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
- 2006-11-17 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 | $9.05 | $9.05 | 805,300 | — | — |
| 2007-12-28 | $9.51 | $9.51 | 726,800 | — | — |
| 2007-12-27 | $9.09 | $9.09 | 598,100 | — | — |
| 2007-12-26 | $9.72 | $9.72 | 972,900 | — | — |
| 2007-12-24 | $9.59 | $9.59 | 728,600 | — | — |
| 2007-12-21 | $9.91 | $9.91 | 3,845,300 | — | — |
| 2007-12-20 | $10.51 | $10.51 | 550,100 | — | — |
| 2007-12-19 | $10.66 | $10.66 | 575,800 | — | — |
| 2007-12-18 | $10.71 | $10.71 | 568,700 | — | — |
| 2007-12-17 | $10.21 | $10.21 | 478,300 | — | — |
| 2007-12-14 | $9.98 | $9.98 | 451,500 | — | — |
| 2007-12-13 | $10.43 | $10.43 | 479,600 | — | — |
| 2007-12-12 | $10.44 | $10.44 | 600,400 | — | — |
| 2007-12-11 | $9.98 | $9.98 | 834,900 | — | — |
| 2007-12-10 | $10.24 | $10.24 | 344,500 | — | — |
| 2007-12-07 | $10.70 | $10.70 | 925,000 | — | — |
| 2007-12-06 | $9.81 | $9.81 | 508,300 | — | — |
| 2007-12-05 | $9.73 | $9.73 | 514,400 | — | — |
| 2007-12-04 | $9.68 | $9.68 | 753,900 | — | — |
| 2007-12-03 | $9.50 | $9.50 | 611,000 | — | — |
| 2007-11-30 | $9.11 | $9.11 | 1,431,800 | — | — |
| 2007-11-29 | $8.71 | $8.71 | 2,539,200 | — | — |
| 2007-11-28 | $8.05 | $8.05 | 746,800 | — | — |
| 2007-11-27 | $8.03 | $8.03 | 274,000 | — | — |
| 2007-11-26 | $7.84 | $7.84 | 396,100 | — | — |
| 2007-11-23 | $8.37 | $8.37 | 124,600 | — | — |
| 2007-11-21 | $8.29 | $8.29 | 973,200 | — | — |
| 2007-11-20 | $8.30 | $8.30 | 1,133,000 | — | — |
| 2007-11-19 | $8.34 | $8.34 | 3,184,800 | — | — |
| 2007-11-16 | $9.10 | $9.10 | 336,300 | — | — |
| 2007-11-15 | $9.17 | $9.17 | 579,800 | — | — |
| 2007-11-14 | $9.06 | $9.06 | 522,000 | — | — |
| 2007-11-13 | $8.93 | $8.93 | 256,700 | — | — |
| 2007-11-12 | $8.57 | $8.57 | 194,200 | — | — |
| 2007-11-09 | $8.54 | $8.54 | 227,200 | — | — |
| 2007-11-08 | $8.63 | $8.63 | 244,700 | — | — |
| 2007-11-07 | $8.51 | $8.51 | 421,200 | — | — |
| 2007-11-06 | $8.90 | $8.90 | 350,700 | — | — |
| 2007-11-05 | $8.65 | $8.65 | 272,100 | — | — |
| 2007-11-02 | $8.59 | $8.59 | 380,200 | — | — |
| 2007-11-01 | $8.90 | $8.90 | 502,300 | — | — |
| 2007-10-31 | $9.25 | $9.25 | 428,200 | — | — |
| 2007-10-30 | $9.08 | $9.08 | 383,600 | — | — |
| 2007-10-29 | $9.25 | $9.25 | 362,500 | — | — |
| 2007-10-26 | $9.38 | $9.38 | 240,400 | — | — |
| 2007-10-25 | $8.83 | $8.83 | 281,600 | — | — |
| 2007-10-24 | $8.80 | $8.80 | 195,100 | — | — |
| 2007-10-23 | $8.77 | $8.77 | 329,700 | — | — |
| 2007-10-22 | $8.57 | $8.57 | 541,400 | — | — |
| 2007-10-19 | $8.52 | $8.52 | 415,500 | — | — |
| 2007-10-18 | $8.71 | $8.71 | 326,300 | — | — |
| 2007-10-17 | $8.74 | $8.74 | 414,700 | — | — |
| 2007-10-16 | $8.98 | $8.98 | 141,400 | — | — |
| 2007-10-15 | $8.95 | $8.95 | 190,300 | — | — |
| 2007-10-12 | $9.44 | $9.44 | 256,700 | — | — |
| 2007-10-11 | $9.21 | $9.21 | 229,500 | — | — |
| 2007-10-10 | $9.53 | $9.53 | 243,900 | — | — |
| 2007-10-09 | $9.69 | $9.69 | 363,900 | — | — |
| 2007-10-08 | $9.75 | $9.75 | 363,700 | — | — |
| 2007-10-05 | $9.63 | $9.63 | 786,300 | — | — |
| 2007-10-04 | $9.08 | $9.08 | 171,500 | — | — |
| 2007-10-03 | $9.02 | $9.02 | 302,900 | — | — |
| 2007-10-02 | $9.00 | $9.00 | 470,600 | — | — |
| 2007-10-01 | $8.88 | $8.88 | 337,600 | — | — |
| 2007-09-28 | $8.45 | $8.45 | 944,800 | — | — |
| 2007-09-27 | $8.61 | $8.61 | 276,800 | — | — |
| 2007-09-26 | $8.68 | $8.68 | 217,500 | — | — |
| 2007-09-25 | $8.65 | $8.65 | 177,300 | — | — |
| 2007-09-24 | $8.58 | $8.58 | 202,200 | — | — |
| 2007-09-21 | $8.75 | $8.75 | 629,400 | — | — |
| 2007-09-20 | $8.58 | $8.58 | 262,800 | — | — |
| 2007-09-19 | $8.98 | $8.98 | 398,200 | — | — |
| 2007-09-18 | $8.79 | $8.79 | 426,700 | — | — |
| 2007-09-17 | $8.13 | $8.13 | 391,400 | — | — |
| 2007-09-14 | $8.33 | $8.33 | 218,000 | — | — |
| 2007-09-13 | $8.31 | $8.31 | 277,100 | — | — |
| 2007-09-12 | $8.33 | $8.33 | 272,500 | — | — |
| 2007-09-11 | $8.23 | $8.23 | 914,800 | — | — |
| 2007-09-10 | $8.06 | $8.06 | 406,900 | — | — |
| 2007-09-07 | $8.30 | $8.30 | 291,300 | — | — |
| 2007-09-06 | $8.51 | $8.51 | 187,400 | — | — |
| 2007-09-05 | $8.57 | $8.57 | 418,600 | — | — |
| 2007-09-04 | $8.57 | $8.57 | 716,000 | — | — |
| 2007-08-31 | $8.52 | $8.52 | 348,600 | — | — |
| 2007-08-30 | $8.49 | $8.49 | 306,400 | — | — |
| 2007-08-29 | $8.33 | $8.33 | 475,200 | — | — |
| 2007-08-28 | $8.19 | $8.19 | 468,100 | — | — |
| 2007-08-27 | $8.46 | $8.46 | 719,100 | — | — |
| 2007-08-24 | $8.49 | $8.49 | 433,300 | — | — |
| 2007-08-23 | $8.36 | $8.36 | 384,000 | — | — |
| 2007-08-22 | $8.48 | $8.48 | 427,800 | — | — |
| 2007-08-21 | $8.27 | $8.27 | 370,200 | — | — |
| 2007-08-20 | $8.53 | $8.53 | 426,300 | — | — |
| 2007-08-17 | $8.92 | $8.92 | 560,600 | — | — |
| 2007-08-16 | $8.99 | $8.99 | 1,305,200 | — | — |
| 2007-08-15 | $8.46 | $8.46 | 1,448,300 | — | — |
| 2007-08-14 | $7.76 | $7.76 | 936,500 | — | — |
| 2007-08-13 | $7.94 | $7.94 | 1,335,700 | — | — |
| 2007-08-10 | $8.00 | $8.00 | 2,117,700 | — | — |
| 2007-08-09 | $7.85 | $7.85 | 2,243,100 | — | — |
| 2007-08-08 | $8.44 | $8.44 | 1,035,400 | — | — |
| 2007-08-07 | $7.95 | $7.95 | 611,100 | — | — |
| 2007-08-06 | $8.18 | $8.18 | 821,700 | — | — |
| 2007-08-03 | $7.52 | $7.52 | 948,100 | — | — |
| 2007-08-02 | $8.00 | $8.00 | 394,400 | — | — |
| 2007-08-01 | $7.95 | $7.95 | 804,000 | — | — |
| 2007-07-31 | $8.03 | $8.03 | 750,100 | — | — |
| 2007-07-30 | $8.12 | $8.12 | 472,200 | — | — |
| 2007-07-27 | $8.22 | $8.22 | 948,400 | — | — |
| 2007-07-26 | $8.55 | $8.55 | 903,800 | — | — |
| 2007-07-25 | $8.81 | $8.81 | 837,200 | — | — |
| 2007-07-24 | $8.80 | $8.80 | 543,400 | — | — |
| 2007-07-23 | $8.83 | $8.83 | 242,300 | — | — |
| 2007-07-20 | $8.95 | $8.95 | 577,100 | — | — |
| 2007-07-19 | $9.23 | $9.23 | 379,800 | — | — |
| 2007-07-18 | $9.13 | $9.13 | 530,200 | — | — |
| 2007-07-17 | $9.07 | $9.07 | 440,100 | — | — |
| 2007-07-16 | $9.16 | $9.16 | 379,900 | — | — |
| 2007-07-13 | $9.34 | $9.34 | 441,700 | — | — |
| 2007-07-12 | $9.12 | $9.12 | 443,800 | — | — |
| 2007-07-11 | $8.86 | $8.86 | 387,900 | — | — |
| 2007-07-10 | $8.66 | $8.66 | 623,900 | — | — |
| 2007-07-09 | $8.97 | $8.97 | 549,400 | — | — |
| 2007-07-06 | $9.22 | $9.22 | 272,000 | — | — |
| 2007-07-05 | $9.19 | $9.19 | 247,000 | — | — |
| 2007-07-03 | $9.03 | $9.03 | 134,600 | — | — |
| 2007-07-02 | $9.05 | $9.05 | 755,700 | — | — |
| 2007-06-29 | $9.00 | $9.00 | 690,900 | — | — |
| 2007-06-28 | $9.10 | $9.10 | 583,600 | — | — |
| 2007-06-27 | $9.19 | $9.19 | 628,500 | — | — |
| 2007-06-26 | $9.05 | $9.05 | 901,500 | — | — |
| 2007-06-25 | $8.99 | $8.99 | 1,624,600 | — | — |
| 2007-06-22 | $8.92 | $8.92 | 5,632,600 | — | — |
| 2007-06-21 | $9.28 | $9.28 | 658,400 | — | — |
| 2007-06-20 | $9.72 | $9.72 | 374,600 | — | — |
| 2007-06-19 | $9.76 | $9.76 | 379,300 | — | — |
| 2007-06-18 | $9.53 | $9.53 | 313,200 | — | — |
| 2007-06-15 | $9.53 | $9.53 | 462,700 | — | — |
| 2007-06-14 | $9.54 | $9.54 | 1,114,800 | — | — |
| 2007-06-13 | $9.27 | $9.27 | 416,100 | — | — |
| 2007-06-12 | $9.18 | $9.18 | 362,100 | — | — |
| 2007-06-11 | $9.30 | $9.30 | 287,800 | — | — |
| 2007-06-08 | $9.19 | $9.19 | 1,445,400 | — | — |
| 2007-06-07 | $9.00 | $9.00 | 1,589,300 | — | — |
| 2007-06-06 | $8.81 | $8.81 | 380,400 | — | — |
| 2007-06-05 | $9.01 | $9.01 | 187,500 | — | — |
| 2007-06-04 | $9.15 | $9.15 | 299,700 | — | — |
| 2007-06-01 | $9.15 | $9.15 | 328,700 | — | — |
| 2007-05-31 | $9.17 | $9.17 | 329,300 | — | — |
| 2007-05-30 | $9.25 | $9.25 | 196,400 | — | — |
| 2007-05-29 | $9.23 | $9.23 | 202,000 | — | — |
| 2007-05-25 | $9.22 | $9.22 | 238,600 | — | — |
| 2007-05-24 | $9.15 | $9.15 | 419,700 | — | — |
| 2007-05-23 | $9.09 | $9.09 | 584,000 | — | — |
| 2007-05-22 | $8.99 | $8.99 | 530,100 | — | — |
| 2007-05-21 | $8.99 | $8.99 | 3,329,500 | — | — |
| 2007-05-18 | $8.86 | $8.86 | 766,100 | — | — |
| 2007-05-17 | $8.97 | $8.97 | 1,662,400 | — | — |
| 2007-05-16 | $9.06 | $9.06 | 436,500 | — | — |
| 2007-05-15 | $9.07 | $9.07 | 554,700 | — | — |
| 2007-05-14 | $9.29 | $9.29 | 621,000 | — | — |
| 2007-05-11 | $9.46 | $9.46 | 547,900 | — | — |
| 2007-05-10 | $9.48 | $9.48 | 862,800 | — | — |
| 2007-05-09 | $9.75 | $9.75 | 642,600 | — | — |
| 2007-05-08 | $9.48 | $9.48 | 614,200 | — | — |
| 2007-05-07 | $9.44 | $9.44 | 503,000 | — | — |
| 2007-05-04 | $9.82 | $9.82 | 233,800 | — | — |
| 2007-05-03 | $9.82 | $9.82 | 739,200 | — | — |
| 2007-05-02 | $9.90 | $9.90 | 770,400 | — | — |
| 2007-05-01 | $9.76 | $9.76 | 580,500 | — | — |
| 2007-04-30 | $9.82 | $9.82 | 457,500 | — | — |
| 2007-04-27 | $9.74 | $9.74 | 340,200 | — | — |
| 2007-04-26 | $9.66 | $9.66 | 360,400 | — | — |
| 2007-04-25 | $9.60 | $9.60 | 764,200 | — | — |
| 2007-04-24 | $9.38 | $9.38 | 335,100 | — | — |
| 2007-04-23 | $9.25 | $9.25 | 427,400 | — | — |
| 2007-04-20 | $9.30 | $9.30 | 997,700 | — | — |
| 2007-04-19 | $8.93 | $8.93 | 389,200 | — | — |
| 2007-04-18 | $8.92 | $8.92 | 237,700 | — | — |
| 2007-04-17 | $8.87 | $8.87 | 405,300 | — | — |
| 2007-04-16 | $8.93 | $8.93 | 312,700 | — | — |
| 2007-04-13 | $9.04 | $9.04 | 159,700 | — | — |
| 2007-04-12 | $9.06 | $9.06 | 333,600 | — | — |
| 2007-04-11 | $9.07 | $9.07 | 232,200 | — | — |
| 2007-04-10 | $9.14 | $9.14 | 512,400 | — | — |
| 2007-04-09 | $9.08 | $9.08 | 423,800 | — | — |
| 2007-04-05 | $9.05 | $9.05 | 349,800 | — | — |
| 2007-04-04 | $8.78 | $8.78 | 541,300 | — | — |
| 2007-04-03 | $9.09 | $9.09 | 659,400 | — | — |
| 2007-04-02 | $9.18 | $9.18 | 312,600 | — | — |
| 2007-03-30 | $9.19 | $9.19 | 497,000 | — | — |
| 2007-03-29 | $9.17 | $9.17 | 369,800 | — | — |
| 2007-03-28 | $9.00 | $9.00 | 368,400 | — | — |
| 2007-03-27 | $9.12 | $9.12 | 194,800 | — | — |
| 2007-03-26 | $9.03 | $9.03 | 227,700 | — | — |
| 2007-03-23 | $9.24 | $9.24 | 269,600 | — | — |
| 2007-03-22 | $9.28 | $9.28 | 287,900 | — | — |
| 2007-03-21 | $9.29 | $9.29 | 389,100 | — | — |
| 2007-03-20 | $9.11 | $9.11 | 608,900 | — | — |
| 2007-03-19 | $9.35 | $9.35 | 269,500 | — | — |
| 2007-03-16 | $9.41 | $9.41 | 232,300 | — | — |
| 2007-03-15 | $9.68 | $9.68 | 441,800 | — | — |
| 2007-03-14 | $9.59 | $9.59 | 276,600 | — | — |
| 2007-03-13 | $9.50 | $9.50 | 384,800 | — | — |
| 2007-03-12 | $9.59 | $9.59 | 965,000 | — | — |
| 2007-03-09 | $9.40 | $9.40 | 230,000 | — | — |
| 2007-03-08 | $9.52 | $9.52 | 682,900 | — | — |
| 2007-03-07 | $9.30 | $9.30 | 754,500 | — | — |
| 2007-03-06 | $9.21 | $9.21 | 800,500 | — | — |
| 2007-03-05 | $8.52 | $8.52 | 749,800 | — | — |
| 2007-03-02 | $8.78 | $8.78 | 517,900 | — | — |
| 2007-03-01 | $8.85 | $8.85 | 494,100 | — | — |
| 2007-02-28 | $9.05 | $9.05 | 317,300 | — | — |
| 2007-02-27 | $9.05 | $9.05 | 299,900 | — | — |
| 2007-02-26 | $9.14 | $9.14 | 351,300 | — | — |
| 2007-02-23 | $9.15 | $9.15 | 364,400 | — | — |
| 2007-02-22 | $9.12 | $9.12 | 633,800 | — | — |
| 2007-02-21 | $9.05 | $9.05 | 654,700 | — | — |
| 2007-02-20 | $9.25 | $9.25 | 573,900 | — | — |
| 2007-02-16 | $9.47 | $9.47 | 662,900 | — | — |
| 2007-02-15 | $9.44 | $9.44 | 503,000 | — | — |
| 2007-02-14 | $9.50 | $9.50 | 446,900 | — | — |
| 2007-02-13 | $9.27 | $9.27 | 504,900 | — | — |
| 2007-02-12 | $9.29 | $9.29 | 559,900 | — | — |
| 2007-02-09 | $9.45 | $9.45 | 716,800 | — | — |
| 2007-02-08 | $9.52 | $9.52 | 961,000 | — | — |
| 2007-02-07 | $9.40 | $9.40 | 1,312,700 | — | — |
| 2007-02-06 | $9.00 | $9.00 | 756,900 | — | — |
| 2007-02-05 | $8.89 | $8.89 | 530,300 | — | — |
| 2007-02-02 | $8.81 | $8.81 | 661,000 | — | — |
| 2007-02-01 | $8.84 | $8.84 | 353,500 | — | — |
| 2007-01-31 | $8.80 | $8.80 | 587,900 | — | — |
| 2007-01-30 | $8.61 | $8.61 | 562,100 | — | — |
| 2007-01-29 | $8.77 | $8.77 | 1,108,600 | — | — |
| 2007-01-26 | $8.38 | $8.38 | 312,500 | — | — |
| 2007-01-25 | $8.38 | $8.38 | 621,300 | — | — |
| 2007-01-24 | $8.40 | $8.40 | 636,500 | — | — |
| 2007-01-23 | $8.12 | $8.12 | 1,088,100 | — | — |
| 2007-01-22 | $7.88 | $7.88 | 296,100 | — | — |
| 2007-01-19 | $8.03 | $8.03 | 694,100 | — | — |
| 2007-01-18 | $7.68 | $7.68 | 417,700 | — | — |
| 2007-01-17 | $7.71 | $7.71 | 308,500 | — | — |
| 2007-01-16 | $7.90 | $7.90 | 340,800 | — | — |
| 2007-01-12 | $7.70 | $7.70 | 1,281,500 | — | — |
| 2007-01-11 | $7.75 | $7.75 | 706,900 | — | — |
| 2007-01-10 | $7.66 | $7.66 | 1,295,500 | — | — |
| 2007-01-09 | $7.57 | $7.57 | 1,366,600 | — | — |
| 2007-01-08 | $7.76 | $7.76 | 457,200 | — | — |
| 2007-01-05 | $7.59 | $7.59 | 639,400 | — | — |
| 2007-01-04 | $7.75 | $7.75 | 1,096,900 | — | — |
| 2007-01-03 | $7.76 | $7.76 | 2,098,400 | — | — |