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
- 1989-02-17 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 | $6.98 | $26.09 | 206,400 | — | — |
| 2007-12-28 | $6.98 | $26.09 | 183,400 | — | — |
| 2007-12-27 | $6.89 | $25.76 | 181,800 | — | — |
| 2007-12-26 | $6.81 | $25.46 | 255,800 | — | — |
| 2007-12-24 | $6.86 | $25.65 | 141,800 | — | — |
| 2007-12-21 | $6.87 | $25.68 | 124,300 | — | — |
| 2007-12-20 | $6.92 | $25.87 | 171,000 | — | — |
| 2007-12-19 | $6.92 | $25.87 | 136,000 | — | — |
| 2007-12-18 | $6.96 | $25.89 | 107,000 | — | — |
| 2007-12-17 | $7.01 | $26.08 | 146,500 | — | — |
| 2007-12-14 | $7.00 | $26.04 | 99,300 | — | — |
| 2007-12-13 | $7.02 | $26.12 | 148,500 | — | — |
| 2007-12-12 | $7.09 | $26.38 | 77,000 | — | — |
| 2007-12-11 | $7.05 | $26.23 | 51,300 | — | — |
| 2007-12-10 | $7.09 | $26.38 | 101,100 | — | — |
| 2007-12-07 | $7.07 | $26.30 | 117,700 | — | — |
| 2007-12-06 | $7.07 | $26.30 | 58,200 | — | — |
| 2007-12-05 | $7.06 | $26.27 | 87,200 | — | — |
| 2007-12-04 | $7.09 | $26.38 | 59,600 | — | — |
| 2007-12-03 | $7.06 | $26.27 | 67,100 | — | — |
| 2007-11-30 | $7.13 | $26.53 | 106,900 | — | — |
| 2007-11-29 | $7.12 | $26.49 | 85,400 | — | — |
| 2007-11-28 | $7.04 | $26.19 | 114,400 | — | — |
| 2007-11-27 | $7.03 | $26.15 | 90,700 | — | — |
| 2007-11-26 | $7.15 | $26.60 | 91,200 | — | — |
| 2007-11-23 | $7.14 | $26.56 | 33,600 | — | — |
| 2007-11-21 | $7.13 | $26.53 | 71,200 | — | — |
| 2007-11-20 | $7.10 | $26.41 | 145,600 | — | — |
| 2007-11-19 | $7.00 | $25.92 | 107,600 | — | — |
| 2007-11-16 | $6.88 | $25.47 | 208,700 | — | — |
| 2007-11-15 | $7.02 | $25.99 | 97,300 | — | — |
| 2007-11-14 | $6.99 | $25.88 | 86,600 | — | — |
| 2007-11-13 | $7.09 | $26.25 | 84,900 | — | — |
| 2007-11-12 | $7.00 | $25.92 | 150,400 | — | — |
| 2007-11-09 | $7.00 | $25.92 | 87,700 | — | — |
| 2007-11-08 | $7.05 | $26.10 | 78,600 | — | — |
| 2007-11-07 | $7.09 | $26.25 | 67,500 | — | — |
| 2007-11-06 | $7.12 | $26.36 | 35,600 | — | — |
| 2007-11-05 | $7.12 | $26.36 | 31,400 | — | — |
| 2007-11-02 | $7.19 | $26.62 | 59,400 | — | — |
| 2007-11-01 | $7.12 | $26.36 | 70,000 | — | — |
| 2007-10-31 | $7.18 | $26.58 | 67,100 | — | — |
| 2007-10-30 | $7.18 | $26.58 | 123,900 | — | — |
| 2007-10-29 | $7.10 | $26.29 | 192,000 | — | — |
| 2007-10-26 | $7.10 | $26.29 | 208,700 | — | — |
| 2007-10-25 | $7.17 | $26.54 | 231,800 | — | — |
| 2007-10-24 | $7.47 | $27.66 | 94,200 | — | — |
| 2007-10-23 | $7.46 | $27.62 | 56,200 | — | — |
| 2007-10-22 | $7.42 | $27.47 | 76,300 | — | — |
| 2007-10-19 | $7.39 | $27.23 | 92,900 | — | — |
| 2007-10-18 | $7.24 | $26.68 | 83,200 | — | — |
| 2007-10-17 | $7.27 | $26.79 | 52,300 | — | — |
| 2007-10-16 | $7.21 | $26.57 | 118,300 | — | — |
| 2007-10-15 | $7.20 | $26.53 | 146,800 | — | — |
| 2007-10-12 | $7.26 | $26.75 | 71,700 | — | — |
| 2007-10-11 | $7.28 | $26.83 | 48,100 | — | — |
| 2007-10-10 | $7.29 | $26.86 | 79,800 | — | — |
| 2007-10-09 | $7.28 | $26.83 | 52,400 | — | — |
| 2007-10-08 | $7.28 | $26.83 | 40,600 | — | — |
| 2007-10-05 | $7.27 | $26.79 | 45,800 | — | — |
| 2007-10-04 | $7.31 | $26.94 | 36,800 | — | — |
| 2007-10-03 | $7.33 | $27.01 | 80,700 | — | — |
| 2007-10-02 | $7.32 | $26.98 | 53,900 | — | — |
| 2007-10-01 | $7.31 | $26.94 | 48,000 | — | — |
| 2007-09-28 | $7.27 | $26.79 | 50,100 | — | — |
| 2007-09-27 | $7.32 | $26.98 | 47,000 | — | — |
| 2007-09-26 | $7.31 | $26.94 | 36,000 | — | — |
| 2007-09-25 | $7.31 | $26.94 | 32,900 | — | — |
| 2007-09-24 | $7.27 | $26.79 | 33,800 | — | — |
| 2007-09-21 | $7.31 | $26.94 | 92,200 | — | — |
| 2007-09-20 | $7.31 | $26.94 | 34,600 | — | — |
| 2007-09-19 | $7.43 | $27.26 | 74,900 | — | — |
| 2007-09-18 | $7.42 | $27.22 | 67,400 | — | — |
| 2007-09-17 | $7.39 | $27.11 | 48,900 | — | — |
| 2007-09-14 | $7.36 | $27.00 | 59,500 | — | — |
| 2007-09-13 | $7.40 | $27.15 | 71,300 | — | — |
| 2007-09-12 | $7.49 | $27.48 | 13,300 | — | — |
| 2007-09-11 | $7.50 | $27.51 | 70,700 | — | — |
| 2007-09-10 | $7.49 | $27.48 | 44,900 | — | — |
| 2007-09-07 | $7.44 | $27.29 | 38,600 | — | — |
| 2007-09-06 | $7.42 | $27.22 | 43,100 | — | — |
| 2007-09-05 | $7.37 | $27.04 | 43,100 | — | — |
| 2007-09-04 | $7.39 | $27.11 | 135,900 | — | — |
| 2007-08-31 | $7.36 | $27.00 | 32,600 | — | — |
| 2007-08-30 | $7.31 | $26.82 | 75,300 | — | — |
| 2007-08-29 | $7.38 | $27.07 | 53,300 | — | — |
| 2007-08-28 | $7.29 | $26.74 | 79,000 | — | — |
| 2007-08-27 | $7.34 | $26.93 | 123,600 | — | — |
| 2007-08-24 | $7.41 | $27.18 | 25,300 | — | — |
| 2007-08-23 | $7.46 | $27.37 | 78,900 | — | — |
| 2007-08-22 | $7.32 | $26.85 | 51,800 | — | — |
| 2007-08-21 | $7.27 | $26.54 | 70,200 | — | — |
| 2007-08-20 | $7.22 | $26.36 | 83,800 | — | — |
| 2007-08-17 | $7.31 | $26.69 | 41,600 | — | — |
| 2007-08-16 | $7.02 | $25.63 | 256,700 | — | — |
| 2007-08-15 | $7.33 | $26.76 | 132,100 | — | — |
| 2007-08-14 | $7.41 | $27.06 | 35,500 | — | — |
| 2007-08-13 | $7.47 | $27.27 | 78,200 | — | — |
| 2007-08-10 | $7.56 | $27.60 | 21,300 | — | — |
| 2007-08-09 | $7.61 | $27.79 | 24,500 | — | — |
| 2007-08-08 | $7.66 | $27.97 | 40,300 | — | — |
| 2007-08-07 | $7.70 | $28.11 | 24,600 | — | — |
| 2007-08-06 | $7.70 | $28.11 | 45,300 | — | — |
| 2007-08-03 | $7.73 | $28.22 | 35,800 | — | — |
| 2007-08-02 | $7.75 | $28.30 | 41,700 | — | — |
| 2007-08-01 | $7.78 | $28.41 | 53,000 | — | — |
| 2007-07-31 | $7.77 | $28.37 | 89,500 | — | — |
| 2007-07-30 | $7.69 | $28.08 | 38,000 | — | — |
| 2007-07-27 | $7.67 | $28.00 | 60,100 | — | — |
| 2007-07-26 | $7.64 | $27.89 | 74,100 | — | — |
| 2007-07-25 | $7.66 | $27.97 | 74,100 | — | — |
| 2007-07-24 | $7.67 | $28.00 | 115,900 | — | — |
| 2007-07-23 | $7.65 | $27.93 | 105,400 | — | — |
| 2007-07-20 | $7.69 | $28.08 | 84,300 | — | — |
| 2007-07-19 | $7.61 | $27.66 | 114,800 | — | — |
| 2007-07-18 | $7.57 | $27.52 | 134,100 | — | — |
| 2007-07-17 | $7.55 | $27.44 | 53,700 | — | — |
| 2007-07-16 | $7.59 | $27.59 | 35,200 | — | — |
| 2007-07-13 | $7.58 | $27.55 | 54,000 | — | — |
| 2007-07-12 | $7.62 | $27.70 | 25,900 | — | — |
| 2007-07-11 | $7.70 | $27.99 | 46,700 | — | — |
| 2007-07-10 | $7.74 | $28.13 | 70,600 | — | — |
| 2007-07-09 | $7.73 | $28.10 | 86,100 | — | — |
| 2007-07-06 | $7.70 | $27.99 | 77,400 | — | — |
| 2007-07-05 | $7.75 | $28.17 | 91,300 | — | — |
| 2007-07-03 | $7.84 | $28.50 | 28,100 | — | — |
| 2007-07-02 | $7.83 | $28.46 | 115,800 | — | — |
| 2007-06-29 | $7.86 | $28.57 | 160,300 | — | — |
| 2007-06-28 | $7.71 | $28.02 | 62,900 | — | — |
| 2007-06-27 | $7.71 | $28.02 | 61,600 | — | — |
| 2007-06-26 | $7.63 | $27.73 | 60,600 | — | — |
| 2007-06-25 | $7.67 | $27.88 | 97,300 | — | — |
| 2007-06-22 | $7.65 | $27.81 | 172,400 | — | — |
| 2007-06-21 | $7.62 | $27.70 | 102,600 | — | — |
| 2007-06-20 | $7.64 | $27.77 | 84,000 | — | — |
| 2007-06-19 | $7.68 | $27.79 | 160,100 | — | — |
| 2007-06-18 | $7.69 | $27.83 | 62,400 | — | — |
| 2007-06-15 | $7.70 | $27.86 | 59,400 | — | — |
| 2007-06-14 | $7.66 | $27.72 | 94,800 | — | — |
| 2007-06-13 | $7.69 | $27.83 | 122,800 | — | — |
| 2007-06-12 | $7.63 | $27.61 | 97,600 | — | — |
| 2007-06-11 | $7.76 | $28.08 | 62,100 | — | — |
| 2007-06-08 | $7.77 | $28.12 | 53,200 | — | — |
| 2007-06-07 | $7.78 | $28.15 | 127,400 | — | — |
| 2007-06-06 | $7.89 | $28.55 | 74,600 | — | — |
| 2007-06-05 | $7.88 | $28.52 | 57,000 | — | — |
| 2007-06-04 | $7.91 | $28.62 | 41,000 | — | — |
| 2007-06-01 | $7.89 | $28.55 | 92,000 | — | — |
| 2007-05-31 | $7.88 | $28.52 | 50,000 | — | — |
| 2007-05-30 | $7.93 | $28.70 | 60,200 | — | — |
| 2007-05-29 | $7.91 | $28.62 | 76,100 | — | — |
| 2007-05-25 | $7.96 | $28.81 | 68,600 | — | — |
| 2007-05-24 | $7.93 | $28.70 | 88,100 | — | — |
| 2007-05-23 | $8.02 | $29.02 | 47,200 | — | — |
| 2007-05-22 | $8.03 | $29.06 | 53,100 | — | — |
| 2007-05-21 | $8.07 | $29.08 | 50,100 | — | — |
| 2007-05-18 | $8.06 | $29.04 | 67,300 | — | — |
| 2007-05-17 | $8.04 | $28.97 | 79,600 | — | — |
| 2007-05-16 | $8.07 | $29.08 | 114,300 | — | — |
| 2007-05-15 | $8.13 | $29.30 | 66,500 | — | — |
| 2007-05-14 | $8.11 | $29.22 | 59,400 | — | — |
| 2007-05-11 | $8.12 | $29.26 | 78,800 | — | — |
| 2007-05-10 | $8.06 | $29.04 | 181,500 | — | — |
| 2007-05-09 | $8.09 | $29.15 | 112,000 | — | — |
| 2007-05-08 | $8.07 | $29.08 | 68,000 | — | — |
| 2007-05-07 | $8.10 | $29.19 | 116,900 | — | — |
| 2007-05-04 | $8.04 | $28.97 | 123,800 | — | — |
| 2007-05-03 | $7.97 | $28.72 | 69,800 | — | — |
| 2007-05-02 | $7.98 | $28.76 | 94,300 | — | — |
| 2007-05-01 | $7.90 | $28.47 | 106,100 | — | — |
| 2007-04-30 | $7.90 | $28.47 | 81,900 | — | — |
| 2007-04-27 | $7.90 | $28.47 | 78,800 | — | — |
| 2007-04-26 | $7.87 | $28.36 | 110,500 | — | — |
| 2007-04-25 | $7.92 | $28.54 | 76,800 | — | — |
| 2007-04-24 | $7.90 | $28.47 | 46,200 | — | — |
| 2007-04-23 | $7.91 | $28.50 | 42,500 | — | — |
| 2007-04-20 | $7.88 | $28.40 | 43,400 | — | — |
| 2007-04-19 | $7.90 | $28.35 | 55,600 | — | — |
| 2007-04-18 | $7.87 | $28.24 | 35,100 | — | — |
| 2007-04-17 | $7.88 | $28.27 | 40,100 | — | — |
| 2007-04-16 | $7.87 | $28.24 | 77,100 | — | — |
| 2007-04-13 | $7.89 | $28.31 | 73,900 | — | — |
| 2007-04-12 | $7.90 | $28.35 | 46,900 | — | — |
| 2007-04-11 | $7.86 | $28.20 | 50,000 | — | — |
| 2007-04-10 | $7.88 | $28.27 | 48,400 | — | — |
| 2007-04-09 | $7.82 | $28.06 | 80,000 | — | — |
| 2007-04-05 | $7.87 | $28.24 | 31,500 | — | — |
| 2007-04-04 | $7.83 | $28.09 | 60,800 | — | — |
| 2007-04-03 | $7.83 | $28.09 | 56,400 | — | — |
| 2007-04-02 | $7.83 | $28.09 | 34,200 | — | — |
| 2007-03-30 | $7.82 | $28.06 | 37,100 | — | — |
| 2007-03-29 | $7.80 | $27.99 | 104,200 | — | — |
| 2007-03-28 | $7.78 | $27.91 | 56,100 | — | — |
| 2007-03-27 | $7.83 | $28.09 | 104,400 | — | — |
| 2007-03-26 | $7.83 | $28.09 | 59,100 | — | — |
| 2007-03-23 | $7.82 | $28.06 | 83,900 | — | — |
| 2007-03-22 | $7.82 | $28.06 | 87,800 | — | — |
| 2007-03-21 | $7.81 | $28.02 | 101,800 | — | — |
| 2007-03-20 | $7.85 | $28.04 | 67,600 | — | — |
| 2007-03-19 | $7.84 | $28.01 | 63,300 | — | — |
| 2007-03-16 | $7.84 | $28.01 | 62,900 | — | — |
| 2007-03-15 | $7.93 | $28.33 | 145,300 | — | — |
| 2007-03-14 | $7.96 | $28.44 | 45,800 | — | — |
| 2007-03-13 | $7.94 | $28.37 | 56,700 | — | — |
| 2007-03-12 | $7.93 | $28.33 | 50,800 | — | — |
| 2007-03-09 | $7.92 | $28.29 | 61,800 | — | — |
| 2007-03-08 | $7.96 | $28.44 | 108,400 | — | — |
| 2007-03-07 | $7.93 | $28.33 | 101,700 | — | — |
| 2007-03-06 | $7.91 | $28.26 | 116,400 | — | — |
| 2007-03-05 | $7.92 | $28.29 | 47,500 | — | — |
| 2007-03-02 | $7.96 | $28.44 | 92,400 | — | — |
| 2007-03-01 | $7.95 | $28.40 | 45,700 | — | — |
| 2007-02-28 | $7.93 | $28.33 | 49,000 | — | — |
| 2007-02-27 | $7.92 | $28.29 | 47,000 | — | — |
| 2007-02-26 | $7.97 | $28.47 | 121,800 | — | — |
| 2007-02-23 | $7.83 | $27.97 | 75,200 | — | — |
| 2007-02-22 | $7.79 | $27.83 | 48,100 | — | — |
| 2007-02-21 | $7.78 | $27.79 | 68,600 | — | — |
| 2007-02-20 | $7.79 | $27.83 | 77,100 | — | — |
| 2007-02-16 | $7.81 | $27.90 | 90,500 | — | — |
| 2007-02-15 | $7.88 | $28.03 | 233,100 | — | — |
| 2007-02-14 | $7.73 | $27.50 | 74,500 | — | — |
| 2007-02-13 | $7.75 | $27.57 | 36,700 | — | — |
| 2007-02-12 | $7.73 | $27.50 | 114,700 | — | — |
| 2007-02-09 | $7.75 | $27.57 | 21,500 | — | — |
| 2007-02-08 | $7.75 | $27.57 | 53,800 | — | — |
| 2007-02-07 | $7.78 | $27.67 | 39,600 | — | — |
| 2007-02-06 | $7.79 | $27.71 | 61,300 | — | — |
| 2007-02-05 | $7.77 | $27.64 | 74,400 | — | — |
| 2007-02-02 | $7.77 | $27.64 | 48,100 | — | — |
| 2007-02-01 | $7.76 | $27.60 | 99,900 | — | — |
| 2007-01-31 | $7.79 | $27.71 | 63,700 | — | — |
| 2007-01-30 | $7.77 | $27.64 | 65,800 | — | — |
| 2007-01-29 | $7.74 | $27.53 | 107,600 | — | — |
| 2007-01-26 | $7.75 | $27.57 | 38,100 | — | — |
| 2007-01-25 | $7.74 | $27.53 | 67,800 | — | — |
| 2007-01-24 | $7.75 | $27.57 | 76,100 | — | — |
| 2007-01-23 | $7.78 | $27.67 | 54,100 | — | — |
| 2007-01-22 | $7.76 | $27.60 | 31,600 | — | — |
| 2007-01-19 | $7.83 | $27.73 | 72,100 | — | — |
| 2007-01-18 | $7.80 | $27.62 | 53,800 | — | — |
| 2007-01-17 | $7.78 | $27.55 | 53,300 | — | — |
| 2007-01-16 | $7.73 | $27.38 | 60,600 | — | — |
| 2007-01-12 | $7.72 | $27.34 | 101,000 | — | — |
| 2007-01-11 | $7.73 | $27.38 | 67,400 | — | — |
| 2007-01-10 | $7.76 | $27.48 | 67,400 | — | — |
| 2007-01-09 | $7.78 | $27.55 | 78,000 | — | — |
| 2007-01-08 | $7.75 | $27.45 | 77,900 | — | — |
| 2007-01-05 | $7.71 | $27.31 | 68,300 | — | — |
| 2007-01-04 | $7.76 | $27.48 | 88,500 | — | — |
| 2007-01-03 | $7.73 | $27.38 | 61,400 | — | — |