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
- 1986-07-08 to 2026-09-03
- 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 | $10.00 | $10.00 | 129,700 | — | — |
| 2007-12-28 | $10.26 | $10.26 | 194,400 | — | — |
| 2007-12-27 | $9.08 | $9.08 | 64,000 | — | — |
| 2007-12-26 | $8.67 | $8.67 | 42,400 | — | — |
| 2007-12-24 | $8.59 | $8.59 | 17,600 | — | — |
| 2007-12-21 | $8.61 | $8.61 | 72,600 | — | — |
| 2007-12-20 | $8.41 | $8.41 | 44,800 | — | — |
| 2007-12-19 | $8.58 | $8.58 | 54,500 | — | — |
| 2007-12-18 | $8.27 | $8.27 | 61,000 | — | — |
| 2007-12-17 | $8.23 | $8.23 | 163,600 | — | — |
| 2007-12-14 | $8.63 | $8.63 | 53,500 | — | — |
| 2007-12-13 | $9.20 | $9.20 | 70,500 | — | — |
| 2007-12-12 | $8.89 | $8.89 | 39,900 | — | — |
| 2007-12-11 | $9.05 | $9.05 | 60,500 | — | — |
| 2007-12-10 | $9.07 | $9.07 | 111,700 | — | — |
| 2007-12-07 | $9.53 | $9.53 | 57,200 | — | — |
| 2007-12-06 | $10.21 | $10.21 | 128,300 | — | — |
| 2007-12-05 | $8.60 | $8.60 | 352,700 | — | — |
| 2007-12-04 | $9.09 | $9.09 | 93,400 | — | — |
| 2007-12-03 | $9.59 | $9.59 | 179,800 | — | — |
| 2007-11-30 | $9.85 | $9.85 | 75,800 | — | — |
| 2007-11-29 | $9.70 | $9.70 | 58,500 | — | — |
| 2007-11-28 | $9.90 | $9.90 | 80,000 | — | — |
| 2007-11-27 | $9.66 | $9.66 | 99,200 | — | — |
| 2007-11-26 | $9.93 | $9.93 | 133,900 | — | — |
| 2007-11-23 | $10.29 | $10.29 | 18,200 | — | — |
| 2007-11-21 | $10.48 | $10.48 | 75,800 | — | — |
| 2007-11-20 | $10.70 | $10.70 | 118,900 | — | — |
| 2007-11-19 | $10.35 | $10.35 | 75,900 | — | — |
| 2007-11-16 | $11.00 | $11.00 | 212,100 | — | — |
| 2007-11-15 | $9.99 | $9.99 | 366,400 | — | — |
| 2007-11-14 | $11.21 | $11.21 | 56,300 | — | — |
| 2007-11-13 | $11.60 | $11.60 | 88,700 | — | — |
| 2007-11-12 | $11.22 | $11.22 | 119,600 | — | — |
| 2007-11-09 | $11.98 | $11.98 | 83,000 | — | — |
| 2007-11-08 | $12.25 | $12.25 | 147,300 | — | — |
| 2007-11-07 | $12.51 | $12.51 | 230,500 | — | — |
| 2007-11-06 | $13.48 | $13.48 | 58,100 | — | — |
| 2007-11-05 | $13.40 | $13.40 | 158,500 | — | — |
| 2007-11-02 | $14.14 | $14.14 | 59,700 | — | — |
| 2007-11-01 | $14.14 | $14.14 | 117,700 | — | — |
| 2007-10-31 | $14.86 | $14.86 | 100,600 | — | — |
| 2007-10-30 | $14.76 | $14.76 | 148,400 | — | — |
| 2007-10-29 | $15.08 | $15.08 | 183,900 | — | — |
| 2007-10-26 | $15.13 | $15.13 | 103,200 | — | — |
| 2007-10-25 | $15.54 | $15.54 | 453,900 | — | — |
| 2007-10-24 | $15.74 | $15.74 | 174,900 | — | — |
| 2007-10-23 | $15.44 | $15.44 | 196,000 | — | — |
| 2007-10-22 | $14.97 | $14.97 | 125,600 | — | — |
| 2007-10-19 | $14.95 | $14.95 | 120,000 | — | — |
| 2007-10-18 | $15.97 | $15.97 | 298,000 | — | — |
| 2007-10-17 | $14.11 | $14.11 | 54,100 | — | — |
| 2007-10-16 | $14.50 | $14.50 | 74,100 | — | — |
| 2007-10-15 | $14.53 | $14.53 | 135,400 | — | — |
| 2007-10-12 | $15.00 | $15.00 | 63,500 | — | — |
| 2007-10-11 | $15.03 | $15.03 | 94,100 | — | — |
| 2007-10-10 | $15.32 | $15.32 | 120,200 | — | — |
| 2007-10-09 | $15.69 | $15.69 | 57,400 | — | — |
| 2007-10-08 | $15.57 | $15.57 | 51,000 | — | — |
| 2007-10-05 | $15.73 | $15.73 | 36,900 | — | — |
| 2007-10-04 | $15.59 | $15.59 | 77,300 | — | — |
| 2007-10-03 | $15.95 | $15.95 | 93,200 | — | — |
| 2007-10-02 | $15.81 | $15.81 | 138,400 | — | — |
| 2007-10-01 | $15.86 | $15.86 | 274,400 | — | — |
| 2007-09-28 | $14.92 | $14.92 | 35,800 | — | — |
| 2007-09-27 | $14.93 | $14.93 | 53,300 | — | — |
| 2007-09-26 | $14.50 | $14.50 | 39,800 | — | — |
| 2007-09-25 | $14.66 | $14.66 | 47,100 | — | — |
| 2007-09-24 | $14.60 | $14.60 | 100,300 | — | — |
| 2007-09-21 | $14.98 | $14.98 | 67,200 | — | — |
| 2007-09-20 | $14.71 | $14.71 | 57,900 | — | — |
| 2007-09-19 | $14.15 | $14.15 | 78,500 | — | — |
| 2007-09-18 | $14.75 | $14.75 | 47,700 | — | — |
| 2007-09-17 | $14.80 | $14.80 | 81,600 | — | — |
| 2007-09-14 | $14.97 | $14.97 | 187,700 | — | — |
| 2007-09-13 | $14.84 | $14.84 | 69,800 | — | — |
| 2007-09-12 | $14.84 | $14.84 | 140,500 | — | — |
| 2007-09-11 | $14.70 | $14.70 | 80,600 | — | — |
| 2007-09-10 | $14.29 | $14.29 | 80,000 | — | — |
| 2007-09-07 | $14.28 | $14.28 | 126,500 | — | — |
| 2007-09-06 | $14.38 | $14.38 | 134,200 | — | — |
| 2007-09-05 | $14.00 | $14.00 | 167,800 | — | — |
| 2007-09-04 | $12.05 | $12.05 | 73,800 | — | — |
| 2007-08-31 | $11.71 | $11.71 | 56,200 | — | — |
| 2007-08-30 | $11.35 | $11.35 | 43,100 | — | — |
| 2007-08-29 | $11.21 | $11.21 | 32,600 | — | — |
| 2007-08-28 | $10.81 | $10.81 | 50,200 | — | — |
| 2007-08-27 | $10.99 | $10.99 | 41,900 | — | — |
| 2007-08-24 | $11.07 | $11.07 | 40,700 | — | — |
| 2007-08-23 | $11.07 | $11.07 | 76,100 | — | — |
| 2007-08-22 | $11.44 | $11.44 | 104,000 | — | — |
| 2007-08-21 | $10.48 | $10.48 | 260,200 | — | — |
| 2007-08-20 | $11.13 | $11.13 | 80,000 | — | — |
| 2007-08-17 | $11.49 | $11.49 | 109,000 | — | — |
| 2007-08-16 | $11.05 | $11.05 | 503,000 | — | — |
| 2007-08-15 | $12.79 | $12.79 | 148,600 | — | — |
| 2007-08-14 | $13.56 | $13.56 | 74,800 | — | — |
| 2007-08-13 | $14.11 | $14.11 | 80,200 | — | — |
| 2007-08-10 | $14.19 | $14.19 | 104,000 | — | — |
| 2007-08-09 | $14.05 | $14.05 | 75,200 | — | — |
| 2007-08-08 | $14.14 | $14.14 | 42,600 | — | — |
| 2007-08-07 | $14.25 | $14.25 | 58,100 | — | — |
| 2007-08-06 | $14.09 | $14.09 | 149,800 | — | — |
| 2007-08-03 | $15.10 | $15.10 | 93,700 | — | — |
| 2007-08-02 | $15.18 | $15.18 | 76,100 | — | — |
| 2007-08-01 | $14.67 | $14.67 | 167,600 | — | — |
| 2007-07-31 | $14.93 | $14.93 | 173,300 | — | — |
| 2007-07-30 | $14.27 | $14.27 | 88,500 | — | — |
| 2007-07-27 | $13.92 | $13.92 | 434,700 | — | — |
| 2007-07-26 | $13.83 | $13.83 | 563,400 | — | — |
| 2007-07-25 | $14.77 | $14.77 | 143,800 | — | — |
| 2007-07-24 | $15.14 | $15.14 | 197,500 | — | — |
| 2007-07-23 | $15.23 | $15.23 | 349,600 | — | — |
| 2007-07-20 | $14.98 | $14.98 | 696,100 | — | — |
| 2007-07-19 | $13.03 | $13.03 | 221,200 | — | — |
| 2007-07-18 | $12.93 | $12.93 | 237,000 | — | — |
| 2007-07-17 | $13.35 | $13.35 | 143,000 | — | — |
| 2007-07-16 | $13.36 | $13.36 | 294,500 | — | — |
| 2007-07-13 | $14.24 | $14.24 | 116,300 | — | — |
| 2007-07-12 | $14.94 | $14.94 | 89,500 | — | — |
| 2007-07-11 | $15.24 | $15.24 | 183,400 | — | — |
| 2007-07-10 | $15.10 | $15.10 | 413,600 | — | — |
| 2007-07-09 | $14.04 | $14.04 | 48,300 | — | — |
| 2007-07-06 | $14.31 | $14.31 | 80,300 | — | — |
| 2007-07-05 | $14.33 | $14.33 | 129,800 | — | — |
| 2007-07-03 | $13.93 | $13.93 | 28,900 | — | — |
| 2007-07-02 | $13.95 | $13.95 | 209,700 | — | — |
| 2007-06-29 | $14.11 | $14.11 | 190,900 | — | — |
| 2007-06-28 | $13.92 | $13.92 | 241,400 | — | — |
| 2007-06-27 | $13.02 | $13.02 | 102,400 | — | — |
| 2007-06-26 | $12.85 | $12.85 | 654,500 | — | — |
| 2007-06-25 | $12.85 | $12.85 | 218,700 | — | — |
| 2007-06-22 | $12.92 | $12.92 | 96,900 | — | — |
| 2007-06-21 | $13.13 | $13.13 | 61,000 | — | — |
| 2007-06-20 | $13.31 | $13.31 | 304,900 | — | — |
| 2007-06-19 | $13.26 | $13.26 | 366,500 | — | — |
| 2007-06-18 | $12.26 | $12.26 | 142,500 | — | — |
| 2007-06-15 | $11.94 | $11.94 | 82,800 | — | — |
| 2007-06-14 | $11.45 | $11.45 | 66,200 | — | — |
| 2007-06-13 | $11.28 | $11.28 | 24,800 | — | — |
| 2007-06-12 | $11.26 | $11.26 | 65,300 | — | — |
| 2007-06-11 | $11.84 | $11.84 | 152,800 | — | — |
| 2007-06-08 | $11.73 | $11.73 | 167,100 | — | — |
| 2007-06-07 | $11.66 | $11.66 | 1,090,400 | — | — |
| 2007-06-06 | $11.33 | $11.33 | 564,900 | — | — |
| 2007-06-05 | $11.09 | $11.09 | 30,400 | — | — |
| 2007-06-04 | $11.02 | $11.02 | 573,500 | — | — |
| 2007-06-01 | $10.53 | $10.53 | 40,300 | — | — |
| 2007-05-31 | $10.36 | $10.36 | 32,800 | — | — |
| 2007-05-30 | $10.19 | $10.19 | 35,900 | — | — |
| 2007-05-29 | $9.92 | $9.92 | 33,500 | — | — |
| 2007-05-25 | $9.89 | $9.89 | 403,700 | — | — |
| 2007-05-24 | $9.75 | $9.75 | 31,900 | — | — |
| 2007-05-23 | $9.83 | $9.83 | 39,200 | — | — |
| 2007-05-22 | $9.83 | $9.83 | 48,200 | — | — |
| 2007-05-21 | $9.84 | $9.84 | 495,500 | — | — |
| 2007-05-18 | $10.26 | $10.26 | 41,000 | — | — |
| 2007-05-17 | $10.21 | $10.21 | 205,900 | — | — |
| 2007-05-16 | $10.13 | $10.13 | 124,400 | — | — |
| 2007-05-15 | $10.75 | $10.75 | 120,100 | — | — |
| 2007-05-14 | $11.22 | $11.22 | 99,900 | — | — |
| 2007-05-11 | $11.28 | $11.28 | 39,500 | — | — |
| 2007-05-10 | $11.15 | $11.15 | 75,100 | — | — |
| 2007-05-09 | $11.39 | $11.39 | 45,700 | — | — |
| 2007-05-08 | $11.52 | $11.52 | 84,900 | — | — |
| 2007-05-07 | $11.67 | $11.67 | 31,600 | — | — |
| 2007-05-04 | $11.57 | $11.57 | 104,400 | — | — |
| 2007-05-03 | $11.34 | $11.34 | 73,800 | — | — |
| 2007-05-02 | $10.84 | $10.84 | 68,000 | — | — |
| 2007-05-01 | $10.65 | $10.65 | 62,200 | — | — |
| 2007-04-30 | $10.86 | $10.86 | 121,100 | — | — |
| 2007-04-27 | $10.78 | $10.78 | 156,600 | — | — |
| 2007-04-26 | $11.29 | $11.29 | 50,700 | — | — |
| 2007-04-25 | $11.52 | $11.52 | 35,500 | — | — |
| 2007-04-24 | $11.55 | $11.55 | 74,600 | — | — |
| 2007-04-23 | $11.75 | $11.75 | 66,900 | — | — |
| 2007-04-20 | $12.00 | $12.00 | 53,400 | — | — |
| 2007-04-19 | $11.79 | $11.79 | 57,100 | — | — |
| 2007-04-18 | $11.91 | $11.91 | 101,500 | — | — |
| 2007-04-17 | $11.90 | $11.90 | 175,900 | — | — |
| 2007-04-16 | $12.58 | $12.58 | 245,800 | — | — |
| 2007-04-13 | $11.74 | $11.74 | 137,300 | — | — |
| 2007-04-12 | $11.13 | $11.13 | 79,100 | — | — |
| 2007-04-11 | $10.89 | $10.89 | 130,200 | — | — |
| 2007-04-10 | $11.38 | $11.38 | 110,200 | — | — |
| 2007-04-09 | $11.77 | $11.77 | 221,100 | — | — |
| 2007-04-05 | $11.35 | $11.35 | 179,700 | — | — |
| 2007-04-04 | $11.40 | $11.40 | 267,200 | — | — |
| 2007-04-03 | $10.87 | $10.87 | 314,800 | — | — |
| 2007-04-02 | $10.80 | $10.80 | 177,700 | — | — |
| 2007-03-30 | $9.60 | $9.60 | 50,400 | — | — |
| 2007-03-29 | $9.74 | $9.74 | 60,500 | — | — |
| 2007-03-28 | $9.79 | $9.79 | 106,300 | — | — |
| 2007-03-27 | $10.01 | $10.01 | 95,900 | — | — |
| 2007-03-26 | $9.90 | $9.90 | 136,700 | — | — |
| 2007-03-23 | $10.32 | $10.32 | 174,100 | — | — |
| 2007-03-22 | $10.80 | $10.80 | 281,500 | — | — |
| 2007-03-21 | $9.88 | $9.88 | 115,300 | — | — |
| 2007-03-20 | $10.06 | $10.06 | 184,300 | — | — |
| 2007-03-19 | $10.23 | $10.23 | 676,400 | — | — |
| 2007-03-16 | $8.92 | $8.92 | 43,100 | — | — |
| 2007-03-15 | $8.96 | $8.96 | 49,800 | — | — |
| 2007-03-14 | $8.80 | $8.80 | 54,700 | — | — |
| 2007-03-13 | $8.98 | $8.98 | 74,800 | — | — |
| 2007-03-12 | $9.05 | $9.05 | 48,100 | — | — |
| 2007-03-09 | $9.07 | $9.07 | 56,400 | — | — |
| 2007-03-08 | $9.00 | $9.00 | 91,800 | — | — |
| 2007-03-07 | $9.02 | $9.02 | 77,200 | — | — |
| 2007-03-06 | $8.89 | $8.89 | 156,900 | — | — |
| 2007-03-05 | $8.32 | $8.32 | 161,900 | — | — |
| 2007-03-02 | $9.05 | $9.05 | 122,000 | — | — |
| 2007-03-01 | $9.01 | $9.01 | 178,000 | — | — |
| 2007-02-28 | $9.34 | $9.34 | 209,600 | — | — |
| 2007-02-27 | $9.05 | $9.05 | 294,000 | — | — |
| 2007-02-26 | $9.98 | $9.98 | 207,800 | — | — |
| 2007-02-23 | $10.17 | $10.17 | 217,200 | — | — |
| 2007-02-22 | $10.17 | $10.17 | 344,800 | — | — |
| 2007-02-21 | $10.83 | $10.83 | 383,000 | — | — |
| 2007-02-20 | $10.65 | $10.65 | 448,500 | — | — |
| 2007-02-16 | $10.07 | $10.07 | 272,300 | — | — |
| 2007-02-15 | $10.05 | $10.05 | 909,300 | — | — |
| 2007-02-14 | $9.85 | $9.85 | 695,700 | — | — |
| 2007-02-13 | $11.10 | $11.10 | 511,700 | — | — |
| 2007-02-12 | $11.90 | $11.90 | 1,358,200 | — | — |
| 2007-02-09 | $11.50 | $11.50 | 1,739,800 | — | — |
| 2007-02-08 | $9.12 | $9.12 | 242,100 | — | — |
| 2007-02-07 | $9.38 | $9.38 | 641,400 | — | — |
| 2007-02-06 | $9.32 | $9.32 | 956,700 | — | — |
| 2007-02-05 | $7.69 | $7.69 | 316,900 | — | — |
| 2007-02-02 | $8.33 | $8.33 | 393,800 | — | — |
| 2007-02-01 | $8.40 | $8.40 | 1,753,200 | — | — |
| 2007-01-31 | $6.39 | $6.39 | 412,100 | — | — |
| 2007-01-30 | $6.15 | $6.15 | 24,900 | — | — |
| 2007-01-29 | $6.00 | $6.00 | 52,800 | — | — |
| 2007-01-26 | $6.05 | $6.05 | 35,800 | — | — |
| 2007-01-25 | $6.05 | $6.05 | 75,700 | — | — |
| 2007-01-24 | $5.76 | $5.76 | 30,700 | — | — |
| 2007-01-23 | $5.65 | $5.65 | 55,300 | — | — |
| 2007-01-22 | $5.63 | $5.63 | 202,100 | — | — |
| 2007-01-19 | $6.03 | $6.03 | 37,800 | — | — |
| 2007-01-18 | $5.72 | $5.72 | 75,800 | — | — |
| 2007-01-17 | $5.90 | $5.90 | 36,500 | — | — |
| 2007-01-16 | $6.07 | $6.07 | 83,500 | — | — |
| 2007-01-12 | $5.84 | $5.84 | 48,700 | — | — |
| 2007-01-11 | $5.16 | $5.16 | 20,900 | — | — |
| 2007-01-10 | $4.99 | $4.99 | 25,400 | — | — |
| 2007-01-09 | $5.02 | $5.02 | 13,800 | — | — |
| 2007-01-08 | $5.03 | $5.03 | 32,800 | — | — |
| 2007-01-05 | $5.19 | $5.19 | 19,100 | — | — |
| 2007-01-04 | $5.25 | $5.25 | 7,600 | — | — |
| 2007-01-03 | $5.16 | $5.16 | 53,300 | — | — |