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
- 1999-04-26 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 | $11.99 | $13.33 | 175,200 | — | — |
| 2007-12-28 | $12.03 | $13.37 | 64,000 | — | — |
| 2007-12-27 | $12.11 | $13.46 | 98,000 | — | — |
| 2007-12-26 | $12.76 | $14.18 | 128,200 | — | — |
| 2007-12-24 | $12.77 | $14.19 | 67,800 | — | — |
| 2007-12-21 | $12.65 | $14.06 | 510,200 | — | — |
| 2007-12-20 | $12.19 | $13.55 | 107,400 | — | — |
| 2007-12-19 | $12.05 | $13.39 | 106,000 | — | — |
| 2007-12-18 | $12.10 | $13.45 | 121,200 | — | — |
| 2007-12-17 | $11.80 | $13.11 | 77,400 | — | — |
| 2007-12-14 | $12.23 | $13.60 | 156,600 | — | — |
| 2007-12-13 | $12.48 | $13.87 | 181,200 | — | — |
| 2007-12-12 | $12.50 | $13.89 | 216,400 | — | — |
| 2007-12-11 | $12.07 | $13.42 | 228,400 | — | — |
| 2007-12-10 | $12.53 | $13.93 | 70,600 | — | — |
| 2007-12-07 | $12.43 | $13.81 | 139,400 | — | — |
| 2007-12-06 | $12.71 | $14.13 | 250,200 | — | — |
| 2007-12-05 | $12.52 | $13.91 | 149,600 | — | — |
| 2007-12-04 | $12.38 | $13.76 | 205,000 | — | — |
| 2007-12-03 | $12.52 | $13.92 | 392,600 | — | — |
| 2007-11-30 | $12.34 | $13.71 | 870,800 | — | — |
| 2007-11-29 | $11.98 | $13.31 | 310,600 | — | — |
| 2007-11-28 | $11.84 | $13.16 | 193,400 | — | — |
| 2007-11-27 | $11.58 | $12.87 | 144,200 | — | — |
| 2007-11-26 | $11.26 | $12.52 | 90,000 | — | — |
| 2007-11-23 | $11.62 | $12.91 | 43,400 | — | — |
| 2007-11-21 | $11.43 | $12.70 | 59,800 | — | — |
| 2007-11-20 | $11.50 | $12.79 | 106,800 | — | — |
| 2007-11-19 | $11.18 | $12.43 | 174,400 | — | — |
| 2007-11-16 | $11.40 | $12.68 | 205,200 | — | — |
| 2007-11-15 | $11.63 | $12.93 | 61,600 | — | — |
| 2007-11-14 | $11.64 | $12.94 | 68,400 | — | — |
| 2007-11-13 | $11.67 | $12.97 | 110,200 | — | — |
| 2007-11-12 | $11.36 | $12.63 | 147,400 | — | — |
| 2007-11-09 | $11.32 | $12.58 | 91,600 | — | — |
| 2007-11-08 | $11.73 | $12.89 | 148,400 | — | — |
| 2007-11-07 | $11.54 | $12.68 | 134,400 | — | — |
| 2007-11-06 | $11.83 | $13.00 | 123,600 | — | — |
| 2007-11-05 | $11.56 | $12.71 | 110,200 | — | — |
| 2007-11-02 | $11.60 | $12.75 | 134,800 | — | — |
| 2007-11-01 | $11.43 | $12.56 | 249,000 | — | — |
| 2007-10-31 | $11.95 | $13.13 | 122,000 | — | — |
| 2007-10-30 | $11.78 | $12.95 | 154,000 | — | — |
| 2007-10-29 | $11.99 | $13.18 | 391,600 | — | — |
| 2007-10-26 | $11.84 | $13.01 | 64,600 | — | — |
| 2007-10-25 | $11.68 | $12.83 | 179,200 | — | — |
| 2007-10-24 | $11.48 | $12.61 | 196,000 | — | — |
| 2007-10-23 | $12.12 | $13.32 | 93,000 | — | — |
| 2007-10-22 | $12.05 | $13.24 | 166,600 | — | — |
| 2007-10-19 | $11.80 | $12.96 | 120,400 | — | — |
| 2007-10-18 | $12.13 | $13.33 | 131,200 | — | — |
| 2007-10-17 | $12.13 | $13.33 | 148,600 | — | — |
| 2007-10-16 | $12.09 | $13.28 | 60,800 | — | — |
| 2007-10-15 | $12.18 | $13.38 | 169,400 | — | — |
| 2007-10-12 | $12.13 | $13.33 | 108,000 | — | — |
| 2007-10-11 | $11.87 | $13.05 | 101,000 | — | — |
| 2007-10-10 | $11.94 | $13.12 | 115,800 | — | — |
| 2007-10-09 | $11.77 | $12.93 | 124,400 | — | — |
| 2007-10-08 | $11.55 | $12.69 | 82,400 | — | — |
| 2007-10-05 | $11.45 | $12.58 | 109,000 | — | — |
| 2007-10-04 | $11.15 | $12.25 | 89,000 | — | — |
| 2007-10-03 | $11.08 | $12.17 | 445,800 | — | — |
| 2007-10-02 | $11.15 | $12.25 | 99,800 | — | — |
| 2007-10-01 | $11.08 | $12.18 | 135,000 | — | — |
| 2007-09-28 | $10.88 | $11.96 | 100,400 | — | — |
| 2007-09-27 | $11.25 | $12.36 | 45,400 | — | — |
| 2007-09-26 | $11.26 | $12.38 | 51,600 | — | — |
| 2007-09-25 | $11.06 | $12.15 | 78,000 | — | — |
| 2007-09-24 | $10.95 | $12.03 | 62,200 | — | — |
| 2007-09-21 | $11.20 | $12.31 | 251,000 | — | — |
| 2007-09-20 | $11.07 | $12.16 | 106,600 | — | — |
| 2007-09-19 | $10.99 | $12.08 | 197,200 | — | — |
| 2007-09-18 | $11.28 | $12.40 | 276,200 | — | — |
| 2007-09-17 | $10.25 | $11.27 | 64,400 | — | — |
| 2007-09-14 | $10.51 | $11.55 | 68,600 | — | — |
| 2007-09-13 | $10.32 | $11.34 | 87,400 | — | — |
| 2007-09-12 | $10.42 | $11.45 | 85,400 | — | — |
| 2007-09-11 | $10.20 | $11.20 | 41,000 | — | — |
| 2007-09-10 | $9.90 | $10.88 | 57,400 | — | — |
| 2007-09-07 | $10.07 | $11.06 | 76,200 | — | — |
| 2007-09-06 | $10.37 | $11.40 | 117,800 | — | — |
| 2007-09-05 | $10.26 | $11.27 | 126,800 | — | — |
| 2007-09-04 | $10.29 | $11.31 | 110,200 | — | — |
| 2007-08-31 | $10.27 | $11.29 | 109,200 | — | — |
| 2007-08-30 | $9.94 | $10.92 | 57,800 | — | — |
| 2007-08-29 | $9.90 | $10.88 | 58,400 | — | — |
| 2007-08-28 | $9.71 | $10.67 | 86,400 | — | — |
| 2007-08-27 | $9.88 | $10.85 | 117,800 | — | — |
| 2007-08-24 | $10.02 | $11.01 | 113,200 | — | — |
| 2007-08-23 | $9.64 | $10.60 | 90,400 | — | — |
| 2007-08-22 | $9.55 | $10.50 | 98,800 | — | — |
| 2007-08-21 | $9.58 | $10.52 | 62,200 | — | — |
| 2007-08-20 | $9.38 | $10.30 | 105,400 | — | — |
| 2007-08-17 | $9.15 | $10.06 | 259,800 | — | — |
| 2007-08-16 | $8.93 | $9.82 | 258,600 | — | — |
| 2007-08-15 | $8.78 | $9.65 | 87,000 | — | — |
| 2007-08-14 | $8.79 | $9.66 | 72,000 | — | — |
| 2007-08-13 | $9.01 | $9.90 | 84,000 | — | — |
| 2007-08-10 | $8.81 | $9.69 | 145,800 | — | — |
| 2007-08-09 | $8.84 | $9.71 | 194,400 | — | — |
| 2007-08-08 | $8.92 | $9.81 | 282,000 | — | — |
| 2007-08-07 | $8.79 | $9.66 | 147,000 | — | — |
| 2007-08-06 | $8.63 | $9.48 | 123,600 | — | — |
| 2007-08-03 | $8.50 | $9.35 | 226,200 | — | — |
| 2007-08-02 | $8.50 | $9.34 | 110,400 | — | — |
| 2007-08-01 | $8.42 | $9.25 | 130,800 | — | — |
| 2007-07-31 | $8.12 | $8.93 | 135,000 | — | — |
| 2007-07-30 | $8.02 | $8.81 | 115,200 | — | — |
| 2007-07-27 | $7.76 | $8.52 | 129,600 | — | — |
| 2007-07-26 | $8.12 | $8.92 | 193,200 | — | — |
| 2007-07-25 | $8.15 | $8.96 | 93,000 | — | — |
| 2007-07-24 | $8.21 | $9.03 | 134,400 | — | — |
| 2007-07-23 | $8.33 | $9.15 | 60,000 | — | — |
| 2007-07-20 | $8.35 | $9.17 | 129,600 | — | — |
| 2007-07-19 | $8.50 | $9.34 | 69,600 | — | — |
| 2007-07-18 | $8.48 | $9.32 | 113,400 | — | — |
| 2007-07-17 | $8.51 | $9.35 | 78,000 | — | — |
| 2007-07-16 | $8.56 | $9.41 | 49,800 | — | — |
| 2007-07-13 | $8.59 | $9.44 | 67,800 | — | — |
| 2007-07-12 | $8.53 | $9.38 | 98,400 | — | — |
| 2007-07-11 | $8.36 | $9.19 | 73,200 | — | — |
| 2007-07-10 | $8.34 | $9.16 | 76,200 | — | — |
| 2007-07-09 | $8.55 | $9.39 | 33,600 | — | — |
| 2007-07-06 | $8.57 | $9.42 | 39,600 | — | — |
| 2007-07-05 | $8.54 | $9.38 | 36,000 | — | — |
| 2007-07-03 | $8.55 | $9.39 | 22,200 | — | — |
| 2007-07-02 | $8.52 | $9.36 | 63,000 | — | — |
| 2007-06-29 | $8.47 | $9.31 | 126,000 | — | — |
| 2007-06-28 | $8.61 | $9.46 | 90,600 | — | — |
| 2007-06-27 | $8.54 | $9.38 | 103,800 | — | — |
| 2007-06-26 | $8.34 | $9.16 | 110,400 | — | — |
| 2007-06-25 | $8.44 | $9.27 | 111,600 | — | — |
| 2007-06-22 | $8.56 | $9.41 | 357,600 | — | — |
| 2007-06-21 | $8.56 | $9.41 | 159,600 | — | — |
| 2007-06-20 | $8.30 | $9.12 | 229,800 | — | — |
| 2007-06-19 | $8.15 | $8.96 | 25,200 | — | — |
| 2007-06-18 | $8.14 | $8.95 | 43,800 | — | — |
| 2007-06-15 | $8.21 | $9.02 | 289,800 | — | — |
| 2007-06-14 | $8.04 | $8.84 | 87,000 | — | — |
| 2007-06-13 | $7.94 | $8.72 | 50,400 | — | — |
| 2007-06-12 | $7.89 | $8.67 | 66,000 | — | — |
| 2007-06-11 | $8.08 | $8.87 | 39,600 | — | — |
| 2007-06-08 | $8.12 | $8.93 | 26,400 | — | — |
| 2007-06-07 | $7.94 | $8.72 | 111,000 | — | — |
| 2007-06-06 | $8.22 | $9.03 | 39,000 | — | — |
| 2007-06-05 | $8.19 | $9.00 | 109,200 | — | — |
| 2007-06-04 | $8.29 | $9.11 | 47,400 | — | — |
| 2007-06-01 | $8.34 | $9.16 | 47,400 | — | — |
| 2007-05-31 | $8.23 | $9.05 | 58,200 | — | — |
| 2007-05-30 | $8.13 | $8.93 | 51,000 | — | — |
| 2007-05-29 | $8.12 | $8.92 | 55,800 | — | — |
| 2007-05-25 | $8.09 | $8.90 | 109,200 | — | — |
| 2007-05-24 | $8.12 | $8.92 | 87,000 | — | — |
| 2007-05-23 | $8.31 | $9.14 | 76,800 | — | — |
| 2007-05-22 | $8.33 | $9.16 | 146,400 | — | — |
| 2007-05-21 | $8.20 | $9.01 | 39,000 | — | — |
| 2007-05-18 | $8.16 | $8.97 | 54,000 | — | — |
| 2007-05-17 | $8.20 | $9.01 | 94,800 | — | — |
| 2007-05-16 | $8.24 | $9.06 | 84,000 | — | — |
| 2007-05-15 | $8.09 | $8.89 | 226,200 | — | — |
| 2007-05-14 | $7.93 | $8.72 | 166,200 | — | — |
| 2007-05-11 | $7.71 | $8.47 | 40,800 | — | — |
| 2007-05-10 | $7.65 | $8.40 | 168,600 | — | — |
| 2007-05-09 | $7.61 | $8.37 | 84,600 | — | — |
| 2007-05-08 | $7.52 | $8.26 | 49,800 | — | — |
| 2007-05-07 | $7.72 | $8.48 | 41,400 | — | — |
| 2007-05-04 | $7.74 | $8.51 | 38,400 | — | — |
| 2007-05-03 | $7.69 | $8.45 | 54,000 | — | — |
| 2007-05-02 | $7.65 | $8.40 | 70,800 | — | — |
| 2007-05-01 | $7.52 | $8.26 | 51,600 | — | — |
| 2007-04-30 | $7.48 | $8.22 | 74,400 | — | — |
| 2007-04-27 | $7.66 | $8.42 | 57,600 | — | — |
| 2007-04-26 | $7.68 | $8.44 | 54,000 | — | — |
| 2007-04-25 | $7.47 | $8.21 | 24,000 | — | — |
| 2007-04-24 | $7.37 | $8.10 | 24,000 | — | — |
| 2007-04-23 | $7.42 | $8.15 | 35,400 | — | — |
| 2007-04-20 | $7.57 | $8.32 | 67,200 | — | — |
| 2007-04-19 | $7.42 | $8.15 | 67,200 | — | — |
| 2007-04-18 | $7.54 | $8.29 | 45,600 | — | — |
| 2007-04-17 | $7.54 | $8.29 | 46,800 | — | — |
| 2007-04-16 | $7.61 | $8.36 | 46,200 | — | — |
| 2007-04-13 | $7.56 | $8.31 | 36,000 | — | — |
| 2007-04-12 | $7.61 | $8.37 | 38,400 | — | — |
| 2007-04-11 | $7.59 | $8.34 | 50,400 | — | — |
| 2007-04-10 | $7.86 | $8.63 | 36,000 | — | — |
| 2007-04-09 | $7.70 | $8.46 | 315,000 | — | — |
| 2007-04-05 | $7.94 | $8.72 | 10,800 | — | — |
| 2007-04-04 | $7.92 | $8.71 | 17,400 | — | — |
| 2007-04-03 | $8.03 | $8.83 | 67,200 | — | — |
| 2007-04-02 | $7.83 | $8.61 | 31,200 | — | — |
| 2007-03-30 | $7.85 | $8.63 | 74,400 | — | — |
| 2007-03-29 | $7.85 | $8.63 | 24,600 | — | — |
| 2007-03-28 | $7.82 | $8.59 | 22,800 | — | — |
| 2007-03-27 | $7.84 | $8.61 | 8,400 | — | — |
| 2007-03-26 | $7.88 | $8.66 | 12,000 | — | — |
| 2007-03-23 | $7.91 | $8.69 | 36,000 | — | — |
| 2007-03-22 | $7.77 | $8.54 | 43,200 | — | — |
| 2007-03-21 | $7.73 | $8.50 | 62,400 | — | — |
| 2007-03-20 | $7.67 | $8.43 | 27,000 | — | — |
| 2007-03-19 | $7.58 | $8.33 | 59,400 | — | — |
| 2007-03-16 | $7.36 | $8.08 | 313,800 | — | — |
| 2007-03-15 | $7.28 | $8.00 | 46,800 | — | — |
| 2007-03-14 | $7.33 | $8.05 | 58,200 | — | — |
| 2007-03-13 | $7.29 | $8.01 | 90,000 | — | — |
| 2007-03-12 | $7.50 | $8.24 | 55,200 | — | — |
| 2007-03-09 | $7.38 | $8.11 | 36,000 | — | — |
| 2007-03-08 | $7.36 | $8.09 | 36,000 | — | — |
| 2007-03-07 | $7.33 | $8.06 | 45,000 | — | — |
| 2007-03-06 | $7.50 | $8.24 | 28,800 | — | — |
| 2007-03-05 | $7.20 | $7.92 | 52,800 | — | — |
| 2007-03-02 | $7.26 | $7.98 | 88,200 | — | — |
| 2007-03-01 | $7.40 | $8.13 | 45,600 | — | — |
| 2007-02-28 | $7.35 | $8.07 | 52,200 | — | — |
| 2007-02-27 | $7.39 | $8.12 | 94,800 | — | — |
| 2007-02-26 | $7.56 | $8.31 | 67,800 | — | — |
| 2007-02-23 | $7.74 | $8.51 | 36,600 | — | — |
| 2007-02-22 | $7.79 | $8.56 | 58,800 | — | — |
| 2007-02-21 | $7.73 | $8.49 | 12,000 | — | — |
| 2007-02-20 | $7.73 | $8.49 | 24,000 | — | — |
| 2007-02-16 | $7.52 | $8.26 | 32,400 | — | — |
| 2007-02-15 | $7.52 | $8.26 | 28,200 | — | — |
| 2007-02-14 | $7.66 | $8.42 | 25,800 | — | — |
| 2007-02-13 | $7.71 | $8.47 | 15,000 | — | — |
| 2007-02-12 | $7.58 | $8.33 | 24,000 | — | — |
| 2007-02-09 | $7.56 | $8.31 | 43,200 | — | — |
| 2007-02-08 | $7.63 | $8.39 | 4,800 | — | — |
| 2007-02-07 | $7.64 | $8.39 | 35,400 | — | — |
| 2007-02-06 | $7.67 | $8.43 | 75,000 | — | — |
| 2007-02-05 | $7.72 | $8.49 | 30,000 | — | — |
| 2007-02-02 | $7.78 | $8.55 | 17,400 | — | — |
| 2007-02-01 | $7.80 | $8.57 | 116,400 | — | — |
| 2007-01-31 | $7.73 | $8.50 | 33,600 | — | — |
| 2007-01-30 | $7.81 | $8.58 | 37,200 | — | — |
| 2007-01-29 | $7.79 | $8.56 | 29,400 | — | — |
| 2007-01-26 | $7.65 | $8.41 | 27,000 | — | — |
| 2007-01-25 | $7.63 | $8.39 | 33,600 | — | — |
| 2007-01-24 | $7.72 | $8.49 | 16,800 | — | — |
| 2007-01-23 | $7.70 | $8.46 | 28,800 | — | — |
| 2007-01-22 | $7.64 | $8.40 | 57,000 | — | — |
| 2007-01-19 | $7.64 | $8.40 | 24,600 | — | — |
| 2007-01-18 | $7.58 | $8.33 | 44,400 | — | — |
| 2007-01-17 | $7.69 | $8.45 | 40,200 | — | — |
| 2007-01-16 | $7.48 | $8.22 | 25,200 | — | — |
| 2007-01-12 | $7.67 | $8.43 | 9,000 | — | — |
| 2007-01-11 | $7.61 | $8.36 | 73,800 | — | — |
| 2007-01-10 | $7.60 | $8.35 | 37,200 | — | — |
| 2007-01-09 | $7.58 | $8.33 | 52,200 | — | — |
| 2007-01-08 | $7.48 | $8.22 | 55,800 | — | — |
| 2007-01-05 | $7.53 | $8.28 | 48,600 | — | — |
| 2007-01-04 | $7.84 | $8.61 | 31,800 | — | — |
| 2007-01-03 | $7.54 | $8.29 | 87,600 | — | — |