37 | 195,200 | — | — |
| 2007-05-31 | $9.87 | $9.87 | 257,400 | — | — |
| 2007-05-30 | $10.43 | $10.43 | 219,300 | — | — |
| 2007-05-29 | $10.38 | $10.38 | 88,900 | — | — |
| 2007-05-25 | $10.81 | $10.81 | 80,700 | — | — |
| 2007-05-24 | $10.73 | $10.73 | 92,600 | — | — |
| 2007-05-23 | $10.73 | $10.73 | 87,600 | — | — |
| 2007-05-22 | $10.42 | $10.42 | 55,300 | — | — |
| 2007-05-21 | $10.24 | $10.24 | 99,400 | — | — |
| 2007-05-18 | $10.02 | $10.02 | 66,400 | — | — |
| 2007-05-17 | $9.97 | $9.97 | 167,900 | — | — |
| 2007-05-16 | $10.23 | $10.23 | 124,600 | — | — |
| 2007-05-15 | $10.32 | $10.32 | 95,300 | — | — |
| 2007-05-14 | $10.48 | $10.48 | 64,500 | — | — |
| 2007-05-11 | $10.83 | $10.83 | 47,300 | — | — |
| 2007-05-10 | $10.78 | $10.78 | 78,100 | — | — |
| 2007-05-09 | $11.02 | $11.02 | 62,100 | — | — |
| 2007-05-08 | $11.08 | $11.08 | 80,200 | — | — |
| 2007-05-07 | $11.24 | $11.24 | 104,800 | — | — |
| 2007-05-04 | $10.72 | $10.72 | 68,000 | — | — |
| 2007-05-03 | $10.83 | $10.83 | 78,300 | — | — |
| 2007-05-02 | $11.16 | $11.16 | 82,900 | — | — |
| 2007-05-01 | $11.13 | $11.13 | 165,500 | — | — |
| 2007-04-30 | $11.23 | $11.23 | 210,600 | — | — |
| 2007-04-27 | $11.97 | $11.97 | 120,300 | — | — |
| 2007-04-26 | $12.03 | $12.03 | 337,500 | — | — |
| 2007-04-25 | $11.10 | $11.10 | 59,000 | — | — |
| 2007-04-24 | $11.05 | $11.05 | 107,200 | — | — |
| 2007-04-23 | $11.01 | $11.01 | 68,900 | — | — |
| 2007-04-20 | $11.08 | $11.08 | 85,400 | — | — |
| 2007-04-19 | $11.06 | $11.06 | 44,800 | — | — |
| 2007-04-18 | $11.34 | $11.34 | 60,900 | — | — |
| 2007-04-17 | $11.31 | $11.31 | 102,800 | — | — |
| 2007-04-16 | $11.70 | $11.70 | 114,800 | — | — |
| 2007-04-13 | $11.40 | $11.40 | 54,900 | — | — |
| 2007-04-12 | $11.25 | $11.25 | 60,900 | — | — |
| 2007-04-11 | $11.39 | $11.39 | 105,900 | — | — |
| 2007-04-10 | $11.55 | $11.55 | 53,800 | — | — |
| 2007-04-09 | $11.35 | $11.35 | 210,100 | — | — |
| 2007-04-05 | $11.48 | $11.48 | 127,200 | — | — |
| 2007-04-04 | $11.92 | $11.92 | 115,800 | — | — |
| 2007-04-03 | $11.75 | $11.75 | 157,100 | — | — |
| 2007-04-02 | $11.55 | $11.55 | 126,400 | — | — |
| 2007-03-30 | $11.29 | $11.29 | 89,400 | — | — |
| 2007-03-29 | $11.08 | $11.08 | 76,900 | — | — |
| 2007-03-28 | $11.00 | $11.00 | 86,600 | — | — |
| 2007-03-27 | $11.03 | $11.03 | 45,200 | — | — |
| 2007-03-26 | $11.13 | $11.13 | 61,700 | — | — |
| 2007-03-23 | $10.70 | $10.70 | 172,200 | — | — |
| 2007-03-22 | $10.07 | $10.07 | 100,200 | — | — |
| 2007-03-21 | $10.36 | $10.36 | 74,200 | — | — |
| 2007-03-20 | $10.10 | $10.10 | 52,900 | — | — |
| 2007-03-19 | $10.11 | $10.11 | 68,400 | — | — |
| 2007-03-16 | $10.00 | $10.00 | 168,900 | — | — |
| 2007-03-15 | $10.24 | $10.24 | 73,900 | — | — |
| 2007-03-14 | $10.16 | $10.16 | 52,300 | — | — |
| 2007-03-13 | $10.13 | $10.13 | 117,700 | — | — |
| 2007-03-12 | $10.54 | $10.54 | 55,300 | — | — |
| 2007-03-09 | $10.54 | $10.54 | 59,000 | — | — |
| 2007-03-08 | $10.48 | $10.48 | 80,200 | — | — |
| 2007-03-07 | $10.80 | $10.80 | 80,700 | — | — |
| 2007-03-06 | $10.66 | $10.66 | 116,900 | — | — |
| 2007-03-05 | $10.46 | $10.46 | 112,100 | — | — |
| 2007-03-02 | $10.35 | $10.35 | 117,800 | — | — |
| 2007-03-01 | $10.82 | $10.82 | 107,800 | — | — |
| 2007-02-28 | $11.39 | $11.39 | 74,000 | — | — |
| 2007-02-27 | $11.29 | $11.29 | 119,300 | — | — |
| 2007-02-26 | $12.18 | $12.18 | 75,200 | — | — |
| 2007-02-23 | $12.48 | $12.48 | 52,700 | — | — |
| 2007-02-22 | $12.58 | $12.58 | 70,400 | — | — |
| 2007-02-21 | $12.32 | $12.32 | 83,400 | — | — |
| 2007-02-20 | $12.46 | $12.46 | 85,400 | — | — |
| 2007-02-16 | $12.48 | $12.48 | 129,000 | — | — |
| 2007-02-15 | $12.41 | $12.41 | 113,000 | — | — |
| 2007-02-14 | $12.33 | $12.33 | 102,200 | — | — |
| 2007-02-13 | $12.36 | $12.36 | 88,600 | — | — |
| 2007-02-12 | $12.66 | $12.66 | 88,800 | — | — |
| 2007-02-09 | $12.72 | $12.72 | 202,200 | — | — |
| 2007-02-08 | $12.88 | $12.88 | 94,500 | — | — |
| 2007-02-07 | $12.89 | $12.89 | 357,200 | — | — |
| 2007-02-06 | $11.07 | $11.07 | 70,000 | — | — |
| 2007-02-05 | $11.39 | $11.39 | 70,800 | — | — |
| 2007-02-02 | $11.49 | $11.49 | 126,200 | — | — |
| 2007-02-01 | $11.46 | $11.46 | 101,100 | — | — |
| 2007-01-31 | $11.11 | $11.11 | 131,200 | — | — |
| 2007-01-30 | $11.51 | $11.51 | 96,500 | — | — |
| 2007-01-29 | $11.40 | $11.40 | 227,500 | — | — |
| 2007-01-26 | $10.74 | $10.74 | 165,400 | — | — |
| 2007-01-25 | $10.42 | $10.42 | 90,700 | — | — |
| 2007-01-24 | $10.54 | $10.54 | 124,400 | — | — |
| 2007-01-23 | $10.39 | $10.39 | 103,800 | — | — |
| 2007-01-22 | $10.40 | $10.40 | 101,100 | — | — |
| 2007-01-19 | $10.79 | $10.79 | 102,500 | — | — |
| 2007-01-18 | $10.70 | $10.70 | 108,200 | — | — |
| 2007-01-17 | $10.88 | $10.88 | 124,200 | — | — |
| 2007-01-16 | $11.17 | $11.17 | 253,600 | — | — |
| 2007-01-12 | $11.61 | $11.61 | 269,400 | — | — |
| 2007-01-11 | $12.85 | $12.85 | 109,000 | — | — |
| 2007-01-10 | $13.93 | $13.93 | 52,900 | — | — |
| 2007-01-09 | $13.66 | $13.66 | 49,600 | — | — |
| 2007-01-08 | $13.99 | $13.99 | 68,300 | — | — |
| 2007-01-05 | $14.12 | $14.12 | 57,100 | — | — |
| 2007-01-04 | $14.74 | $14.74 | 68,200 | — | — |
| 2007-01-03 | $14.82 | $14.82 | 78,300 | — | — |