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
- 1980-03-17 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 | $8.16 | $13.75 | 135,700 | — | — |
| 2007-12-28 | $8.32 | $14.02 | 118,400 | — | — |
| 2007-12-27 | $8.60 | $14.49 | 108,000 | — | — |
| 2007-12-26 | $9.44 | $15.91 | 167,000 | — | — |
| 2007-12-24 | $9.48 | $15.98 | 76,700 | — | — |
| 2007-12-21 | $8.90 | $15.00 | 292,200 | — | — |
| 2007-12-20 | $8.28 | $13.95 | 115,400 | — | — |
| 2007-12-19 | $7.73 | $13.03 | 103,000 | — | — |
| 2007-12-18 | $7.60 | $12.81 | 119,600 | — | — |
| 2007-12-17 | $7.59 | $12.79 | 92,400 | — | — |
| 2007-12-14 | $7.74 | $13.04 | 75,600 | — | — |
| 2007-12-13 | $8.12 | $13.68 | 62,400 | — | — |
| 2007-12-12 | $8.10 | $13.65 | 80,000 | — | — |
| 2007-12-11 | $8.02 | $13.52 | 126,400 | — | — |
| 2007-12-10 | $8.25 | $13.90 | 149,600 | — | — |
| 2007-12-07 | $8.23 | $13.87 | 138,400 | — | — |
| 2007-12-06 | $7.90 | $13.31 | 140,300 | — | — |
| 2007-12-05 | $7.47 | $12.59 | 97,200 | — | — |
| 2007-12-04 | $7.42 | $12.50 | 126,200 | — | — |
| 2007-12-03 | $7.50 | $12.64 | 177,000 | — | — |
| 2007-11-30 | $7.41 | $12.49 | 227,600 | — | — |
| 2007-11-29 | $7.60 | $12.81 | 128,900 | — | — |
| 2007-11-28 | $8.01 | $13.50 | 132,100 | — | — |
| 2007-11-27 | $7.53 | $12.69 | 74,500 | — | — |
| 2007-11-26 | $7.38 | $12.44 | 124,700 | — | — |
| 2007-11-23 | $7.69 | $12.96 | 89,200 | — | — |
| 2007-11-21 | $7.56 | $12.74 | 67,300 | — | — |
| 2007-11-20 | $7.58 | $12.77 | 143,700 | — | — |
| 2007-11-19 | $7.57 | $12.76 | 110,700 | — | — |
| 2007-11-16 | $7.70 | $12.98 | 134,800 | — | — |
| 2007-11-15 | $7.78 | $13.11 | 104,700 | — | — |
| 2007-11-14 | $7.88 | $13.28 | 67,200 | — | — |
| 2007-11-13 | $7.98 | $13.45 | 147,200 | — | — |
| 2007-11-12 | $7.93 | $13.21 | 148,800 | — | — |
| 2007-11-09 | $7.94 | $13.23 | 145,100 | — | — |
| 2007-11-08 | $8.07 | $13.45 | 117,500 | — | — |
| 2007-11-07 | $7.87 | $13.11 | 158,200 | — | — |
| 2007-11-06 | $7.90 | $13.16 | 143,900 | — | — |
| 2007-11-05 | $8.07 | $13.45 | 92,100 | — | — |
| 2007-11-02 | $8.14 | $13.56 | 193,700 | — | — |
| 2007-11-01 | $7.90 | $13.16 | 247,500 | — | — |
| 2007-10-31 | $8.36 | $13.93 | 288,400 | — | — |
| 2007-10-30 | $8.68 | $14.46 | 254,400 | — | — |
| 2007-10-29 | $8.66 | $14.43 | 304,800 | — | — |
| 2007-10-26 | $8.12 | $13.53 | 133,000 | — | — |
| 2007-10-25 | $8.01 | $13.35 | 177,000 | — | — |
| 2007-10-24 | $8.04 | $13.40 | 179,000 | — | — |
| 2007-10-23 | $8.35 | $13.91 | 183,800 | — | — |
| 2007-10-22 | $8.45 | $14.08 | 133,200 | — | — |
| 2007-10-19 | $8.67 | $14.44 | 161,300 | — | — |
| 2007-10-18 | $9.10 | $15.16 | 78,800 | — | — |
| 2007-10-17 | $9.07 | $15.11 | 144,300 | — | — |
| 2007-10-16 | $8.93 | $14.88 | 123,100 | — | — |
| 2007-10-15 | $9.08 | $15.13 | 91,600 | — | — |
| 2007-10-12 | $9.48 | $15.79 | 137,200 | — | — |
| 2007-10-11 | $9.50 | $15.83 | 144,000 | — | — |
| 2007-10-10 | $9.58 | $15.96 | 171,200 | — | — |
| 2007-10-09 | $9.77 | $16.28 | 129,800 | — | — |
| 2007-10-08 | $9.43 | $15.71 | 157,300 | — | — |
| 2007-10-05 | $9.72 | $16.19 | 140,400 | — | — |
| 2007-10-04 | $9.55 | $15.91 | 112,700 | — | — |
| 2007-10-03 | $9.66 | $16.09 | 163,300 | — | — |
| 2007-10-02 | $10.15 | $16.91 | 182,800 | — | — |
| 2007-10-01 | $9.95 | $16.58 | 212,600 | — | — |
| 2007-09-28 | $9.40 | $15.66 | 154,400 | — | — |
| 2007-09-27 | $9.55 | $15.91 | 123,200 | — | — |
| 2007-09-26 | $9.65 | $16.08 | 140,100 | — | — |
| 2007-09-25 | $9.32 | $15.53 | 198,600 | — | — |
| 2007-09-24 | $9.75 | $16.24 | 166,700 | — | — |
| 2007-09-21 | $9.66 | $16.09 | 298,500 | — | — |
| 2007-09-20 | $9.48 | $15.79 | 208,700 | — | — |
| 2007-09-19 | $9.82 | $16.36 | 342,300 | — | — |
| 2007-09-18 | $10.11 | $16.84 | 255,200 | — | — |
| 2007-09-17 | $9.50 | $15.83 | 197,700 | — | — |
| 2007-09-14 | $9.68 | $16.13 | 206,100 | — | — |
| 2007-09-13 | $8.81 | $14.68 | 220,200 | — | — |
| 2007-09-12 | $8.57 | $14.28 | 198,600 | — | — |
| 2007-09-11 | $8.73 | $14.54 | 177,700 | — | — |
| 2007-09-10 | $8.51 | $14.18 | 349,800 | — | — |
| 2007-09-07 | $8.66 | $14.43 | 187,500 | — | — |
| 2007-09-06 | $8.99 | $14.98 | 167,900 | — | — |
| 2007-09-05 | $9.11 | $15.18 | 135,500 | — | — |
| 2007-09-04 | $9.55 | $15.91 | 203,800 | — | — |
| 2007-08-31 | $9.79 | $16.31 | 108,400 | — | — |
| 2007-08-30 | $9.88 | $16.46 | 173,200 | — | — |
| 2007-08-29 | $9.98 | $16.63 | 210,300 | — | — |
| 2007-08-28 | $9.69 | $16.14 | 280,000 | — | — |
| 2007-08-27 | $9.94 | $16.56 | 174,800 | — | — |
| 2007-08-24 | $9.86 | $16.43 | 292,200 | — | — |
| 2007-08-23 | $9.52 | $15.86 | 439,800 | — | — |
| 2007-08-22 | $9.45 | $15.74 | 293,000 | — | — |
| 2007-08-21 | $8.87 | $14.78 | 209,700 | — | — |
| 2007-08-20 | $9.01 | $15.01 | 206,400 | — | — |
| 2007-08-17 | $8.58 | $14.29 | 192,800 | — | — |
| 2007-08-16 | $8.26 | $13.76 | 291,200 | — | — |
| 2007-08-15 | $8.18 | $13.63 | 257,600 | — | — |
| 2007-08-14 | $8.09 | $13.48 | 425,000 | — | — |
| 2007-08-13 | $8.28 | $13.79 | 840,300 | — | — |
| 2007-08-10 | $8.10 | $13.35 | 572,800 | — | — |
| 2007-08-09 | $7.54 | $12.42 | 647,300 | — | — |
| 2007-08-08 | $8.09 | $13.33 | 1,057,800 | — | — |
| 2007-08-07 | $8.22 | $13.54 | 644,900 | — | — |
| 2007-08-06 | $8.62 | $14.20 | 671,500 | — | — |
| 2007-08-03 | $11.42 | $18.81 | 137,500 | — | — |
| 2007-08-02 | $11.83 | $19.49 | 139,900 | — | — |
| 2007-08-01 | $12.39 | $20.41 | 183,000 | — | — |
| 2007-07-31 | $12.45 | $20.51 | 130,400 | — | — |
| 2007-07-30 | $12.63 | $20.81 | 260,700 | — | — |
| 2007-07-27 | $12.91 | $21.27 | 190,000 | — | — |
| 2007-07-26 | $13.02 | $21.45 | 316,300 | — | — |
| 2007-07-25 | $14.19 | $23.38 | 182,300 | — | — |
| 2007-07-24 | $14.20 | $23.40 | 200,900 | — | — |
| 2007-07-23 | $14.74 | $24.28 | 155,600 | — | — |
| 2007-07-20 | $14.81 | $24.40 | 295,300 | — | — |
| 2007-07-19 | $15.27 | $25.16 | 56,500 | — | — |
| 2007-07-18 | $15.23 | $25.09 | 85,500 | — | — |
| 2007-07-17 | $15.68 | $25.83 | 98,800 | — | — |
| 2007-07-16 | $15.82 | $26.06 | 97,400 | — | — |
| 2007-07-13 | $15.97 | $26.31 | 76,400 | — | — |
| 2007-07-12 | $15.99 | $26.34 | 95,600 | — | — |
| 2007-07-11 | $15.62 | $25.73 | 101,600 | — | — |
| 2007-07-10 | $15.39 | $25.36 | 155,000 | — | — |
| 2007-07-09 | $15.57 | $25.65 | 202,900 | — | — |
| 2007-07-06 | $15.95 | $26.28 | 113,100 | — | — |
| 2007-07-05 | $16.06 | $26.46 | 129,100 | — | — |
| 2007-07-03 | $16.19 | $26.67 | 62,200 | — | — |
| 2007-07-02 | $16.04 | $26.43 | 330,300 | — | — |
| 2007-06-29 | $15.03 | $24.76 | 212,100 | — | — |
| 2007-06-28 | $14.80 | $24.38 | 179,400 | — | — |
| 2007-06-27 | $15.70 | $25.87 | 249,100 | — | — |
| 2007-06-26 | $14.55 | $23.97 | 73,800 | — | — |
| 2007-06-25 | $14.63 | $24.10 | 143,500 | — | — |
| 2007-06-22 | $14.60 | $24.05 | 876,400 | — | — |
| 2007-06-21 | $14.79 | $24.37 | 126,600 | — | — |
| 2007-06-20 | $15.28 | $25.17 | 203,200 | — | — |
| 2007-06-19 | $14.87 | $24.50 | 181,400 | — | — |
| 2007-06-18 | $14.64 | $24.12 | 115,800 | — | — |
| 2007-06-15 | $14.39 | $23.71 | 152,000 | — | — |
| 2007-06-14 | $14.56 | $23.99 | 60,100 | — | — |
| 2007-06-13 | $14.39 | $23.71 | 70,000 | — | — |
| 2007-06-12 | $14.18 | $23.36 | 145,000 | — | — |
| 2007-06-11 | $14.16 | $23.33 | 86,200 | — | — |
| 2007-06-08 | $14.44 | $23.79 | 141,100 | — | — |
| 2007-06-07 | $14.89 | $24.53 | 89,800 | — | — |
| 2007-06-06 | $14.98 | $24.68 | 311,700 | — | — |
| 2007-06-05 | $15.81 | $26.05 | 117,600 | — | — |
| 2007-06-04 | $15.92 | $26.23 | 104,500 | — | — |
| 2007-06-01 | $15.80 | $26.03 | 91,900 | — | — |
| 2007-05-31 | $15.55 | $25.62 | 83,600 | — | — |
| 2007-05-30 | $15.85 | $26.11 | 92,800 | — | — |
| 2007-05-29 | $16.02 | $26.39 | 88,900 | — | — |
| 2007-05-25 | $15.75 | $25.95 | 48,300 | — | — |
| 2007-05-24 | $15.68 | $25.83 | 118,800 | — | — |
| 2007-05-23 | $16.19 | $26.67 | 91,500 | — | — |
| 2007-05-22 | $15.81 | $26.05 | 146,800 | — | — |
| 2007-05-21 | $16.01 | $26.38 | 95,800 | — | — |
| 2007-05-18 | $15.92 | $26.23 | 126,200 | — | — |
| 2007-05-17 | $15.75 | $25.95 | 154,600 | — | — |
| 2007-05-16 | $16.29 | $26.84 | 94,500 | — | — |
| 2007-05-15 | $16.31 | $26.87 | 279,100 | — | — |
| 2007-05-14 | $17.09 | $28.16 | 156,400 | — | — |
| 2007-05-11 | $18.09 | $29.80 | 116,300 | — | — |
| 2007-05-10 | $18.46 | $30.27 | 84,200 | — | — |
| 2007-05-09 | $18.83 | $30.87 | 163,800 | — | — |
| 2007-05-08 | $18.83 | $30.87 | 153,100 | — | — |
| 2007-05-07 | $18.52 | $30.36 | 76,100 | — | — |
| 2007-05-04 | $19.25 | $31.56 | 69,200 | — | — |
| 2007-05-03 | $19.30 | $31.64 | 100,100 | — | — |
| 2007-05-02 | $19.32 | $31.68 | 183,600 | — | — |
| 2007-05-01 | $18.57 | $30.45 | 121,600 | — | — |
| 2007-04-30 | $18.33 | $30.05 | 105,000 | — | — |
| 2007-04-27 | $18.30 | $30.00 | 53,700 | — | — |
| 2007-04-26 | $18.39 | $30.15 | 83,000 | — | — |
| 2007-04-25 | $18.56 | $30.43 | 161,500 | — | — |
| 2007-04-24 | $18.07 | $29.63 | 141,100 | — | — |
| 2007-04-23 | $18.48 | $30.30 | 119,500 | — | — |
| 2007-04-20 | $18.25 | $29.92 | 125,700 | — | — |
| 2007-04-19 | $17.74 | $29.08 | 115,600 | — | — |
| 2007-04-18 | $17.83 | $29.23 | 89,200 | — | — |
| 2007-04-17 | $17.93 | $29.40 | 116,200 | — | — |
| 2007-04-16 | $18.46 | $30.27 | 129,700 | — | — |
| 2007-04-13 | $18.75 | $30.74 | 60,100 | — | — |
| 2007-04-12 | $18.78 | $30.79 | 83,600 | — | — |
| 2007-04-11 | $18.89 | $30.97 | 161,500 | — | — |
| 2007-04-10 | $18.57 | $30.45 | 187,400 | — | — |
| 2007-04-09 | $18.47 | $30.28 | 296,800 | — | — |
| 2007-04-05 | $17.40 | $28.53 | 71,200 | — | — |
| 2007-04-04 | $17.63 | $28.90 | 61,500 | — | — |
| 2007-04-03 | $17.55 | $28.77 | 133,300 | — | — |
| 2007-04-02 | $17.71 | $29.04 | 191,600 | — | — |
| 2007-03-30 | $17.07 | $27.99 | 172,300 | — | — |
| 2007-03-29 | $18.26 | $29.94 | 211,000 | — | — |
| 2007-03-28 | $17.64 | $28.92 | 139,700 | — | — |
| 2007-03-27 | $17.21 | $28.22 | 136,700 | — | — |
| 2007-03-26 | $17.15 | $28.12 | 137,500 | — | — |
| 2007-03-23 | $16.72 | $27.41 | 84,100 | — | — |
| 2007-03-22 | $17.15 | $28.12 | 97,800 | — | — |
| 2007-03-21 | $16.88 | $27.67 | 96,700 | — | — |
| 2007-03-20 | $16.72 | $27.41 | 112,400 | — | — |
| 2007-03-19 | $16.41 | $26.90 | 136,800 | — | — |
| 2007-03-16 | $16.33 | $26.77 | 92,700 | — | — |
| 2007-03-15 | $15.98 | $26.20 | 78,100 | — | — |
| 2007-03-14 | $15.69 | $25.72 | 85,400 | — | — |
| 2007-03-13 | $15.50 | $25.41 | 164,900 | — | — |
| 2007-03-12 | $15.69 | $25.72 | 333,900 | — | — |
| 2007-03-09 | $15.67 | $25.69 | 66,900 | — | — |
| 2007-03-08 | $15.29 | $25.07 | 54,900 | — | — |
| 2007-03-07 | $15.37 | $25.20 | 53,400 | — | — |
| 2007-03-06 | $15.34 | $25.15 | 122,300 | — | — |
| 2007-03-05 | $15.09 | $24.74 | 75,000 | — | — |
| 2007-03-02 | $15.32 | $25.12 | 82,500 | — | — |
| 2007-03-01 | $15.30 | $25.08 | 100,900 | — | — |
| 2007-02-28 | $15.38 | $25.22 | 84,100 | — | — |
| 2007-02-27 | $15.43 | $25.30 | 100,100 | — | — |
| 2007-02-26 | $15.81 | $25.92 | 76,700 | — | — |
| 2007-02-23 | $15.87 | $26.02 | 45,600 | — | — |
| 2007-02-22 | $15.90 | $26.07 | 167,800 | — | — |
| 2007-02-21 | $15.92 | $26.10 | 181,700 | — | — |
| 2007-02-20 | $15.83 | $25.95 | 249,700 | — | — |
| 2007-02-16 | $15.72 | $25.77 | 131,200 | — | — |
| 2007-02-15 | $15.71 | $25.76 | 165,700 | — | — |
| 2007-02-14 | $15.68 | $25.71 | 78,000 | — | — |
| 2007-02-13 | $15.77 | $25.86 | 88,900 | — | — |
| 2007-02-12 | $15.76 | $25.69 | 70,600 | — | — |
| 2007-02-09 | $15.73 | $25.64 | 146,800 | — | — |
| 2007-02-08 | $15.78 | $25.72 | 91,600 | — | — |
| 2007-02-07 | $15.92 | $25.95 | 141,600 | — | — |
| 2007-02-06 | $15.84 | $25.82 | 160,300 | — | — |
| 2007-02-05 | $15.80 | $25.76 | 135,700 | — | — |
| 2007-02-02 | $15.57 | $25.38 | 62,600 | — | — |
| 2007-02-01 | $15.64 | $25.50 | 98,300 | — | — |
| 2007-01-31 | $15.82 | $25.79 | 98,900 | — | — |
| 2007-01-30 | $15.79 | $25.74 | 60,300 | — | — |
| 2007-01-29 | $15.74 | $25.66 | 132,900 | — | — |
| 2007-01-26 | $15.79 | $25.74 | 50,500 | — | — |
| 2007-01-25 | $15.58 | $25.40 | 97,100 | — | — |
| 2007-01-24 | $15.66 | $25.53 | 81,500 | — | — |
| 2007-01-23 | $15.30 | $24.94 | 72,800 | — | — |
| 2007-01-22 | $15.37 | $25.06 | 62,500 | — | — |
| 2007-01-19 | $15.33 | $24.99 | 89,300 | — | — |
| 2007-01-18 | $15.31 | $24.96 | 107,100 | — | — |
| 2007-01-17 | $15.20 | $24.78 | 74,100 | — | — |
| 2007-01-16 | $15.25 | $24.86 | 146,000 | — | — |
| 2007-01-12 | $15.04 | $24.52 | 96,100 | — | — |
| 2007-01-11 | $14.93 | $24.34 | 95,600 | — | — |
| 2007-01-10 | $15.04 | $24.52 | 112,200 | — | — |
| 2007-01-09 | $14.99 | $24.44 | 83,900 | — | — |
| 2007-01-08 | $14.96 | $24.39 | 86,200 | — | — |
| 2007-01-05 | $14.66 | $23.90 | 127,900 | — | — |
| 2007-01-04 | $15.25 | $24.86 | 116,300 | — | — |
| 2007-01-03 | $15.22 | $24.81 | 187,800 | — | — |