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
- 2002-09-11 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 | $8.87 | $8.87 | 153,750 | — | — |
| 2007-12-28 | $8.46 | $8.46 | 149,850 | — | — |
| 2007-12-27 | $8.47 | $8.47 | 111,000 | — | — |
| 2007-12-26 | $8.98 | $8.98 | 89,550 | — | — |
| 2007-12-24 | $8.54 | $8.54 | 71,700 | — | — |
| 2007-12-21 | $8.79 | $8.79 | 443,550 | — | — |
| 2007-12-20 | $8.67 | $8.67 | 204,900 | — | — |
| 2007-12-19 | $8.67 | $8.67 | 198,750 | — | — |
| 2007-12-18 | $8.71 | $8.71 | 432,450 | — | — |
| 2007-12-17 | $8.87 | $8.87 | 315,450 | — | — |
| 2007-12-14 | $9.22 | $9.22 | 214,800 | — | — |
| 2007-12-13 | $9.26 | $9.26 | 286,200 | — | — |
| 2007-12-12 | $9.36 | $9.36 | 586,350 | — | — |
| 2007-12-11 | $9.66 | $9.66 | 437,250 | — | — |
| 2007-12-10 | $9.93 | $9.93 | 381,300 | — | — |
| 2007-12-07 | $9.23 | $9.23 | 448,950 | — | — |
| 2007-12-06 | $8.77 | $8.77 | 521,250 | — | — |
| 2007-12-05 | $8.81 | $8.81 | 168,600 | — | — |
| 2007-12-04 | $8.27 | $8.27 | 141,900 | — | — |
| 2007-12-03 | $8.42 | $8.42 | 144,000 | — | — |
| 2007-11-30 | $8.69 | $8.69 | 248,700 | — | — |
| 2007-11-29 | $8.40 | $8.40 | 214,650 | — | — |
| 2007-11-28 | $8.75 | $8.75 | 395,400 | — | — |
| 2007-11-27 | $8.03 | $8.03 | 288,300 | — | — |
| 2007-11-26 | $8.00 | $8.00 | 144,900 | — | — |
| 2007-11-23 | $8.32 | $8.32 | 70,800 | — | — |
| 2007-11-21 | $8.16 | $8.16 | 270,000 | — | — |
| 2007-11-20 | $8.15 | $8.15 | 114,600 | — | — |
| 2007-11-19 | $8.33 | $8.33 | 225,900 | — | — |
| 2007-11-16 | $8.49 | $8.49 | 267,750 | — | — |
| 2007-11-15 | $8.47 | $8.47 | 134,700 | — | — |
| 2007-11-14 | $8.61 | $8.61 | 137,400 | — | — |
| 2007-11-13 | $8.79 | $8.79 | 368,700 | — | — |
| 2007-11-12 | $8.41 | $8.41 | 241,800 | — | — |
| 2007-11-09 | $8.03 | $8.03 | 290,700 | — | — |
| 2007-11-08 | $8.19 | $8.19 | 257,700 | — | — |
| 2007-11-07 | $8.17 | $8.17 | 301,050 | — | — |
| 2007-11-06 | $8.62 | $8.62 | 282,450 | — | — |
| 2007-11-05 | $8.95 | $8.95 | 111,750 | — | — |
| 2007-11-02 | $8.95 | $8.95 | 191,250 | — | — |
| 2007-11-01 | $8.87 | $8.87 | 363,000 | — | — |
| 2007-10-31 | $9.39 | $9.39 | 220,800 | — | — |
| 2007-10-30 | $9.01 | $9.01 | 308,550 | — | — |
| 2007-10-29 | $9.42 | $9.42 | 288,300 | — | — |
| 2007-10-26 | $10.09 | $10.09 | 459,150 | — | — |
| 2007-10-25 | $9.38 | $9.38 | 393,450 | — | — |
| 2007-10-24 | $9.93 | $9.93 | 213,150 | — | — |
| 2007-10-23 | $10.17 | $10.17 | 141,300 | — | — |
| 2007-10-22 | $10.33 | $10.33 | 252,750 | — | — |
| 2007-10-19 | $10.05 | $10.05 | 287,100 | — | — |
| 2007-10-18 | $10.47 | $10.47 | 315,900 | — | — |
| 2007-10-17 | $10.60 | $10.60 | 134,400 | — | — |
| 2007-10-16 | $10.60 | $10.60 | 155,550 | — | — |
| 2007-10-15 | $10.83 | $10.83 | 172,950 | — | — |
| 2007-10-12 | $10.97 | $10.97 | 86,100 | — | — |
| 2007-10-11 | $10.99 | $10.99 | 211,950 | — | — |
| 2007-10-10 | $11.09 | $11.09 | 239,550 | — | — |
| 2007-10-09 | $10.97 | $10.97 | 252,000 | — | — |
| 2007-10-08 | $11.33 | $11.33 | 103,650 | — | — |
| 2007-10-05 | $11.22 | $11.22 | 227,400 | — | — |
| 2007-10-04 | $10.61 | $10.61 | 224,250 | — | — |
| 2007-10-03 | $11.01 | $11.01 | 118,200 | — | — |
| 2007-10-02 | $11.11 | $11.11 | 125,700 | — | — |
| 2007-10-01 | $11.47 | $11.47 | 206,850 | — | — |
| 2007-09-28 | $11.02 | $11.02 | 102,750 | — | — |
| 2007-09-27 | $11.13 | $11.13 | 99,300 | — | — |
| 2007-09-26 | $11.15 | $11.15 | 69,750 | — | — |
| 2007-09-25 | $10.87 | $10.87 | 159,000 | — | — |
| 2007-09-24 | $11.03 | $11.03 | 97,200 | — | — |
| 2007-09-21 | $11.07 | $11.07 | 300,000 | — | — |
| 2007-09-20 | $11.03 | $11.03 | 400,350 | — | — |
| 2007-09-19 | $11.51 | $11.51 | 133,200 | — | — |
| 2007-09-18 | $11.76 | $11.76 | 168,150 | — | — |
| 2007-09-17 | $11.02 | $11.02 | 130,200 | — | — |
| 2007-09-14 | $11.09 | $11.09 | 123,450 | — | — |
| 2007-09-13 | $11.19 | $11.19 | 160,650 | — | — |
| 2007-09-12 | $11.08 | $11.08 | 110,250 | — | — |
| 2007-09-11 | $11.37 | $11.37 | 123,150 | — | — |
| 2007-09-10 | $11.19 | $11.19 | 117,900 | — | — |
| 2007-09-07 | $11.45 | $11.45 | 169,800 | — | — |
| 2007-09-06 | $11.94 | $11.94 | 129,000 | — | — |
| 2007-09-05 | $12.01 | $12.01 | 159,600 | — | — |
| 2007-09-04 | $12.34 | $12.34 | 139,950 | — | — |
| 2007-08-31 | $12.53 | $12.53 | 195,600 | — | — |
| 2007-08-30 | $12.27 | $12.27 | 167,400 | — | — |
| 2007-08-29 | $12.18 | $12.18 | 98,100 | — | — |
| 2007-08-28 | $11.70 | $11.70 | 287,250 | — | — |
| 2007-08-27 | $11.99 | $11.99 | 303,000 | — | — |
| 2007-08-24 | $12.17 | $12.17 | 185,250 | — | — |
| 2007-08-23 | $12.19 | $12.19 | 223,800 | — | — |
| 2007-08-22 | $12.87 | $12.87 | 185,100 | — | — |
| 2007-08-21 | $12.24 | $12.24 | 187,200 | — | — |
| 2007-08-20 | $12.27 | $12.27 | 276,150 | — | — |
| 2007-08-17 | $12.07 | $12.07 | 320,100 | — | — |
| 2007-08-16 | $12.19 | $12.19 | 672,750 | — | — |
| 2007-08-15 | $11.81 | $11.81 | 511,650 | — | — |
| 2007-08-14 | $12.11 | $12.11 | 423,600 | — | — |
| 2007-08-13 | $12.37 | $12.37 | 586,800 | — | — |
| 2007-08-10 | $11.96 | $11.96 | 847,650 | — | — |
| 2007-08-09 | $10.95 | $10.95 | 1,279,800 | — | — |
| 2007-08-08 | $11.21 | $11.21 | 1,366,200 | — | — |
| 2007-08-07 | $11.03 | $11.03 | 1,067,100 | — | — |
| 2007-08-06 | $11.97 | $11.97 | 684,900 | — | — |
| 2007-08-03 | $12.27 | $12.27 | 664,650 | — | — |
| 2007-08-02 | $13.29 | $13.29 | 477,000 | — | — |
| 2007-08-01 | $13.42 | $13.42 | 613,950 | — | — |
| 2007-07-31 | $13.49 | $13.49 | 625,950 | — | — |
| 2007-07-30 | $14.08 | $14.08 | 695,850 | — | — |
| 2007-07-27 | $14.00 | $14.00 | 688,650 | — | — |
| 2007-07-26 | $13.54 | $13.54 | 627,900 | — | — |
| 2007-07-25 | $13.83 | $13.83 | 797,550 | — | — |
| 2007-07-24 | $14.10 | $14.10 | 1,296,300 | — | — |
| 2007-07-23 | $16.56 | $16.56 | 520,200 | — | — |
| 2007-07-20 | $17.77 | $17.77 | 198,900 | — | — |
| 2007-07-19 | $18.30 | $18.30 | 153,600 | — | — |
| 2007-07-18 | $18.67 | $18.67 | 178,950 | — | — |
| 2007-07-17 | $18.95 | $18.95 | 194,700 | — | — |
| 2007-07-16 | $19.03 | $19.03 | 113,850 | — | — |
| 2007-07-13 | $18.88 | $18.88 | 139,800 | — | — |
| 2007-07-12 | $18.97 | $18.97 | 137,100 | — | — |
| 2007-07-11 | $18.67 | $18.67 | 126,000 | — | — |
| 2007-07-10 | $18.33 | $18.33 | 157,800 | — | — |
| 2007-07-09 | $19.33 | $19.33 | 204,450 | — | — |
| 2007-07-06 | $18.61 | $18.61 | 140,550 | — | — |
| 2007-07-05 | $18.09 | $18.09 | 305,400 | — | — |
| 2007-07-03 | $18.37 | $18.37 | 125,250 | — | — |
| 2007-07-02 | $18.00 | $18.00 | 207,900 | — | — |
| 2007-06-29 | $18.17 | $18.17 | 157,650 | — | — |
| 2007-06-28 | $18.57 | $18.57 | 141,000 | — | — |
| 2007-06-27 | $18.99 | $18.99 | 215,700 | — | — |
| 2007-06-26 | $18.02 | $18.02 | 250,350 | — | — |
| 2007-06-25 | $18.71 | $18.71 | 287,400 | — | — |
| 2007-06-22 | $17.79 | $17.79 | 407,100 | — | — |
| 2007-06-21 | $17.92 | $17.92 | 114,300 | — | — |
| 2007-06-20 | $17.61 | $17.61 | 236,550 | — | — |
| 2007-06-19 | $17.76 | $17.76 | 364,650 | — | — |
| 2007-06-18 | $18.12 | $18.12 | 195,150 | — | — |
| 2007-06-15 | $18.45 | $18.45 | 204,150 | — | — |
| 2007-06-14 | $18.67 | $18.67 | 225,300 | — | — |
| 2007-06-13 | $18.28 | $18.28 | 105,150 | — | — |
| 2007-06-12 | $17.85 | $17.85 | 138,600 | — | — |
| 2007-06-11 | $17.85 | $17.85 | 114,000 | — | — |
| 2007-06-08 | $17.86 | $17.86 | 92,700 | — | — |
| 2007-06-07 | $17.81 | $17.81 | 242,550 | — | — |
| 2007-06-06 | $17.91 | $17.91 | 160,800 | — | — |
| 2007-06-05 | $18.53 | $18.53 | 105,150 | — | — |
| 2007-06-04 | $18.68 | $18.68 | 169,500 | — | — |
| 2007-06-01 | $18.63 | $18.63 | 118,500 | — | — |
| 2007-05-31 | $19.06 | $19.06 | 115,200 | — | — |
| 2007-05-30 | $19.22 | $19.22 | 145,500 | — | — |
| 2007-05-29 | $18.81 | $18.81 | 71,550 | — | — |
| 2007-05-25 | $18.73 | $18.73 | 86,550 | — | — |
| 2007-05-24 | $18.93 | $18.93 | 169,650 | — | — |
| 2007-05-23 | $19.26 | $19.26 | 166,650 | — | — |
| 2007-05-22 | $19.32 | $19.32 | 148,800 | — | — |
| 2007-05-21 | $18.33 | $18.33 | 117,150 | — | — |
| 2007-05-18 | $18.41 | $18.41 | 106,050 | — | — |
| 2007-05-17 | $18.54 | $18.54 | 161,100 | — | — |
| 2007-05-16 | $18.92 | $18.92 | 88,050 | — | — |
| 2007-05-15 | $18.73 | $18.73 | 140,850 | — | — |
| 2007-05-14 | $18.41 | $18.41 | 130,050 | — | — |
| 2007-05-11 | $19.19 | $19.19 | 124,200 | — | — |
| 2007-05-10 | $18.36 | $18.36 | 169,350 | — | — |
| 2007-05-09 | $19.08 | $19.08 | 67,500 | — | — |
| 2007-05-08 | $19.22 | $19.22 | 97,050 | — | — |
| 2007-05-07 | $19.30 | $19.30 | 194,550 | — | — |
| 2007-05-04 | $19.19 | $19.19 | 158,550 | — | — |
| 2007-05-03 | $19.19 | $19.19 | 257,850 | — | — |
| 2007-05-02 | $19.30 | $19.30 | 616,650 | — | — |
| 2007-05-01 | $19.03 | $19.03 | 371,850 | — | — |
| 2007-04-30 | $18.69 | $18.69 | 448,800 | — | — |
| 2007-04-27 | $19.59 | $19.59 | 320,700 | — | — |
| 2007-04-26 | $19.65 | $19.65 | 392,400 | — | — |
| 2007-04-25 | $19.86 | $19.86 | 355,500 | — | — |
| 2007-04-24 | $19.35 | $19.35 | 632,400 | — | — |
| 2007-04-23 | $19.26 | $19.26 | 420,600 | — | — |
| 2007-04-20 | $19.76 | $19.76 | 1,300,650 | — | — |
| 2007-04-19 | $16.54 | $16.54 | 189,600 | — | — |
| 2007-04-18 | $15.93 | $15.93 | 205,350 | — | — |
| 2007-04-17 | $16.34 | $16.34 | 180,900 | — | — |
| 2007-04-16 | $16.32 | $16.32 | 169,050 | — | — |
| 2007-04-13 | $15.92 | $15.92 | 124,350 | — | — |
| 2007-04-12 | $16.13 | $16.13 | 277,950 | — | — |
| 2007-04-11 | $15.95 | $15.95 | 166,500 | — | — |
| 2007-04-10 | $16.15 | $16.15 | 77,550 | — | — |
| 2007-04-09 | $16.17 | $16.17 | 241,200 | — | — |
| 2007-04-05 | $15.91 | $15.91 | 231,450 | — | — |
| 2007-04-04 | $15.67 | $15.67 | 140,400 | — | — |
| 2007-04-03 | $15.89 | $15.89 | 215,850 | — | — |
| 2007-04-02 | $15.65 | $15.65 | 282,450 | — | — |
| 2007-03-30 | $15.83 | $15.83 | 189,750 | — | — |
| 2007-03-29 | $15.89 | $15.89 | 313,500 | — | — |
| 2007-03-28 | $16.11 | $16.11 | 340,800 | — | — |
| 2007-03-27 | $17.16 | $17.16 | 270,300 | — | — |
| 2007-03-26 | $17.87 | $17.87 | 78,900 | — | — |
| 2007-03-23 | $18.45 | $18.45 | 116,700 | — | — |
| 2007-03-22 | $18.30 | $18.30 | 162,750 | — | — |
| 2007-03-21 | $17.51 | $17.51 | 75,600 | — | — |
| 2007-03-20 | $17.35 | $17.35 | 106,950 | — | — |
| 2007-03-19 | $17.08 | $17.08 | 178,950 | — | — |
| 2007-03-16 | $17.26 | $17.26 | 188,250 | — | — |
| 2007-03-15 | $17.73 | $17.73 | 135,450 | — | — |
| 2007-03-14 | $16.66 | $16.66 | 208,350 | — | — |
| 2007-03-13 | $17.22 | $17.22 | 149,850 | — | — |
| 2007-03-12 | $17.21 | $17.21 | 152,250 | — | — |
| 2007-03-09 | $17.59 | $17.59 | 121,650 | — | — |
| 2007-03-08 | $17.37 | $17.37 | 171,750 | — | — |
| 2007-03-07 | $17.40 | $17.40 | 85,200 | — | — |
| 2007-03-06 | $17.35 | $17.35 | 226,200 | — | — |
| 2007-03-05 | $17.20 | $17.20 | 161,850 | — | — |
| 2007-03-02 | $17.33 | $17.33 | 200,700 | — | — |
| 2007-03-01 | $17.89 | $17.89 | 198,600 | — | — |
| 2007-02-28 | $18.16 | $18.16 | 201,750 | — | — |
| 2007-02-27 | $18.11 | $18.11 | 205,050 | — | — |
| 2007-02-26 | $18.44 | $18.44 | 213,750 | — | — |
| 2007-02-23 | $18.85 | $18.85 | 231,000 | — | — |
| 2007-02-22 | $18.73 | $18.73 | 350,700 | — | — |
| 2007-02-21 | $17.41 | $17.41 | 85,650 | — | — |
| 2007-02-20 | $17.41 | $17.41 | 103,050 | — | — |
| 2007-02-16 | $17.34 | $17.34 | 113,550 | — | — |
| 2007-02-15 | $17.25 | $17.25 | 160,650 | — | — |
| 2007-02-14 | $17.53 | $17.53 | 134,250 | — | — |
| 2007-02-13 | $16.92 | $16.92 | 103,500 | — | — |
| 2007-02-12 | $16.43 | $16.43 | 127,050 | — | — |
| 2007-02-09 | $16.43 | $16.43 | 218,550 | — | — |
| 2007-02-08 | $16.47 | $16.47 | 161,250 | — | — |
| 2007-02-07 | $17.15 | $17.15 | 234,750 | — | — |
| 2007-02-06 | $17.03 | $17.03 | 372,750 | — | — |
| 2007-02-05 | $17.59 | $17.59 | 166,350 | — | — |
| 2007-02-02 | $17.81 | $17.81 | 124,500 | — | — |
| 2007-02-01 | $17.52 | $17.52 | 305,100 | — | — |
| 2007-01-31 | $17.77 | $17.77 | 236,400 | — | — |
| 2007-01-30 | $17.93 | $17.93 | 217,800 | — | — |
| 2007-01-29 | $17.45 | $17.45 | 177,150 | — | — |
| 2007-01-26 | $17.17 | $17.17 | 264,900 | — | — |
| 2007-01-25 | $16.88 | $16.88 | 289,200 | — | — |
| 2007-01-24 | $17.08 | $17.08 | 89,100 | — | — |
| 2007-01-23 | $17.01 | $17.01 | 165,450 | — | — |
| 2007-01-22 | $16.76 | $16.76 | 194,100 | — | — |
| 2007-01-19 | $17.39 | $17.39 | 142,500 | — | — |
| 2007-01-18 | $17.20 | $17.20 | 256,500 | — | — |
| 2007-01-17 | $17.21 | $17.21 | 167,700 | — | — |
| 2007-01-16 | $17.19 | $17.19 | 291,600 | — | — |
| 2007-01-12 | $17.27 | $17.27 | 224,850 | — | — |
| 2007-01-11 | $16.55 | $16.55 | 141,300 | — | — |
| 2007-01-10 | $16.14 | $16.14 | 142,350 | — | — |
| 2007-01-09 | $16.15 | $16.15 | 186,900 | — | — |
| 2007-01-08 | $16.02 | $16.02 | 132,450 | — | — |
| 2007-01-05 | $16.03 | $16.03 | 189,300 | — | — |
| 2007-01-04 | $16.46 | $16.46 | 268,650 | — | — |
| 2007-01-03 | $15.82 | $15.82 | 231,750 | — | — |