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
- 1988-02-19 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 | $6.20 | $38.07 | 433,900 | — | — |
| 2007-12-28 | $6.26 | $38.43 | 340,800 | — | — |
| 2007-12-27 | $6.23 | $38.25 | 324,800 | — | — |
| 2007-12-26 | $6.25 | $38.37 | 301,600 | — | — |
| 2007-12-24 | $6.25 | $38.37 | 195,400 | — | — |
| 2007-12-21 | $6.14 | $37.70 | 352,400 | — | — |
| 2007-12-20 | $6.14 | $37.70 | 360,500 | — | — |
| 2007-12-19 | $6.16 | $37.82 | 331,800 | — | — |
| 2007-12-18 | $6.20 | $37.88 | 275,500 | — | — |
| 2007-12-17 | $6.24 | $38.13 | 416,000 | — | — |
| 2007-12-14 | $6.21 | $37.94 | 321,900 | — | — |
| 2007-12-13 | $6.24 | $38.13 | 296,200 | — | — |
| 2007-12-12 | $6.19 | $37.82 | 196,800 | — | — |
| 2007-12-11 | $6.18 | $37.76 | 291,600 | — | — |
| 2007-12-10 | $6.17 | $37.70 | 370,200 | — | — |
| 2007-12-07 | $6.12 | $37.39 | 389,200 | — | — |
| 2007-12-06 | $6.20 | $37.88 | 314,600 | — | — |
| 2007-12-05 | $6.23 | $38.06 | 348,800 | — | — |
| 2007-12-04 | $6.22 | $38.00 | 245,600 | — | — |
| 2007-12-03 | $6.26 | $38.25 | 266,000 | — | — |
| 2007-11-30 | $6.24 | $38.13 | 417,500 | — | — |
| 2007-11-29 | $6.16 | $37.64 | 331,100 | — | — |
| 2007-11-28 | $6.17 | $37.70 | 369,200 | — | — |
| 2007-11-27 | $6.15 | $37.58 | 355,500 | — | — |
| 2007-11-26 | $6.12 | $37.39 | 420,900 | — | — |
| 2007-11-23 | $6.17 | $37.70 | 116,800 | — | — |
| 2007-11-21 | $6.10 | $37.27 | 386,300 | — | — |
| 2007-11-20 | $6.11 | $37.33 | 369,600 | — | — |
| 2007-11-19 | $6.13 | $37.27 | 348,800 | — | — |
| 2007-11-16 | $6.08 | $36.97 | 401,000 | — | — |
| 2007-11-15 | $6.06 | $36.84 | 768,200 | — | — |
| 2007-11-14 | $6.09 | $37.03 | 730,700 | — | — |
| 2007-11-13 | $6.11 | $37.15 | 652,900 | — | — |
| 2007-11-12 | $6.12 | $37.21 | 298,300 | — | — |
| 2007-11-09 | $6.18 | $37.57 | 314,500 | — | — |
| 2007-11-08 | $6.17 | $37.51 | 388,400 | — | — |
| 2007-11-07 | $6.22 | $37.82 | 307,400 | — | — |
| 2007-11-06 | $6.23 | $37.88 | 330,400 | — | — |
| 2007-11-05 | $6.20 | $37.70 | 397,000 | — | — |
| 2007-11-02 | $6.20 | $37.70 | 371,700 | — | — |
| 2007-11-01 | $6.19 | $37.63 | 431,500 | — | — |
| 2007-10-31 | $6.18 | $37.57 | 1,005,900 | — | — |
| 2007-10-30 | $6.26 | $38.06 | 392,100 | — | — |
| 2007-10-29 | $6.31 | $38.36 | 258,600 | — | — |
| 2007-10-26 | $6.34 | $38.55 | 331,000 | — | — |
| 2007-10-25 | $6.34 | $38.55 | 258,600 | — | — |
| 2007-10-24 | $6.34 | $38.55 | 297,000 | — | — |
| 2007-10-23 | $6.28 | $38.18 | 713,400 | — | — |
| 2007-10-22 | $6.27 | $38.12 | 270,600 | — | — |
| 2007-10-19 | $6.32 | $38.24 | 221,700 | — | — |
| 2007-10-18 | $6.30 | $38.12 | 240,400 | — | — |
| 2007-10-17 | $6.27 | $37.94 | 227,700 | — | — |
| 2007-10-16 | $6.29 | $38.06 | 219,300 | — | — |
| 2007-10-15 | $6.26 | $37.88 | 276,800 | — | — |
| 2007-10-12 | $6.29 | $38.06 | 224,300 | — | — |
| 2007-10-11 | $6.28 | $38.00 | 287,700 | — | — |
| 2007-10-10 | $6.30 | $38.12 | 159,100 | — | — |
| 2007-10-09 | $6.25 | $37.82 | 278,300 | — | — |
| 2007-10-08 | $6.27 | $37.94 | 224,400 | — | — |
| 2007-10-05 | $6.30 | $38.12 | 259,400 | — | — |
| 2007-10-04 | $6.31 | $38.18 | 235,300 | — | — |
| 2007-10-03 | $6.32 | $38.24 | 302,000 | — | — |
| 2007-10-02 | $6.33 | $38.30 | 256,000 | — | — |
| 2007-10-01 | $6.38 | $38.61 | 196,600 | — | — |
| 2007-09-28 | $6.35 | $38.42 | 337,000 | — | — |
| 2007-09-27 | $6.35 | $38.42 | 392,800 | — | — |
| 2007-09-26 | $6.38 | $38.61 | 474,700 | — | — |
| 2007-09-25 | $6.37 | $38.55 | 355,600 | — | — |
| 2007-09-24 | $6.38 | $38.61 | 309,400 | — | — |
| 2007-09-21 | $6.35 | $38.42 | 312,200 | — | — |
| 2007-09-20 | $6.25 | $37.82 | 385,500 | — | — |
| 2007-09-19 | $6.38 | $38.42 | 358,800 | — | — |
| 2007-09-18 | $6.31 | $38.00 | 455,500 | — | — |
| 2007-09-17 | $6.34 | $38.18 | 456,300 | — | — |
| 2007-09-14 | $6.35 | $38.24 | 299,600 | — | — |
| 2007-09-13 | $6.32 | $38.06 | 215,500 | — | — |
| 2007-09-12 | $6.34 | $38.18 | 264,400 | — | — |
| 2007-09-11 | $6.34 | $38.18 | 294,200 | — | — |
| 2007-09-10 | $6.32 | $38.06 | 335,700 | — | — |
| 2007-09-07 | $6.33 | $38.12 | 391,500 | — | — |
| 2007-09-06 | $6.33 | $38.12 | 410,200 | — | — |
| 2007-09-05 | $6.33 | $38.12 | 419,100 | — | — |
| 2007-09-04 | $6.33 | $38.12 | 237,100 | — | — |
| 2007-08-31 | $6.37 | $38.36 | 399,600 | — | — |
| 2007-08-30 | $6.30 | $37.94 | 381,300 | — | — |
| 2007-08-29 | $6.27 | $37.76 | 540,100 | — | — |
| 2007-08-28 | $6.24 | $37.58 | 686,800 | — | — |
| 2007-08-27 | $6.27 | $37.76 | 431,800 | — | — |
| 2007-08-24 | $6.28 | $37.82 | 305,000 | — | — |
| 2007-08-23 | $6.26 | $37.70 | 323,600 | — | — |
| 2007-08-22 | $6.23 | $37.52 | 390,200 | — | — |
| 2007-08-21 | $6.30 | $37.76 | 432,200 | — | — |
| 2007-08-20 | $6.16 | $36.92 | 471,700 | — | — |
| 2007-08-17 | $6.24 | $37.40 | 525,000 | — | — |
| 2007-08-16 | $6.12 | $36.68 | 776,400 | — | — |
| 2007-08-15 | $6.17 | $36.98 | 894,400 | — | — |
| 2007-08-14 | $6.17 | $36.98 | 570,100 | — | — |
| 2007-08-13 | $6.19 | $37.10 | 530,500 | — | — |
| 2007-08-10 | $6.17 | $36.98 | 615,300 | — | — |
| 2007-08-09 | $6.21 | $37.22 | 833,200 | — | — |
| 2007-08-08 | $6.21 | $37.22 | 799,200 | — | — |
| 2007-08-07 | $6.19 | $37.10 | 1,065,300 | — | — |
| 2007-08-06 | $6.25 | $37.46 | 470,700 | — | — |
| 2007-08-03 | $6.21 | $37.22 | 612,000 | — | — |
| 2007-08-02 | $6.20 | $37.16 | 896,100 | — | — |
| 2007-08-01 | $6.19 | $37.10 | 455,300 | — | — |
| 2007-07-31 | $6.21 | $37.22 | 511,000 | — | — |
| 2007-07-30 | $6.20 | $37.16 | 715,700 | — | — |
| 2007-07-27 | $6.20 | $37.16 | 514,600 | — | — |
| 2007-07-26 | $6.22 | $37.28 | 613,400 | — | — |
| 2007-07-25 | $6.32 | $37.88 | 384,000 | — | — |
| 2007-07-24 | $6.34 | $38.00 | 854,200 | — | — |
| 2007-07-23 | $6.37 | $38.18 | 581,100 | — | — |
| 2007-07-20 | $6.40 | $38.36 | 198,800 | — | — |
| 2007-07-19 | $6.43 | $38.36 | 223,600 | — | — |
| 2007-07-18 | $6.45 | $38.48 | 221,500 | — | — |
| 2007-07-17 | $6.45 | $38.48 | 260,100 | — | — |
| 2007-07-16 | $6.49 | $38.72 | 169,600 | — | — |
| 2007-07-13 | $6.50 | $38.78 | 421,300 | — | — |
| 2007-07-12 | $6.55 | $39.08 | 322,700 | — | — |
| 2007-07-11 | $6.55 | $39.08 | 317,300 | — | — |
| 2007-07-10 | $6.56 | $39.14 | 377,700 | — | — |
| 2007-07-09 | $6.57 | $39.20 | 381,000 | — | — |
| 2007-07-06 | $6.57 | $39.20 | 313,900 | — | — |
| 2007-07-05 | $6.62 | $39.49 | 440,500 | — | — |
| 2007-07-03 | $6.62 | $39.49 | 174,700 | — | — |
| 2007-07-02 | $6.58 | $39.26 | 379,000 | — | — |
| 2007-06-29 | $6.60 | $39.38 | 223,400 | — | — |
| 2007-06-28 | $6.54 | $39.02 | 697,500 | — | — |
| 2007-06-27 | $6.54 | $39.02 | 1,777,700 | — | — |
| 2007-06-26 | $6.52 | $38.90 | 476,300 | — | — |
| 2007-06-25 | $6.51 | $38.84 | 620,200 | — | — |
| 2007-06-22 | $6.54 | $39.02 | 330,500 | — | — |
| 2007-06-21 | $6.54 | $39.02 | 224,700 | — | — |
| 2007-06-20 | $6.50 | $38.78 | 652,800 | — | — |
| 2007-06-19 | $6.54 | $38.84 | 474,900 | — | — |
| 2007-06-18 | $6.53 | $38.78 | 485,500 | — | — |
| 2007-06-15 | $6.54 | $38.84 | 311,200 | — | — |
| 2007-06-14 | $6.55 | $38.90 | 252,900 | — | — |
| 2007-06-13 | $6.52 | $38.72 | 849,100 | — | — |
| 2007-06-12 | $6.51 | $38.66 | 654,200 | — | — |
| 2007-06-11 | $6.49 | $38.54 | 257,000 | — | — |
| 2007-06-08 | $6.48 | $38.48 | 254,200 | — | — |
| 2007-06-07 | $6.47 | $38.42 | 349,200 | — | — |
| 2007-06-06 | $6.53 | $38.78 | 386,800 | — | — |
| 2007-06-05 | $6.55 | $38.90 | 593,300 | — | — |
| 2007-06-04 | $6.54 | $38.84 | 407,400 | — | — |
| 2007-06-01 | $6.49 | $38.54 | 369,900 | — | — |
| 2007-05-31 | $6.54 | $38.84 | 601,500 | — | — |
| 2007-05-30 | $6.48 | $38.48 | 236,800 | — | — |
| 2007-05-29 | $6.50 | $38.60 | 258,000 | — | — |
| 2007-05-25 | $6.47 | $38.42 | 286,400 | — | — |
| 2007-05-24 | $6.45 | $38.30 | 218,600 | — | — |
| 2007-05-23 | $6.46 | $38.36 | 441,200 | — | — |
| 2007-05-22 | $6.45 | $38.30 | 713,200 | — | — |
| 2007-05-21 | $6.52 | $38.54 | 436,300 | — | — |
| 2007-05-18 | $6.53 | $38.60 | 460,100 | — | — |
| 2007-05-17 | $6.57 | $38.84 | 618,500 | — | — |
| 2007-05-16 | $6.60 | $39.01 | 398,800 | — | — |
| 2007-05-15 | $6.61 | $39.07 | 447,500 | — | — |
| 2007-05-14 | $6.63 | $39.19 | 228,800 | — | — |
| 2007-05-11 | $6.61 | $39.07 | 550,900 | — | — |
| 2007-05-10 | $6.65 | $39.31 | 267,600 | — | — |
| 2007-05-09 | $6.64 | $39.25 | 353,400 | — | — |
| 2007-05-08 | $6.63 | $39.19 | 379,700 | — | — |
| 2007-05-07 | $6.61 | $39.07 | 484,500 | — | — |
| 2007-05-04 | $6.62 | $39.13 | 304,200 | — | — |
| 2007-05-03 | $6.62 | $39.13 | 200,100 | — | — |
| 2007-05-02 | $6.62 | $39.13 | 232,800 | — | — |
| 2007-05-01 | $6.60 | $39.01 | 371,000 | — | — |
| 2007-04-30 | $6.61 | $39.07 | 371,600 | — | — |
| 2007-04-27 | $6.63 | $39.19 | 242,800 | — | — |
| 2007-04-26 | $6.62 | $39.13 | 269,300 | — | — |
| 2007-04-25 | $6.61 | $39.07 | 493,000 | — | — |
| 2007-04-24 | $6.62 | $39.13 | 233,300 | — | — |
| 2007-04-23 | $6.61 | $39.07 | 347,400 | — | — |
| 2007-04-20 | $6.63 | $39.19 | 380,000 | — | — |
| 2007-04-19 | $6.64 | $39.07 | 251,500 | — | — |
| 2007-04-18 | $6.64 | $39.07 | 413,000 | — | — |
| 2007-04-17 | $6.62 | $38.96 | 393,300 | — | — |
| 2007-04-16 | $6.62 | $38.96 | 511,600 | — | — |
| 2007-04-13 | $6.60 | $38.84 | 450,600 | — | — |
| 2007-04-12 | $6.59 | $38.78 | 452,300 | — | — |
| 2007-04-11 | $6.59 | $38.78 | 476,000 | — | — |
| 2007-04-10 | $6.61 | $38.90 | 546,000 | — | — |
| 2007-04-09 | $6.60 | $38.84 | 413,000 | — | — |
| 2007-04-05 | $6.60 | $38.84 | 249,400 | — | — |
| 2007-04-04 | $6.63 | $39.01 | 471,500 | — | — |
| 2007-04-03 | $6.60 | $38.84 | 385,000 | — | — |
| 2007-04-02 | $6.59 | $38.78 | 254,300 | — | — |
| 2007-03-30 | $6.59 | $38.78 | 355,900 | — | — |
| 2007-03-29 | $6.58 | $38.72 | 547,200 | — | — |
| 2007-03-28 | $6.60 | $38.84 | 805,900 | — | — |
| 2007-03-27 | $6.62 | $38.96 | 374,600 | — | — |
| 2007-03-26 | $6.62 | $38.96 | 412,400 | — | — |
| 2007-03-23 | $6.59 | $38.78 | 322,700 | — | — |
| 2007-03-22 | $6.60 | $38.84 | 542,200 | — | — |
| 2007-03-21 | $6.59 | $38.78 | 359,200 | — | — |
| 2007-03-20 | $6.62 | $38.78 | 262,300 | — | — |
| 2007-03-19 | $6.63 | $38.84 | 315,000 | — | — |
| 2007-03-16 | $6.59 | $38.60 | 685,100 | — | — |
| 2007-03-15 | $6.60 | $38.66 | 372,400 | — | — |
| 2007-03-14 | $6.61 | $38.72 | 354,400 | — | — |
| 2007-03-13 | $6.58 | $38.55 | 273,400 | — | — |
| 2007-03-12 | $6.57 | $38.49 | 349,200 | — | — |
| 2007-03-09 | $6.55 | $38.37 | 421,800 | — | — |
| 2007-03-08 | $6.55 | $38.37 | 344,200 | — | — |
| 2007-03-07 | $6.53 | $38.25 | 411,100 | — | — |
| 2007-03-06 | $6.55 | $38.37 | 487,200 | — | — |
| 2007-03-05 | $6.55 | $38.37 | 577,500 | — | — |
| 2007-03-02 | $6.59 | $38.60 | 464,700 | — | — |
| 2007-03-01 | $6.59 | $38.60 | 678,600 | — | — |
| 2007-02-28 | $6.64 | $38.90 | 465,900 | — | — |
| 2007-02-27 | $6.61 | $38.72 | 393,400 | — | — |
| 2007-02-26 | $6.66 | $39.01 | 333,400 | — | — |
| 2007-02-23 | $6.64 | $38.90 | 342,800 | — | — |
| 2007-02-22 | $6.63 | $38.84 | 929,400 | — | — |
| 2007-02-21 | $6.64 | $38.90 | 380,300 | — | — |
| 2007-02-20 | $6.62 | $38.78 | 470,000 | — | — |
| 2007-02-16 | $6.66 | $39.01 | 808,500 | — | — |
| 2007-02-15 | $6.66 | $38.84 | 1,148,000 | — | — |
| 2007-02-14 | $6.53 | $38.08 | 297,100 | — | — |
| 2007-02-13 | $6.52 | $38.02 | 346,700 | — | — |
| 2007-02-12 | $6.50 | $37.91 | 239,000 | — | — |
| 2007-02-09 | $6.50 | $37.91 | 618,600 | — | — |
| 2007-02-08 | $6.50 | $37.91 | 344,800 | — | — |
| 2007-02-07 | $6.50 | $37.91 | 384,900 | — | — |
| 2007-02-06 | $6.50 | $37.91 | 486,700 | — | — |
| 2007-02-05 | $6.49 | $37.85 | 282,200 | — | — |
| 2007-02-02 | $6.48 | $37.79 | 434,600 | — | — |
| 2007-02-01 | $6.46 | $37.67 | 404,900 | — | — |
| 2007-01-31 | $6.46 | $37.67 | 318,200 | — | — |
| 2007-01-30 | $6.44 | $37.56 | 329,600 | — | — |
| 2007-01-29 | $6.46 | $37.67 | 288,400 | — | — |
| 2007-01-26 | $6.44 | $37.56 | 581,700 | — | — |
| 2007-01-25 | $6.45 | $37.61 | 471,600 | — | — |
| 2007-01-24 | $6.46 | $37.67 | 573,300 | — | — |
| 2007-01-23 | $6.46 | $37.67 | 495,400 | — | — |
| 2007-01-22 | $6.47 | $37.73 | 279,000 | — | — |
| 2007-01-19 | $6.50 | $37.73 | 276,000 | — | — |
| 2007-01-18 | $6.48 | $37.61 | 208,900 | — | — |
| 2007-01-17 | $6.48 | $37.61 | 280,800 | — | — |
| 2007-01-16 | $6.48 | $37.61 | 351,600 | — | — |
| 2007-01-12 | $6.47 | $37.56 | 438,500 | — | — |
| 2007-01-11 | $6.45 | $37.44 | 382,000 | — | — |
| 2007-01-10 | $6.45 | $37.44 | 310,000 | — | — |
| 2007-01-09 | $6.46 | $37.50 | 316,300 | — | — |
| 2007-01-08 | $6.45 | $37.44 | 325,600 | — | — |
| 2007-01-05 | $6.46 | $37.50 | 488,400 | — | — |
| 2007-01-04 | $6.47 | $37.56 | 237,200 | — | — |
| 2007-01-03 | $6.45 | $37.44 | 351,100 | — | — |