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
- 2007-04-23 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 | $11.94 | $11.94 | 323,000 | — | — |
| 2007-12-28 | $12.06 | $12.06 | 105,900 | — | — |
| 2007-12-27 | $12.09 | $12.09 | 88,400 | — | — |
| 2007-12-26 | $12.16 | $12.16 | 151,400 | — | — |
| 2007-12-24 | $12.13 | $12.13 | 43,300 | — | — |
| 2007-12-21 | $12.20 | $12.20 | 255,900 | — | — |
| 2007-12-20 | $12.06 | $12.06 | 382,100 | — | — |
| 2007-12-19 | $11.91 | $11.91 | 426,900 | — | — |
| 2007-12-18 | $12.03 | $12.03 | 858,400 | — | — |
| 2007-12-17 | $12.28 | $12.28 | 334,700 | — | — |
| 2007-12-14 | $12.40 | $12.40 | 653,500 | — | — |
| 2007-12-13 | $12.50 | $12.50 | 607,300 | — | — |
| 2007-12-12 | $12.80 | $12.80 | 583,700 | — | — |
| 2007-12-11 | $12.83 | $12.83 | 278,800 | — | — |
| 2007-12-10 | $12.84 | $12.84 | 604,600 | — | — |
| 2007-12-07 | $12.70 | $12.70 | 376,500 | — | — |
| 2007-12-06 | $12.65 | $12.65 | 418,500 | — | — |
| 2007-12-05 | $12.41 | $12.41 | 549,700 | — | — |
| 2007-12-04 | $12.23 | $12.23 | 259,500 | — | — |
| 2007-12-03 | $12.32 | $12.32 | 425,800 | — | — |
| 2007-11-30 | $12.35 | $12.35 | 1,473,300 | — | — |
| 2007-11-29 | $11.99 | $11.99 | 709,500 | — | — |
| 2007-11-28 | $12.00 | $12.00 | 492,600 | — | — |
| 2007-11-27 | $11.78 | $11.78 | 861,300 | — | — |
| 2007-11-26 | $11.97 | $11.97 | 331,200 | — | — |
| 2007-11-23 | $12.10 | $12.10 | 117,900 | — | — |
| 2007-11-21 | $11.97 | $11.97 | 706,600 | — | — |
| 2007-11-20 | $12.05 | $12.05 | 588,000 | — | — |
| 2007-11-19 | $12.23 | $12.23 | 243,300 | — | — |
| 2007-11-16 | $12.34 | $12.34 | 456,500 | — | — |
| 2007-11-15 | $12.19 | $12.19 | 431,200 | — | — |
| 2007-11-14 | $12.27 | $12.27 | 391,600 | — | — |
| 2007-11-13 | $12.23 | $12.23 | 281,800 | — | — |
| 2007-11-12 | $12.00 | $12.00 | 371,300 | — | — |
| 2007-11-09 | $12.22 | $12.22 | 336,900 | — | — |
| 2007-11-08 | $12.13 | $12.13 | 392,900 | — | — |
| 2007-11-07 | $12.33 | $12.33 | 358,200 | — | — |
| 2007-11-06 | $12.59 | $12.59 | 241,600 | — | — |
| 2007-11-05 | $12.65 | $12.65 | 344,800 | — | — |
| 2007-11-02 | $12.69 | $12.69 | 648,300 | — | — |
| 2007-11-01 | $12.67 | $12.67 | 518,200 | — | — |
| 2007-10-31 | $12.75 | $12.75 | 462,400 | — | — |
| 2007-10-30 | $12.70 | $12.70 | 143,600 | — | — |
| 2007-10-29 | $12.61 | $12.61 | 174,500 | — | — |
| 2007-10-26 | $12.79 | $12.79 | 108,200 | — | — |
| 2007-10-25 | $12.67 | $12.67 | 114,400 | — | — |
| 2007-10-24 | $12.75 | $12.75 | 208,900 | — | — |
| 2007-10-23 | $12.66 | $12.66 | 173,000 | — | — |
| 2007-10-22 | $12.66 | $12.66 | 259,500 | — | — |
| 2007-10-19 | $12.69 | $12.69 | 368,600 | — | — |
| 2007-10-18 | $12.59 | $12.59 | 351,600 | — | — |
| 2007-10-17 | $12.62 | $12.62 | 394,100 | — | — |
| 2007-10-16 | $12.82 | $12.82 | 380,900 | — | — |
| 2007-10-15 | $13.00 | $13.00 | 249,100 | — | — |
| 2007-10-12 | $13.06 | $13.06 | 149,900 | — | — |
| 2007-10-11 | $13.02 | $13.02 | 270,100 | — | — |
| 2007-10-10 | $13.13 | $13.13 | 284,600 | — | — |
| 2007-10-09 | $13.15 | $13.15 | 260,800 | — | — |
| 2007-10-08 | $13.10 | $13.10 | 305,900 | — | — |
| 2007-10-05 | $13.04 | $13.04 | 634,700 | — | — |
| 2007-10-04 | $13.00 | $13.00 | 133,000 | — | — |
| 2007-10-03 | $13.00 | $13.00 | 434,800 | — | — |
| 2007-10-02 | $12.91 | $12.91 | 898,000 | — | — |
| 2007-10-01 | $12.90 | $12.90 | 371,300 | — | — |
| 2007-09-28 | $12.94 | $12.94 | 359,600 | — | — |
| 2007-09-27 | $12.95 | $12.95 | 932,400 | — | — |
| 2007-09-26 | $12.80 | $12.80 | 713,600 | — | — |
| 2007-09-25 | $12.79 | $12.79 | 1,474,200 | — | — |
| 2007-09-24 | $12.66 | $12.66 | 311,200 | — | — |
| 2007-09-21 | $12.58 | $12.58 | 761,300 | — | — |
| 2007-09-20 | $12.37 | $12.37 | 829,200 | — | — |
| 2007-09-19 | $12.22 | $12.22 | 622,800 | — | — |
| 2007-09-18 | $12.07 | $12.07 | 454,500 | — | — |
| 2007-09-17 | $12.00 | $12.00 | 211,500 | — | — |
| 2007-09-14 | $11.99 | $11.99 | 287,100 | — | — |
| 2007-09-13 | $11.95 | $11.95 | 156,300 | — | — |
| 2007-09-12 | $11.95 | $11.95 | 469,100 | — | — |
| 2007-09-11 | $11.99 | $11.99 | 790,100 | — | — |
| 2007-09-10 | $11.84 | $11.84 | 624,000 | — | — |
| 2007-09-07 | $11.90 | $11.90 | 1,132,200 | — | — |
| 2007-09-06 | $11.65 | $11.65 | 418,900 | — | — |
| 2007-09-05 | $11.77 | $11.77 | 838,800 | — | — |
| 2007-09-04 | $11.55 | $11.55 | 390,100 | — | — |
| 2007-08-31 | $11.60 | $11.60 | 291,100 | — | — |
| 2007-08-30 | $11.57 | $11.57 | 487,400 | — | — |
| 2007-08-29 | $11.58 | $11.58 | 583,300 | — | — |
| 2007-08-28 | $11.48 | $11.48 | 299,800 | — | — |
| 2007-08-27 | $11.58 | $11.58 | 271,600 | — | — |
| 2007-08-24 | $11.63 | $11.63 | 487,600 | — | — |
| 2007-08-23 | $11.48 | $11.48 | 599,400 | — | — |
| 2007-08-22 | $11.59 | $11.59 | 701,300 | — | — |
| 2007-08-21 | $11.62 | $11.62 | 851,200 | — | — |
| 2007-08-20 | $11.36 | $11.36 | 419,300 | — | — |
| 2007-08-17 | $11.38 | $11.38 | 1,959,700 | — | — |
| 2007-08-16 | $11.13 | $11.13 | 1,839,200 | — | — |
| 2007-08-15 | $10.84 | $10.84 | 1,197,600 | — | — |
| 2007-08-14 | $10.67 | $10.67 | 1,261,200 | — | — |
| 2007-08-13 | $10.85 | $10.85 | 1,323,500 | — | — |
| 2007-08-10 | $11.01 | $11.01 | 1,551,400 | — | — |
| 2007-08-09 | $10.69 | $10.69 | 1,505,900 | — | — |
| 2007-08-08 | $10.95 | $10.95 | 1,732,100 | — | — |
| 2007-08-07 | $10.74 | $10.74 | 1,969,900 | — | — |
| 2007-08-06 | $11.05 | $11.05 | 2,290,300 | — | — |
| 2007-08-03 | $11.01 | $11.01 | 1,714,300 | — | — |
| 2007-08-02 | $11.44 | $11.44 | 471,300 | — | — |
| 2007-08-01 | $11.37 | $11.37 | 478,000 | — | — |
| 2007-07-31 | $11.36 | $11.36 | 302,700 | — | — |
| 2007-07-30 | $11.40 | $11.40 | 390,700 | — | — |
| 2007-07-27 | $11.35 | $11.35 | 1,367,200 | — | — |
| 2007-07-26 | $11.39 | $11.39 | 985,500 | — | — |
| 2007-07-25 | $11.60 | $11.60 | 401,100 | — | — |
| 2007-07-24 | $11.62 | $11.62 | 1,959,700 | — | — |
| 2007-07-23 | $11.81 | $11.81 | 2,018,700 | — | — |
| 2007-07-20 | $11.85 | $11.85 | 8,355,000 | — | — |
| 2007-07-19 | $11.45 | $11.45 | 1,377,000 | — | — |
| 2007-07-18 | $11.05 | $11.05 | 797,100 | — | — |
| 2007-07-17 | $10.97 | $10.97 | 2,083,300 | — | — |
| 2007-07-16 | $11.03 | $11.03 | 1,671,500 | — | — |
| 2007-07-13 | $11.32 | $11.32 | 1,151,900 | — | — |
| 2007-07-12 | $11.43 | $11.43 | 1,007,100 | — | — |
| 2007-07-11 | $11.48 | $11.48 | 1,703,000 | — | — |
| 2007-07-10 | $11.50 | $11.50 | 849,600 | — | — |
| 2007-07-09 | $11.60 | $11.60 | 533,100 | — | — |
| 2007-07-06 | $11.61 | $11.61 | 166,400 | — | — |
| 2007-07-05 | $11.59 | $11.59 | 554,900 | — | — |
| 2007-07-03 | $11.53 | $11.53 | 432,500 | — | — |
| 2007-07-02 | $11.53 | $11.53 | 1,175,800 | — | — |
| 2007-06-29 | $11.54 | $11.54 | 939,300 | — | — |
| 2007-06-28 | $11.60 | $11.60 | 1,120,700 | — | — |
| 2007-06-27 | $11.73 | $11.73 | 538,900 | — | — |
| 2007-06-26 | $11.84 | $11.84 | 511,600 | — | — |
| 2007-06-25 | $11.84 | $11.84 | 793,000 | — | — |
| 2007-06-22 | $12.01 | $12.01 | 6,551,600 | — | — |
| 2007-06-21 | $12.00 | $12.00 | 685,500 | — | — |
| 2007-06-20 | $12.11 | $12.11 | 1,211,600 | — | — |
| 2007-06-19 | $12.08 | $12.08 | 884,000 | — | — |
| 2007-06-18 | $12.18 | $12.18 | 2,293,300 | — | — |
| 2007-06-15 | $12.33 | $12.33 | 1,709,800 | — | — |
| 2007-06-14 | $12.22 | $12.22 | 1,049,200 | — | — |
| 2007-06-13 | $12.16 | $12.16 | 677,600 | — | — |
| 2007-06-12 | $12.10 | $12.10 | 390,900 | — | — |
| 2007-06-11 | $12.17 | $12.17 | 455,900 | — | — |
| 2007-06-08 | $12.09 | $12.09 | 437,600 | — | — |
| 2007-06-07 | $12.14 | $12.14 | 583,700 | — | — |
| 2007-06-06 | $12.20 | $12.20 | 368,100 | — | — |
| 2007-06-05 | $12.30 | $12.30 | 836,300 | — | — |
| 2007-06-04 | $12.23 | $12.23 | 1,195,700 | — | — |
| 2007-06-01 | $12.10 | $12.10 | 1,025,200 | — | — |
| 2007-05-31 | $12.13 | $12.13 | 461,400 | — | — |
| 2007-05-30 | $12.20 | $12.20 | 635,700 | — | — |
| 2007-05-29 | $12.23 | $12.23 | 394,600 | — | — |
| 2007-05-25 | $12.30 | $12.30 | 418,900 | — | — |
| 2007-05-24 | $12.32 | $12.32 | 368,300 | — | — |
| 2007-05-23 | $12.33 | $12.33 | 708,000 | — | — |
| 2007-05-22 | $12.34 | $12.34 | 765,300 | — | — |
| 2007-05-21 | $12.33 | $12.33 | 596,100 | — | — |
| 2007-05-18 | $12.45 | $12.45 | 1,006,100 | — | — |
| 2007-05-17 | $12.42 | $12.42 | 596,100 | — | — |
| 2007-05-16 | $12.49 | $12.49 | 860,900 | — | — |
| 2007-05-15 | $12.48 | $12.48 | 1,854,200 | — | — |
| 2007-05-14 | $12.38 | $12.38 | 989,700 | — | — |
| 2007-05-11 | $12.33 | $12.33 | 787,800 | — | — |
| 2007-05-10 | $12.32 | $12.32 | 712,600 | — | — |
| 2007-05-09 | $12.30 | $12.30 | 1,410,700 | — | — |
| 2007-05-08 | $12.19 | $12.19 | 965,800 | — | — |
| 2007-05-07 | $12.16 | $12.16 | 1,557,800 | — | — |
| 2007-05-04 | $12.16 | $12.16 | 1,878,500 | — | — |
| 2007-05-03 | $12.00 | $12.00 | 2,957,500 | — | — |
| 2007-05-02 | $11.91 | $11.91 | 3,340,800 | — | — |
| 2007-05-01 | $11.71 | $11.71 | 2,253,700 | — | — |
| 2007-04-30 | $11.72 | $11.72 | 3,843,300 | — | — |
| 2007-04-27 | $11.80 | $11.80 | 2,568,300 | — | — |
| 2007-04-26 | $11.87 | $11.87 | 2,138,500 | — | — |
| 2007-04-25 | $11.88 | $11.88 | 3,658,400 | — | — |
| 2007-04-24 | $11.88 | $11.88 | 4,419,600 | — | — |
| 2007-04-23 | $11.79 | $11.79 | 15,230,100 | — | — |