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
- 1983-07-19 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 | $10.38 | $11.78 | 622,181 | — | — |
| 2007-12-28 | $10.61 | $12.03 | 593,831 | — | — |
| 2007-12-27 | $10.61 | $12.03 | 993,769 | — | — |
| 2007-12-26 | $10.64 | $12.07 | 835,313 | — | — |
| 2007-12-24 | $10.62 | $12.04 | 224,269 | — | — |
| 2007-12-21 | $10.37 | $11.76 | 1,853,888 | — | — |
| 2007-12-20 | $9.96 | $11.30 | 517,388 | — | — |
| 2007-12-19 | $9.67 | $10.97 | 381,713 | — | — |
| 2007-12-18 | $9.48 | $10.75 | 461,194 | — | — |
| 2007-12-17 | $9.09 | $10.32 | 391,331 | — | — |
| 2007-12-14 | $9.28 | $10.53 | 428,794 | — | — |
| 2007-12-13 | $9.54 | $10.83 | 437,906 | — | — |
| 2007-12-12 | $9.74 | $11.05 | 819,619 | — | — |
| 2007-12-11 | $9.45 | $10.72 | 682,425 | — | — |
| 2007-12-10 | $9.99 | $11.33 | 321,469 | — | — |
| 2007-12-07 | $9.80 | $11.11 | 330,075 | — | — |
| 2007-12-06 | $9.66 | $10.96 | 415,631 | — | — |
| 2007-12-05 | $9.20 | $10.43 | 470,306 | — | — |
| 2007-12-04 | $8.83 | $10.02 | 569,025 | — | — |
| 2007-12-03 | $8.99 | $10.19 | 491,569 | — | — |
| 2007-11-30 | $9.20 | $10.43 | 641,419 | — | — |
| 2007-11-29 | $9.34 | $10.59 | 447,525 | — | — |
| 2007-11-28 | $9.52 | $10.80 | 690,019 | — | — |
| 2007-11-27 | $9.15 | $10.37 | 622,688 | — | — |
| 2007-11-26 | $8.83 | $10.02 | 522,450 | — | — |
| 2007-11-23 | $9.28 | $10.53 | 155,925 | — | — |
| 2007-11-21 | $9.16 | $10.39 | 575,606 | — | — |
| 2007-11-20 | $9.11 | $10.34 | 782,156 | — | — |
| 2007-11-19 | $9.06 | $10.28 | 584,719 | — | — |
| 2007-11-16 | $9.44 | $10.71 | 641,925 | — | — |
| 2007-11-15 | $9.58 | $10.87 | 531,056 | — | — |
| 2007-11-14 | $9.94 | $11.27 | 876,319 | — | — |
| 2007-11-13 | $9.85 | $11.18 | 627,244 | — | — |
| 2007-11-12 | $9.54 | $10.82 | 721,913 | — | — |
| 2007-11-09 | $9.30 | $10.55 | 650,025 | — | — |
| 2007-11-08 | $9.28 | $10.53 | 962,381 | — | — |
| 2007-11-07 | $9.28 | $10.53 | 1,760,231 | — | — |
| 2007-11-06 | $10.16 | $11.52 | 852,019 | — | — |
| 2007-11-05 | $9.58 | $10.86 | 2,124,225 | — | — |
| 2007-11-02 | $10.53 | $11.95 | 485,494 | — | — |
| 2007-11-01 | $10.49 | $11.90 | 626,738 | — | — |
| 2007-10-31 | $11.21 | $12.72 | 419,681 | — | — |
| 2007-10-30 | $11.08 | $12.57 | 346,275 | — | — |
| 2007-10-29 | $11.21 | $12.72 | 313,875 | — | — |
| 2007-10-26 | $11.28 | $12.80 | 646,481 | — | — |
| 2007-10-25 | $11.18 | $12.68 | 464,231 | — | — |
| 2007-10-24 | $11.21 | $12.72 | 627,750 | — | — |
| 2007-10-23 | $11.21 | $12.71 | 493,088 | — | — |
| 2007-10-22 | $11.17 | $12.67 | 657,113 | — | — |
| 2007-10-19 | $11.12 | $12.62 | 714,319 | — | — |
| 2007-10-18 | $11.62 | $13.19 | 429,806 | — | — |
| 2007-10-17 | $11.69 | $13.26 | 572,569 | — | — |
| 2007-10-16 | $11.60 | $13.16 | 403,481 | — | — |
| 2007-10-15 | $11.72 | $13.29 | 487,519 | — | — |
| 2007-10-12 | $12.04 | $13.66 | 521,438 | — | — |
| 2007-10-11 | $12.26 | $13.90 | 739,631 | — | — |
| 2007-10-10 | $12.13 | $13.76 | 295,144 | — | — |
| 2007-10-09 | $12.20 | $13.84 | 251,606 | — | — |
| 2007-10-08 | $11.91 | $13.51 | 415,631 | — | — |
| 2007-10-05 | $11.88 | $13.48 | 435,881 | — | — |
| 2007-10-04 | $11.75 | $13.33 | 196,425 | — | — |
| 2007-10-03 | $11.77 | $13.35 | 254,138 | — | — |
| 2007-10-02 | $11.78 | $13.37 | 416,644 | — | — |
| 2007-10-01 | $11.63 | $13.19 | 546,750 | — | — |
| 2007-09-28 | $11.43 | $12.96 | 370,575 | — | — |
| 2007-09-27 | $11.44 | $12.97 | 316,406 | — | — |
| 2007-09-26 | $11.61 | $13.17 | 600,413 | — | — |
| 2007-09-25 | $11.44 | $12.97 | 476,888 | — | — |
| 2007-09-24 | $11.37 | $12.89 | 878,344 | — | — |
| 2007-09-21 | $11.69 | $13.25 | 1,083,881 | — | — |
| 2007-09-20 | $11.23 | $12.74 | 607,500 | — | — |
| 2007-09-19 | $11.04 | $12.52 | 1,189,688 | — | — |
| 2007-09-18 | $10.50 | $11.91 | 1,588,106 | — | — |
| 2007-09-17 | $10.24 | $11.61 | 194,400 | — | — |
| 2007-09-14 | $10.42 | $11.81 | 185,288 | — | — |
| 2007-09-13 | $10.41 | $11.81 | 282,994 | — | — |
| 2007-09-12 | $10.30 | $11.68 | 224,775 | — | — |
| 2007-09-11 | $10.30 | $11.68 | 547,256 | — | — |
| 2007-09-10 | $10.16 | $11.52 | 315,394 | — | — |
| 2007-09-07 | $10.20 | $11.57 | 455,625 | — | — |
| 2007-09-06 | $10.48 | $11.89 | 627,750 | — | — |
| 2007-09-05 | $10.23 | $11.60 | 687,994 | — | — |
| 2007-09-04 | $10.88 | $12.34 | 502,706 | — | — |
| 2007-08-31 | $10.69 | $12.13 | 375,638 | — | — |
| 2007-08-30 | $10.58 | $12.00 | 260,213 | — | — |
| 2007-08-29 | $10.64 | $12.07 | 339,694 | — | — |
| 2007-08-28 | $10.41 | $11.80 | 529,031 | — | — |
| 2007-08-27 | $10.81 | $12.26 | 247,050 | — | — |
| 2007-08-24 | $10.96 | $12.43 | 244,013 | — | — |
| 2007-08-23 | $10.76 | $12.20 | 416,138 | — | — |
| 2007-08-22 | $11.07 | $12.56 | 592,819 | — | — |
| 2007-08-21 | $10.84 | $12.30 | 841,894 | — | — |
| 2007-08-20 | $10.85 | $12.31 | 574,088 | — | — |
| 2007-08-17 | $10.77 | $12.22 | 1,400,288 | — | — |
| 2007-08-16 | $10.78 | $12.23 | 1,692,900 | — | — |
| 2007-08-15 | $10.78 | $12.23 | 512,325 | — | — |
| 2007-08-14 | $10.94 | $12.40 | 774,056 | — | — |
| 2007-08-13 | $11.20 | $12.70 | 921,375 | — | — |
| 2007-08-10 | $11.41 | $12.94 | 1,172,981 | — | — |
| 2007-08-09 | $11.65 | $13.22 | 2,920,556 | — | — |
| 2007-08-08 | $11.61 | $13.17 | 1,885,275 | — | — |
| 2007-08-07 | $10.67 | $12.10 | 872,269 | — | — |
| 2007-08-06 | $10.30 | $11.69 | 1,443,319 | — | — |
| 2007-08-03 | $10.10 | $11.46 | 710,775 | — | — |
| 2007-08-02 | $10.68 | $12.11 | 488,531 | — | — |
| 2007-08-01 | $10.60 | $12.02 | 982,631 | — | — |
| 2007-07-31 | $10.92 | $12.38 | 687,488 | — | — |
| 2007-07-30 | $11.07 | $12.56 | 723,938 | — | — |
| 2007-07-27 | $10.92 | $12.39 | 905,681 | — | — |
| 2007-07-26 | $11.06 | $12.54 | 741,656 | — | — |
| 2007-07-25 | $11.48 | $13.02 | 627,750 | — | — |
| 2007-07-24 | $11.06 | $12.54 | 644,963 | — | — |
| 2007-07-23 | $11.41 | $12.94 | 270,844 | — | — |
| 2007-07-20 | $11.49 | $13.03 | 641,925 | — | — |
| 2007-07-19 | $11.89 | $13.49 | 154,913 | — | — |
| 2007-07-18 | $11.92 | $13.51 | 632,306 | — | — |
| 2007-07-17 | $12.07 | $13.69 | 515,869 | — | — |
| 2007-07-16 | $11.77 | $13.35 | 453,600 | — | — |
| 2007-07-13 | $11.85 | $13.44 | 488,025 | — | — |
| 2007-07-12 | $11.89 | $13.49 | 800,381 | — | — |
| 2007-07-11 | $11.61 | $13.17 | 463,725 | — | — |
| 2007-07-10 | $11.27 | $12.78 | 549,788 | — | — |
| 2007-07-09 | $11.74 | $13.32 | 332,606 | — | — |
| 2007-07-06 | $11.81 | $13.39 | 709,256 | — | — |
| 2007-07-05 | $11.86 | $13.45 | 195,919 | — | — |
| 2007-07-03 | $11.90 | $13.50 | 262,744 | — | — |
| 2007-07-02 | $11.92 | $13.52 | 497,644 | — | — |
| 2007-06-29 | $11.63 | $13.19 | 339,694 | — | — |
| 2007-06-28 | $11.90 | $13.50 | 450,563 | — | — |
| 2007-06-27 | $11.94 | $13.55 | 473,344 | — | — |
| 2007-06-26 | $11.76 | $13.34 | 787,725 | — | — |
| 2007-06-25 | $11.72 | $13.30 | 832,781 | — | — |
| 2007-06-22 | $11.77 | $13.35 | 916,313 | — | — |
| 2007-06-21 | $11.76 | $13.34 | 449,550 | — | — |
| 2007-06-20 | $11.82 | $13.41 | 661,669 | — | — |
| 2007-06-19 | $11.85 | $13.44 | 466,256 | — | — |
| 2007-06-18 | $11.92 | $13.52 | 642,938 | — | — |
| 2007-06-15 | $11.92 | $13.52 | 1,572,919 | — | — |
| 2007-06-14 | $11.79 | $13.37 | 718,369 | — | — |
| 2007-06-13 | $11.56 | $13.11 | 533,588 | — | — |
| 2007-06-12 | $11.17 | $12.67 | 434,869 | — | — |
| 2007-06-11 | $11.32 | $12.84 | 683,438 | — | — |
| 2007-06-08 | $11.33 | $12.86 | 807,469 | — | — |
| 2007-06-07 | $11.17 | $12.67 | 790,763 | — | — |
| 2007-06-06 | $11.65 | $13.22 | 372,094 | — | — |
| 2007-06-05 | $11.80 | $13.38 | 492,075 | — | — |
| 2007-06-04 | $11.82 | $13.41 | 418,163 | — | — |
| 2007-06-01 | $11.82 | $13.41 | 838,350 | — | — |
| 2007-05-31 | $11.89 | $13.49 | 1,918,688 | — | — |
| 2007-05-30 | $11.01 | $12.49 | 391,838 | — | — |
| 2007-05-29 | $10.88 | $12.34 | 786,713 | — | — |
| 2007-05-25 | $10.69 | $12.13 | 1,120,838 | — | — |
| 2007-05-24 | $9.80 | $11.11 | 311,850 | — | — |
| 2007-05-23 | $9.99 | $11.33 | 398,925 | — | — |
| 2007-05-22 | $9.92 | $11.25 | 327,544 | — | — |
| 2007-05-21 | $9.81 | $11.12 | 208,069 | — | — |
| 2007-05-18 | $9.74 | $11.05 | 264,263 | — | — |
| 2007-05-17 | $9.62 | $10.92 | 411,581 | — | — |
| 2007-05-16 | $9.75 | $11.06 | 628,763 | — | — |
| 2007-05-15 | $9.22 | $10.45 | 342,225 | — | — |
| 2007-05-14 | $9.28 | $10.53 | 487,519 | — | — |
| 2007-05-11 | $9.70 | $11.01 | 454,106 | — | — |
| 2007-05-10 | $9.01 | $10.22 | 344,756 | — | — |
| 2007-05-09 | $9.37 | $10.63 | 599,906 | — | — |
| 2007-05-08 | $9.31 | $10.56 | 216,675 | — | — |
| 2007-05-07 | $9.29 | $10.54 | 290,081 | — | — |
| 2007-05-04 | $9.49 | $10.77 | 219,713 | — | — |
| 2007-05-03 | $9.31 | $10.56 | 282,488 | — | — |
| 2007-05-02 | $9.36 | $10.62 | 300,713 | — | — |
| 2007-05-01 | $9.24 | $10.49 | 420,694 | — | — |
| 2007-04-30 | $8.87 | $10.06 | 664,706 | — | — |
| 2007-04-27 | $9.26 | $10.50 | 265,781 | — | — |
| 2007-04-26 | $9.35 | $10.60 | 248,063 | — | — |
| 2007-04-25 | $9.48 | $10.75 | 1,144,125 | — | — |
| 2007-04-24 | $9.47 | $10.74 | 1,080,844 | — | — |
| 2007-04-23 | $9.46 | $10.73 | 1,102,106 | — | — |
| 2007-04-20 | $9.43 | $10.70 | 302,231 | — | — |
| 2007-04-19 | $9.27 | $10.52 | 308,813 | — | — |
| 2007-04-18 | $9.44 | $10.71 | 186,300 | — | — |
| 2007-04-17 | $9.62 | $10.91 | 429,806 | — | — |
| 2007-04-16 | $9.63 | $10.92 | 477,900 | — | — |
| 2007-04-13 | $9.30 | $10.55 | 352,350 | — | — |
| 2007-04-12 | $9.25 | $10.49 | 462,206 | — | — |
| 2007-04-11 | $9.12 | $10.35 | 528,525 | — | — |
| 2007-04-10 | $8.85 | $10.04 | 265,275 | — | — |
| 2007-04-09 | $8.72 | $9.89 | 187,819 | — | — |
| 2007-04-05 | $8.64 | $9.80 | 107,325 | — | — |
| 2007-04-04 | $8.75 | $9.92 | 183,263 | — | — |
| 2007-04-03 | $8.75 | $9.93 | 344,756 | — | — |
| 2007-04-02 | $8.45 | $9.59 | 614,588 | — | — |
| 2007-03-30 | $8.75 | $9.93 | 852,019 | — | — |
| 2007-03-29 | $8.89 | $10.08 | 508,275 | — | — |
| 2007-03-28 | $8.85 | $10.03 | 298,688 | — | — |
| 2007-03-27 | $8.91 | $10.11 | 273,375 | — | — |
| 2007-03-26 | $8.90 | $10.09 | 286,538 | — | — |
| 2007-03-23 | $8.89 | $10.09 | 128,081 | — | — |
| 2007-03-22 | $8.89 | $10.09 | 349,819 | — | — |
| 2007-03-21 | $8.84 | $10.02 | 696,094 | — | — |
| 2007-03-20 | $8.49 | $9.63 | 254,138 | — | — |
| 2007-03-19 | $8.59 | $9.75 | 258,188 | — | — |
| 2007-03-16 | $8.47 | $9.61 | 697,106 | — | — |
| 2007-03-15 | $8.43 | $9.56 | 253,631 | — | — |
| 2007-03-14 | $8.33 | $9.45 | 446,006 | — | — |
| 2007-03-13 | $8.02 | $9.10 | 357,919 | — | — |
| 2007-03-12 | $8.50 | $9.64 | 200,475 | — | — |
| 2007-03-09 | $8.56 | $9.71 | 426,263 | — | — |
| 2007-03-08 | $8.23 | $9.34 | 458,663 | — | — |
| 2007-03-07 | $8.55 | $9.70 | 621,169 | — | — |
| 2007-03-06 | $8.40 | $9.53 | 597,375 | — | — |
| 2007-03-05 | $8.13 | $9.22 | 1,080,844 | — | — |
| 2007-03-02 | $8.73 | $9.90 | 546,750 | — | — |
| 2007-03-01 | $9.23 | $10.47 | 1,571,906 | — | — |
| 2007-02-28 | $9.41 | $10.68 | 442,463 | — | — |
| 2007-02-27 | $9.03 | $10.24 | 605,475 | — | — |
| 2007-02-26 | $9.71 | $11.02 | 328,556 | — | — |
| 2007-02-23 | $9.88 | $11.21 | 230,850 | — | — |
| 2007-02-22 | $10.09 | $11.44 | 264,263 | — | — |
| 2007-02-21 | $10.21 | $11.58 | 318,938 | — | — |
| 2007-02-20 | $10.14 | $11.50 | 392,850 | — | — |
| 2007-02-16 | $10.00 | $11.34 | 310,331 | — | — |
| 2007-02-15 | $10.07 | $11.43 | 606,488 | — | — |
| 2007-02-14 | $9.93 | $11.26 | 965,925 | — | — |
| 2007-02-13 | $9.36 | $10.62 | 350,325 | — | — |
| 2007-02-12 | $9.23 | $10.47 | 168,581 | — | — |
| 2007-02-09 | $9.16 | $10.38 | 357,919 | — | — |
| 2007-02-08 | $9.31 | $10.56 | 244,519 | — | — |
| 2007-02-07 | $9.45 | $10.72 | 146,306 | — | — |
| 2007-02-06 | $9.32 | $10.57 | 170,100 | — | — |
| 2007-02-05 | $9.22 | $10.46 | 443,475 | — | — |
| 2007-02-02 | $9.48 | $10.75 | 254,138 | — | — |
| 2007-02-01 | $9.61 | $10.90 | 249,075 | — | — |
| 2007-01-31 | $9.52 | $10.79 | 342,731 | — | — |
| 2007-01-30 | $9.41 | $10.67 | 246,544 | — | — |
| 2007-01-29 | $9.30 | $10.55 | 376,650 | — | — |
| 2007-01-26 | $9.22 | $10.46 | 546,750 | — | — |
| 2007-01-25 | $9.11 | $10.33 | 543,713 | — | — |
| 2007-01-24 | $9.09 | $10.32 | 398,925 | — | — |
| 2007-01-23 | $9.06 | $10.27 | 238,444 | — | — |
| 2007-01-22 | $9.12 | $10.34 | 163,013 | — | — |
| 2007-01-19 | $9.13 | $10.36 | 133,650 | — | — |
| 2007-01-18 | $9.10 | $10.33 | 317,419 | — | — |
| 2007-01-17 | $9.15 | $10.38 | 188,325 | — | — |
| 2007-01-16 | $9.45 | $10.72 | 594,338 | — | — |
| 2007-01-12 | $9.35 | $10.60 | 678,375 | — | — |
| 2007-01-11 | $9.01 | $10.22 | 608,513 | — | — |
| 2007-01-10 | $8.50 | $9.65 | 266,794 | — | — |
| 2007-01-09 | $8.55 | $9.69 | 796,838 | — | — |
| 2007-01-08 | $7.52 | $8.53 | 141,750 | — | — |
| 2007-01-05 | $7.45 | $8.45 | 284,513 | — | — |
| 2007-01-04 | $7.70 | $8.73 | 101,756 | — | — |
| 2007-01-03 | $7.70 | $8.73 | 181,744 | — | — |