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
- 2003-11-25 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 | $9.80 | $9.80 | 184,600 | — | — |
| 2007-12-28 | $9.82 | $9.82 | 176,600 | — | — |
| 2007-12-27 | $9.68 | $9.68 | 216,000 | — | — |
| 2007-12-26 | $10.28 | $10.28 | 177,200 | — | — |
| 2007-12-24 | $10.31 | $10.31 | 79,000 | — | — |
| 2007-12-21 | $10.15 | $10.15 | 452,400 | — | — |
| 2007-12-20 | $9.79 | $9.78 | 208,000 | — | — |
| 2007-12-19 | $9.78 | $9.77 | 267,000 | — | — |
| 2007-12-18 | $9.73 | $9.73 | 208,600 | — | — |
| 2007-12-17 | $9.58 | $9.58 | 178,800 | — | — |
| 2007-12-14 | $9.70 | $9.70 | 166,000 | — | — |
| 2007-12-13 | $9.88 | $9.87 | 214,400 | — | — |
| 2007-12-12 | $9.98 | $9.97 | 140,000 | — | — |
| 2007-12-11 | $9.93 | $9.93 | 206,000 | — | — |
| 2007-12-10 | $10.41 | $10.41 | 121,400 | — | — |
| 2007-12-07 | $10.38 | $10.37 | 90,600 | — | — |
| 2007-12-06 | $10.49 | $10.49 | 219,600 | — | — |
| 2007-12-05 | $10.11 | $10.11 | 306,800 | — | — |
| 2007-12-04 | $9.97 | $9.97 | 276,200 | — | — |
| 2007-12-03 | $10.10 | $10.10 | 264,800 | — | — |
| 2007-11-30 | $10.33 | $10.33 | 403,200 | — | — |
| 2007-11-29 | $10.54 | $10.54 | 226,800 | — | — |
| 2007-11-28 | $10.97 | $10.96 | 184,000 | — | — |
| 2007-11-27 | $10.48 | $10.48 | 170,400 | — | — |
| 2007-11-26 | $10.41 | $10.41 | 168,800 | — | — |
| 2007-11-23 | $10.81 | $10.81 | 126,600 | — | — |
| 2007-11-21 | $10.37 | $10.36 | 231,400 | — | — |
| 2007-11-20 | $10.57 | $10.56 | 857,200 | — | — |
| 2007-11-19 | $11.12 | $11.12 | 399,400 | — | — |
| 2007-11-16 | $10.98 | $10.98 | 386,800 | — | — |
| 2007-11-15 | $10.98 | $10.97 | 234,400 | — | — |
| 2007-11-14 | $10.96 | $10.95 | 629,800 | — | — |
| 2007-11-13 | $10.59 | $10.58 | 266,200 | — | — |
| 2007-11-12 | $10.08 | $10.07 | 190,400 | — | — |
| 2007-11-09 | $10.20 | $10.19 | 267,000 | — | — |
| 2007-11-08 | $10.18 | $10.18 | 412,200 | — | — |
| 2007-11-07 | $10.10 | $10.10 | 297,800 | — | — |
| 2007-11-06 | $10.70 | $10.70 | 343,200 | — | — |
| 2007-11-05 | $10.94 | $10.94 | 185,800 | — | — |
| 2007-11-02 | $10.93 | $10.93 | 269,600 | — | — |
| 2007-11-01 | $10.96 | $10.96 | 329,000 | — | — |
| 2007-10-31 | $11.19 | $11.19 | 235,800 | — | — |
| 2007-10-30 | $11.04 | $11.03 | 218,200 | — | — |
| 2007-10-29 | $11.21 | $11.20 | 162,800 | — | — |
| 2007-10-26 | $11.16 | $11.16 | 212,200 | — | — |
| 2007-10-25 | $10.99 | $10.98 | 328,200 | — | — |
| 2007-10-24 | $11.00 | $10.99 | 465,000 | — | — |
| 2007-10-23 | $11.50 | $11.50 | 550,000 | — | — |
| 2007-10-22 | $11.32 | $11.32 | 455,000 | — | — |
| 2007-10-19 | $10.90 | $10.89 | 375,800 | — | — |
| 2007-10-18 | $10.98 | $10.97 | 205,800 | — | — |
| 2007-10-17 | $11.04 | $11.04 | 464,200 | — | — |
| 2007-10-16 | $10.88 | $10.88 | 686,400 | — | — |
| 2007-10-15 | $10.87 | $10.87 | 351,400 | — | — |
| 2007-10-12 | $11.08 | $11.08 | 657,200 | — | — |
| 2007-10-11 | $10.72 | $10.72 | 724,400 | — | — |
| 2007-10-10 | $10.35 | $10.35 | 260,800 | — | — |
| 2007-10-09 | $10.22 | $10.21 | 265,800 | — | — |
| 2007-10-08 | $10.36 | $10.35 | 183,600 | — | — |
| 2007-10-05 | $10.61 | $10.61 | 264,400 | — | — |
| 2007-10-04 | $10.21 | $10.21 | 280,400 | — | — |
| 2007-10-03 | $10.19 | $10.18 | 283,800 | — | — |
| 2007-10-02 | $10.20 | $10.20 | 337,600 | — | — |
| 2007-10-01 | $10.16 | $10.15 | 490,800 | — | — |
| 2007-09-28 | $10.28 | $10.28 | 277,200 | — | — |
| 2007-09-27 | $10.41 | $10.41 | 699,200 | — | — |
| 2007-09-26 | $10.62 | $10.61 | 687,400 | — | — |
| 2007-09-25 | $10.48 | $10.48 | 1,172,000 | — | — |
| 2007-09-24 | $10.58 | $10.58 | 745,400 | — | — |
| 2007-09-21 | $10.45 | $10.44 | 552,800 | — | — |
| 2007-09-20 | $10.55 | $10.55 | 267,600 | — | — |
| 2007-09-19 | $10.73 | $10.73 | 709,400 | — | — |
| 2007-09-18 | $10.53 | $10.53 | 607,000 | — | — |
| 2007-09-17 | $10.04 | $10.03 | 419,800 | — | — |
| 2007-09-14 | $10.22 | $10.22 | 444,400 | — | — |
| 2007-09-13 | $10.17 | $10.17 | 783,400 | — | — |
| 2007-09-12 | $9.83 | $9.83 | 275,200 | — | — |
| 2007-09-11 | $9.95 | $9.95 | 558,400 | — | — |
| 2007-09-10 | $9.96 | $9.96 | 365,000 | — | — |
| 2007-09-07 | $9.98 | $9.97 | 599,200 | — | — |
| 2007-09-06 | $10.23 | $10.23 | 683,200 | — | — |
| 2007-09-05 | $10.22 | $10.21 | 320,000 | — | — |
| 2007-09-04 | $10.37 | $10.37 | 285,800 | — | — |
| 2007-08-31 | $9.96 | $9.96 | 185,000 | — | — |
| 2007-08-30 | $9.72 | $9.72 | 421,600 | — | — |
| 2007-08-29 | $9.98 | $9.98 | 199,200 | — | — |
| 2007-08-28 | $9.87 | $9.87 | 301,800 | — | — |
| 2007-08-27 | $10.15 | $10.15 | 231,800 | — | — |
| 2007-08-24 | $10.25 | $10.25 | 272,400 | — | — |
| 2007-08-23 | $10.10 | $10.10 | 354,800 | — | — |
| 2007-08-22 | $10.41 | $10.41 | 278,200 | — | — |
| 2007-08-21 | $10.51 | $10.50 | 195,000 | — | — |
| 2007-08-20 | $10.57 | $10.56 | 355,800 | — | — |
| 2007-08-17 | $10.36 | $10.35 | 737,600 | — | — |
| 2007-08-16 | $10.38 | $10.37 | 489,400 | — | — |
| 2007-08-15 | $9.88 | $9.87 | 262,600 | — | — |
| 2007-08-14 | $10.41 | $10.41 | 440,600 | — | — |
| 2007-08-13 | $10.49 | $10.49 | 514,800 | — | — |
| 2007-08-10 | $10.65 | $10.65 | 980,400 | — | — |
| 2007-08-09 | $10.52 | $10.52 | 1,285,400 | — | — |
| 2007-08-08 | $10.21 | $10.21 | 955,800 | — | — |
| 2007-08-07 | $9.97 | $9.97 | 596,400 | — | — |
| 2007-08-06 | $9.75 | $9.75 | 731,400 | — | — |
| 2007-08-03 | $9.76 | $9.76 | 700,000 | — | — |
| 2007-08-02 | $10.34 | $10.34 | 3,327,200 | — | — |
| 2007-08-01 | $10.35 | $10.34 | 504,800 | — | — |
| 2007-07-31 | $10.16 | $10.16 | 457,000 | — | — |
| 2007-07-30 | $10.41 | $10.41 | 455,000 | — | — |
| 2007-07-27 | $10.28 | $10.28 | 1,174,600 | — | — |
| 2007-07-26 | $9.90 | $9.90 | 988,000 | — | — |
| 2007-07-25 | $10.59 | $10.58 | 422,400 | — | — |
| 2007-07-24 | $10.59 | $10.58 | 361,400 | — | — |
| 2007-07-23 | $10.65 | $10.65 | 308,200 | — | — |
| 2007-07-20 | $10.55 | $10.55 | 382,400 | — | — |
| 2007-07-19 | $10.74 | $10.74 | 386,000 | — | — |
| 2007-07-18 | $10.63 | $10.62 | 270,600 | — | — |
| 2007-07-17 | $10.60 | $10.60 | 195,400 | — | — |
| 2007-07-16 | $10.52 | $10.51 | 222,200 | — | — |
| 2007-07-13 | $10.61 | $10.61 | 158,400 | — | — |
| 2007-07-12 | $10.58 | $10.58 | 225,000 | — | — |
| 2007-07-11 | $10.47 | $10.46 | 330,800 | — | — |
| 2007-07-10 | $10.39 | $10.38 | 432,000 | — | — |
| 2007-07-09 | $10.52 | $10.51 | 440,000 | — | — |
| 2007-07-06 | $10.46 | $10.46 | 514,600 | — | — |
| 2007-07-05 | $10.26 | $10.26 | 336,400 | — | — |
| 2007-07-03 | $10.39 | $10.38 | 119,400 | — | — |
| 2007-07-02 | $10.41 | $10.41 | 313,400 | — | — |
| 2007-06-29 | $10.31 | $10.31 | 609,000 | — | — |
| 2007-06-28 | $10.45 | $10.45 | 347,000 | — | — |
| 2007-06-27 | $10.35 | $10.35 | 793,600 | — | — |
| 2007-06-26 | $10.72 | $10.72 | 2,308,600 | — | — |
| 2007-06-25 | $10.77 | $10.77 | 848,200 | — | — |
| 2007-06-22 | $10.55 | $10.54 | 574,200 | — | — |
| 2007-06-21 | $10.73 | $10.72 | 344,000 | — | — |
| 2007-06-20 | $10.57 | $10.57 | 273,600 | — | — |
| 2007-06-19 | $10.75 | $10.75 | 394,200 | — | — |
| 2007-06-18 | $10.68 | $10.68 | 305,400 | — | — |
| 2007-06-15 | $10.44 | $10.44 | 287,200 | — | — |
| 2007-06-14 | $10.30 | $10.30 | 207,800 | — | — |
| 2007-06-13 | $10.31 | $10.31 | 252,000 | — | — |
| 2007-06-12 | $10.05 | $10.04 | 195,400 | — | — |
| 2007-06-11 | $10.23 | $10.22 | 212,600 | — | — |
| 2007-06-08 | $10.15 | $10.15 | 122,800 | — | — |
| 2007-06-07 | $10.06 | $10.06 | 281,400 | — | — |
| 2007-06-06 | $10.23 | $10.22 | 202,200 | — | — |
| 2007-06-05 | $10.18 | $10.18 | 254,800 | — | — |
| 2007-06-04 | $10.15 | $10.15 | 257,000 | — | — |
| 2007-06-01 | $10.30 | $10.30 | 186,200 | — | — |
| 2007-05-31 | $10.24 | $10.24 | 235,400 | — | — |
| 2007-05-30 | $10.14 | $10.14 | 251,800 | — | — |
| 2007-05-29 | $10.10 | $10.10 | 183,800 | — | — |
| 2007-05-25 | $10.12 | $10.11 | 309,000 | — | — |
| 2007-05-24 | $10.03 | $10.03 | 440,600 | — | — |
| 2007-05-23 | $10.15 | $10.15 | 170,000 | — | — |
| 2007-05-22 | $10.13 | $10.13 | 179,200 | — | — |
| 2007-05-21 | $10.24 | $10.23 | 235,000 | — | — |
| 2007-05-18 | $10.15 | $10.14 | 255,400 | — | — |
| 2007-05-17 | $9.98 | $9.97 | 165,200 | — | — |
| 2007-05-16 | $10.10 | $10.10 | 189,400 | — | — |
| 2007-05-15 | $9.95 | $9.95 | 227,200 | — | — |
| 2007-05-14 | $9.92 | $9.92 | 467,000 | — | — |
| 2007-05-11 | $9.97 | $9.97 | 178,400 | — | — |
| 2007-05-10 | $9.99 | $9.98 | 376,800 | — | — |
| 2007-05-09 | $10.21 | $10.21 | 311,800 | — | — |
| 2007-05-08 | $10.30 | $10.30 | 421,400 | — | — |
| 2007-05-07 | $10.35 | $10.35 | 165,200 | — | — |
| 2007-05-04 | $10.32 | $10.31 | 325,000 | — | — |
| 2007-05-03 | $10.28 | $10.28 | 379,400 | — | — |
| 2007-05-02 | $10.23 | $10.23 | 465,000 | — | — |
| 2007-05-01 | $9.84 | $9.83 | 367,800 | — | — |
| 2007-04-30 | $9.78 | $9.77 | 302,600 | — | — |
| 2007-04-27 | $10.19 | $10.19 | 222,000 | — | — |
| 2007-04-26 | $10.39 | $10.39 | 117,600 | — | — |
| 2007-04-25 | $10.42 | $10.42 | 546,000 | — | — |
| 2007-04-24 | $10.52 | $10.51 | 367,400 | — | — |
| 2007-04-23 | $10.62 | $10.61 | 281,800 | — | — |
| 2007-04-20 | $10.55 | $10.54 | 505,000 | — | — |
| 2007-04-19 | $10.42 | $10.42 | 251,400 | — | — |
| 2007-04-18 | $10.59 | $10.59 | 262,000 | — | — |
| 2007-04-17 | $10.74 | $10.74 | 355,600 | — | — |
| 2007-04-16 | $10.69 | $10.69 | 181,800 | — | — |
| 2007-04-13 | $10.51 | $10.51 | 142,200 | — | — |
| 2007-04-12 | $10.57 | $10.57 | 252,200 | — | — |
| 2007-04-11 | $10.30 | $10.30 | 298,600 | — | — |
| 2007-04-10 | $10.48 | $10.48 | 363,800 | — | — |
| 2007-04-09 | $10.71 | $10.70 | 376,000 | — | — |
| 2007-04-05 | $10.95 | $10.94 | 256,000 | — | — |
| 2007-04-04 | $10.57 | $10.56 | 253,200 | — | — |
| 2007-04-03 | $10.77 | $10.77 | 483,800 | — | — |
| 2007-04-02 | $10.70 | $10.69 | 553,600 | — | — |
| 2007-03-30 | $10.62 | $10.62 | 326,200 | — | — |
| 2007-03-29 | $10.40 | $10.40 | 612,000 | — | — |
| 2007-03-28 | $10.73 | $10.73 | 513,400 | — | — |
| 2007-03-27 | $10.98 | $10.98 | 943,600 | — | — |
| 2007-03-26 | $10.45 | $10.44 | 636,400 | — | — |
| 2007-03-23 | $11.13 | $11.12 | 1,496,800 | — | — |
| 2007-03-22 | $9.87 | $9.87 | 279,000 | — | — |
| 2007-03-21 | $9.67 | $9.67 | 174,400 | — | — |
| 2007-03-20 | $9.58 | $9.58 | 258,200 | — | — |
| 2007-03-19 | $9.25 | $9.25 | 225,400 | — | — |
| 2007-03-16 | $9.27 | $9.27 | 372,800 | — | — |
| 2007-03-15 | $9.01 | $9.01 | 89,800 | — | — |
| 2007-03-14 | $8.88 | $8.87 | 223,600 | — | — |
| 2007-03-13 | $8.87 | $8.87 | 214,800 | — | — |
| 2007-03-12 | $9.03 | $9.02 | 213,400 | — | — |
| 2007-03-09 | $9.10 | $9.10 | 174,400 | — | — |
| 2007-03-08 | $9.18 | $9.18 | 216,600 | — | — |
| 2007-03-07 | $9.19 | $9.18 | 192,800 | — | — |
| 2007-03-06 | $9.25 | $9.24 | 212,600 | — | — |
| 2007-03-05 | $9.14 | $9.14 | 332,000 | — | — |
| 2007-03-02 | $9.15 | $9.15 | 175,000 | — | — |
| 2007-03-01 | $9.35 | $9.35 | 142,800 | — | — |
| 2007-02-28 | $9.45 | $9.45 | 217,200 | — | — |
| 2007-02-27 | $9.45 | $9.45 | 393,400 | — | — |
| 2007-02-26 | $9.83 | $9.83 | 201,400 | — | — |
| 2007-02-23 | $9.95 | $9.95 | 153,000 | — | — |
| 2007-02-22 | $10.14 | $10.14 | 198,600 | — | — |
| 2007-02-21 | $10.08 | $10.08 | 102,000 | — | — |
| 2007-02-20 | $9.93 | $9.93 | 129,000 | — | — |
| 2007-02-16 | $10.00 | $10.00 | 128,800 | — | — |
| 2007-02-15 | $10.04 | $10.04 | 114,400 | — | — |
| 2007-02-14 | $9.92 | $9.92 | 238,200 | — | — |
| 2007-02-13 | $10.13 | $10.12 | 67,800 | — | — |
| 2007-02-12 | $10.10 | $10.10 | 232,800 | — | — |
| 2007-02-09 | $10.22 | $10.22 | 187,000 | — | — |
| 2007-02-08 | $10.18 | $10.18 | 252,200 | — | — |
| 2007-02-07 | $10.01 | $10.00 | 216,000 | — | — |
| 2007-02-06 | $9.90 | $9.90 | 240,000 | — | — |
| 2007-02-05 | $9.63 | $9.62 | 235,600 | — | — |
| 2007-02-02 | $9.60 | $9.60 | 107,000 | — | — |
| 2007-02-01 | $9.72 | $9.72 | 120,800 | — | — |
| 2007-01-31 | $9.60 | $9.60 | 356,800 | — | — |
| 2007-01-30 | $9.42 | $9.42 | 499,200 | — | — |
| 2007-01-29 | $9.63 | $9.62 | 225,800 | — | — |
| 2007-01-26 | $9.91 | $9.91 | 146,000 | — | — |
| 2007-01-25 | $9.95 | $9.95 | 229,800 | — | — |
| 2007-01-24 | $9.98 | $9.97 | 179,200 | — | — |
| 2007-01-23 | $10.02 | $10.02 | 302,400 | — | — |
| 2007-01-22 | $9.81 | $9.81 | 246,000 | — | — |
| 2007-01-19 | $9.80 | $9.80 | 434,200 | — | — |
| 2007-01-18 | $9.95 | $9.95 | 342,000 | — | — |
| 2007-01-17 | $10.15 | $10.14 | 238,200 | — | — |
| 2007-01-16 | $10.16 | $10.15 | 422,800 | — | — |
| 2007-01-12 | $10.24 | $10.24 | 304,600 | — | — |
| 2007-01-11 | $9.94 | $9.94 | 1,000,800 | — | — |
| 2007-01-10 | $10.13 | $10.12 | 690,400 | — | — |
| 2007-01-09 | $10.95 | $10.95 | 309,000 | — | — |
| 2007-01-08 | $10.81 | $10.81 | 403,800 | — | — |
| 2007-01-05 | $10.74 | $10.74 | 221,400 | — | — |
| 2007-01-04 | $10.95 | $10.95 | 210,800 | — | — |
| 2007-01-03 | $10.93 | $10.93 | 324,800 | — | — |