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 | $7.50 | $7.50 | 19,668,800 | — | — |
| 2007-12-28 | $7.32 | $7.32 | 18,345,200 | — | — |
| 2007-12-27 | $7.53 | $7.53 | 16,497,600 | — | — |
| 2007-12-26 | $7.77 | $7.77 | 12,431,200 | — | — |
| 2007-12-24 | $7.77 | $7.77 | 9,193,800 | — | — |
| 2007-12-21 | $7.79 | $7.79 | 26,836,400 | — | — |
| 2007-12-20 | $7.97 | $7.97 | 25,323,100 | — | — |
| 2007-12-19 | $7.98 | $7.98 | 45,774,200 | — | — |
| 2007-12-18 | $7.68 | $7.68 | 39,257,600 | — | — |
| 2007-12-17 | $7.95 | $7.95 | 29,907,600 | — | — |
| 2007-12-14 | $8.43 | $8.43 | 26,747,600 | — | — |
| 2007-12-13 | $8.84 | $8.84 | 45,747,100 | — | — |
| 2007-12-12 | $8.97 | $8.97 | 39,039,600 | — | — |
| 2007-12-11 | $9.07 | $9.07 | 39,730,000 | — | — |
| 2007-12-10 | $9.18 | $9.18 | 23,950,700 | — | — |
| 2007-12-07 | $9.05 | $9.05 | 27,084,300 | — | — |
| 2007-12-06 | $9.07 | $9.07 | 30,085,200 | — | — |
| 2007-12-05 | $8.91 | $8.91 | 70,387,700 | — | — |
| 2007-12-04 | $9.25 | $9.25 | 28,688,300 | — | — |
| 2007-12-03 | $9.66 | $9.66 | 23,784,900 | — | — |
| 2007-11-30 | $9.76 | $9.76 | 35,613,300 | — | — |
| 2007-11-29 | $10.14 | $10.14 | 50,739,100 | — | — |
| 2007-11-28 | $10.35 | $10.35 | 15,045,700 | — | — |
| 2007-11-27 | $10.15 | $10.15 | 37,828,400 | — | — |
| 2007-11-26 | $10.27 | $10.27 | 26,668,300 | — | — |
| 2007-11-23 | $10.78 | $10.78 | 10,338,800 | — | — |
| 2007-11-21 | $10.83 | $10.83 | 34,573,300 | — | — |
| 2007-11-20 | $11.28 | $11.28 | 43,147,400 | — | — |
| 2007-11-19 | $12.07 | $12.07 | 18,317,700 | — | — |
| 2007-11-16 | $12.64 | $12.64 | 28,141,300 | — | — |
| 2007-11-15 | $12.70 | $12.70 | 22,450,700 | — | — |
| 2007-11-14 | $12.28 | $12.28 | 16,327,500 | — | — |
| 2007-11-13 | $12.40 | $12.40 | 14,464,500 | — | — |
| 2007-11-12 | $11.95 | $11.95 | 17,279,000 | — | — |
| 2007-11-09 | $12.37 | $12.37 | 17,228,600 | — | — |
| 2007-11-08 | $12.51 | $12.51 | 28,899,600 | — | — |
| 2007-11-07 | $13.01 | $13.01 | 18,291,100 | — | — |
| 2007-11-06 | $13.43 | $13.43 | 18,324,100 | — | — |
| 2007-11-05 | $13.42 | $13.42 | 21,880,600 | — | — |
| 2007-11-02 | $13.17 | $13.17 | 14,414,800 | — | — |
| 2007-11-01 | $12.80 | $12.80 | 13,239,100 | — | — |
| 2007-10-31 | $13.08 | $13.08 | 10,160,200 | — | — |
| 2007-10-30 | $13.00 | $13.00 | 10,554,100 | — | — |
| 2007-10-29 | $12.88 | $12.88 | 9,567,600 | — | — |
| 2007-10-26 | $12.89 | $12.89 | 12,883,400 | — | — |
| 2007-10-25 | $12.75 | $12.75 | 22,462,000 | — | — |
| 2007-10-24 | $13.12 | $13.12 | 28,084,300 | — | — |
| 2007-10-23 | $13.73 | $13.73 | 14,955,500 | — | — |
| 2007-10-22 | $13.75 | $13.75 | 17,900,600 | — | — |
| 2007-10-19 | $13.80 | $13.80 | 45,753,200 | — | — |
| 2007-10-18 | $14.55 | $14.55 | 43,934,900 | — | — |
| 2007-10-17 | $14.11 | $14.11 | 23,021,100 | — | — |
| 2007-10-16 | $13.96 | $13.96 | 19,924,600 | — | — |
| 2007-10-15 | $13.98 | $13.98 | 13,329,800 | — | — |
| 2007-10-12 | $13.94 | $13.94 | 16,004,200 | — | — |
| 2007-10-11 | $13.80 | $13.80 | 28,395,300 | — | — |
| 2007-10-10 | $14.02 | $14.02 | 32,143,000 | — | — |
| 2007-10-09 | $13.79 | $13.79 | 15,169,700 | — | — |
| 2007-10-08 | $13.63 | $13.63 | 9,863,100 | — | — |
| 2007-10-05 | $13.63 | $13.63 | 21,874,300 | — | — |
| 2007-10-04 | $13.35 | $13.35 | 16,187,200 | — | — |
| 2007-10-03 | $13.23 | $13.23 | 32,015,100 | — | — |
| 2007-10-02 | $13.20 | $13.20 | 19,151,900 | — | — |
| 2007-10-01 | $13.23 | $13.23 | 18,374,300 | — | — |
| 2007-09-28 | $13.20 | $13.20 | 16,158,400 | — | — |
| 2007-09-27 | $13.28 | $13.28 | 29,042,300 | — | — |
| 2007-09-26 | $13.75 | $13.75 | 16,308,800 | — | — |
| 2007-09-25 | $13.81 | $13.81 | 21,341,200 | — | — |
| 2007-09-24 | $13.48 | $13.48 | 28,916,500 | — | — |
| 2007-09-21 | $13.24 | $13.24 | 15,336,800 | — | — |
| 2007-09-20 | $13.35 | $13.35 | 22,660,400 | — | — |
| 2007-09-19 | $13.10 | $13.10 | 28,029,800 | — | — |
| 2007-09-18 | $13.30 | $13.30 | 28,627,000 | — | — |
| 2007-09-17 | $12.84 | $12.84 | 14,869,000 | — | — |
| 2007-09-14 | $12.69 | $12.69 | 12,684,000 | — | — |
| 2007-09-13 | $12.73 | $12.73 | 14,591,400 | — | — |
| 2007-09-12 | $12.83 | $12.83 | 19,090,300 | — | — |
| 2007-09-11 | $12.97 | $12.97 | 20,305,100 | — | — |
| 2007-09-10 | $12.94 | $12.94 | 32,134,000 | — | — |
| 2007-09-07 | $12.61 | $12.61 | 13,349,800 | — | — |
| 2007-09-06 | $12.94 | $12.94 | 12,501,300 | — | — |
| 2007-09-05 | $12.90 | $12.90 | 18,668,800 | — | — |
| 2007-09-04 | $13.17 | $13.17 | 29,039,800 | — | — |
| 2007-08-31 | $13.00 | $13.00 | 27,658,300 | — | — |
| 2007-08-30 | $12.42 | $12.42 | 30,309,800 | — | — |
| 2007-08-29 | $12.30 | $12.30 | 24,718,800 | — | — |
| 2007-08-28 | $11.66 | $11.66 | 14,793,800 | — | — |
| 2007-08-27 | $11.98 | $11.98 | 14,464,100 | — | — |
| 2007-08-24 | $12.13 | $12.13 | 12,585,800 | — | — |
| 2007-08-23 | $12.06 | $12.06 | 24,604,300 | — | — |
| 2007-08-22 | $12.01 | $12.01 | 27,556,500 | — | — |
| 2007-08-21 | $12.17 | $12.17 | 15,148,200 | — | — |
| 2007-08-20 | $12.10 | $12.10 | 23,966,200 | — | — |
| 2007-08-17 | $11.89 | $11.89 | 29,195,600 | — | — |
| 2007-08-16 | $11.64 | $11.64 | 36,549,800 | — | — |
| 2007-08-15 | $11.95 | $11.95 | 47,123,500 | — | — |
| 2007-08-14 | $12.54 | $12.54 | 21,886,200 | — | — |
| 2007-08-13 | $12.84 | $12.84 | 21,435,200 | — | — |
| 2007-08-10 | $13.01 | $13.01 | 26,582,900 | — | — |
| 2007-08-09 | $13.08 | $13.08 | 61,830,100 | — | — |
| 2007-08-08 | $13.42 | $13.42 | 33,972,500 | — | — |
| 2007-08-07 | $12.63 | $12.63 | 27,107,800 | — | — |
| 2007-08-06 | $12.77 | $12.77 | 39,626,700 | — | — |
| 2007-08-03 | $12.85 | $12.85 | 25,624,100 | — | — |
| 2007-08-02 | $13.40 | $13.40 | 20,601,900 | — | — |
| 2007-08-01 | $13.41 | $13.41 | 28,455,500 | — | — |
| 2007-07-31 | $13.54 | $13.54 | 38,820,700 | — | — |
| 2007-07-30 | $13.79 | $13.79 | 28,868,700 | — | — |
| 2007-07-27 | $13.87 | $13.87 | 51,121,900 | — | — |
| 2007-07-26 | $14.73 | $14.73 | 56,258,900 | — | — |
| 2007-07-25 | $15.58 | $15.58 | 39,433,800 | — | — |
| 2007-07-24 | $15.21 | $15.21 | 30,927,700 | — | — |
| 2007-07-23 | $15.36 | $15.36 | 21,801,000 | — | — |
| 2007-07-20 | $15.50 | $15.50 | 42,602,500 | — | — |
| 2007-07-19 | $15.78 | $15.78 | 49,401,600 | — | — |
| 2007-07-18 | $15.46 | $15.46 | 39,567,000 | — | — |
| 2007-07-17 | $15.84 | $15.84 | 25,781,600 | — | — |
| 2007-07-16 | $15.72 | $15.72 | 32,994,600 | — | — |
| 2007-07-13 | $15.43 | $15.43 | 20,537,200 | — | — |
| 2007-07-12 | $15.36 | $15.36 | 40,924,700 | — | — |
| 2007-07-11 | $14.65 | $14.65 | 24,004,300 | — | — |
| 2007-07-10 | $14.43 | $14.43 | 18,283,600 | — | — |
| 2007-07-09 | $14.57 | $14.57 | 19,785,700 | — | — |
| 2007-07-06 | $14.39 | $14.39 | 20,035,600 | — | — |
| 2007-07-05 | $14.19 | $14.19 | 16,622,700 | — | — |
| 2007-07-03 | $14.36 | $14.36 | 7,586,700 | — | — |
| 2007-07-02 | $14.36 | $14.36 | 17,224,400 | — | — |
| 2007-06-29 | $14.30 | $14.30 | 21,023,600 | — | — |
| 2007-06-28 | $14.49 | $14.49 | 18,196,200 | — | — |
| 2007-06-27 | $14.58 | $14.58 | 25,102,400 | — | — |
| 2007-06-26 | $14.18 | $14.18 | 17,507,600 | — | — |
| 2007-06-25 | $14.28 | $14.28 | 21,723,200 | — | — |
| 2007-06-22 | $14.57 | $14.57 | 28,412,700 | — | — |
| 2007-06-21 | $14.72 | $14.72 | 57,709,500 | — | — |
| 2007-06-20 | $13.64 | $13.64 | 31,036,600 | — | — |
| 2007-06-19 | $13.57 | $13.57 | 24,860,900 | — | — |
| 2007-06-18 | $13.51 | $13.51 | 18,449,200 | — | — |
| 2007-06-15 | $13.63 | $13.63 | 24,796,900 | — | — |
| 2007-06-14 | $13.78 | $13.78 | 21,391,800 | — | — |
| 2007-06-13 | $13.96 | $13.96 | 20,365,200 | — | — |
| 2007-06-12 | $13.80 | $13.80 | 25,684,300 | — | — |
| 2007-06-11 | $13.91 | $13.91 | 22,635,000 | — | — |
| 2007-06-08 | $14.07 | $14.07 | 42,600,900 | — | — |
| 2007-06-07 | $13.68 | $13.68 | 34,513,200 | — | — |
| 2007-06-06 | $13.63 | $13.63 | 25,617,800 | — | — |
| 2007-06-05 | $13.98 | $13.98 | 25,919,700 | — | — |
| 2007-06-04 | $14.17 | $14.17 | 19,526,200 | — | — |
| 2007-06-01 | $14.31 | $14.31 | 17,752,400 | — | — |
| 2007-05-31 | $14.27 | $14.27 | 14,011,200 | — | — |
| 2007-05-30 | $14.37 | $14.37 | 19,121,200 | — | — |
| 2007-05-29 | $14.60 | $14.60 | 23,393,400 | — | — |
| 2007-05-25 | $14.76 | $14.76 | 22,946,000 | — | — |
| 2007-05-24 | $14.88 | $14.88 | 20,696,900 | — | — |
| 2007-05-23 | $15.21 | $15.21 | 17,842,600 | — | — |
| 2007-05-22 | $15.42 | $15.42 | 22,971,600 | — | — |
| 2007-05-21 | $15.43 | $15.43 | 24,534,400 | — | — |
| 2007-05-18 | $15.59 | $15.59 | 26,442,100 | — | — |
| 2007-05-17 | $15.43 | $15.43 | 29,236,300 | — | — |
| 2007-05-16 | $15.58 | $15.58 | 28,041,200 | — | — |
| 2007-05-15 | $15.40 | $15.40 | 41,447,400 | — | — |
| 2007-05-14 | $15.36 | $15.36 | 49,408,800 | — | — |
| 2007-05-11 | $14.68 | $14.68 | 43,421,700 | — | — |
| 2007-05-10 | $14.05 | $14.05 | 52,887,800 | — | — |
| 2007-05-09 | $13.57 | $13.57 | 24,983,300 | — | — |
| 2007-05-08 | $13.18 | $13.18 | 25,046,900 | — | — |
| 2007-05-07 | $13.28 | $13.28 | 20,101,800 | — | — |
| 2007-05-04 | $13.53 | $13.53 | 15,284,100 | — | — |
| 2007-05-03 | $13.69 | $13.69 | 23,494,500 | — | — |
| 2007-05-02 | $13.63 | $13.63 | 31,601,900 | — | — |
| 2007-05-01 | $13.54 | $13.54 | 27,744,200 | — | — |
| 2007-04-30 | $13.82 | $13.82 | 20,980,200 | — | — |
| 2007-04-27 | $14.32 | $14.32 | 23,396,100 | — | — |
| 2007-04-26 | $14.50 | $14.50 | 25,734,500 | — | — |
| 2007-04-25 | $14.65 | $14.65 | 38,742,700 | — | — |
| 2007-04-24 | $14.57 | $14.57 | 123,830,100 | — | — |
| 2007-04-23 | $14.04 | $14.04 | 27,913,800 | — | — |
| 2007-04-20 | $14.16 | $14.16 | 51,110,400 | — | — |
| 2007-04-19 | $14.28 | $14.28 | 56,775,000 | — | — |
| 2007-04-18 | $13.91 | $13.91 | 36,476,900 | — | — |
| 2007-04-17 | $13.47 | $13.47 | 15,411,600 | — | — |
| 2007-04-16 | $13.52 | $13.52 | 22,926,000 | — | — |
| 2007-04-13 | $13.57 | $13.57 | 29,108,700 | — | — |
| 2007-04-12 | $13.66 | $13.66 | 30,963,900 | — | — |
| 2007-04-11 | $13.19 | $13.19 | 26,197,800 | — | — |
| 2007-04-10 | $13.27 | $13.27 | 31,496,400 | — | — |
| 2007-04-09 | $13.35 | $13.35 | 52,559,000 | — | — |
| 2007-04-05 | $12.86 | $12.86 | 13,956,400 | — | — |
| 2007-04-04 | $12.71 | $12.71 | 15,527,600 | — | — |
| 2007-04-03 | $12.90 | $12.90 | 18,179,500 | — | — |
| 2007-04-02 | $12.83 | $12.83 | 16,599,600 | — | — |
| 2007-03-30 | $13.06 | $13.06 | 18,148,200 | — | — |
| 2007-03-29 | $13.08 | $13.08 | 28,354,400 | — | — |
| 2007-03-28 | $13.38 | $13.38 | 17,688,300 | — | — |
| 2007-03-27 | $13.50 | $13.50 | 13,302,100 | — | — |
| 2007-03-26 | $13.55 | $13.55 | 14,069,900 | — | — |
| 2007-03-23 | $13.50 | $13.50 | 14,155,900 | — | — |
| 2007-03-22 | $13.35 | $13.35 | 28,363,400 | — | — |
| 2007-03-21 | $13.60 | $13.60 | 48,964,200 | — | — |
| 2007-03-20 | $13.41 | $13.41 | 25,378,000 | — | — |
| 2007-03-19 | $13.72 | $13.72 | 16,415,900 | — | — |
| 2007-03-16 | $14.01 | $14.01 | 20,088,500 | — | — |
| 2007-03-15 | $13.93 | $13.93 | 14,533,000 | — | — |
| 2007-03-14 | $14.13 | $14.13 | 25,332,800 | — | — |
| 2007-03-13 | $13.94 | $13.94 | 23,148,300 | — | — |
| 2007-03-12 | $14.17 | $14.17 | 14,612,100 | — | — |
| 2007-03-09 | $14.20 | $14.20 | 19,111,200 | — | — |
| 2007-03-08 | $14.19 | $14.19 | 21,157,000 | — | — |
| 2007-03-07 | $14.10 | $14.10 | 21,556,900 | — | — |
| 2007-03-06 | $14.09 | $14.09 | 17,971,300 | — | — |
| 2007-03-05 | $13.95 | $13.95 | 32,175,300 | — | — |
| 2007-03-02 | $14.18 | $14.18 | 49,779,200 | — | — |
| 2007-03-01 | $14.79 | $14.79 | 25,736,300 | — | — |
| 2007-02-28 | $15.07 | $15.07 | 32,605,500 | — | — |
| 2007-02-27 | $15.08 | $15.08 | 43,273,800 | — | — |
| 2007-02-26 | $15.68 | $15.68 | 65,831,500 | — | — |
| 2007-02-23 | $14.69 | $14.69 | 22,884,800 | — | — |
| 2007-02-22 | $14.54 | $14.54 | 26,771,700 | — | — |
| 2007-02-21 | $14.56 | $14.56 | 23,986,900 | — | — |
| 2007-02-20 | $14.92 | $14.92 | 21,961,300 | — | — |
| 2007-02-16 | $14.94 | $14.94 | 15,951,200 | — | — |
| 2007-02-15 | $14.83 | $14.83 | 15,886,100 | — | — |
| 2007-02-14 | $14.95 | $14.95 | 31,912,700 | — | — |
| 2007-02-13 | $14.60 | $14.60 | 17,824,500 | — | — |
| 2007-02-12 | $14.69 | $14.69 | 20,472,600 | — | — |
| 2007-02-09 | $14.90 | $14.90 | 30,651,800 | — | — |
| 2007-02-08 | $15.13 | $15.13 | 24,673,000 | — | — |
| 2007-02-07 | $15.50 | $15.50 | 17,258,300 | — | — |
| 2007-02-06 | $15.32 | $15.32 | 31,872,900 | — | — |
| 2007-02-05 | $15.60 | $15.60 | 18,451,700 | — | — |
| 2007-02-02 | $15.69 | $15.69 | 20,216,200 | — | — |
| 2007-02-01 | $15.77 | $15.77 | 23,450,600 | — | — |
| 2007-01-31 | $15.55 | $15.55 | 30,280,100 | — | — |
| 2007-01-30 | $15.79 | $15.79 | 20,399,500 | — | — |
| 2007-01-29 | $15.95 | $15.95 | 30,040,100 | — | — |
| 2007-01-26 | $16.22 | $16.22 | 28,649,600 | — | — |
| 2007-01-25 | $16.05 | $16.05 | 30,902,100 | — | — |
| 2007-01-24 | $16.03 | $16.03 | 74,633,800 | — | — |
| 2007-01-23 | $17.51 | $17.51 | 25,341,200 | — | — |
| 2007-01-22 | $17.53 | $17.53 | 24,494,900 | — | — |
| 2007-01-19 | $17.73 | $17.73 | 22,764,400 | — | — |
| 2007-01-18 | $17.92 | $17.92 | 21,712,500 | — | — |
| 2007-01-17 | $18.20 | $18.20 | 21,415,000 | — | — |
| 2007-01-16 | $18.13 | $18.13 | 37,697,200 | — | — |
| 2007-01-12 | $18.26 | $18.26 | 123,328,200 | — | — |
| 2007-01-11 | $20.18 | $20.18 | 23,135,700 | — | — |
| 2007-01-10 | $20.01 | $20.01 | 19,783,200 | — | — |
| 2007-01-09 | $19.65 | $19.65 | 14,494,200 | — | — |
| 2007-01-08 | $19.47 | $19.47 | 15,814,800 | — | — |
| 2007-01-05 | $19.71 | $19.71 | 15,902,400 | — | — |
| 2007-01-04 | $19.79 | $19.79 | 23,652,500 | — | — |
| 2007-01-03 | $19.52 | $19.52 | 28,350,300 | — | — |