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
- 1992-06-16 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 | $6.66 | $6.93 | 268,800 | — | — |
| 2007-12-28 | $6.72 | $6.99 | 132,900 | — | — |
| 2007-12-27 | $6.82 | $7.10 | 167,700 | — | — |
| 2007-12-26 | $6.93 | $7.21 | 153,100 | — | — |
| 2007-12-24 | $6.95 | $7.23 | 67,700 | — | — |
| 2007-12-21 | $6.60 | $6.87 | 258,800 | — | — |
| 2007-12-20 | $6.49 | $6.76 | 214,000 | — | — |
| 2007-12-19 | $6.33 | $6.59 | 493,000 | — | — |
| 2007-12-18 | $6.09 | $6.34 | 545,300 | — | — |
| 2007-12-17 | $6.17 | $6.42 | 432,300 | — | — |
| 2007-12-14 | $6.24 | $6.50 | 174,200 | — | — |
| 2007-12-13 | $6.26 | $6.52 | 439,200 | — | — |
| 2007-12-12 | $6.40 | $6.66 | 265,100 | — | — |
| 2007-12-11 | $6.49 | $6.76 | 227,300 | — | — |
| 2007-12-10 | $6.56 | $6.83 | 324,200 | — | — |
| 2007-12-07 | $6.55 | $6.82 | 237,200 | — | — |
| 2007-12-06 | $6.47 | $6.73 | 634,300 | — | — |
| 2007-12-05 | $6.17 | $6.42 | 297,800 | — | — |
| 2007-12-04 | $6.27 | $6.53 | 264,600 | — | — |
| 2007-12-03 | $6.30 | $6.56 | 291,400 | — | — |
| 2007-11-30 | $6.36 | $6.62 | 362,600 | — | — |
| 2007-11-29 | $6.37 | $6.63 | 593,500 | — | — |
| 2007-11-28 | $5.97 | $6.21 | 230,700 | — | — |
| 2007-11-27 | $5.52 | $5.75 | 195,300 | — | — |
| 2007-11-26 | $5.47 | $5.69 | 422,800 | — | — |
| 2007-11-23 | $5.61 | $5.84 | 162,900 | — | — |
| 2007-11-21 | $5.73 | $5.96 | 216,500 | — | — |
| 2007-11-20 | $5.71 | $5.94 | 302,800 | — | — |
| 2007-11-19 | $5.70 | $5.93 | 599,700 | — | — |
| 2007-11-16 | $6.00 | $6.25 | 279,200 | — | — |
| 2007-11-15 | $6.04 | $6.29 | 189,300 | — | — |
| 2007-11-14 | $6.25 | $6.51 | 277,200 | — | — |
| 2007-11-13 | $6.16 | $6.41 | 431,500 | — | — |
| 2007-11-12 | $6.20 | $6.45 | 394,400 | — | — |
| 2007-11-09 | $6.52 | $6.79 | 890,800 | — | — |
| 2007-11-08 | $6.37 | $6.63 | 500,000 | — | — |
| 2007-11-07 | $6.65 | $6.92 | 327,500 | — | — |
| 2007-11-06 | $7.03 | $7.32 | 219,200 | — | — |
| 2007-11-05 | $7.30 | $7.60 | 298,400 | — | — |
| 2007-11-02 | $7.26 | $7.56 | 414,100 | — | — |
| 2007-11-01 | $6.91 | $7.19 | 402,800 | — | — |
| 2007-10-31 | $7.17 | $7.46 | 352,700 | — | — |
| 2007-10-30 | $7.31 | $7.61 | 259,200 | — | — |
| 2007-10-29 | $7.19 | $7.48 | 270,900 | — | — |
| 2007-10-26 | $7.42 | $7.72 | 561,700 | — | — |
| 2007-10-25 | $7.49 | $7.80 | 1,095,300 | — | — |
| 2007-10-24 | $7.26 | $7.56 | 346,800 | — | — |
| 2007-10-23 | $7.27 | $7.57 | 244,900 | — | — |
| 2007-10-22 | $7.38 | $7.68 | 499,000 | — | — |
| 2007-10-19 | $7.38 | $7.68 | 779,500 | — | — |
| 2007-10-18 | $7.85 | $8.17 | 84,700 | — | — |
| 2007-10-17 | $7.85 | $8.17 | 195,500 | — | — |
| 2007-10-16 | $7.82 | $8.14 | 162,900 | — | — |
| 2007-10-15 | $7.84 | $8.16 | 252,500 | — | — |
| 2007-10-12 | $8.26 | $8.60 | 198,000 | — | — |
| 2007-10-11 | $8.15 | $8.48 | 231,400 | — | — |
| 2007-10-10 | $8.13 | $8.46 | 448,700 | — | — |
| 2007-10-09 | $8.17 | $8.50 | 285,900 | — | — |
| 2007-10-08 | $8.16 | $8.49 | 535,700 | — | — |
| 2007-10-05 | $8.04 | $8.37 | 625,900 | — | — |
| 2007-10-04 | $8.02 | $8.35 | 325,700 | — | — |
| 2007-10-03 | $8.00 | $8.33 | 848,800 | — | — |
| 2007-10-02 | $8.04 | $8.37 | 669,600 | — | — |
| 2007-10-01 | $7.97 | $8.30 | 659,600 | — | — |
| 2007-09-28 | $7.97 | $8.30 | 485,200 | — | — |
| 2007-09-27 | $7.98 | $8.31 | 582,500 | — | — |
| 2007-09-26 | $7.99 | $8.32 | 1,180,200 | — | — |
| 2007-09-25 | $7.81 | $8.13 | 1,112,100 | — | — |
| 2007-09-24 | $7.62 | $7.93 | 1,984,300 | — | — |
| 2007-09-21 | $8.00 | $8.33 | 1,690,200 | — | — |
| 2007-09-20 | $8.21 | $8.55 | 2,054,500 | — | — |
| 2007-09-19 | $10.16 | $10.58 | 501,500 | — | — |
| 2007-09-18 | $9.85 | $10.25 | 352,100 | — | — |
| 2007-09-17 | $9.70 | $10.10 | 221,900 | — | — |
| 2007-09-14 | $10.10 | $10.51 | 437,500 | — | — |
| 2007-09-13 | $10.21 | $10.63 | 469,200 | — | — |
| 2007-09-12 | $10.90 | $11.35 | 160,600 | — | — |
| 2007-09-11 | $11.20 | $11.66 | 139,000 | — | — |
| 2007-09-10 | $11.03 | $11.48 | 166,900 | — | — |
| 2007-09-07 | $11.20 | $11.66 | 178,400 | — | — |
| 2007-09-06 | $11.08 | $11.53 | 77,200 | — | — |
| 2007-09-05 | $11.31 | $11.77 | 102,100 | — | — |
| 2007-09-04 | $11.58 | $12.05 | 124,900 | — | — |
| 2007-08-31 | $11.29 | $11.75 | 234,600 | — | — |
| 2007-08-30 | $11.06 | $11.51 | 150,600 | — | — |
| 2007-08-29 | $11.29 | $11.75 | 214,500 | — | — |
| 2007-08-28 | $11.07 | $11.52 | 235,100 | — | — |
| 2007-08-27 | $11.70 | $12.18 | 136,000 | — | — |
| 2007-08-24 | $11.72 | $12.20 | 181,800 | — | — |
| 2007-08-23 | $11.77 | $12.25 | 262,900 | — | — |
| 2007-08-22 | $11.80 | $12.28 | 333,200 | — | — |
| 2007-08-21 | $11.61 | $12.08 | 540,300 | — | — |
| 2007-08-20 | $11.03 | $11.48 | 94,200 | — | — |
| 2007-08-17 | $11.05 | $11.50 | 326,200 | — | — |
| 2007-08-16 | $10.91 | $11.36 | 418,500 | — | — |
| 2007-08-15 | $10.88 | $11.32 | 459,500 | — | — |
| 2007-08-14 | $11.20 | $11.66 | 358,700 | — | — |
| 2007-08-13 | $11.18 | $11.64 | 214,100 | — | — |
| 2007-08-10 | $11.72 | $12.20 | 218,900 | — | — |
| 2007-08-09 | $11.47 | $11.94 | 540,800 | — | — |
| 2007-08-08 | $12.06 | $12.55 | 571,800 | — | — |
| 2007-08-07 | $11.95 | $12.44 | 203,500 | — | — |
| 2007-08-06 | $12.10 | $12.59 | 141,200 | — | — |
| 2007-08-03 | $11.98 | $12.47 | 425,800 | — | — |
| 2007-08-02 | $12.30 | $12.80 | 340,300 | — | — |
| 2007-08-01 | $12.48 | $12.99 | 513,800 | — | — |
| 2007-07-31 | $12.31 | $12.81 | 547,500 | — | — |
| 2007-07-30 | $12.58 | $13.09 | 593,300 | — | — |
| 2007-07-27 | $12.70 | $13.22 | 368,300 | — | — |
| 2007-07-26 | $13.05 | $13.58 | 425,200 | — | — |
| 2007-07-25 | $13.64 | $14.20 | 594,000 | — | — |
| 2007-07-24 | $13.63 | $14.19 | 445,300 | — | — |
| 2007-07-23 | $14.20 | $14.78 | 530,000 | — | — |
| 2007-07-20 | $14.39 | $14.98 | 804,600 | — | — |
| 2007-07-19 | $14.61 | $15.21 | 1,145,500 | — | — |
| 2007-07-18 | $15.46 | $16.09 | 303,300 | — | — |
| 2007-07-17 | $15.48 | $16.11 | 152,700 | — | — |
| 2007-07-16 | $15.83 | $16.48 | 372,900 | — | — |
| 2007-07-13 | $15.75 | $16.39 | 148,100 | — | — |
| 2007-07-12 | $15.43 | $16.06 | 164,900 | — | — |
| 2007-07-11 | $15.13 | $15.75 | 139,500 | — | — |
| 2007-07-10 | $15.50 | $16.13 | 324,200 | — | — |
| 2007-07-09 | $15.42 | $16.05 | 170,400 | — | — |
| 2007-07-06 | $15.10 | $15.72 | 160,900 | — | — |
| 2007-07-05 | $15.41 | $16.04 | 482,800 | — | — |
| 2007-07-03 | $14.50 | $15.09 | 95,500 | — | — |
| 2007-07-02 | $14.58 | $15.18 | 291,300 | — | — |
| 2007-06-29 | $14.39 | $14.98 | 244,600 | — | — |
| 2007-06-28 | $14.62 | $15.22 | 261,500 | — | — |
| 2007-06-27 | $14.43 | $15.02 | 376,100 | — | — |
| 2007-06-26 | $14.54 | $15.13 | 184,300 | — | — |
| 2007-06-25 | $14.59 | $15.19 | 298,800 | — | — |
| 2007-06-22 | $14.80 | $15.41 | 217,500 | — | — |
| 2007-06-21 | $14.80 | $15.41 | 301,800 | — | — |
| 2007-06-20 | $14.91 | $15.52 | 144,300 | — | — |
| 2007-06-19 | $14.99 | $15.60 | 425,800 | — | — |
| 2007-06-18 | $15.21 | $15.83 | 484,200 | — | — |
| 2007-06-15 | $15.21 | $15.83 | 183,200 | — | — |
| 2007-06-14 | $15.08 | $15.70 | 176,100 | — | — |
| 2007-06-13 | $14.95 | $15.56 | 279,100 | — | — |
| 2007-06-12 | $14.90 | $15.51 | 332,300 | — | — |
| 2007-06-11 | $15.09 | $15.71 | 183,400 | — | — |
| 2007-06-08 | $15.24 | $15.86 | 170,900 | — | — |
| 2007-06-07 | $15.30 | $15.93 | 282,500 | — | — |
| 2007-06-06 | $15.62 | $16.26 | 278,200 | — | — |
| 2007-06-05 | $15.71 | $16.35 | 205,200 | — | — |
| 2007-06-04 | $15.98 | $16.63 | 256,100 | — | — |
| 2007-06-01 | $16.21 | $16.87 | 266,000 | — | — |
| 2007-05-31 | $16.10 | $16.76 | 340,500 | — | — |
| 2007-05-30 | $16.31 | $16.98 | 280,600 | — | — |
| 2007-05-29 | $16.01 | $16.66 | 370,500 | — | — |
| 2007-05-25 | $15.88 | $16.53 | 130,400 | — | — |
| 2007-05-24 | $15.70 | $16.34 | 102,800 | — | — |
| 2007-05-23 | $15.91 | $16.56 | 150,200 | — | — |
| 2007-05-22 | $15.97 | $16.62 | 415,500 | — | — |
| 2007-05-21 | $16.37 | $17.04 | 1,549,700 | — | — |
| 2007-05-18 | $16.00 | $16.65 | 232,800 | — | — |
| 2007-05-17 | $15.49 | $16.12 | 297,200 | — | — |
| 2007-05-16 | $15.86 | $16.51 | 304,300 | — | — |
| 2007-05-15 | $15.69 | $16.33 | 159,200 | — | — |
| 2007-05-14 | $15.54 | $16.18 | 137,200 | — | — |
| 2007-05-11 | $15.67 | $16.31 | 133,700 | — | — |
| 2007-05-10 | $15.62 | $16.26 | 184,800 | — | — |
| 2007-05-09 | $15.98 | $16.63 | 92,600 | — | — |
| 2007-05-08 | $16.04 | $16.70 | 276,300 | — | — |
| 2007-05-07 | $16.13 | $16.79 | 137,100 | — | — |
| 2007-05-04 | $16.07 | $16.73 | 282,100 | — | — |
| 2007-05-03 | $16.04 | $16.70 | 167,000 | — | — |
| 2007-05-02 | $16.11 | $16.77 | 183,700 | — | — |
| 2007-05-01 | $16.24 | $16.90 | 245,800 | — | — |
| 2007-04-30 | $16.19 | $16.85 | 154,000 | — | — |
| 2007-04-27 | $16.17 | $16.83 | 332,300 | — | — |
| 2007-04-26 | $16.60 | $17.28 | 1,055,900 | — | — |
| 2007-04-25 | $16.45 | $17.12 | 787,200 | — | — |
| 2007-04-24 | $16.68 | $17.36 | 238,700 | — | — |
| 2007-04-23 | $16.77 | $17.46 | 228,500 | — | — |
| 2007-04-20 | $16.84 | $17.53 | 329,500 | — | — |
| 2007-04-19 | $16.65 | $17.33 | 339,500 | — | — |
| 2007-04-18 | $16.94 | $17.63 | 498,300 | — | — |
| 2007-04-17 | $16.92 | $17.61 | 668,200 | — | — |
| 2007-04-16 | $16.93 | $17.62 | 2,415,500 | — | — |
| 2007-04-13 | $16.10 | $16.76 | 3,949,200 | — | — |
| 2007-04-12 | $12.94 | $13.47 | 257,300 | — | — |
| 2007-04-11 | $13.10 | $13.64 | 226,300 | — | — |
| 2007-04-10 | $13.06 | $13.59 | 157,800 | — | — |
| 2007-04-09 | $12.95 | $13.48 | 379,100 | — | — |
| 2007-04-05 | $13.11 | $13.65 | 161,900 | — | — |
| 2007-04-04 | $13.34 | $13.89 | 130,000 | — | — |
| 2007-04-03 | $13.41 | $13.96 | 384,600 | — | — |
| 2007-04-02 | $13.43 | $13.98 | 92,100 | — | — |
| 2007-03-30 | $13.38 | $13.93 | 187,700 | — | — |
| 2007-03-29 | $13.50 | $14.05 | 153,400 | — | — |
| 2007-03-28 | $13.26 | $13.80 | 474,900 | — | — |
| 2007-03-27 | $13.39 | $13.94 | 753,700 | — | — |
| 2007-03-26 | $13.89 | $14.46 | 274,700 | — | — |
| 2007-03-23 | $13.96 | $14.53 | 189,200 | — | — |
| 2007-03-22 | $14.20 | $14.78 | 102,500 | — | — |
| 2007-03-21 | $14.32 | $14.91 | 101,700 | — | — |
| 2007-03-20 | $14.06 | $14.63 | 126,200 | — | — |
| 2007-03-19 | $14.15 | $14.73 | 101,400 | — | — |
| 2007-03-16 | $14.33 | $14.92 | 253,600 | — | — |
| 2007-03-15 | $14.30 | $14.88 | 242,200 | — | — |
| 2007-03-14 | $14.02 | $14.59 | 162,100 | — | — |
| 2007-03-13 | $13.85 | $14.42 | 148,700 | — | — |
| 2007-03-12 | $14.46 | $15.05 | 63,700 | — | — |
| 2007-03-09 | $14.17 | $14.75 | 118,200 | — | — |
| 2007-03-08 | $13.96 | $14.53 | 256,700 | — | — |
| 2007-03-07 | $14.01 | $14.58 | 95,800 | — | — |
| 2007-03-06 | $14.06 | $14.63 | 258,900 | — | — |
| 2007-03-05 | $13.91 | $14.48 | 215,900 | — | — |
| 2007-03-02 | $14.02 | $14.59 | 331,900 | — | — |
| 2007-03-01 | $14.16 | $14.74 | 457,000 | — | — |
| 2007-02-28 | $14.04 | $14.61 | 529,200 | — | — |
| 2007-02-27 | $13.89 | $14.46 | 347,000 | — | — |
| 2007-02-26 | $14.54 | $15.13 | 406,600 | — | — |
| 2007-02-23 | $14.63 | $15.23 | 292,700 | — | — |
| 2007-02-22 | $14.55 | $15.14 | 294,100 | — | — |
| 2007-02-21 | $14.69 | $15.29 | 225,000 | — | — |
| 2007-02-20 | $14.53 | $15.12 | 96,500 | — | — |
| 2007-02-16 | $14.74 | $15.34 | 234,500 | — | — |
| 2007-02-15 | $14.77 | $15.37 | 262,200 | — | — |
| 2007-02-14 | $14.76 | $15.36 | 304,900 | — | — |
| 2007-02-13 | $14.74 | $15.34 | 222,700 | — | — |
| 2007-02-12 | $14.79 | $15.39 | 395,900 | — | — |
| 2007-02-09 | $14.93 | $15.54 | 814,100 | — | — |
| 2007-02-08 | $14.24 | $14.82 | 514,100 | — | — |
| 2007-02-07 | $14.51 | $15.10 | 344,800 | — | — |
| 2007-02-06 | $14.59 | $15.19 | 478,800 | — | — |
| 2007-02-05 | $14.53 | $15.12 | 775,500 | — | — |
| 2007-02-02 | $14.25 | $14.83 | 1,469,200 | — | — |
| 2007-02-01 | $14.06 | $14.63 | 547,700 | — | — |
| 2007-01-31 | $14.17 | $14.75 | 563,700 | — | — |
| 2007-01-30 | $14.19 | $14.77 | 534,800 | — | — |
| 2007-01-29 | $14.32 | $14.91 | 314,100 | — | — |
| 2007-01-26 | $14.41 | $15.00 | 121,200 | — | — |
| 2007-01-25 | $14.36 | $14.95 | 457,700 | — | — |
| 2007-01-24 | $14.15 | $14.73 | 116,600 | — | — |
| 2007-01-23 | $13.98 | $14.55 | 197,200 | — | — |
| 2007-01-22 | $14.13 | $14.71 | 76,200 | — | — |
| 2007-01-19 | $14.21 | $14.79 | 98,200 | — | — |
| 2007-01-18 | $14.21 | $14.79 | 126,500 | — | — |
| 2007-01-17 | $14.34 | $14.93 | 184,900 | — | — |
| 2007-01-16 | $14.21 | $14.79 | 378,800 | — | — |
| 2007-01-12 | $14.15 | $14.73 | 222,500 | — | — |
| 2007-01-11 | $14.04 | $14.61 | 513,500 | — | — |
| 2007-01-10 | $13.82 | $14.39 | 350,900 | — | — |
| 2007-01-09 | $14.04 | $14.61 | 117,400 | — | — |
| 2007-01-08 | $14.02 | $14.59 | 159,600 | — | — |
| 2007-01-05 | $13.77 | $14.33 | 188,500 | — | — |
| 2007-01-04 | $13.82 | $14.39 | 413,200 | — | — |
| 2007-01-03 | $13.90 | $14.47 | 463,900 | — | — |