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
- 1998-05-19 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 | $10.70 | $10.70 | 25,630 | — | — |
| 2007-12-28 | $10.00 | $10.00 | 35,360 | — | — |
| 2007-12-27 | $10.00 | $10.00 | 9,680 | — | — |
| 2007-12-26 | $10.50 | $10.50 | 4,870 | — | — |
| 2007-12-24 | $10.20 | $10.20 | 1,560 | — | — |
| 2007-12-21 | $10.50 | $10.50 | 1,760 | — | — |
| 2007-12-20 | $10.70 | $10.70 | 21,220 | — | — |
| 2007-12-19 | $10.10 | $10.10 | 20,360 | — | — |
| 2007-12-18 | $9.60 | $9.60 | 3,290 | — | — |
| 2007-12-17 | $9.80 | $9.80 | 8,030 | — | — |
| 2007-12-14 | $10.00 | $10.00 | 3,050 | — | — |
| 2007-12-13 | $9.80 | $9.80 | 16,350 | — | — |
| 2007-12-12 | $10.20 | $10.20 | 5,720 | — | — |
| 2007-12-11 | $10.00 | $10.00 | 16,320 | — | — |
| 2007-12-10 | $10.00 | $10.00 | 18,190 | — | — |
| 2007-12-07 | $10.70 | $10.70 | 5,410 | — | — |
| 2007-12-06 | $10.20 | $10.20 | 4,310 | — | — |
| 2007-12-05 | $10.40 | $10.40 | 7,160 | — | — |
| 2007-12-04 | $10.10 | $10.10 | 690 | — | — |
| 2007-12-03 | $10.50 | $10.50 | 7,320 | — | — |
| 2007-11-30 | $10.20 | $10.20 | 7,490 | — | — |
| 2007-11-29 | $10.50 | $10.50 | 2,850 | — | — |
| 2007-11-28 | $10.50 | $10.50 | 4,610 | — | — |
| 2007-11-27 | $10.20 | $10.20 | 6,730 | — | — |
| 2007-11-26 | $10.80 | $10.80 | 2,610 | — | — |
| 2007-11-23 | $10.80 | $10.80 | 100 | — | — |
| 2007-11-21 | $10.30 | $10.30 | 8,800 | — | — |
| 2007-11-20 | $10.40 | $10.40 | 26,110 | — | — |
| 2007-11-19 | $10.70 | $10.70 | 4,440 | — | — |
| 2007-11-16 | $10.30 | $10.30 | 1,020 | — | — |
| 2007-11-15 | $10.40 | $10.40 | 1,880 | — | — |
| 2007-11-14 | $10.70 | $10.70 | 1,170 | — | — |
| 2007-11-13 | $10.80 | $10.80 | 5,450 | — | — |
| 2007-11-12 | $9.90 | $9.90 | 14,680 | — | — |
| 2007-11-09 | $11.10 | $11.10 | 11,780 | — | — |
| 2007-11-08 | $10.70 | $10.70 | 2,760 | — | — |
| 2007-11-07 | $10.20 | $10.20 | 4,550 | — | — |
| 2007-11-06 | $10.20 | $10.20 | 20,240 | — | — |
| 2007-11-05 | $10.40 | $10.40 | 7,250 | — | — |
| 2007-11-02 | $11.10 | $11.10 | 4,600 | — | — |
| 2007-11-01 | $10.90 | $10.90 | 12,910 | — | — |
| 2007-10-31 | $11.30 | $11.30 | 19,490 | — | — |
| 2007-10-30 | $11.20 | $11.20 | 28,990 | — | — |
| 2007-10-29 | $11.30 | $11.30 | 28,500 | — | — |
| 2007-10-26 | $11.90 | $11.90 | 47,160 | — | — |
| 2007-10-25 | $10.20 | $10.20 | 37,220 | — | — |
| 2007-10-24 | $9.20 | $9.20 | 47,100 | — | — |
| 2007-10-23 | $8.00 | $8.00 | 28,950 | — | — |
| 2007-10-22 | $8.70 | $8.70 | 2,650 | — | — |
| 2007-10-19 | $8.60 | $8.60 | 6,760 | — | — |
| 2007-10-18 | $8.20 | $8.20 | 2,520 | — | — |
| 2007-10-17 | $8.60 | $8.60 | 4,700 | — | — |
| 2007-10-16 | $8.80 | $8.80 | 3,060 | — | — |
| 2007-10-15 | $8.90 | $8.90 | 630 | — | — |
| 2007-10-12 | $9.00 | $9.00 | 3,780 | — | — |
| 2007-10-11 | $9.00 | $9.00 | 1,210 | — | — |
| 2007-10-10 | $9.00 | $9.00 | 1,800 | — | — |
| 2007-10-09 | $8.80 | $8.80 | 4,230 | — | — |
| 2007-10-08 | $8.60 | $8.60 | 440 | — | — |
| 2007-10-05 | $8.80 | $8.80 | 590 | — | — |
| 2007-10-04 | $8.60 | $8.60 | 1,390 | — | — |
| 2007-10-03 | $8.50 | $8.50 | 6,420 | — | — |
| 2007-10-02 | $8.70 | $8.70 | 31,970 | — | — |
| 2007-10-01 | $8.50 | $8.50 | 9,300 | — | — |
| 2007-09-28 | $7.80 | $7.80 | 16,420 | — | — |
| 2007-09-27 | $9.30 | $9.30 | 11,740 | — | — |
| 2007-09-26 | $8.00 | $8.00 | 4,680 | — | — |
| 2007-09-25 | $8.00 | $8.00 | 5,280 | — | — |
| 2007-09-24 | $8.50 | $8.50 | 1,030 | — | — |
| 2007-09-21 | $8.10 | $8.10 | 11,570 | — | — |
| 2007-09-20 | $8.10 | $8.10 | 27,580 | — | — |
| 2007-09-19 | $8.40 | $8.40 | 8,200 | — | — |
| 2007-09-18 | $8.00 | $8.00 | 140,210 | — | — |
| 2007-09-17 | $7.40 | $7.40 | 24,440 | — | — |
| 2007-09-14 | $7.80 | $7.80 | 2,010 | — | — |
| 2007-09-13 | $7.50 | $7.50 | 15,440 | — | — |
| 2007-09-12 | $7.70 | $7.70 | 6,520 | — | — |
| 2007-09-11 | $7.30 | $7.30 | 6,080 | — | — |
| 2007-09-10 | $7.30 | $7.30 | 11,570 | — | — |
| 2007-09-07 | $7.00 | $7.00 | 9,810 | — | — |
| 2007-09-06 | $7.40 | $7.40 | 1,990 | — | — |
| 2007-09-05 | $7.60 | $7.60 | 5,460 | — | — |
| 2007-09-04 | $7.90 | $7.90 | 5,720 | — | — |
| 2007-08-31 | $8.00 | $8.00 | 13,100 | — | — |
| 2007-08-30 | $8.20 | $8.20 | 5,720 | — | — |
| 2007-08-29 | $8.00 | $8.00 | 41,570 | — | — |
| 2007-08-28 | $8.50 | $8.50 | 740 | — | — |
| 2007-08-27 | $8.50 | $8.50 | 8,100 | — | — |
| 2007-08-24 | $8.60 | $8.60 | 3,560 | — | — |
| 2007-08-23 | $8.90 | $8.90 | 1,660 | — | — |
| 2007-08-22 | $8.90 | $8.90 | 9,800 | — | — |
| 2007-08-21 | $9.30 | $9.30 | 830 | — | — |
| 2007-08-20 | $9.30 | $9.30 | 690 | — | — |
| 2007-08-17 | $9.20 | $9.20 | 1,720 | — | — |
| 2007-08-16 | $9.20 | $9.20 | 9,540 | — | — |
| 2007-08-15 | $9.30 | $9.30 | 10,280 | — | — |
| 2007-08-14 | $9.50 | $9.50 | 230 | — | — |
| 2007-08-13 | $9.40 | $9.40 | 5,930 | — | — |
| 2007-08-10 | $9.30 | $9.30 | 7,900 | — | — |
| 2007-08-09 | $9.10 | $9.10 | 14,040 | — | — |
| 2007-08-08 | $9.30 | $9.30 | 19,840 | — | — |
| 2007-08-07 | $9.30 | $9.30 | 12,710 | — | — |
| 2007-08-06 | $9.40 | $9.40 | 1,820 | — | — |
| 2007-08-03 | $9.40 | $9.40 | 1,330 | — | — |
| 2007-08-02 | $9.60 | $9.60 | 22,660 | — | — |
| 2007-08-01 | $9.30 | $9.30 | 3,390 | — | — |
| 2007-07-31 | $9.50 | $9.50 | 2,200 | — | — |
| 2007-07-30 | $9.50 | $9.50 | 7,350 | — | — |
| 2007-07-27 | $9.70 | $9.70 | 540 | — | — |
| 2007-07-26 | $9.60 | $9.60 | 4,460 | — | — |
| 2007-07-25 | $9.80 | $9.80 | 4,610 | — | — |
| 2007-07-24 | $9.70 | $9.70 | 37,700 | — | — |
| 2007-07-23 | $9.70 | $9.70 | 3,590 | — | — |
| 2007-07-20 | $9.70 | $9.70 | 1,520 | — | — |
| 2007-07-19 | $9.80 | $9.80 | 12,130 | — | — |
| 2007-07-18 | $9.70 | $9.70 | 480 | — | — |
| 2007-07-17 | $9.60 | $9.60 | 5,830 | — | — |
| 2007-07-16 | $9.50 | $9.50 | 1,900 | — | — |
| 2007-07-13 | $9.60 | $9.60 | 3,320 | — | — |
| 2007-07-12 | $9.70 | $9.70 | 15,070 | — | — |
| 2007-07-11 | $9.70 | $9.70 | 12,100 | — | — |
| 2007-07-10 | $9.80 | $9.80 | 15,380 | — | — |
| 2007-07-09 | $9.30 | $9.30 | 12,580 | — | — |
| 2007-07-06 | $9.10 | $9.10 | 750 | — | — |
| 2007-07-05 | $9.20 | $9.20 | 2,730 | — | — |
| 2007-07-03 | $9.30 | $9.30 | 870 | — | — |
| 2007-07-02 | $9.70 | $9.70 | 9,360 | — | — |
| 2007-06-29 | $9.80 | $9.80 | 3,190 | — | — |
| 2007-06-28 | $10.00 | $10.00 | 35,170 | — | — |
| 2007-06-27 | $9.90 | $9.90 | 6,830 | — | — |
| 2007-06-26 | $9.70 | $9.70 | 13,940 | — | — |
| 2007-06-25 | $9.50 | $9.50 | 27,910 | — | — |
| 2007-06-22 | $9.20 | $9.20 | 11,310 | — | — |
| 2007-06-21 | $9.70 | $9.70 | 43,250 | — | — |
| 2007-06-20 | $8.60 | $8.60 | 30,750 | — | — |
| 2007-06-19 | $8.30 | $8.30 | 1,540 | — | — |
| 2007-06-18 | $8.30 | $8.30 | 10,940 | — | — |
| 2007-06-15 | $8.40 | $8.40 | 5,760 | — | — |
| 2007-06-14 | $8.60 | $8.60 | 10,940 | — | — |
| 2007-06-13 | $8.60 | $8.60 | 17,950 | — | — |
| 2007-06-12 | $8.70 | $8.70 | 80,200 | — | — |
| 2007-06-11 | $8.50 | $8.50 | 16,810 | — | — |
| 2007-06-08 | $8.10 | $8.10 | 142,160 | — | — |
| 2007-06-07 | $9.30 | $9.30 | 7,600 | — | — |
| 2007-06-06 | $9.90 | $9.90 | 6,320 | — | — |
| 2007-06-05 | $9.80 | $9.80 | 12,870 | — | — |
| 2007-06-04 | $10.20 | $10.20 | 17,560 | — | — |
| 2007-06-01 | $9.90 | $9.90 | 18,810 | — | — |
| 2007-05-31 | $9.90 | $9.90 | 62,490 | — | — |
| 2007-05-30 | $9.60 | $9.60 | 13,500 | — | — |
| 2007-05-29 | $9.10 | $9.10 | 2,460 | — | — |
| 2007-05-25 | $9.60 | $9.60 | 3,200 | — | — |
| 2007-05-24 | $9.60 | $9.60 | 19,010 | — | — |
| 2007-05-23 | $9.70 | $9.70 | 28,600 | — | — |
| 2007-05-22 | $9.90 | $9.90 | 27,760 | — | — |
| 2007-05-21 | $10.40 | $10.40 | 2,660 | — | — |
| 2007-05-18 | $10.30 | $10.30 | 5,570 | — | — |
| 2007-05-17 | $10.50 | $10.50 | 10,390 | — | — |
| 2007-05-16 | $10.20 | $10.20 | 23,480 | — | — |
| 2007-05-15 | $10.40 | $10.40 | 460,350 | — | — |
| 2007-05-14 | $9.30 | $9.30 | 123,290 | — | — |
| 2007-05-11 | $11.40 | $11.40 | 140,830 | — | — |
| 2007-05-10 | $13.40 | $13.40 | 13,110 | — | — |
| 2007-05-09 | $14.00 | $14.00 | 13,910 | — | — |
| 2007-05-08 | $13.70 | $13.70 | 3,850 | — | — |
| 2007-05-07 | $14.10 | $14.10 | 1,660 | — | — |
| 2007-05-04 | $14.20 | $14.20 | 4,110 | — | — |
| 2007-05-03 | $14.10 | $14.10 | 2,180 | — | — |
| 2007-05-02 | $14.20 | $14.20 | 3,330 | — | — |
| 2007-05-01 | $14.50 | $14.50 | 7,800 | — | — |
| 2007-04-30 | $14.50 | $14.50 | 15,040 | — | — |
| 2007-04-27 | $14.60 | $14.60 | 5,930 | — | — |
| 2007-04-26 | $14.30 | $14.30 | 11,410 | — | — |
| 2007-04-25 | $14.10 | $14.10 | 178,510 | — | — |
| 2007-04-24 | $13.90 | $13.90 | 17,480 | — | — |
| 2007-04-23 | $14.40 | $14.40 | 96,250 | — | — |
| 2007-04-20 | $14.60 | $14.60 | 7,330 | — | — |
| 2007-04-19 | $14.70 | $14.70 | 3,980 | — | — |
| 2007-04-18 | $14.80 | $14.80 | 4,950 | — | — |
| 2007-04-17 | $15.00 | $15.00 | 22,230 | — | — |
| 2007-04-16 | $15.20 | $15.20 | 7,430 | — | — |
| 2007-04-13 | $15.50 | $15.50 | 71,330 | — | — |
| 2007-04-12 | $15.50 | $15.50 | 122,610 | — | — |
| 2007-04-11 | $16.90 | $16.90 | 18,540 | — | — |
| 2007-04-10 | $17.00 | $17.00 | 9,880 | — | — |
| 2007-04-09 | $18.10 | $18.10 | 4,170 | — | — |
| 2007-04-05 | $18.60 | $18.60 | 8,840 | — | — |
| 2007-04-04 | $18.80 | $18.80 | 11,860 | — | — |
| 2007-04-03 | $19.50 | $19.50 | 3,140 | — | — |
| 2007-04-02 | $19.80 | $19.80 | 29,590 | — | — |
| 2007-03-30 | $18.10 | $18.10 | 12,210 | — | — |
| 2007-03-29 | $17.70 | $17.70 | 1,660 | — | — |
| 2007-03-28 | $18.40 | $18.40 | 3,150 | — | — |
| 2007-03-27 | $17.40 | $17.40 | 6,130 | — | — |
| 2007-03-26 | $17.90 | $17.90 | 13,350 | — | — |
| 2007-03-23 | $18.00 | $18.00 | 8,670 | — | — |
| 2007-03-22 | $18.60 | $18.60 | 12,810 | — | — |
| 2007-03-21 | $20.00 | $20.00 | 15,460 | — | — |
| 2007-03-20 | $18.10 | $18.10 | 9,000 | — | — |
| 2007-03-19 | $18.20 | $18.20 | 25,190 | — | — |
| 2007-03-16 | $17.70 | $17.70 | 4,400 | — | — |
| 2007-03-15 | $17.80 | $17.80 | 93,360 | — | — |
| 2007-03-14 | $17.70 | $17.70 | 53,880 | — | — |
| 2007-03-13 | $18.30 | $18.30 | 37,820 | — | — |
| 2007-03-12 | $19.20 | $19.20 | 33,450 | — | — |
| 2007-03-09 | $19.50 | $19.50 | 15,740 | — | — |
| 2007-03-08 | $19.70 | $19.70 | 5,310 | — | — |
| 2007-03-07 | $19.80 | $19.80 | 18,280 | — | — |
| 2007-03-06 | $20.60 | $20.60 | 5,080 | — | — |
| 2007-03-05 | $20.50 | $20.50 | 8,600 | — | — |
| 2007-03-02 | $20.20 | $20.20 | 3,750 | — | — |
| 2007-03-01 | $20.50 | $20.50 | 9,160 | — | — |
| 2007-02-28 | $21.00 | $21.00 | 13,140 | — | — |
| 2007-02-27 | $20.90 | $20.90 | 18,080 | — | — |
| 2007-02-26 | $22.10 | $22.10 | 3,900 | — | — |
| 2007-02-23 | $22.20 | $22.20 | 6,550 | — | — |
| 2007-02-22 | $22.40 | $22.40 | 51,830 | — | — |
| 2007-02-21 | $21.80 | $21.80 | 57,730 | — | — |
| 2007-02-20 | $20.50 | $20.50 | 7,190 | — | — |
| 2007-02-16 | $20.40 | $20.40 | 87,570 | — | — |
| 2007-02-15 | $19.60 | $19.60 | 3,810 | — | — |
| 2007-02-14 | $20.50 | $20.50 | 4,190 | — | — |
| 2007-02-13 | $20.90 | $20.90 | 9,400 | — | — |
| 2007-02-12 | $20.70 | $20.70 | 8,170 | — | — |
| 2007-02-09 | $20.90 | $20.90 | 14,250 | — | — |
| 2007-02-08 | $21.00 | $21.00 | 17,180 | — | — |
| 2007-02-07 | $20.80 | $20.80 | 68,300 | — | — |
| 2007-02-06 | $20.80 | $20.80 | 89,640 | — | — |
| 2007-02-05 | $20.40 | $20.40 | 20,400 | — | — |
| 2007-02-02 | $20.00 | $20.00 | 294,380 | — | — |
| 2007-02-01 | $19.90 | $19.90 | 45,080 | — | — |
| 2007-01-31 | $19.80 | $19.80 | 11,560 | — | — |
| 2007-01-30 | $19.40 | $19.40 | 32,600 | — | — |
| 2007-01-29 | $20.10 | $20.10 | 57,760 | — | — |
| 2007-01-26 | $20.50 | $20.50 | 27,420 | — | — |
| 2007-01-25 | $20.80 | $20.80 | 35,350 | — | — |
| 2007-01-24 | $20.40 | $20.40 | 75,500 | — | — |
| 2007-01-23 | $20.80 | $20.80 | 41,960 | — | — |
| 2007-01-22 | $21.60 | $21.60 | 52,630 | — | — |
| 2007-01-19 | $22.90 | $22.90 | 5,000 | — | — |
| 2007-01-18 | $22.70 | $22.70 | 12,510 | — | — |
| 2007-01-17 | $23.80 | $23.80 | 17,760 | — | — |
| 2007-01-16 | $24.20 | $24.20 | 12,530 | — | — |
| 2007-01-12 | $24.10 | $24.10 | 11,090 | — | — |
| 2007-01-11 | $24.00 | $24.00 | 30,670 | — | — |
| 2007-01-10 | $24.00 | $24.00 | 31,060 | — | — |
| 2007-01-09 | $22.90 | $22.90 | 82,470 | — | — |
| 2007-01-08 | $22.00 | $22.00 | 35,690 | — | — |
| 2007-01-05 | $21.00 | $21.00 | 8,990 | — | — |
| 2007-01-04 | $21.50 | $21.50 | 92,880 | — | — |
| 2007-01-03 | $21.00 | $21.00 | 4,630 | — | — |