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
- 1997-10-10 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 | $8.04 | $8.04 | 78,100 | — | — |
| 2007-12-28 | $8.21 | $8.21 | 56,100 | — | — |
| 2007-12-27 | $8.54 | $8.54 | 104,100 | — | — |
| 2007-12-26 | $8.93 | $8.93 | 56,700 | — | — |
| 2007-12-24 | $8.59 | $8.59 | 23,900 | — | — |
| 2007-12-21 | $8.24 | $8.24 | 141,800 | — | — |
| 2007-12-20 | $8.93 | $8.93 | 60,700 | — | — |
| 2007-12-19 | $8.31 | $8.31 | 43,000 | — | — |
| 2007-12-18 | $8.37 | $8.37 | 77,700 | — | — |
| 2007-12-17 | $8.00 | $8.00 | 76,000 | — | — |
| 2007-12-14 | $8.00 | $8.00 | 92,600 | — | — |
| 2007-12-13 | $8.87 | $8.87 | 49,600 | — | — |
| 2007-12-12 | $8.59 | $8.59 | 59,600 | — | — |
| 2007-12-11 | $8.11 | $8.11 | 201,300 | — | — |
| 2007-12-10 | $8.18 | $8.18 | 52,500 | — | — |
| 2007-12-07 | $8.41 | $8.41 | 26,400 | — | — |
| 2007-12-06 | $8.73 | $8.73 | 79,500 | — | — |
| 2007-12-05 | $8.50 | $8.50 | 40,200 | — | — |
| 2007-12-04 | $8.08 | $8.08 | 73,400 | — | — |
| 2007-12-03 | $8.18 | $8.18 | 61,200 | — | — |
| 2007-11-30 | $8.32 | $8.32 | 98,900 | — | — |
| 2007-11-29 | $8.20 | $8.20 | 50,400 | — | — |
| 2007-11-28 | $8.69 | $8.69 | 102,600 | — | — |
| 2007-11-27 | $8.40 | $8.40 | 132,900 | — | — |
| 2007-11-26 | $8.30 | $8.30 | 113,700 | — | — |
| 2007-11-23 | $8.76 | $8.76 | 22,200 | — | — |
| 2007-11-21 | $8.36 | $8.36 | 44,900 | — | — |
| 2007-11-20 | $8.56 | $8.56 | 84,400 | — | — |
| 2007-11-19 | $8.76 | $8.76 | 108,200 | — | — |
| 2007-11-16 | $9.33 | $9.33 | 149,000 | — | — |
| 2007-11-15 | $9.21 | $9.21 | 109,000 | — | — |
| 2007-11-14 | $9.38 | $9.38 | 96,700 | — | — |
| 2007-11-13 | $9.41 | $9.41 | 98,900 | — | — |
| 2007-11-12 | $9.23 | $9.23 | 161,500 | — | — |
| 2007-11-09 | $9.26 | $9.26 | 516,700 | — | — |
| 2007-11-08 | $9.41 | $9.41 | 139,500 | — | — |
| 2007-11-07 | $8.84 | $8.84 | 310,400 | — | — |
| 2007-11-06 | $9.78 | $9.78 | 154,600 | — | — |
| 2007-11-05 | $9.48 | $9.48 | 242,400 | — | — |
| 2007-11-02 | $10.01 | $10.01 | 371,200 | — | — |
| 2007-11-01 | $9.49 | $9.49 | 218,200 | — | — |
| 2007-10-31 | $10.29 | $10.29 | 335,000 | — | — |
| 2007-10-30 | $10.06 | $10.06 | 139,900 | — | — |
| 2007-10-29 | $10.20 | $10.20 | 82,400 | — | — |
| 2007-10-26 | $10.09 | $10.09 | 126,500 | — | — |
| 2007-10-25 | $9.45 | $9.45 | 81,700 | — | — |
| 2007-10-24 | $9.22 | $9.22 | 53,200 | — | — |
| 2007-10-23 | $9.36 | $9.36 | 50,900 | — | — |
| 2007-10-22 | $9.77 | $9.77 | 87,700 | — | — |
| 2007-10-19 | $9.15 | $9.15 | 106,400 | — | — |
| 2007-10-18 | $10.01 | $10.01 | 127,000 | — | — |
| 2007-10-17 | $10.02 | $10.02 | 83,000 | — | — |
| 2007-10-16 | $9.88 | $9.88 | 62,600 | — | — |
| 2007-10-15 | $9.84 | $9.84 | 111,800 | — | — |
| 2007-10-12 | $9.98 | $9.98 | 132,000 | — | — |
| 2007-10-11 | $10.38 | $10.38 | 58,300 | — | — |
| 2007-10-10 | $10.90 | $10.90 | 63,700 | — | — |
| 2007-10-09 | $10.98 | $10.98 | 121,000 | — | — |
| 2007-10-08 | $10.23 | $10.23 | 96,200 | — | — |
| 2007-10-05 | $10.43 | $10.43 | 81,900 | — | — |
| 2007-10-04 | $10.48 | $10.48 | 77,000 | — | — |
| 2007-10-03 | $10.26 | $10.26 | 44,800 | — | — |
| 2007-10-02 | $10.36 | $10.36 | 80,900 | — | — |
| 2007-10-01 | $10.52 | $10.52 | 61,400 | — | — |
| 2007-09-28 | $10.20 | $10.20 | 98,300 | — | — |
| 2007-09-27 | $10.91 | $10.91 | 108,900 | — | — |
| 2007-09-26 | $10.68 | $10.68 | 91,200 | — | — |
| 2007-09-25 | $10.59 | $10.59 | 36,500 | — | — |
| 2007-09-24 | $10.52 | $10.52 | 167,400 | — | — |
| 2007-09-21 | $10.72 | $10.72 | 92,700 | — | — |
| 2007-09-20 | $10.47 | $10.47 | 99,000 | — | — |
| 2007-09-19 | $10.60 | $10.60 | 284,100 | — | — |
| 2007-09-18 | $10.84 | $10.84 | 175,900 | — | — |
| 2007-09-17 | $10.08 | $10.08 | 49,300 | — | — |
| 2007-09-14 | $10.56 | $10.56 | 80,200 | — | — |
| 2007-09-13 | $10.67 | $10.67 | 69,500 | — | — |
| 2007-09-12 | $9.97 | $9.97 | 66,400 | — | — |
| 2007-09-11 | $10.14 | $10.14 | 76,800 | — | — |
| 2007-09-10 | $10.24 | $10.24 | 118,500 | — | — |
| 2007-09-07 | $10.06 | $10.06 | 59,700 | — | — |
| 2007-09-06 | $10.24 | $10.24 | 106,800 | — | — |
| 2007-09-05 | $10.36 | $10.36 | 139,200 | — | — |
| 2007-09-04 | $10.65 | $10.65 | 73,100 | — | — |
| 2007-08-31 | $10.44 | $10.44 | 56,900 | — | — |
| 2007-08-30 | $10.40 | $10.40 | 105,500 | — | — |
| 2007-08-29 | $10.84 | $10.84 | 71,800 | — | — |
| 2007-08-28 | $10.45 | $10.45 | 91,800 | — | — |
| 2007-08-27 | $10.93 | $10.93 | 61,400 | — | — |
| 2007-08-24 | $11.03 | $11.03 | 64,100 | — | — |
| 2007-08-23 | $11.19 | $11.19 | 97,500 | — | — |
| 2007-08-22 | $11.50 | $11.50 | 212,400 | — | — |
| 2007-08-21 | $10.71 | $10.71 | 100,700 | — | — |
| 2007-08-20 | $10.82 | $10.82 | 96,600 | — | — |
| 2007-08-17 | $10.97 | $10.97 | 107,400 | — | — |
| 2007-08-16 | $10.80 | $10.80 | 119,600 | — | — |
| 2007-08-15 | $10.57 | $10.57 | 106,600 | — | — |
| 2007-08-14 | $10.14 | $10.14 | 240,800 | — | — |
| 2007-08-13 | $9.98 | $9.98 | 330,100 | — | — |
| 2007-08-10 | $10.96 | $10.96 | 345,900 | — | — |
| 2007-08-09 | $9.15 | $9.15 | 354,900 | — | — |
| 2007-08-08 | $10.35 | $10.35 | 382,500 | — | — |
| 2007-08-07 | $11.00 | $11.00 | 109,800 | — | — |
| 2007-08-06 | $11.34 | $11.34 | 162,200 | — | — |
| 2007-08-03 | $11.38 | $11.38 | 163,800 | — | — |
| 2007-08-02 | $11.84 | $11.84 | 102,500 | — | — |
| 2007-08-01 | $12.21 | $12.21 | 143,300 | — | — |
| 2007-07-31 | $12.70 | $12.70 | 98,900 | — | — |
| 2007-07-30 | $12.88 | $12.88 | 145,300 | — | — |
| 2007-07-27 | $12.50 | $12.50 | 97,400 | — | — |
| 2007-07-26 | $13.23 | $13.23 | 93,400 | — | — |
| 2007-07-25 | $13.74 | $13.74 | 92,300 | — | — |
| 2007-07-24 | $13.35 | $13.35 | 197,500 | — | — |
| 2007-07-23 | $13.76 | $13.76 | 261,800 | — | — |
| 2007-07-20 | $12.33 | $12.33 | 91,500 | — | — |
| 2007-07-19 | $12.63 | $12.63 | 61,600 | — | — |
| 2007-07-18 | $12.92 | $12.92 | 50,800 | — | — |
| 2007-07-17 | $12.98 | $12.98 | 60,300 | — | — |
| 2007-07-16 | $12.64 | $12.64 | 88,400 | — | — |
| 2007-07-13 | $12.89 | $12.89 | 42,100 | — | — |
| 2007-07-12 | $13.07 | $13.07 | 70,700 | — | — |
| 2007-07-11 | $12.83 | $12.83 | 69,000 | — | — |
| 2007-07-10 | $12.85 | $12.85 | 127,300 | — | — |
| 2007-07-09 | $12.84 | $12.84 | 123,300 | — | — |
| 2007-07-06 | $12.91 | $12.91 | 75,100 | — | — |
| 2007-07-05 | $13.14 | $13.14 | 32,700 | — | — |
| 2007-07-03 | $13.41 | $13.41 | 37,700 | — | — |
| 2007-07-02 | $13.45 | $13.45 | 196,900 | — | — |
| 2007-06-29 | $12.34 | $12.34 | 97,700 | — | — |
| 2007-06-28 | $12.61 | $12.61 | 58,200 | — | — |
| 2007-06-27 | $12.79 | $12.79 | 111,300 | — | — |
| 2007-06-26 | $12.37 | $12.37 | 49,100 | — | — |
| 2007-06-25 | $11.97 | $11.97 | 114,500 | — | — |
| 2007-06-22 | $12.02 | $12.02 | 603,400 | — | — |
| 2007-06-21 | $12.34 | $12.34 | 76,600 | — | — |
| 2007-06-20 | $12.22 | $12.22 | 59,700 | — | — |
| 2007-06-19 | $12.89 | $12.89 | 60,500 | — | — |
| 2007-06-18 | $12.22 | $12.22 | 27,500 | — | — |
| 2007-06-15 | $12.25 | $12.25 | 47,900 | — | — |
| 2007-06-14 | $12.40 | $12.40 | 56,500 | — | — |
| 2007-06-13 | $12.51 | $12.51 | 32,800 | — | — |
| 2007-06-12 | $12.57 | $12.57 | 77,100 | — | — |
| 2007-06-11 | $12.33 | $12.33 | 72,700 | — | — |
| 2007-06-08 | $12.89 | $12.89 | 61,800 | — | — |
| 2007-06-07 | $12.34 | $12.34 | 50,800 | — | — |
| 2007-06-06 | $13.10 | $13.10 | 63,500 | — | — |
| 2007-06-05 | $13.05 | $13.05 | 115,400 | — | — |
| 2007-06-04 | $12.96 | $12.96 | 122,700 | — | — |
| 2007-06-01 | $12.76 | $12.76 | 75,000 | — | — |
| 2007-05-31 | $12.54 | $12.54 | 80,400 | — | — |
| 2007-05-30 | $12.55 | $12.55 | 54,100 | — | — |
| 2007-05-29 | $12.68 | $12.68 | 76,200 | — | — |
| 2007-05-25 | $12.34 | $12.34 | 46,600 | — | — |
| 2007-05-24 | $12.54 | $12.54 | 75,100 | — | — |
| 2007-05-23 | $12.49 | $12.49 | 55,400 | — | — |
| 2007-05-22 | $12.85 | $12.85 | 62,100 | — | — |
| 2007-05-21 | $12.97 | $12.97 | 62,700 | — | — |
| 2007-05-18 | $12.95 | $12.95 | 145,500 | — | — |
| 2007-05-17 | $13.29 | $13.29 | 117,800 | — | — |
| 2007-05-16 | $13.13 | $13.13 | 72,100 | — | — |
| 2007-05-15 | $13.29 | $13.29 | 101,500 | — | — |
| 2007-05-14 | $13.50 | $13.50 | 114,500 | — | — |
| 2007-05-11 | $13.53 | $13.53 | 124,200 | — | — |
| 2007-05-10 | $12.83 | $12.83 | 44,800 | — | — |
| 2007-05-09 | $12.86 | $12.86 | 140,400 | — | — |
| 2007-05-08 | $11.56 | $11.56 | 231,000 | — | — |
| 2007-05-07 | $12.31 | $12.31 | 73,000 | — | — |
| 2007-05-04 | $12.80 | $12.80 | 266,700 | — | — |
| 2007-05-03 | $12.49 | $12.49 | 70,400 | — | — |
| 2007-05-02 | $12.41 | $12.41 | 74,800 | — | — |
| 2007-05-01 | $12.00 | $12.00 | 85,700 | — | — |
| 2007-04-30 | $11.61 | $11.61 | 98,900 | — | — |
| 2007-04-27 | $12.40 | $12.40 | 55,700 | — | — |
| 2007-04-26 | $12.25 | $12.25 | 36,000 | — | — |
| 2007-04-25 | $12.01 | $12.01 | 68,900 | — | — |
| 2007-04-24 | $11.67 | $11.67 | 92,700 | — | — |
| 2007-04-23 | $11.61 | $11.61 | 127,900 | — | — |
| 2007-04-20 | $11.46 | $11.46 | 38,600 | — | — |
| 2007-04-19 | $11.46 | $11.46 | 35,200 | — | — |
| 2007-04-18 | $11.75 | $11.75 | 48,300 | — | — |
| 2007-04-17 | $11.80 | $11.80 | 87,200 | — | — |
| 2007-04-16 | $11.82 | $11.82 | 22,500 | — | — |
| 2007-04-13 | $11.65 | $11.65 | 21,100 | — | — |
| 2007-04-12 | $11.50 | $11.50 | 42,700 | — | — |
| 2007-04-11 | $11.43 | $11.43 | 57,800 | — | — |
| 2007-04-10 | $10.83 | $10.83 | 17,200 | — | — |
| 2007-04-09 | $10.45 | $10.45 | 119,300 | — | — |
| 2007-04-05 | $10.44 | $10.44 | 52,600 | — | — |
| 2007-04-04 | $10.29 | $10.29 | 39,500 | — | — |
| 2007-04-03 | $10.40 | $10.40 | 85,500 | — | — |
| 2007-04-02 | $10.36 | $10.36 | 87,800 | — | — |
| 2007-03-30 | $10.36 | $10.36 | 37,600 | — | — |
| 2007-03-29 | $10.42 | $10.42 | 97,000 | — | — |
| 2007-03-28 | $10.00 | $10.00 | 42,800 | — | — |
| 2007-03-27 | $10.05 | $10.05 | 64,400 | — | — |
| 2007-03-26 | $9.79 | $9.79 | 72,400 | — | — |
| 2007-03-23 | $10.20 | $10.20 | 216,000 | — | — |
| 2007-03-22 | $10.20 | $10.20 | 50,900 | — | — |
| 2007-03-21 | $10.30 | $10.30 | 29,500 | — | — |
| 2007-03-20 | $11.09 | $11.09 | 22,200 | — | — |
| 2007-03-19 | $11.38 | $11.38 | 27,400 | — | — |
| 2007-03-16 | $11.00 | $11.00 | 13,000 | — | — |
| 2007-03-15 | $10.87 | $10.87 | 13,400 | — | — |
| 2007-03-14 | $10.98 | $10.98 | 12,500 | — | — |
| 2007-03-13 | $10.99 | $10.99 | 35,700 | — | — |
| 2007-03-12 | $10.98 | $10.98 | 40,600 | — | — |
| 2007-03-09 | $10.41 | $10.41 | 10,500 | — | — |
| 2007-03-08 | $10.45 | $10.45 | 26,800 | — | — |
| 2007-03-07 | $10.45 | $10.45 | 38,100 | — | — |
| 2007-03-06 | $10.40 | $10.40 | 102,100 | — | — |
| 2007-03-05 | $10.73 | $10.73 | 42,500 | — | — |
| 2007-03-02 | $10.97 | $10.97 | 32,200 | — | — |
| 2007-03-01 | $11.41 | $11.41 | 13,000 | — | — |
| 2007-02-28 | $11.39 | $11.39 | 11,300 | — | — |
| 2007-02-27 | $11.43 | $11.43 | 29,900 | — | — |
| 2007-02-26 | $11.74 | $11.74 | 21,200 | — | — |
| 2007-02-23 | $11.81 | $11.81 | 24,000 | — | — |
| 2007-02-22 | $12.17 | $12.17 | 84,900 | — | — |
| 2007-02-21 | $12.17 | $12.17 | 71,800 | — | — |
| 2007-02-20 | $11.71 | $11.71 | 17,300 | — | — |
| 2007-02-16 | $11.76 | $11.76 | 9,100 | — | — |
| 2007-02-15 | $11.67 | $11.67 | 26,800 | — | — |
| 2007-02-14 | $11.80 | $11.80 | 33,800 | — | — |
| 2007-02-13 | $11.80 | $11.80 | 85,500 | — | — |
| 2007-02-12 | $10.71 | $10.71 | 56,800 | — | — |
| 2007-02-09 | $10.10 | $10.10 | 101,300 | — | — |
| 2007-02-08 | $10.00 | $10.00 | 125,200 | — | — |
| 2007-02-07 | $10.74 | $10.74 | 32,800 | — | — |
| 2007-02-06 | $11.00 | $11.00 | 73,300 | — | — |
| 2007-02-05 | $10.92 | $10.92 | 43,100 | — | — |
| 2007-02-02 | $10.04 | $10.04 | 93,700 | — | — |
| 2007-02-01 | $10.15 | $10.15 | 24,000 | — | — |
| 2007-01-31 | $10.23 | $10.23 | 166,800 | — | — |
| 2007-01-30 | $9.66 | $9.66 | 21,500 | — | — |
| 2007-01-29 | $9.65 | $9.65 | 31,500 | — | — |
| 2007-01-26 | $9.70 | $9.70 | 22,900 | — | — |
| 2007-01-25 | $9.71 | $9.71 | 14,700 | — | — |
| 2007-01-24 | $9.53 | $9.53 | 6,800 | — | — |
| 2007-01-23 | $9.46 | $9.46 | 17,600 | — | — |
| 2007-01-22 | $9.45 | $9.45 | 10,500 | — | — |
| 2007-01-19 | $9.35 | $9.35 | 4,600 | — | — |
| 2007-01-18 | $9.30 | $9.30 | 28,200 | — | — |
| 2007-01-17 | $9.26 | $9.26 | 8,300 | — | — |
| 2007-01-16 | $9.35 | $9.35 | 16,900 | — | — |
| 2007-01-12 | $9.02 | $9.02 | 81,000 | — | — |
| 2007-01-11 | $8.92 | $8.92 | 8,900 | — | — |
| 2007-01-10 | $8.95 | $8.95 | 13,300 | — | — |
| 2007-01-09 | $8.68 | $8.68 | 4,700 | — | — |
| 2007-01-08 | $8.41 | $8.41 | 10,800 | — | — |
| 2007-01-05 | $8.45 | $8.45 | 10,000 | — | — |
| 2007-01-04 | $8.41 | $8.41 | 3,500 | — | — |
| 2007-01-03 | $8.25 | $8.25 | 10,200 | — | — |