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
- 2007-04-19 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 | $10.02 | $10.53 | 253,800 | — | — |
| 2007-12-28 | $9.90 | $10.40 | 177,800 | — | — |
| 2007-12-27 | $9.93 | $10.43 | 165,400 | — | — |
| 2007-12-26 | $10.98 | $11.53 | 111,900 | — | — |
| 2007-12-24 | $10.87 | $11.42 | 127,800 | — | — |
| 2007-12-21 | $9.87 | $10.37 | 296,800 | — | — |
| 2007-12-20 | $10.00 | $10.50 | 227,600 | — | — |
| 2007-12-19 | $9.74 | $10.00 | 142,700 | — | — |
| 2007-12-18 | $9.57 | $9.83 | 231,700 | — | — |
| 2007-12-17 | $9.08 | $9.32 | 263,800 | — | — |
| 2007-12-14 | $9.64 | $9.90 | 230,500 | — | — |
| 2007-12-13 | $10.11 | $10.38 | 313,800 | — | — |
| 2007-12-12 | $9.96 | $10.23 | 181,400 | — | — |
| 2007-12-11 | $10.07 | $10.34 | 150,000 | — | — |
| 2007-12-10 | $10.38 | $10.66 | 204,100 | — | — |
| 2007-12-07 | $10.71 | $11.00 | 87,400 | — | — |
| 2007-12-06 | $11.02 | $11.31 | 139,600 | — | — |
| 2007-12-05 | $10.91 | $11.20 | 76,500 | — | — |
| 2007-12-04 | $10.62 | $10.90 | 74,400 | — | — |
| 2007-12-03 | $11.27 | $11.57 | 98,400 | — | — |
| 2007-11-30 | $11.49 | $11.80 | 198,700 | — | — |
| 2007-11-29 | $11.10 | $11.40 | 117,800 | — | — |
| 2007-11-28 | $11.51 | $11.82 | 234,300 | — | — |
| 2007-11-27 | $10.95 | $11.24 | 92,800 | — | — |
| 2007-11-26 | $9.96 | $10.23 | 274,800 | — | — |
| 2007-11-23 | $10.39 | $10.67 | 47,400 | — | — |
| 2007-11-21 | $10.40 | $10.68 | 843,500 | — | — |
| 2007-11-20 | $11.02 | $11.31 | 104,800 | — | — |
| 2007-11-19 | $11.55 | $11.86 | 118,000 | — | — |
| 2007-11-16 | $11.80 | $12.12 | 49,800 | — | — |
| 2007-11-15 | $11.34 | $11.64 | 53,000 | — | — |
| 2007-11-14 | $11.89 | $12.21 | 38,700 | — | — |
| 2007-11-13 | $12.27 | $12.60 | 65,800 | — | — |
| 2007-11-12 | $12.29 | $12.62 | 62,700 | — | — |
| 2007-11-09 | $11.95 | $12.27 | 53,000 | — | — |
| 2007-11-08 | $11.92 | $12.24 | 114,700 | — | — |
| 2007-11-07 | $11.61 | $11.92 | 77,600 | — | — |
| 2007-11-06 | $12.49 | $12.82 | 79,000 | — | — |
| 2007-11-05 | $12.32 | $12.65 | 58,000 | — | — |
| 2007-11-02 | $12.72 | $13.06 | 109,700 | — | — |
| 2007-11-01 | $12.41 | $12.74 | 165,700 | — | — |
| 2007-10-31 | $13.06 | $13.41 | 69,000 | — | — |
| 2007-10-30 | $13.21 | $13.56 | 35,800 | — | — |
| 2007-10-29 | $13.71 | $14.08 | 29,000 | — | — |
| 2007-10-26 | $13.68 | $14.05 | 107,700 | — | — |
| 2007-10-25 | $13.45 | $13.81 | 64,200 | — | — |
| 2007-10-24 | $13.55 | $13.91 | 116,900 | — | — |
| 2007-10-23 | $13.70 | $14.07 | 166,600 | — | — |
| 2007-10-22 | $13.53 | $13.89 | 106,800 | — | — |
| 2007-10-19 | $13.19 | $13.54 | 120,700 | — | — |
| 2007-10-18 | $13.93 | $14.30 | 60,100 | — | — |
| 2007-10-17 | $14.38 | $14.76 | 69,400 | — | — |
| 2007-10-16 | $14.45 | $14.84 | 208,600 | — | — |
| 2007-10-15 | $14.20 | $14.58 | 76,700 | — | — |
| 2007-10-12 | $14.00 | $14.37 | 80,600 | — | — |
| 2007-10-11 | $14.00 | $14.37 | 139,300 | — | — |
| 2007-10-10 | $14.00 | $14.37 | 84,400 | — | — |
| 2007-10-09 | $14.26 | $14.64 | 83,700 | — | — |
| 2007-10-08 | $14.25 | $14.63 | 65,900 | — | — |
| 2007-10-05 | $14.49 | $14.88 | 49,500 | — | — |
| 2007-10-04 | $14.13 | $14.51 | 20,600 | — | — |
| 2007-10-03 | $14.11 | $14.49 | 78,500 | — | — |
| 2007-10-02 | $14.24 | $14.62 | 38,500 | — | — |
| 2007-10-01 | $13.96 | $14.33 | 127,800 | — | — |
| 2007-09-28 | $13.40 | $13.76 | 97,300 | — | — |
| 2007-09-27 | $13.60 | $13.96 | 213,500 | — | — |
| 2007-09-26 | $13.10 | $13.45 | 94,100 | — | — |
| 2007-09-25 | $12.97 | $13.32 | 151,100 | — | — |
| 2007-09-24 | $13.10 | $13.45 | 31,900 | — | — |
| 2007-09-21 | $13.05 | $13.40 | 104,700 | — | — |
| 2007-09-20 | $13.14 | $13.27 | 122,000 | — | — |
| 2007-09-19 | $13.40 | $13.53 | 191,700 | — | — |
| 2007-09-18 | $13.18 | $13.31 | 94,500 | — | — |
| 2007-09-17 | $13.00 | $13.12 | 62,300 | — | — |
| 2007-09-14 | $13.00 | $13.12 | 54,600 | — | — |
| 2007-09-13 | $12.96 | $13.08 | 135,400 | — | — |
| 2007-09-12 | $12.75 | $12.87 | 29,500 | — | — |
| 2007-09-11 | $13.00 | $13.12 | 33,200 | — | — |
| 2007-09-10 | $12.96 | $13.08 | 54,200 | — | — |
| 2007-09-07 | $12.61 | $12.73 | 52,500 | — | — |
| 2007-09-06 | $12.81 | $12.93 | 50,000 | — | — |
| 2007-09-05 | $12.69 | $12.81 | 64,500 | — | — |
| 2007-09-04 | $12.96 | $13.08 | 85,400 | — | — |
| 2007-08-31 | $12.98 | $13.10 | 40,200 | — | — |
| 2007-08-30 | $13.10 | $13.23 | 38,100 | — | — |
| 2007-08-29 | $13.08 | $13.20 | 44,400 | — | — |
| 2007-08-28 | $12.90 | $13.02 | 40,900 | — | — |
| 2007-08-27 | $13.02 | $13.14 | 49,800 | — | — |
| 2007-08-24 | $13.12 | $13.25 | 25,400 | — | — |
| 2007-08-23 | $13.02 | $13.14 | 45,900 | — | — |
| 2007-08-22 | $13.26 | $13.39 | 83,200 | — | — |
| 2007-08-21 | $12.95 | $13.07 | 68,100 | — | — |
| 2007-08-20 | $12.80 | $12.92 | 56,300 | — | — |
| 2007-08-17 | $12.69 | $12.81 | 187,500 | — | — |
| 2007-08-16 | $12.90 | $13.02 | 176,800 | — | — |
| 2007-08-15 | $12.80 | $12.92 | 323,100 | — | — |
| 2007-08-14 | $13.11 | $13.24 | 68,600 | — | — |
| 2007-08-13 | $13.26 | $13.39 | 119,100 | — | — |
| 2007-08-10 | $13.03 | $13.15 | 363,800 | — | — |
| 2007-08-09 | $13.23 | $13.36 | 72,900 | — | — |
| 2007-08-08 | $13.50 | $13.63 | 257,800 | — | — |
| 2007-08-07 | $13.30 | $13.43 | 298,600 | — | — |
| 2007-08-06 | $13.37 | $13.50 | 167,400 | — | — |
| 2007-08-03 | $13.29 | $13.42 | 218,500 | — | — |
| 2007-08-02 | $13.60 | $13.73 | 58,400 | — | — |
| 2007-08-01 | $13.63 | $13.76 | 298,300 | — | — |
| 2007-07-31 | $13.30 | $13.43 | 89,700 | — | — |
| 2007-07-30 | $13.23 | $13.36 | 93,000 | — | — |
| 2007-07-27 | $13.19 | $13.32 | 190,400 | — | — |
| 2007-07-26 | $13.25 | $13.38 | 326,400 | — | — |
| 2007-07-25 | $13.94 | $14.07 | 339,500 | — | — |
| 2007-07-24 | $14.21 | $14.35 | 102,300 | — | — |
| 2007-07-23 | $14.30 | $14.44 | 99,200 | — | — |
| 2007-07-20 | $14.32 | $14.46 | 63,000 | — | — |
| 2007-07-19 | $14.42 | $14.56 | 57,400 | — | — |
| 2007-07-18 | $14.42 | $14.56 | 50,700 | — | — |
| 2007-07-17 | $14.42 | $14.56 | 120,100 | — | — |
| 2007-07-16 | $14.36 | $14.50 | 48,400 | — | — |
| 2007-07-13 | $14.50 | $14.64 | 91,400 | — | — |
| 2007-07-12 | $14.65 | $14.79 | 68,100 | — | — |
| 2007-07-11 | $14.25 | $14.39 | 72,600 | — | — |
| 2007-07-10 | $14.33 | $14.47 | 121,600 | — | — |
| 2007-07-09 | $14.55 | $14.69 | 33,400 | — | — |
| 2007-07-06 | $14.76 | $14.90 | 80,000 | — | — |
| 2007-07-05 | $14.50 | $14.64 | 94,400 | — | — |
| 2007-07-03 | $14.72 | $14.86 | 35,600 | — | — |
| 2007-07-02 | $14.48 | $14.62 | 154,500 | — | — |
| 2007-06-29 | $14.04 | $14.17 | 72,600 | — | — |
| 2007-06-28 | $14.26 | $14.40 | 50,700 | — | — |
| 2007-06-27 | $14.49 | $14.63 | 47,300 | — | — |
| 2007-06-26 | $14.18 | $14.32 | 160,000 | — | — |
| 2007-06-25 | $14.32 | $14.46 | 224,900 | — | — |
| 2007-06-22 | $14.06 | $14.19 | 1,777,400 | — | — |
| 2007-06-21 | $14.45 | $14.59 | 75,400 | — | — |
| 2007-06-20 | $14.84 | $14.98 | 63,000 | — | — |
| 2007-06-19 | $14.79 | $14.79 | 55,500 | — | — |
| 2007-06-18 | $14.99 | $14.99 | 21,200 | — | — |
| 2007-06-15 | $15.00 | $15.00 | 24,100 | — | — |
| 2007-06-14 | $14.84 | $14.84 | 78,900 | — | — |
| 2007-06-13 | $15.03 | $15.03 | 181,500 | — | — |
| 2007-06-12 | $14.95 | $14.95 | 99,600 | — | — |
| 2007-06-11 | $15.00 | $15.00 | 115,400 | — | — |
| 2007-06-08 | $14.95 | $14.95 | 119,800 | — | — |
| 2007-06-07 | $15.00 | $15.00 | 231,900 | — | — |
| 2007-06-06 | $14.98 | $14.98 | 131,600 | — | — |
| 2007-06-05 | $14.92 | $14.92 | 49,500 | — | — |
| 2007-06-04 | $14.95 | $14.95 | 75,200 | — | — |
| 2007-06-01 | $14.95 | $14.95 | 93,100 | — | — |
| 2007-05-31 | $14.97 | $14.97 | 103,400 | — | — |
| 2007-05-30 | $14.95 | $14.95 | 250,900 | — | — |
| 2007-05-29 | $14.50 | $14.50 | 25,400 | — | — |
| 2007-05-25 | $14.40 | $14.40 | 9,900 | — | — |
| 2007-05-24 | $14.49 | $14.49 | 21,800 | — | — |
| 2007-05-23 | $14.40 | $14.40 | 92,900 | — | — |
| 2007-05-22 | $14.55 | $14.55 | 46,600 | — | — |
| 2007-05-21 | $14.42 | $14.42 | 53,500 | — | — |
| 2007-05-18 | $14.57 | $14.57 | 28,300 | — | — |
| 2007-05-17 | $14.49 | $14.49 | 74,200 | — | — |
| 2007-05-16 | $14.75 | $14.75 | 243,900 | — | — |
| 2007-05-15 | $14.79 | $14.79 | 120,400 | — | — |
| 2007-05-14 | $14.85 | $14.85 | 30,000 | — | — |
| 2007-05-11 | $14.90 | $14.90 | 42,900 | — | — |
| 2007-05-10 | $14.91 | $14.91 | 46,200 | — | — |
| 2007-05-09 | $14.89 | $14.89 | 89,900 | — | — |
| 2007-05-08 | $14.79 | $14.79 | 35,500 | — | — |
| 2007-05-07 | $14.88 | $14.88 | 92,000 | — | — |
| 2007-05-04 | $14.90 | $14.90 | 43,000 | — | — |
| 2007-05-03 | $14.90 | $14.90 | 271,100 | — | — |
| 2007-05-02 | $15.02 | $15.02 | 196,400 | — | — |
| 2007-05-01 | $15.00 | $15.00 | 1,052,600 | — | — |
| 2007-04-30 | $14.98 | $14.98 | 288,200 | — | — |
| 2007-04-27 | $14.91 | $14.91 | 98,400 | — | — |
| 2007-04-26 | $14.94 | $14.94 | 146,000 | — | — |
| 2007-04-25 | $14.90 | $14.90 | 311,500 | — | — |
| 2007-04-24 | $15.00 | $15.00 | 239,200 | — | — |
| 2007-04-23 | $14.83 | $14.83 | 178,800 | — | — |
| 2007-04-20 | $14.77 | $14.77 | 2,351,200 | — | — |
| 2007-04-19 | $14.40 | $14.40 | 8,628,100 | — | — |