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 | $10.41 | $14.68 | 1,300 | — | — |
| 2007-12-28 | $10.45 | $14.74 | 17,000 | — | — |
| 2007-12-27 | $10.63 | $14.99 | 2,100 | — | — |
| 2007-12-26 | $10.85 | $15.30 | 1,900 | — | — |
| 2007-12-24 | $10.85 | $15.30 | 4,400 | — | — |
| 2007-12-21 | $10.80 | $15.23 | 1,400 | — | — |
| 2007-12-20 | $10.80 | $15.23 | 11,300 | — | — |
| 2007-12-19 | $10.80 | $15.23 | 32,400 | — | — |
| 2007-12-18 | $10.80 | $15.23 | 14,300 | — | — |
| 2007-12-17 | $10.70 | $15.09 | 5,700 | — | — |
| 2007-12-14 | $10.80 | $15.23 | 7,100 | — | — |
| 2007-12-13 | $10.89 | $15.36 | 7,900 | — | — |
| 2007-12-12 | $10.74 | $14.75 | 3,000 | — | — |
| 2007-12-11 | $10.59 | $14.55 | 900 | — | — |
| 2007-12-10 | $10.41 | $14.30 | 4,800 | — | — |
| 2007-12-07 | $10.64 | $14.62 | 1,300 | — | — |
| 2007-12-06 | $10.40 | $14.29 | 2,900 | — | — |
| 2007-12-05 | $10.26 | $14.09 | 600 | — | — |
| 2007-12-04 | $10.20 | $14.01 | 2,400 | — | — |
| 2007-12-03 | $10.06 | $13.82 | 3,600 | — | — |
| 2007-11-30 | $10.01 | $13.75 | 5,200 | — | — |
| 2007-11-29 | $10.30 | $14.15 | 2,100 | — | — |
| 2007-11-28 | $9.95 | $13.67 | 900 | — | — |
| 2007-11-27 | $10.35 | $14.22 | 4,000 | — | — |
| 2007-11-26 | $10.65 | $14.63 | 800 | — | — |
| 2007-11-23 | $10.55 | $14.49 | 1,100 | — | — |
| 2007-11-21 | $10.40 | $14.29 | 0 | — | — |
| 2007-11-20 | $10.40 | $14.29 | 800 | — | — |
| 2007-11-19 | $10.47 | $14.38 | 2,600 | — | — |
| 2007-11-16 | $10.70 | $14.70 | 600 | — | — |
| 2007-11-15 | $10.30 | $14.15 | 1,700 | — | — |
| 2007-11-14 | $10.25 | $14.08 | 11,800 | — | — |
| 2007-11-13 | $10.60 | $14.56 | 10,300 | — | — |
| 2007-11-12 | $10.85 | $14.90 | 13,300 | — | — |
| 2007-11-09 | $10.10 | $13.87 | 18,800 | — | — |
| 2007-11-08 | $10.60 | $14.56 | 2,900 | — | — |
| 2007-11-07 | $10.62 | $14.59 | 4,500 | — | — |
| 2007-11-06 | $10.65 | $14.63 | 2,000 | — | — |
| 2007-11-05 | $10.78 | $14.81 | 22,100 | — | — |
| 2007-11-02 | $10.79 | $14.82 | 1,200 | — | — |
| 2007-11-01 | $10.60 | $14.56 | 10,200 | — | — |
| 2007-10-31 | $10.75 | $14.77 | 8,900 | — | — |
| 2007-10-30 | $10.70 | $14.70 | 8,000 | — | — |
| 2007-10-29 | $10.80 | $14.84 | 24,600 | — | — |
| 2007-10-26 | $10.55 | $14.49 | 8,200 | — | — |
| 2007-10-25 | $10.55 | $14.49 | 400 | — | — |
| 2007-10-24 | $10.25 | $14.08 | 12,200 | — | — |
| 2007-10-23 | $10.01 | $13.75 | 7,400 | — | — |
| 2007-10-22 | $10.25 | $14.08 | 3,900 | — | — |
| 2007-10-19 | $10.45 | $14.35 | 3,900 | — | — |
| 2007-10-18 | $10.00 | $13.74 | 19,300 | — | — |
| 2007-10-17 | $11.10 | $15.25 | 3,900 | — | — |
| 2007-10-16 | $11.11 | $15.26 | 2,900 | — | — |
| 2007-10-15 | $10.97 | $15.07 | 22,600 | — | — |
| 2007-10-12 | $10.61 | $14.57 | 6,500 | — | — |
| 2007-10-11 | $10.75 | $14.77 | 28,200 | — | — |
| 2007-10-10 | $10.70 | $14.70 | 7,000 | — | — |
| 2007-10-09 | $10.48 | $14.40 | 2,000 | — | — |
| 2007-10-08 | $10.44 | $14.34 | 4,600 | — | — |
| 2007-10-05 | $10.65 | $14.63 | 5,200 | — | — |
| 2007-10-04 | $10.28 | $14.12 | 8,400 | — | — |
| 2007-10-03 | $10.15 | $13.94 | 5,400 | — | — |
| 2007-10-02 | $10.20 | $14.01 | 3,700 | — | — |
| 2007-10-01 | $10.49 | $14.41 | 800 | — | — |
| 2007-09-28 | $10.20 | $14.01 | 7,500 | — | — |
| 2007-09-27 | $10.10 | $13.87 | 1,800 | — | — |
| 2007-09-26 | $9.98 | $13.71 | 900 | — | — |
| 2007-09-25 | $10.20 | $14.01 | 7,100 | — | — |
| 2007-09-24 | $10.00 | $13.74 | 7,000 | — | — |
| 2007-09-21 | $10.10 | $13.87 | 2,100 | — | — |
| 2007-09-20 | $10.20 | $14.01 | 5,000 | — | — |
| 2007-09-19 | $10.20 | $14.01 | 6,600 | — | — |
| 2007-09-18 | $10.15 | $13.94 | 1,400 | — | — |
| 2007-09-17 | $10.00 | $13.74 | 3,000 | — | — |
| 2007-09-14 | $10.15 | $13.94 | 5,700 | — | — |
| 2007-09-13 | $10.10 | $13.87 | 4,500 | — | — |
| 2007-09-12 | $10.10 | $13.87 | 4,900 | — | — |
| 2007-09-11 | $10.31 | $14.16 | 1,800 | — | — |
| 2007-09-10 | $10.15 | $13.94 | 7,500 | — | — |
| 2007-09-07 | $10.19 | $14.00 | 3,400 | — | — |
| 2007-09-06 | $10.27 | $14.11 | 800 | — | — |
| 2007-09-05 | $10.44 | $14.34 | 2,500 | — | — |
| 2007-09-04 | $10.50 | $14.42 | 2,900 | — | — |
| 2007-08-31 | $10.28 | $14.12 | 3,300 | — | — |
| 2007-08-30 | $10.20 | $14.01 | 2,400 | — | — |
| 2007-08-29 | $10.43 | $14.33 | 2,200 | — | — |
| 2007-08-28 | $10.07 | $13.83 | 5,900 | — | — |
| 2007-08-27 | $10.00 | $13.74 | 5,700 | — | — |
| 2007-08-24 | $10.06 | $13.82 | 11,700 | — | — |
| 2007-08-23 | $9.60 | $13.19 | 2,500 | — | — |
| 2007-08-22 | $9.60 | $13.19 | 5,800 | — | — |
| 2007-08-21 | $9.22 | $12.67 | 17,400 | — | — |
| 2007-08-20 | $9.22 | $12.67 | 9,100 | — | — |
| 2007-08-17 | $9.30 | $12.78 | 8,000 | — | — |
| 2007-08-16 | $9.10 | $12.50 | 45,000 | — | — |
| 2007-08-15 | $9.28 | $12.75 | 11,400 | — | — |
| 2007-08-14 | $9.25 | $12.71 | 31,100 | — | — |
| 2007-08-13 | $9.51 | $13.06 | 19,400 | — | — |
| 2007-08-10 | $9.08 | $12.47 | 21,600 | — | — |
| 2007-08-09 | $9.24 | $12.69 | 38,400 | — | — |
| 2007-08-08 | $8.75 | $12.02 | 236,500 | — | — |
| 2007-08-07 | $11.20 | $15.39 | 35,800 | — | — |
| 2007-08-06 | $11.10 | $15.25 | 31,600 | — | — |
| 2007-08-03 | $11.15 | $15.32 | 5,000 | — | — |
| 2007-08-02 | $11.86 | $16.29 | 8,700 | — | — |
| 2007-08-01 | $11.60 | $15.93 | 5,600 | — | — |
| 2007-07-31 | $11.88 | $16.32 | 10,500 | — | — |
| 2007-07-30 | $12.75 | $17.51 | 11,100 | — | — |
| 2007-07-27 | $12.07 | $16.58 | 10,200 | — | — |
| 2007-07-26 | $11.53 | $15.84 | 46,500 | — | — |
| 2007-07-25 | $11.35 | $15.59 | 62,900 | — | — |
| 2007-07-24 | $12.27 | $16.85 | 34,600 | — | — |
| 2007-07-23 | $13.70 | $18.82 | 9,300 | — | — |
| 2007-07-20 | $14.19 | $19.49 | 5,300 | — | — |
| 2007-07-19 | $13.71 | $18.83 | 15,400 | — | — |
| 2007-07-18 | $14.19 | $19.49 | 20,600 | — | — |
| 2007-07-17 | $14.17 | $19.46 | 18,100 | — | — |
| 2007-07-16 | $14.60 | $20.06 | 49,400 | — | — |
| 2007-07-13 | $14.58 | $20.03 | 84,700 | — | — |
| 2007-07-12 | $13.50 | $18.54 | 93,800 | — | — |
| 2007-07-11 | $12.70 | $17.45 | 4,500 | — | — |
| 2007-07-10 | $12.85 | $17.65 | 5,100 | — | — |
| 2007-07-09 | $12.69 | $17.43 | 14,100 | — | — |
| 2007-07-06 | $12.35 | $16.96 | 4,600 | — | — |
| 2007-07-05 | $12.60 | $17.31 | 3,600 | — | — |
| 2007-07-03 | $12.74 | $17.50 | 7,900 | — | — |
| 2007-07-02 | $12.65 | $17.38 | 19,100 | — | — |
| 2007-06-29 | $12.00 | $16.48 | 4,200 | — | — |
| 2007-06-28 | $12.05 | $16.55 | 8,700 | — | — |
| 2007-06-27 | $12.05 | $16.55 | 1,900 | — | — |
| 2007-06-26 | $12.15 | $16.69 | 14,500 | — | — |
| 2007-06-25 | $11.55 | $15.87 | 7,100 | — | — |
| 2007-06-22 | $11.87 | $16.31 | 15,500 | — | — |
| 2007-06-21 | $12.40 | $17.03 | 6,900 | — | — |
| 2007-06-20 | $12.55 | $17.24 | 2,400 | — | — |
| 2007-06-19 | $12.61 | $17.32 | 20,200 | — | — |
| 2007-06-18 | $12.50 | $17.17 | 4,500 | — | — |
| 2007-06-15 | $12.20 | $16.76 | 6,100 | — | — |
| 2007-06-14 | $12.35 | $16.96 | 5,800 | — | — |
| 2007-06-13 | $12.07 | $16.58 | 28,700 | — | — |
| 2007-06-12 | $11.39 | $15.65 | 11,800 | — | — |
| 2007-06-11 | $11.20 | $15.39 | 27,500 | — | — |
| 2007-06-08 | $12.05 | $16.55 | 18,200 | — | — |
| 2007-06-07 | $12.55 | $17.24 | 10,200 | — | — |
| 2007-06-06 | $12.50 | $17.17 | 16,400 | — | — |
| 2007-06-05 | $13.10 | $18.00 | 4,000 | — | — |
| 2007-06-04 | $13.25 | $18.20 | 14,100 | — | — |
| 2007-06-01 | $13.32 | $18.30 | 12,100 | — | — |
| 2007-05-31 | $12.80 | $17.58 | 1,700 | — | — |
| 2007-05-30 | $13.35 | $18.34 | 7,100 | — | — |
| 2007-05-29 | $13.30 | $17.90 | 5,300 | — | — |
| 2007-05-25 | $13.28 | $17.87 | 19,100 | — | — |
| 2007-05-24 | $13.03 | $17.54 | 15,600 | — | — |
| 2007-05-23 | $13.35 | $17.97 | 2,100 | — | — |
| 2007-05-22 | $13.14 | $17.68 | 16,100 | — | — |
| 2007-05-21 | $13.14 | $17.68 | 66,900 | — | — |
| 2007-05-18 | $13.00 | $17.50 | 18,100 | — | — |
| 2007-05-17 | $12.70 | $17.09 | 8,800 | — | — |
| 2007-05-16 | $12.19 | $16.41 | 22,500 | — | — |
| 2007-05-15 | $12.47 | $16.78 | 25,300 | — | — |
| 2007-05-14 | $13.10 | $17.63 | 40,900 | — | — |
| 2007-05-11 | $13.00 | $17.50 | 14,300 | — | — |
| 2007-05-10 | $12.82 | $17.25 | 57,900 | — | — |
| 2007-05-09 | $12.90 | $17.36 | 78,700 | — | — |
| 2007-05-08 | $13.14 | $17.68 | 218,600 | — | — |
| 2007-05-07 | $9.45 | $12.72 | 3,200 | — | — |
| 2007-05-04 | $9.72 | $13.08 | 900 | — | — |
| 2007-05-03 | $9.39 | $12.64 | 87,400 | — | — |
| 2007-05-02 | $9.59 | $12.91 | 16,700 | — | — |
| 2007-05-01 | $9.59 | $12.91 | 8,000 | — | — |
| 2007-04-30 | $9.23 | $12.42 | 82,900 | — | — |
| 2007-04-27 | $9.60 | $12.92 | 50,900 | — | — |
| 2007-04-26 | $9.65 | $12.99 | 21,700 | — | — |
| 2007-04-25 | $9.50 | $12.78 | 900 | — | — |
| 2007-04-24 | $9.37 | $12.61 | 8,400 | — | — |
| 2007-04-23 | $9.74 | $13.11 | 2,800 | — | — |
| 2007-04-20 | $9.64 | $12.97 | 6,000 | — | — |
| 2007-04-19 | $9.57 | $12.88 | 2,900 | — | — |
| 2007-04-18 | $9.42 | $12.68 | 3,400 | — | — |
| 2007-04-17 | $9.45 | $12.72 | 3,700 | — | — |
| 2007-04-16 | $9.48 | $12.76 | 0 | — | — |
| 2007-04-13 | $9.48 | $12.76 | 9,900 | — | — |
| 2007-04-12 | $9.25 | $12.45 | 0 | — | — |
| 2007-04-11 | $9.25 | $12.45 | 0 | — | — |
| 2007-04-10 | $9.25 | $12.45 | 0 | — | — |
| 2007-04-09 | $9.25 | $12.45 | 8,900 | — | — |
| 2007-04-05 | $9.39 | $12.64 | 5,400 | — | — |
| 2007-04-04 | $9.38 | $12.62 | 800 | — | — |
| 2007-04-03 | $9.39 | $12.64 | 0 | — | — |
| 2007-04-02 | $9.39 | $12.64 | 1,500 | — | — |
| 2007-03-30 | $9.32 | $12.54 | 2,400 | — | — |
| 2007-03-29 | $9.26 | $12.46 | 2,800 | — | — |
| 2007-03-28 | $9.18 | $12.35 | 3,400 | — | — |
| 2007-03-27 | $9.05 | $12.18 | 2,600 | — | — |
| 2007-03-26 | $8.99 | $12.10 | 2,600 | — | — |
| 2007-03-23 | $9.00 | $12.11 | 3,000 | — | — |
| 2007-03-22 | $9.14 | $12.30 | 2,300 | — | — |
| 2007-03-21 | $9.15 | $12.31 | 8,000 | — | — |
| 2007-03-20 | $8.94 | $12.03 | 3,900 | — | — |
| 2007-03-19 | $8.96 | $12.06 | 60,200 | — | — |
| 2007-03-16 | $8.95 | $12.04 | 44,200 | — | — |
| 2007-03-15 | $9.20 | $12.38 | 3,600 | — | — |
| 2007-03-14 | $9.14 | $12.30 | 5,600 | — | — |
| 2007-03-13 | $9.20 | $12.38 | 600 | — | — |
| 2007-03-12 | $9.05 | $12.18 | 600 | — | — |
| 2007-03-09 | $9.13 | $12.29 | 500 | — | — |
| 2007-03-08 | $9.15 | $12.31 | 14,900 | — | — |
| 2007-03-07 | $9.20 | $12.38 | 4,400 | — | — |
| 2007-03-06 | $9.24 | $12.44 | 8,800 | — | — |
| 2007-03-05 | $9.44 | $12.70 | 5,000 | — | — |
| 2007-03-02 | $9.16 | $12.33 | 19,900 | — | — |
| 2007-03-01 | $9.08 | $12.22 | 5,200 | — | — |
| 2007-02-28 | $9.09 | $12.23 | 11,800 | — | — |
| 2007-02-27 | $9.18 | $12.35 | 41,700 | — | — |
| 2007-02-26 | $9.35 | $12.58 | 4,300 | — | — |
| 2007-02-23 | $9.20 | $12.38 | 700 | — | — |
| 2007-02-22 | $9.25 | $12.45 | 2,200 | — | — |
| 2007-02-21 | $9.18 | $12.35 | 10,300 | — | — |
| 2007-02-20 | $9.01 | $12.13 | 1,000 | — | — |
| 2007-02-16 | $8.81 | $11.86 | 2,200 | — | — |
| 2007-02-15 | $9.10 | $12.25 | 900 | — | — |
| 2007-02-14 | $9.15 | $12.31 | 1,200 | — | — |
| 2007-02-13 | $9.14 | $12.30 | 700 | — | — |
| 2007-02-12 | $9.20 | $12.38 | 1,100 | — | — |
| 2007-02-09 | $9.00 | $12.11 | 300 | — | — |
| 2007-02-08 | $9.00 | $12.11 | 600 | — | — |
| 2007-02-07 | $8.80 | $11.84 | 3,500 | — | — |
| 2007-02-06 | $8.95 | $12.04 | 1,000 | — | — |
| 2007-02-05 | $8.90 | $11.98 | 600 | — | — |
| 2007-02-02 | $8.79 | $11.83 | 600 | — | — |
| 2007-02-01 | $8.73 | $11.75 | 5,600 | — | — |
| 2007-01-31 | $8.66 | $11.65 | 200 | — | — |
| 2007-01-30 | $8.65 | $11.64 | 0 | — | — |
| 2007-01-29 | $8.65 | $11.64 | 500 | — | — |
| 2007-01-26 | $8.55 | $11.51 | 900 | — | — |
| 2007-01-25 | $8.55 | $11.51 | 2,000 | — | — |
| 2007-01-24 | $8.60 | $11.57 | 1,400 | — | — |
| 2007-01-23 | $8.52 | $11.47 | 0 | — | — |
| 2007-01-22 | $8.52 | $11.47 | 1,600 | — | — |
| 2007-01-19 | $8.66 | $11.65 | 1,700 | — | — |
| 2007-01-18 | $8.55 | $11.51 | 4,300 | — | — |
| 2007-01-17 | $8.55 | $11.51 | 2,000 | — | — |
| 2007-01-16 | $8.57 | $11.53 | 600 | — | — |
| 2007-01-12 | $8.50 | $11.44 | 1,100 | — | — |
| 2007-01-11 | $8.70 | $11.71 | 400 | — | — |
| 2007-01-10 | $8.65 | $11.64 | 600 | — | — |
| 2007-01-09 | $8.65 | $11.64 | 2,600 | — | — |
| 2007-01-08 | $8.55 | $11.51 | 0 | — | — |
| 2007-01-05 | $8.55 | $11.51 | 900 | — | — |
| 2007-01-04 | $8.55 | $11.51 | 600 | — | — |
| 2007-01-03 | $8.55 | $11.51 | 16,300 | — | — |