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
- 1995-06-07 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 | $8.21 | $9.51 | 577,200 | — | — |
| 2007-12-28 | $8.38 | $9.70 | 589,300 | — | — |
| 2007-12-27 | $8.47 | $9.81 | 520,900 | — | — |
| 2007-12-26 | $8.90 | $10.10 | 655,000 | — | — |
| 2007-12-24 | $8.96 | $10.17 | 233,200 | — | — |
| 2007-12-21 | $9.03 | $10.25 | 879,100 | — | — |
| 2007-12-20 | $9.03 | $10.25 | 766,200 | — | — |
| 2007-12-19 | $8.99 | $10.21 | 750,300 | — | — |
| 2007-12-18 | $9.06 | $10.29 | 938,900 | — | — |
| 2007-12-17 | $9.13 | $10.36 | 351,800 | — | — |
| 2007-12-14 | $9.25 | $10.50 | 433,800 | — | — |
| 2007-12-13 | $9.51 | $10.80 | 311,100 | — | — |
| 2007-12-12 | $9.40 | $10.67 | 483,300 | — | — |
| 2007-12-11 | $9.60 | $10.90 | 702,300 | — | — |
| 2007-12-10 | $9.89 | $11.23 | 393,500 | — | — |
| 2007-12-07 | $9.90 | $11.24 | 722,400 | — | — |
| 2007-12-06 | $9.57 | $10.86 | 1,026,700 | — | — |
| 2007-12-05 | $9.58 | $10.88 | 590,000 | — | — |
| 2007-12-04 | $9.82 | $11.15 | 442,800 | — | — |
| 2007-12-03 | $9.99 | $11.34 | 857,300 | — | — |
| 2007-11-30 | $10.35 | $11.75 | 1,493,600 | — | — |
| 2007-11-29 | $10.38 | $11.78 | 1,075,100 | — | — |
| 2007-11-28 | $10.40 | $11.81 | 1,433,000 | — | — |
| 2007-11-27 | $9.78 | $11.10 | 510,100 | — | — |
| 2007-11-26 | $9.93 | $11.27 | 448,200 | — | — |
| 2007-11-23 | $10.18 | $11.56 | 275,300 | — | — |
| 2007-11-21 | $10.16 | $11.53 | 595,100 | — | — |
| 2007-11-20 | $10.46 | $11.87 | 790,200 | — | — |
| 2007-11-19 | $10.45 | $11.86 | 651,000 | — | — |
| 2007-11-16 | $10.79 | $12.25 | 1,579,900 | — | — |
| 2007-11-15 | $11.30 | $12.83 | 1,025,000 | — | — |
| 2007-11-14 | $11.30 | $12.83 | 620,600 | — | — |
| 2007-11-13 | $11.26 | $12.78 | 804,300 | — | — |
| 2007-11-12 | $11.26 | $12.78 | 572,500 | — | — |
| 2007-11-09 | $11.24 | $12.76 | 1,042,600 | — | — |
| 2007-11-08 | $11.42 | $12.96 | 802,200 | — | — |
| 2007-11-07 | $11.18 | $12.69 | 730,700 | — | — |
| 2007-11-06 | $11.57 | $13.13 | 678,000 | — | — |
| 2007-11-05 | $11.24 | $12.76 | 1,047,400 | — | — |
| 2007-11-02 | $11.29 | $12.82 | 633,900 | — | — |
| 2007-11-01 | $11.30 | $12.83 | 1,005,000 | — | — |
| 2007-10-31 | $12.04 | $13.67 | 1,246,600 | — | — |
| 2007-10-30 | $12.16 | $13.80 | 818,000 | — | — |
| 2007-10-29 | $11.68 | $13.26 | 665,100 | — | — |
| 2007-10-26 | $11.96 | $13.58 | 441,700 | — | — |
| 2007-10-25 | $11.75 | $13.34 | 700,200 | — | — |
| 2007-10-24 | $11.99 | $13.61 | 736,000 | — | — |
| 2007-10-23 | $12.25 | $13.91 | 481,200 | — | — |
| 2007-10-22 | $12.45 | $14.13 | 642,700 | — | — |
| 2007-10-19 | $12.37 | $14.04 | 621,400 | — | — |
| 2007-10-18 | $13.07 | $14.84 | 243,400 | — | — |
| 2007-10-17 | $12.90 | $14.64 | 697,200 | — | — |
| 2007-10-16 | $12.71 | $14.43 | 730,500 | — | — |
| 2007-10-15 | $12.70 | $14.42 | 841,000 | — | — |
| 2007-10-12 | $12.80 | $14.53 | 736,400 | — | — |
| 2007-10-11 | $12.77 | $14.50 | 424,300 | — | — |
| 2007-10-10 | $13.12 | $14.89 | 411,700 | — | — |
| 2007-10-09 | $13.18 | $14.96 | 533,200 | — | — |
| 2007-10-08 | $13.15 | $14.93 | 358,300 | — | — |
| 2007-10-05 | $13.05 | $14.81 | 558,600 | — | — |
| 2007-10-04 | $12.66 | $14.37 | 304,600 | — | — |
| 2007-10-03 | $12.58 | $14.28 | 385,400 | — | — |
| 2007-10-02 | $12.55 | $14.25 | 314,700 | — | — |
| 2007-10-01 | $12.54 | $14.24 | 487,000 | — | — |
| 2007-09-28 | $12.04 | $13.67 | 304,200 | — | — |
| 2007-09-27 | $12.27 | $13.93 | 760,800 | — | — |
| 2007-09-26 | $12.22 | $13.70 | 935,900 | — | — |
| 2007-09-25 | $12.49 | $14.00 | 612,000 | — | — |
| 2007-09-24 | $12.50 | $14.02 | 348,200 | — | — |
| 2007-09-21 | $13.07 | $14.66 | 624,300 | — | — |
| 2007-09-20 | $13.16 | $14.76 | 1,344,500 | — | — |
| 2007-09-19 | $12.66 | $14.20 | 1,054,200 | — | — |
| 2007-09-18 | $12.33 | $13.83 | 972,400 | — | — |
| 2007-09-17 | $11.52 | $12.92 | 742,800 | — | — |
| 2007-09-14 | $11.86 | $13.30 | 229,300 | — | — |
| 2007-09-13 | $12.07 | $13.53 | 390,400 | — | — |
| 2007-09-12 | $12.10 | $13.57 | 410,000 | — | — |
| 2007-09-11 | $12.28 | $13.77 | 444,100 | — | — |
| 2007-09-10 | $12.08 | $13.55 | 627,700 | — | — |
| 2007-09-07 | $12.11 | $13.58 | 416,200 | — | — |
| 2007-09-06 | $12.06 | $13.52 | 364,500 | — | — |
| 2007-09-05 | $11.85 | $13.29 | 1,123,300 | — | — |
| 2007-09-04 | $12.36 | $13.86 | 411,300 | — | — |
| 2007-08-31 | $12.46 | $13.97 | 419,800 | — | — |
| 2007-08-30 | $12.24 | $13.72 | 392,400 | — | — |
| 2007-08-29 | $12.27 | $13.76 | 570,400 | — | — |
| 2007-08-28 | $11.71 | $13.13 | 565,300 | — | — |
| 2007-08-27 | $12.17 | $13.65 | 722,400 | — | — |
| 2007-08-24 | $12.78 | $14.33 | 742,100 | — | — |
| 2007-08-23 | $12.55 | $14.07 | 820,900 | — | — |
| 2007-08-22 | $12.51 | $14.03 | 1,201,400 | — | — |
| 2007-08-21 | $11.94 | $13.39 | 1,018,600 | — | — |
| 2007-08-20 | $11.55 | $12.95 | 986,300 | — | — |
| 2007-08-17 | $11.44 | $12.83 | 1,305,300 | — | — |
| 2007-08-16 | $11.97 | $13.42 | 1,646,000 | — | — |
| 2007-08-15 | $12.21 | $13.69 | 479,600 | — | — |
| 2007-08-14 | $12.25 | $13.74 | 715,600 | — | — |
| 2007-08-13 | $12.25 | $13.74 | 884,900 | — | — |
| 2007-08-10 | $12.31 | $13.80 | 761,000 | — | — |
| 2007-08-09 | $12.19 | $13.67 | 1,889,500 | — | — |
| 2007-08-08 | $12.60 | $14.13 | 1,842,900 | — | — |
| 2007-08-07 | $12.36 | $13.86 | 1,613,300 | — | — |
| 2007-08-06 | $12.06 | $13.52 | 1,193,500 | — | — |
| 2007-08-03 | $12.07 | $13.53 | 2,482,500 | — | — |
| 2007-08-02 | $12.21 | $13.69 | 1,885,900 | — | — |
| 2007-08-01 | $12.24 | $13.72 | 1,187,900 | — | — |
| 2007-07-31 | $13.04 | $14.62 | 951,100 | — | — |
| 2007-07-30 | $13.36 | $14.98 | 1,352,900 | — | — |
| 2007-07-27 | $13.30 | $14.91 | 920,300 | — | — |
| 2007-07-26 | $13.81 | $15.49 | 1,359,500 | — | — |
| 2007-07-25 | $14.45 | $16.20 | 601,100 | — | — |
| 2007-07-24 | $14.37 | $16.11 | 779,100 | — | — |
| 2007-07-23 | $14.72 | $16.51 | 477,500 | — | — |
| 2007-07-20 | $14.75 | $16.54 | 647,800 | — | — |
| 2007-07-19 | $14.74 | $16.53 | 685,500 | — | — |
| 2007-07-18 | $14.88 | $16.68 | 414,600 | — | — |
| 2007-07-17 | $15.03 | $16.85 | 696,000 | — | — |
| 2007-07-16 | $14.76 | $16.55 | 330,400 | — | — |
| 2007-07-13 | $14.72 | $16.51 | 161,000 | — | — |
| 2007-07-12 | $14.80 | $16.60 | 394,400 | — | — |
| 2007-07-11 | $14.52 | $16.28 | 404,500 | — | — |
| 2007-07-10 | $14.61 | $16.38 | 695,700 | — | — |
| 2007-07-09 | $15.07 | $16.90 | 398,500 | — | — |
| 2007-07-06 | $15.06 | $16.89 | 357,000 | — | — |
| 2007-07-05 | $15.02 | $16.84 | 580,900 | — | — |
| 2007-07-03 | $14.82 | $16.62 | 311,500 | — | — |
| 2007-07-02 | $14.83 | $16.63 | 727,700 | — | — |
| 2007-06-29 | $14.22 | $15.94 | 331,200 | — | — |
| 2007-06-28 | $14.31 | $16.05 | 389,800 | — | — |
| 2007-06-27 | $14.23 | $15.96 | 467,500 | — | — |
| 2007-06-26 | $14.16 | $15.71 | 451,700 | — | — |
| 2007-06-25 | $14.15 | $15.70 | 707,700 | — | — |
| 2007-06-22 | $14.17 | $15.72 | 1,181,700 | — | — |
| 2007-06-21 | $14.33 | $15.90 | 816,400 | — | — |
| 2007-06-20 | $14.54 | $16.13 | 569,800 | — | — |
| 2007-06-19 | $15.12 | $16.77 | 257,200 | — | — |
| 2007-06-18 | $15.12 | $16.77 | 344,800 | — | — |
| 2007-06-15 | $15.11 | $16.76 | 520,700 | — | — |
| 2007-06-14 | $14.73 | $16.34 | 239,900 | — | — |
| 2007-06-13 | $14.84 | $16.46 | 462,400 | — | — |
| 2007-06-12 | $14.55 | $16.14 | 497,200 | — | — |
| 2007-06-11 | $15.00 | $16.64 | 320,900 | — | — |
| 2007-06-08 | $15.03 | $16.67 | 414,100 | — | — |
| 2007-06-07 | $14.81 | $16.43 | 977,400 | — | — |
| 2007-06-06 | $15.46 | $17.15 | 878,400 | — | — |
| 2007-06-05 | $15.41 | $17.10 | 718,900 | — | — |
| 2007-06-04 | $15.55 | $17.25 | 782,200 | — | — |
| 2007-06-01 | $15.50 | $17.20 | 469,600 | — | — |
| 2007-05-31 | $15.32 | $17.00 | 1,069,800 | — | — |
| 2007-05-30 | $15.32 | $17.00 | 659,000 | — | — |
| 2007-05-29 | $15.50 | $17.20 | 382,600 | — | — |
| 2007-05-25 | $15.60 | $17.31 | 584,300 | — | — |
| 2007-05-24 | $15.33 | $17.01 | 837,900 | — | — |
| 2007-05-23 | $15.70 | $17.42 | 571,300 | — | — |
| 2007-05-22 | $15.81 | $17.54 | 1,095,700 | — | — |
| 2007-05-21 | $15.68 | $17.40 | 1,124,800 | — | — |
| 2007-05-18 | $15.58 | $17.28 | 1,162,400 | — | — |
| 2007-05-17 | $15.06 | $16.71 | 1,120,800 | — | — |
| 2007-05-16 | $15.08 | $16.73 | 701,700 | — | — |
| 2007-05-15 | $14.88 | $16.51 | 1,576,800 | — | — |
| 2007-05-14 | $14.63 | $16.23 | 2,172,200 | — | — |
| 2007-05-11 | $15.62 | $17.33 | 808,600 | — | — |
| 2007-05-10 | $15.27 | $16.94 | 680,300 | — | — |
| 2007-05-09 | $15.72 | $17.44 | 713,500 | — | — |
| 2007-05-08 | $15.64 | $17.35 | 915,600 | — | — |
| 2007-05-07 | $15.68 | $17.40 | 776,300 | — | — |
| 2007-05-04 | $15.17 | $16.83 | 1,746,400 | — | — |
| 2007-05-03 | $15.66 | $17.37 | 5,025,700 | — | — |
| 2007-05-02 | $15.33 | $17.01 | 3,357,400 | — | — |
| 2007-05-01 | $16.55 | $18.36 | 618,800 | — | — |
| 2007-04-30 | $16.33 | $18.12 | 1,031,700 | — | — |
| 2007-04-27 | $16.62 | $18.44 | 698,300 | — | — |
| 2007-04-26 | $16.97 | $18.83 | 406,600 | — | — |
| 2007-04-25 | $17.25 | $19.14 | 572,600 | — | — |
| 2007-04-24 | $17.13 | $19.00 | 501,800 | — | — |
| 2007-04-23 | $17.24 | $19.13 | 500,900 | — | — |
| 2007-04-20 | $17.26 | $19.15 | 477,300 | — | — |
| 2007-04-19 | $17.00 | $18.86 | 453,000 | — | — |
| 2007-04-18 | $17.32 | $19.22 | 579,300 | — | — |
| 2007-04-17 | $17.50 | $19.41 | 765,500 | — | — |
| 2007-04-16 | $17.48 | $19.39 | 783,500 | — | — |
| 2007-04-13 | $17.01 | $18.87 | 695,100 | — | — |
| 2007-04-12 | $16.70 | $18.53 | 439,400 | — | — |
| 2007-04-11 | $16.43 | $18.23 | 959,000 | — | — |
| 2007-04-10 | $16.34 | $18.13 | 503,900 | — | — |
| 2007-04-09 | $16.28 | $18.06 | 552,200 | — | — |
| 2007-04-05 | $16.18 | $17.95 | 475,200 | — | — |
| 2007-04-04 | $16.17 | $17.94 | 551,000 | — | — |
| 2007-04-03 | $16.07 | $17.83 | 656,600 | — | — |
| 2007-04-02 | $15.78 | $17.51 | 1,011,000 | — | — |
| 2007-03-30 | $15.45 | $17.14 | 649,200 | — | — |
| 2007-03-29 | $15.46 | $17.15 | 304,000 | — | — |
| 2007-03-28 | $15.55 | $17.25 | 779,300 | — | — |
| 2007-03-27 | $15.65 | $17.20 | 622,100 | — | — |
| 2007-03-26 | $15.54 | $17.08 | 768,200 | — | — |
| 2007-03-23 | $15.23 | $16.73 | 875,400 | — | — |
| 2007-03-22 | $15.29 | $16.80 | 871,200 | — | — |
| 2007-03-21 | $15.25 | $16.76 | 879,800 | — | — |
| 2007-03-20 | $15.08 | $16.57 | 500,500 | — | — |
| 2007-03-19 | $15.18 | $16.68 | 595,900 | — | — |
| 2007-03-16 | $15.30 | $16.81 | 1,063,500 | — | — |
| 2007-03-15 | $15.00 | $16.48 | 737,000 | — | — |
| 2007-03-14 | $14.91 | $16.38 | 719,100 | — | — |
| 2007-03-13 | $14.65 | $16.10 | 943,200 | — | — |
| 2007-03-12 | $15.52 | $17.05 | 1,084,500 | — | — |
| 2007-03-09 | $14.54 | $15.98 | 601,800 | — | — |
| 2007-03-08 | $14.50 | $15.93 | 596,000 | — | — |
| 2007-03-07 | $14.27 | $15.68 | 791,300 | — | — |
| 2007-03-06 | $14.74 | $16.20 | 913,900 | — | — |
| 2007-03-05 | $14.38 | $15.80 | 739,800 | — | — |
| 2007-03-02 | $14.37 | $15.79 | 753,800 | — | — |
| 2007-03-01 | $14.40 | $15.82 | 920,700 | — | — |
| 2007-02-28 | $14.29 | $15.70 | 845,400 | — | — |
| 2007-02-27 | $14.72 | $16.17 | 1,198,700 | — | — |
| 2007-02-26 | $15.15 | $16.65 | 810,600 | — | — |
| 2007-02-23 | $14.71 | $16.16 | 811,400 | — | — |
| 2007-02-22 | $14.86 | $16.33 | 623,700 | — | — |
| 2007-02-21 | $15.04 | $16.53 | 645,600 | — | — |
| 2007-02-20 | $14.70 | $16.15 | 1,108,600 | — | — |
| 2007-02-16 | $14.11 | $15.50 | 632,800 | — | — |
| 2007-02-15 | $14.03 | $15.42 | 828,900 | — | — |
| 2007-02-14 | $14.00 | $15.38 | 897,700 | — | — |
| 2007-02-13 | $13.37 | $14.69 | 307,500 | — | — |
| 2007-02-12 | $13.26 | $14.57 | 487,100 | — | — |
| 2007-02-09 | $12.74 | $14.00 | 253,500 | — | — |
| 2007-02-08 | $13.11 | $14.41 | 426,400 | — | — |
| 2007-02-07 | $13.10 | $14.39 | 918,200 | — | — |
| 2007-02-06 | $12.17 | $13.37 | 271,100 | — | — |
| 2007-02-05 | $12.34 | $13.56 | 329,800 | — | — |
| 2007-02-02 | $12.23 | $13.44 | 307,100 | — | — |
| 2007-02-01 | $12.06 | $13.25 | 606,900 | — | — |
| 2007-01-31 | $11.77 | $12.93 | 228,000 | — | — |
| 2007-01-30 | $11.83 | $13.00 | 219,400 | — | — |
| 2007-01-29 | $11.92 | $13.10 | 545,200 | — | — |
| 2007-01-26 | $11.93 | $13.11 | 211,200 | — | — |
| 2007-01-25 | $11.73 | $12.89 | 227,600 | — | — |
| 2007-01-24 | $11.97 | $13.15 | 394,200 | — | — |
| 2007-01-23 | $11.96 | $13.14 | 392,800 | — | — |
| 2007-01-22 | $11.80 | $12.97 | 525,600 | — | — |
| 2007-01-19 | $11.51 | $12.65 | 122,600 | — | — |
| 2007-01-18 | $11.53 | $12.67 | 299,900 | — | — |
| 2007-01-17 | $11.31 | $12.43 | 703,800 | — | — |
| 2007-01-16 | $11.35 | $12.47 | 329,800 | — | — |
| 2007-01-12 | $11.23 | $12.34 | 196,100 | — | — |
| 2007-01-11 | $11.16 | $12.26 | 582,300 | — | — |
| 2007-01-10 | $11.15 | $12.25 | 387,700 | — | — |
| 2007-01-09 | $11.28 | $12.39 | 1,211,600 | — | — |
| 2007-01-08 | $11.14 | $12.24 | 349,600 | — | — |
| 2007-01-05 | $10.73 | $11.79 | 217,300 | — | — |
| 2007-01-04 | $11.00 | $12.09 | 394,100 | — | — |
| 2007-01-03 | $10.87 | $11.94 | 579,300 | — | — |