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
- 1998-05-01 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 | $8.53 | $8.53 | 1,148,900 | — | — |
| 2007-12-28 | $8.79 | $8.79 | 1,061,400 | — | — |
| 2007-12-27 | $8.79 | $8.79 | 976,300 | — | — |
| 2007-12-26 | $9.16 | $9.16 | 1,066,300 | — | — |
| 2007-12-24 | $8.98 | $8.98 | 495,900 | — | — |
| 2007-12-21 | $8.84 | $8.84 | 2,420,800 | — | — |
| 2007-12-20 | $8.74 | $8.74 | 2,072,900 | — | — |
| 2007-12-19 | $8.36 | $8.36 | 2,755,400 | — | — |
| 2007-12-18 | $8.18 | $8.18 | 3,471,000 | — | — |
| 2007-12-17 | $8.40 | $8.40 | 1,417,800 | — | — |
| 2007-12-14 | $8.67 | $8.67 | 1,354,500 | — | — |
| 2007-12-13 | $8.68 | $8.68 | 1,425,500 | — | — |
| 2007-12-12 | $8.72 | $8.72 | 2,995,600 | — | — |
| 2007-12-11 | $8.49 | $8.49 | 2,004,600 | — | — |
| 2007-12-10 | $8.98 | $8.98 | 1,295,400 | — | — |
| 2007-12-07 | $8.81 | $8.81 | 2,329,800 | — | — |
| 2007-12-06 | $8.72 | $8.72 | 2,795,400 | — | — |
| 2007-12-05 | $8.50 | $8.50 | 1,800,200 | — | — |
| 2007-12-04 | $8.24 | $8.24 | 2,316,200 | — | — |
| 2007-12-03 | $8.10 | $8.10 | 1,505,900 | — | — |
| 2007-11-30 | $8.24 | $8.24 | 1,942,800 | — | — |
| 2007-11-29 | $8.12 | $8.12 | 1,998,200 | — | — |
| 2007-11-28 | $8.37 | $8.37 | 2,654,000 | — | — |
| 2007-11-27 | $8.06 | $8.06 | 2,279,700 | — | — |
| 2007-11-26 | $7.78 | $7.78 | 1,925,300 | — | — |
| 2007-11-23 | $7.94 | $7.94 | 478,400 | — | — |
| 2007-11-21 | $7.72 | $7.72 | 2,082,000 | — | — |
| 2007-11-20 | $7.84 | $7.84 | 3,139,100 | — | — |
| 2007-11-19 | $8.16 | $8.16 | 3,092,000 | — | — |
| 2007-11-16 | $8.70 | $8.70 | 3,037,300 | — | — |
| 2007-11-15 | $8.68 | $8.68 | 2,236,800 | — | — |
| 2007-11-14 | $8.76 | $8.76 | 2,574,600 | — | — |
| 2007-11-13 | $8.42 | $8.42 | 3,553,100 | — | — |
| 2007-11-12 | $8.55 | $8.55 | 3,474,300 | — | — |
| 2007-11-09 | $8.93 | $8.93 | 4,438,600 | — | — |
| 2007-11-08 | $9.06 | $9.06 | 9,683,400 | — | — |
| 2007-11-07 | $10.41 | $10.41 | 3,169,700 | — | — |
| 2007-11-06 | $10.49 | $10.49 | 3,517,000 | — | — |
| 2007-11-05 | $10.65 | $10.65 | 3,414,700 | — | — |
| 2007-11-02 | $11.14 | $11.14 | 1,736,300 | — | — |
| 2007-11-01 | $10.94 | $10.94 | 2,413,700 | — | — |
| 2007-10-31 | $11.33 | $11.33 | 2,775,800 | — | — |
| 2007-10-30 | $11.34 | $11.34 | 1,725,400 | — | — |
| 2007-10-29 | $11.30 | $11.30 | 1,824,100 | — | — |
| 2007-10-26 | $10.98 | $10.98 | 1,258,600 | — | — |
| 2007-10-25 | $10.76 | $10.76 | 2,085,300 | — | — |
| 2007-10-24 | $10.87 | $10.87 | 2,842,200 | — | — |
| 2007-10-23 | $11.13 | $11.13 | 2,126,900 | — | — |
| 2007-10-22 | $10.90 | $10.90 | 4,086,400 | — | — |
| 2007-10-19 | $11.36 | $11.36 | 2,222,600 | — | — |
| 2007-10-18 | $12.12 | $12.12 | 1,686,800 | — | — |
| 2007-10-17 | $11.91 | $11.91 | 1,370,600 | — | — |
| 2007-10-16 | $11.71 | $11.71 | 1,193,600 | — | — |
| 2007-10-15 | $11.62 | $11.62 | 1,155,100 | — | — |
| 2007-10-12 | $11.84 | $11.84 | 1,483,800 | — | — |
| 2007-10-11 | $11.48 | $11.48 | 2,258,100 | — | — |
| 2007-10-10 | $11.74 | $11.74 | 1,871,600 | — | — |
| 2007-10-09 | $12.07 | $12.07 | 1,246,500 | — | — |
| 2007-10-08 | $12.10 | $12.10 | 1,135,300 | — | — |
| 2007-10-05 | $12.27 | $12.27 | 2,201,100 | — | — |
| 2007-10-04 | $11.83 | $11.83 | 1,517,700 | — | — |
| 2007-10-03 | $11.81 | $11.81 | 1,902,700 | — | — |
| 2007-10-02 | $11.86 | $11.86 | 1,213,300 | — | — |
| 2007-10-01 | $11.74 | $11.74 | 1,397,400 | — | — |
| 2007-09-28 | $11.52 | $11.52 | 1,820,500 | — | — |
| 2007-09-27 | $11.95 | $11.95 | 2,255,200 | — | — |
| 2007-09-26 | $11.56 | $11.56 | 1,598,100 | — | — |
| 2007-09-25 | $11.63 | $11.63 | 3,123,900 | — | — |
| 2007-09-24 | $11.04 | $11.04 | 1,357,000 | — | — |
| 2007-09-21 | $11.10 | $11.10 | 3,102,700 | — | — |
| 2007-09-20 | $10.87 | $10.87 | 1,853,700 | — | — |
| 2007-09-19 | $10.79 | $10.79 | 2,891,700 | — | — |
| 2007-09-18 | $10.88 | $10.88 | 3,327,500 | — | — |
| 2007-09-17 | $9.89 | $9.89 | 3,917,000 | — | — |
| 2007-09-14 | $10.09 | $10.09 | 2,087,500 | — | — |
| 2007-09-13 | $10.37 | $10.37 | 1,310,200 | — | — |
| 2007-09-12 | $10.38 | $10.38 | 1,601,000 | — | — |
| 2007-09-11 | $10.72 | $10.72 | 2,276,800 | — | — |
| 2007-09-10 | $10.41 | $10.41 | 3,762,000 | — | — |
| 2007-09-07 | $10.78 | $10.78 | 2,383,100 | — | — |
| 2007-09-06 | $11.19 | $11.19 | 3,775,800 | — | — |
| 2007-09-05 | $11.46 | $11.46 | 3,991,300 | — | — |
| 2007-09-04 | $11.87 | $11.87 | 2,408,300 | — | — |
| 2007-08-31 | $11.52 | $11.52 | 1,348,500 | — | — |
| 2007-08-30 | $11.24 | $11.24 | 1,861,100 | — | — |
| 2007-08-29 | $11.55 | $11.55 | 2,631,200 | — | — |
| 2007-08-28 | $11.36 | $11.36 | 2,660,700 | — | — |
| 2007-08-27 | $11.66 | $11.66 | 2,245,100 | — | — |
| 2007-08-24 | $12.07 | $12.07 | 2,161,700 | — | — |
| 2007-08-23 | $11.73 | $11.73 | 2,952,600 | — | — |
| 2007-08-22 | $11.77 | $11.77 | 4,509,500 | — | — |
| 2007-08-21 | $10.97 | $10.97 | 2,897,000 | — | — |
| 2007-08-20 | $10.51 | $10.51 | 2,144,300 | — | — |
| 2007-08-17 | $10.69 | $10.69 | 2,889,000 | — | — |
| 2007-08-16 | $10.70 | $10.70 | 4,576,900 | — | — |
| 2007-08-15 | $10.47 | $10.47 | 2,854,600 | — | — |
| 2007-08-14 | $10.90 | $10.90 | 2,534,000 | — | — |
| 2007-08-13 | $11.27 | $11.27 | 3,974,300 | — | — |
| 2007-08-10 | $11.03 | $11.03 | 5,561,000 | — | — |
| 2007-08-09 | $9.80 | $9.80 | 7,190,000 | — | — |
| 2007-08-08 | $10.26 | $10.26 | 9,935,300 | — | — |
| 2007-08-07 | $10.74 | $10.74 | 6,034,000 | — | — |
| 2007-08-06 | $10.97 | $10.97 | 7,767,400 | — | — |
| 2007-08-03 | $10.44 | $10.44 | 3,926,400 | — | — |
| 2007-08-02 | $11.09 | $11.09 | 4,755,900 | — | — |
| 2007-08-01 | $11.22 | $11.22 | 10,914,800 | — | — |
| 2007-07-31 | $12.36 | $12.36 | 6,053,700 | — | — |
| 2007-07-30 | $13.35 | $13.35 | 3,057,900 | — | — |
| 2007-07-27 | $12.97 | $12.97 | 4,489,700 | — | — |
| 2007-07-26 | $13.05 | $13.05 | 8,175,800 | — | — |
| 2007-07-25 | $14.40 | $14.40 | 2,382,900 | — | — |
| 2007-07-24 | $14.49 | $14.49 | 2,519,900 | — | — |
| 2007-07-23 | $14.80 | $14.80 | 2,213,500 | — | — |
| 2007-07-20 | $14.73 | $14.73 | 2,859,200 | — | — |
| 2007-07-19 | $15.00 | $15.00 | 2,788,000 | — | — |
| 2007-07-18 | $15.29 | $15.29 | 1,985,000 | — | — |
| 2007-07-17 | $15.56 | $15.56 | 2,061,100 | — | — |
| 2007-07-16 | $15.33 | $15.33 | 1,629,200 | — | — |
| 2007-07-13 | $15.54 | $15.54 | 2,037,600 | — | — |
| 2007-07-12 | $15.90 | $15.90 | 1,529,300 | — | — |
| 2007-07-11 | $15.37 | $15.37 | 3,412,800 | — | — |
| 2007-07-10 | $15.54 | $15.54 | 2,928,200 | — | — |
| 2007-07-09 | $16.06 | $16.06 | 1,613,500 | — | — |
| 2007-07-06 | $15.97 | $15.97 | 1,620,900 | — | — |
| 2007-07-05 | $15.91 | $15.91 | 1,700,300 | — | — |
| 2007-07-03 | $16.18 | $16.18 | 897,400 | — | — |
| 2007-07-02 | $16.15 | $16.15 | 3,183,800 | — | — |
| 2007-06-29 | $15.75 | $15.75 | 2,664,600 | — | — |
| 2007-06-28 | $15.75 | $15.75 | 2,637,600 | — | — |
| 2007-06-27 | $15.44 | $15.44 | 4,038,000 | — | — |
| 2007-06-26 | $14.77 | $14.77 | 2,540,900 | — | — |
| 2007-06-25 | $14.89 | $14.89 | 3,446,600 | — | — |
| 2007-06-22 | $14.67 | $14.67 | 1,927,600 | — | — |
| 2007-06-21 | $14.84 | $14.84 | 1,877,000 | — | — |
| 2007-06-20 | $14.34 | $14.34 | 2,369,000 | — | — |
| 2007-06-19 | $14.81 | $14.81 | 2,222,200 | — | — |
| 2007-06-18 | $14.97 | $14.97 | 1,538,100 | — | — |
| 2007-06-15 | $14.98 | $14.98 | 3,322,000 | — | — |
| 2007-06-14 | $14.86 | $14.86 | 2,130,300 | — | — |
| 2007-06-13 | $14.35 | $14.35 | 1,698,700 | — | — |
| 2007-06-12 | $14.07 | $14.07 | 2,429,300 | — | — |
| 2007-06-11 | $14.05 | $14.05 | 1,600,800 | — | — |
| 2007-06-08 | $14.07 | $14.07 | 1,954,200 | — | — |
| 2007-06-07 | $13.86 | $13.86 | 2,758,300 | — | — |
| 2007-06-06 | $14.26 | $14.26 | 2,063,000 | — | — |
| 2007-06-05 | $14.35 | $14.35 | 2,580,100 | — | — |
| 2007-06-04 | $14.32 | $14.32 | 1,781,200 | — | — |
| 2007-06-01 | $14.47 | $14.47 | 1,878,300 | — | — |
| 2007-05-31 | $14.22 | $14.22 | 1,999,200 | — | — |
| 2007-05-30 | $14.26 | $14.26 | 2,587,100 | — | — |
| 2007-05-29 | $14.33 | $14.33 | 1,594,300 | — | — |
| 2007-05-25 | $14.08 | $14.08 | 1,131,200 | — | — |
| 2007-05-24 | $13.98 | $13.98 | 2,550,700 | — | — |
| 2007-05-23 | $14.18 | $14.18 | 1,720,400 | — | — |
| 2007-05-22 | $14.29 | $14.29 | 2,075,900 | — | — |
| 2007-05-21 | $14.11 | $14.11 | 1,868,100 | — | — |
| 2007-05-18 | $13.96 | $13.96 | 2,038,400 | — | — |
| 2007-05-17 | $13.90 | $13.90 | 1,472,500 | — | — |
| 2007-05-16 | $13.91 | $13.91 | 3,029,200 | — | — |
| 2007-05-15 | $13.81 | $13.81 | 2,520,700 | — | — |
| 2007-05-14 | $13.88 | $13.88 | 2,312,500 | — | — |
| 2007-05-11 | $14.20 | $14.20 | 2,679,500 | — | — |
| 2007-05-10 | $13.80 | $13.80 | 3,757,100 | — | — |
| 2007-05-09 | $14.16 | $14.16 | 3,405,500 | — | — |
| 2007-05-08 | $13.82 | $13.82 | 3,300,700 | — | — |
| 2007-05-07 | $13.61 | $13.61 | 2,355,500 | — | — |
| 2007-05-04 | $13.68 | $13.68 | 3,095,100 | — | — |
| 2007-05-03 | $13.75 | $13.75 | 3,853,200 | — | — |
| 2007-05-02 | $13.73 | $13.73 | 5,358,500 | — | — |
| 2007-05-01 | $13.99 | $13.99 | 3,795,100 | — | — |
| 2007-04-30 | $13.99 | $13.99 | 3,807,000 | — | — |
| 2007-04-27 | $14.62 | $14.62 | 2,616,300 | — | — |
| 2007-04-26 | $14.62 | $14.62 | 3,100,500 | — | — |
| 2007-04-25 | $14.55 | $14.55 | 4,009,600 | — | — |
| 2007-04-24 | $14.17 | $14.17 | 6,385,500 | — | — |
| 2007-04-23 | $14.09 | $14.09 | 2,948,700 | — | — |
| 2007-04-20 | $13.82 | $13.82 | 2,412,600 | — | — |
| 2007-04-19 | $13.77 | $13.77 | 4,478,300 | — | — |
| 2007-04-18 | $13.64 | $13.64 | 5,088,300 | — | — |
| 2007-04-17 | $13.61 | $13.61 | 5,274,400 | — | — |
| 2007-04-16 | $14.12 | $14.12 | 2,553,900 | — | — |
| 2007-04-13 | $13.85 | $13.85 | 4,876,500 | — | — |
| 2007-04-12 | $13.94 | $13.94 | 4,771,500 | — | — |
| 2007-04-11 | $14.03 | $14.03 | 4,874,500 | — | — |
| 2007-04-10 | $13.91 | $13.91 | 2,620,800 | — | — |
| 2007-04-09 | $13.95 | $13.95 | 2,487,600 | — | — |
| 2007-04-05 | $14.08 | $14.08 | 3,267,800 | — | — |
| 2007-04-04 | $13.75 | $13.75 | 3,457,100 | — | — |
| 2007-04-03 | $13.55 | $13.55 | 5,414,100 | — | — |
| 2007-04-02 | $12.82 | $12.82 | 3,800,500 | — | — |
| 2007-03-30 | $12.48 | $12.48 | 3,778,700 | — | — |
| 2007-03-29 | $12.17 | $12.17 | 4,523,700 | — | — |
| 2007-03-28 | $12.50 | $12.50 | 2,811,700 | — | — |
| 2007-03-27 | $12.67 | $12.67 | 2,680,400 | — | — |
| 2007-03-26 | $12.98 | $12.98 | 2,627,400 | — | — |
| 2007-03-23 | $12.85 | $12.85 | 2,467,400 | — | — |
| 2007-03-22 | $12.71 | $12.71 | 3,927,800 | — | — |
| 2007-03-21 | $12.62 | $12.62 | 4,121,800 | — | — |
| 2007-03-20 | $12.07 | $12.07 | 3,132,000 | — | — |
| 2007-03-19 | $11.90 | $11.90 | 2,216,100 | — | — |
| 2007-03-16 | $11.73 | $11.73 | 2,238,800 | — | — |
| 2007-03-15 | $11.85 | $11.85 | 1,856,900 | — | — |
| 2007-03-14 | $11.71 | $11.71 | 2,466,800 | — | — |
| 2007-03-13 | $11.55 | $11.55 | 2,788,700 | — | — |
| 2007-03-12 | $12.02 | $12.02 | 2,733,200 | — | — |
| 2007-03-09 | $12.00 | $12.00 | 2,150,300 | — | — |
| 2007-03-08 | $11.97 | $11.97 | 3,156,700 | — | — |
| 2007-03-07 | $11.63 | $11.63 | 2,838,600 | — | — |
| 2007-03-06 | $11.77 | $11.77 | 3,450,700 | — | — |
| 2007-03-05 | $11.12 | $11.12 | 4,158,900 | — | — |
| 2007-03-02 | $11.32 | $11.32 | 3,068,300 | — | — |
| 2007-03-01 | $11.80 | $11.80 | 4,832,100 | — | — |
| 2007-02-28 | $11.53 | $11.53 | 3,026,800 | — | — |
| 2007-02-27 | $11.08 | $11.08 | 3,544,700 | — | — |
| 2007-02-26 | $12.03 | $12.03 | 2,676,400 | — | — |
| 2007-02-23 | $12.05 | $12.05 | 2,855,100 | — | — |
| 2007-02-22 | $12.07 | $12.07 | 2,373,300 | — | — |
| 2007-02-21 | $11.99 | $11.99 | 1,563,600 | — | — |
| 2007-02-20 | $12.00 | $12.00 | 2,464,000 | — | — |
| 2007-02-16 | $11.82 | $11.82 | 1,701,500 | — | — |
| 2007-02-15 | $11.84 | $11.84 | 2,486,300 | — | — |
| 2007-02-14 | $11.76 | $11.76 | 4,576,600 | — | — |
| 2007-02-13 | $11.36 | $11.36 | 2,293,000 | — | — |
| 2007-02-12 | $11.00 | $11.00 | 4,742,700 | — | — |
| 2007-02-09 | $11.17 | $11.17 | 3,816,600 | — | — |
| 2007-02-08 | $11.23 | $11.23 | 8,814,400 | — | — |
| 2007-02-07 | $11.96 | $11.96 | 6,580,900 | — | — |
| 2007-02-06 | $11.33 | $11.33 | 4,256,200 | — | — |
| 2007-02-05 | $11.44 | $11.44 | 4,307,200 | — | — |
| 2007-02-02 | $11.05 | $11.05 | 3,205,400 | — | — |
| 2007-02-01 | $10.83 | $10.83 | 1,982,500 | — | — |
| 2007-01-31 | $10.53 | $10.53 | 2,627,500 | — | — |
| 2007-01-30 | $10.58 | $10.58 | 1,419,600 | — | — |
| 2007-01-29 | $10.53 | $10.53 | 2,875,800 | — | — |
| 2007-01-26 | $10.56 | $10.56 | 2,352,700 | — | — |
| 2007-01-25 | $10.44 | $10.44 | 2,559,500 | — | — |
| 2007-01-24 | $10.54 | $10.54 | 2,545,800 | — | — |
| 2007-01-23 | $10.21 | $10.21 | 1,666,800 | — | — |
| 2007-01-22 | $10.27 | $10.27 | 2,200,900 | — | — |
| 2007-01-19 | $10.29 | $10.29 | 2,426,700 | — | — |
| 2007-01-18 | $10.34 | $10.34 | 4,154,800 | — | — |
| 2007-01-17 | $10.79 | $10.79 | 3,354,600 | — | — |
| 2007-01-16 | $11.19 | $11.19 | 2,577,000 | — | — |
| 2007-01-12 | $11.28 | $11.28 | 3,508,400 | — | — |
| 2007-01-11 | $11.30 | $11.30 | 11,869,400 | — | — |
| 2007-01-10 | $10.60 | $10.60 | 2,950,300 | — | — |
| 2007-01-09 | $10.42 | $10.42 | 2,923,500 | — | — |
| 2007-01-08 | $10.22 | $10.22 | 3,353,900 | — | — |
| 2007-01-05 | $9.81 | $9.81 | 3,054,300 | — | — |
| 2007-01-04 | $9.98 | $9.98 | 2,221,500 | — | — |
| 2007-01-03 | $9.89 | $9.89 | 4,055,500 | — | — |