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 | $8.56 | $9.17 | 42,132,202 | — | — |
| 2007-12-28 | $8.62 | $9.24 | 40,532,983 | — | — |
| 2007-12-27 | $8.64 | $9.25 | 36,447,866 | — | — |
| 2007-12-26 | $8.68 | $9.30 | 28,367,262 | — | — |
| 2007-12-24 | $8.58 | $9.19 | 18,497,085 | — | — |
| 2007-12-21 | $8.63 | $9.24 | 73,177,421 | — | — |
| 2007-12-20 | $8.49 | $9.10 | 46,250,822 | — | — |
| 2007-12-19 | $8.45 | $9.05 | 50,775,969 | — | — |
| 2007-12-18 | $8.47 | $9.08 | 75,643,258 | — | — |
| 2007-12-17 | $8.48 | $9.09 | 66,165,097 | — | — |
| 2007-12-14 | $8.50 | $9.11 | 64,828,786 | — | — |
| 2007-12-13 | $8.45 | $9.06 | 56,247,118 | — | — |
| 2007-12-12 | $8.26 | $8.85 | 169,305,585 | — | — |
| 2007-12-11 | $8.33 | $8.93 | 94,427,579 | — | — |
| 2007-12-10 | $8.60 | $9.21 | 77,913,194 | — | — |
| 2007-12-07 | $8.57 | $9.18 | 95,239,993 | — | — |
| 2007-12-06 | $8.58 | $9.19 | 117,127,578 | — | — |
| 2007-12-05 | $8.52 | $9.13 | 250,049,743 | — | — |
| 2007-12-04 | $9.71 | $10.41 | 50,022,240 | — | — |
| 2007-12-03 | $9.86 | $10.57 | 56,387,109 | — | — |
| 2007-11-30 | $9.63 | $10.31 | 56,699,953 | — | — |
| 2007-11-29 | $9.52 | $10.20 | 46,146,896 | — | — |
| 2007-11-28 | $9.36 | $10.03 | 72,843,023 | — | — |
| 2007-11-27 | $9.12 | $9.78 | 54,679,482 | — | — |
| 2007-11-26 | $8.95 | $9.59 | 58,218,934 | — | — |
| 2007-11-23 | $9.16 | $9.81 | 21,499,623 | — | — |
| 2007-11-21 | $8.99 | $9.64 | 44,219,894 | — | — |
| 2007-11-20 | $9.08 | $9.73 | 54,637,015 | — | — |
| 2007-11-19 | $9.07 | $9.72 | 57,520,263 | — | — |
| 2007-11-16 | $9.32 | $9.99 | 48,241,844 | — | — |
| 2007-11-15 | $9.21 | $9.87 | 59,177,527 | — | — |
| 2007-11-14 | $9.21 | $9.87 | 62,596,622 | — | — |
| 2007-11-13 | $9.33 | $10.00 | 81,779,361 | — | — |
| 2007-11-12 | $8.88 | $9.51 | 64,556,061 | — | — |
| 2007-11-09 | $9.08 | $9.73 | 69,079,501 | — | — |
| 2007-11-08 | $9.29 | $9.95 | 76,130,663 | — | — |
| 2007-11-07 | $9.41 | $10.09 | 69,523,373 | — | — |
| 2007-11-06 | $9.70 | $10.39 | 53,551,663 | — | — |
| 2007-11-05 | $9.57 | $10.25 | 51,411,901 | — | — |
| 2007-11-02 | $9.63 | $10.32 | 83,997,441 | — | — |
| 2007-11-01 | $9.65 | $10.34 | 84,963,716 | — | — |
| 2007-10-31 | $9.86 | $10.57 | 82,201,040 | — | — |
| 2007-10-30 | $9.79 | $10.49 | 78,264,023 | — | — |
| 2007-10-29 | $9.80 | $10.50 | 84,660,475 | — | — |
| 2007-10-26 | $9.95 | $10.66 | 197,574,683 | — | — |
| 2007-10-25 | $9.97 | $10.69 | 276,688,892 | — | — |
| 2007-10-24 | $11.18 | $11.98 | 49,758,478 | — | — |
| 2007-10-23 | $11.06 | $11.85 | 35,224,871 | — | — |
| 2007-10-22 | $11.10 | $11.90 | 31,351,874 | — | — |
| 2007-10-19 | $10.99 | $11.78 | 60,686,479 | — | — |
| 2007-10-18 | $11.28 | $12.09 | 42,941,628 | — | — |
| 2007-10-17 | $11.31 | $12.12 | 45,378,656 | — | — |
| 2007-10-16 | $11.34 | $12.15 | 61,123,522 | — | — |
| 2007-10-15 | $11.20 | $12.00 | 31,012,995 | — | — |
| 2007-10-12 | $11.25 | $12.06 | 36,614,959 | — | — |
| 2007-10-11 | $11.10 | $11.89 | 44,032,102 | — | — |
| 2007-10-10 | $11.11 | $11.90 | 45,224,155 | — | — |
| 2007-10-09 | $11.20 | $12.00 | 39,504,181 | — | — |
| 2007-10-08 | $11.15 | $11.95 | 33,741,314 | — | — |
| 2007-10-05 | $11.35 | $12.16 | 40,591,241 | — | — |
| 2007-10-04 | $11.22 | $12.02 | 36,965,575 | — | — |
| 2007-10-03 | $11.14 | $11.94 | 52,074,935 | — | — |
| 2007-10-02 | $11.25 | $12.05 | 37,282,474 | — | — |
| 2007-10-01 | $11.41 | $12.23 | 35,645,056 | — | — |
| 2007-09-28 | $11.33 | $12.14 | 77,125,321 | — | — |
| 2007-09-27 | $11.36 | $12.18 | 45,191,291 | — | — |
| 2007-09-26 | $11.40 | $12.22 | 54,737,740 | — | — |
| 2007-09-25 | $11.29 | $12.10 | 80,598,406 | — | — |
| 2007-09-24 | $11.09 | $11.89 | 79,178,869 | — | — |
| 2007-09-21 | $11.19 | $11.99 | 90,384,076 | — | — |
| 2007-09-20 | $11.12 | $11.91 | 88,553,744 | — | — |
| 2007-09-19 | $11.40 | $12.21 | 124,600,632 | — | — |
| 2007-09-18 | $11.72 | $12.55 | 67,375,928 | — | — |
| 2007-09-17 | $11.66 | $12.50 | 39,103,629 | — | — |
| 2007-09-14 | $11.79 | $12.64 | 35,661,701 | — | — |
| 2007-09-13 | $11.83 | $12.67 | 34,934,220 | — | — |
| 2007-09-12 | $11.82 | $12.66 | 44,968,288 | — | — |
| 2007-09-11 | $11.94 | $12.80 | 35,437,417 | — | — |
| 2007-09-10 | $11.77 | $12.61 | 29,145,745 | — | — |
| 2007-09-07 | $11.72 | $12.55 | 44,564,749 | — | — |
| 2007-09-06 | $12.03 | $12.89 | 26,922,544 | — | — |
| 2007-09-05 | $12.08 | $12.94 | 27,863,638 | — | — |
| 2007-09-04 | $12.16 | $13.03 | 36,110,481 | — | — |
| 2007-08-31 | $12.23 | $13.10 | 30,657,898 | — | — |
| 2007-08-30 | $11.97 | $12.82 | 31,964,759 | — | — |
| 2007-08-29 | $12.06 | $12.92 | 41,760,673 | — | — |
| 2007-08-28 | $11.68 | $12.51 | 38,542,601 | — | — |
| 2007-08-27 | $12.11 | $12.98 | 30,511,078 | — | — |
| 2007-08-24 | $11.94 | $12.79 | 25,256,530 | — | — |
| 2007-08-23 | $11.94 | $12.79 | 43,187,892 | — | — |
| 2007-08-22 | $11.72 | $12.55 | 66,940,379 | — | — |
| 2007-08-21 | $11.49 | $12.31 | 50,537,388 | — | — |
| 2007-08-20 | $11.54 | $12.37 | 50,037,178 | — | — |
| 2007-08-17 | $11.83 | $12.68 | 76,923,871 | — | — |
| 2007-08-16 | $11.71 | $12.54 | 64,613,679 | — | — |
| 2007-08-15 | $11.76 | $12.60 | 53,475,693 | — | — |
| 2007-08-14 | $11.95 | $12.80 | 49,044,442 | — | — |
| 2007-08-13 | $12.07 | $12.93 | 40,506,948 | — | — |
| 2007-08-10 | $11.92 | $12.77 | 62,230,001 | — | — |
| 2007-08-09 | $11.74 | $12.58 | 65,807,438 | — | — |
| 2007-08-08 | $12.05 | $12.91 | 83,015,161 | — | — |
| 2007-08-07 | $12.13 | $13.00 | 42,443,766 | — | — |
| 2007-08-06 | $12.15 | $13.02 | 49,290,065 | — | — |
| 2007-08-03 | $11.98 | $12.84 | 51,966,528 | — | — |
| 2007-08-02 | $12.09 | $12.96 | 55,288,739 | — | — |
| 2007-08-01 | $12.23 | $13.10 | 85,526,879 | — | — |
| 2007-07-31 | $12.31 | $13.19 | 55,087,076 | — | — |
| 2007-07-30 | $12.75 | $13.66 | 45,389,326 | — | — |
| 2007-07-27 | $12.49 | $13.39 | 53,960,324 | — | — |
| 2007-07-26 | $12.75 | $13.66 | 116,032,836 | — | — |
| 2007-07-25 | $13.37 | $14.33 | 49,864,538 | — | — |
| 2007-07-24 | $13.27 | $14.22 | 47,501,986 | — | — |
| 2007-07-23 | $13.52 | $14.49 | 40,967,892 | — | — |
| 2007-07-20 | $13.40 | $14.36 | 43,637,312 | — | — |
| 2007-07-19 | $13.58 | $14.55 | 41,006,304 | — | — |
| 2007-07-18 | $13.60 | $14.57 | 62,977,754 | — | — |
| 2007-07-17 | $13.21 | $14.15 | 34,617,535 | — | — |
| 2007-07-16 | $12.95 | $13.88 | 31,181,795 | — | — |
| 2007-07-13 | $13.11 | $14.04 | 44,702,178 | — | — |
| 2007-07-12 | $12.99 | $13.92 | 38,747,892 | — | — |
| 2007-07-11 | $13.00 | $13.93 | 38,617,291 | — | — |
| 2007-07-10 | $12.93 | $13.86 | 48,824,213 | — | — |
| 2007-07-09 | $13.26 | $14.21 | 30,643,813 | — | — |
| 2007-07-06 | $13.39 | $14.35 | 24,471,858 | — | — |
| 2007-07-05 | $13.34 | $14.30 | 29,947,062 | — | — |
| 2007-07-03 | $13.40 | $14.36 | 14,696,004 | — | — |
| 2007-07-02 | $13.33 | $14.28 | 25,555,504 | — | — |
| 2007-06-29 | $13.18 | $14.12 | 31,796,387 | — | — |
| 2007-06-28 | $13.15 | $14.09 | 30,434,041 | — | — |
| 2007-06-27 | $13.08 | $14.02 | 36,950,637 | — | — |
| 2007-06-26 | $13.04 | $13.97 | 35,470,068 | — | — |
| 2007-06-25 | $12.98 | $13.91 | 26,924,465 | — | — |
| 2007-06-22 | $13.01 | $13.94 | 47,502,200 | — | — |
| 2007-06-21 | $13.30 | $14.26 | 38,744,050 | — | — |
| 2007-06-20 | $13.21 | $14.15 | 54,831,209 | — | — |
| 2007-06-19 | $13.17 | $14.11 | 52,736,262 | — | — |
| 2007-06-18 | $13.11 | $14.05 | 34,278,655 | — | — |
| 2007-06-15 | $13.12 | $14.05 | 79,625,942 | — | — |
| 2007-06-14 | $12.90 | $13.82 | 63,781,846 | — | — |
| 2007-06-13 | $12.59 | $13.49 | 45,093,127 | — | — |
| 2007-06-12 | $12.25 | $13.13 | 47,923,878 | — | — |
| 2007-06-11 | $12.36 | $13.24 | 28,569,565 | — | — |
| 2007-06-08 | $12.34 | $13.22 | 46,984,705 | — | — |
| 2007-06-07 | $12.27 | $13.15 | 67,390,013 | — | — |
| 2007-06-06 | $12.55 | $13.45 | 32,187,976 | — | — |
| 2007-06-05 | $12.70 | $13.61 | 35,179,630 | — | — |
| 2007-06-04 | $12.67 | $13.58 | 28,258,428 | — | — |
| 2007-06-01 | $12.82 | $13.73 | 24,686,112 | — | — |
| 2007-05-31 | $12.84 | $13.76 | 38,972,388 | — | — |
| 2007-05-30 | $12.87 | $13.79 | 32,782,721 | — | — |
| 2007-05-29 | $12.69 | $13.60 | 29,444,505 | — | — |
| 2007-05-25 | $12.76 | $13.68 | 26,444,101 | — | — |
| 2007-05-24 | $12.59 | $13.49 | 40,753,211 | — | — |
| 2007-05-23 | $12.81 | $13.72 | 24,859,179 | — | — |
| 2007-05-22 | $12.82 | $13.74 | 30,522,602 | — | — |
| 2007-05-21 | $12.91 | $13.83 | 32,732,359 | — | — |
| 2007-05-18 | $12.90 | $13.82 | 42,397,672 | — | — |
| 2007-05-17 | $12.61 | $13.51 | 26,100,741 | — | — |
| 2007-05-16 | $12.75 | $13.66 | 35,732,976 | — | — |
| 2007-05-15 | $12.46 | $13.35 | 44,671,022 | — | — |
| 2007-05-14 | $12.46 | $13.35 | 30,612,657 | — | — |
| 2007-05-11 | $12.38 | $13.26 | 30,444,284 | — | — |
| 2007-05-10 | $12.18 | $13.06 | 30,606,682 | — | — |
| 2007-05-09 | $12.31 | $13.20 | 51,347,028 | — | — |
| 2007-05-08 | $12.39 | $13.28 | 48,468,688 | — | — |
| 2007-05-07 | $12.53 | $13.42 | 28,317,540 | — | — |
| 2007-05-04 | $12.60 | $13.50 | 37,891,731 | — | — |
| 2007-05-03 | $12.76 | $13.68 | 38,437,821 | — | — |
| 2007-05-02 | $12.72 | $13.63 | 54,890,961 | — | — |
| 2007-05-01 | $12.51 | $13.41 | 46,882,486 | — | — |
| 2007-04-30 | $12.49 | $13.39 | 54,026,051 | — | — |
| 2007-04-27 | $12.62 | $13.52 | 52,476,981 | — | — |
| 2007-04-26 | $12.70 | $13.61 | 71,672,311 | — | — |
| 2007-04-25 | $13.16 | $14.10 | 43,276,026 | — | — |
| 2007-04-24 | $12.90 | $13.82 | 27,357,453 | — | — |
| 2007-04-23 | $12.96 | $13.88 | 24,471,858 | — | — |
| 2007-04-20 | $13.08 | $14.01 | 37,029,808 | — | — |
| 2007-04-19 | $12.91 | $13.84 | 19,170,576 | — | — |
| 2007-04-18 | $13.04 | $13.97 | 19,579,237 | — | — |
| 2007-04-17 | $13.12 | $14.06 | 22,242,895 | — | — |
| 2007-04-16 | $13.07 | $14.00 | 32,469,450 | — | — |
| 2007-04-13 | $13.21 | $14.15 | 31,530,704 | — | — |
| 2007-04-12 | $13.06 | $13.99 | 30,295,971 | — | — |
| 2007-04-11 | $12.85 | $13.77 | 57,740,065 | — | — |
| 2007-04-10 | $12.52 | $13.41 | 26,503,213 | — | — |
| 2007-04-09 | $12.40 | $13.29 | 16,245,502 | — | — |
| 2007-04-05 | $12.47 | $13.36 | 20,064,295 | — | — |
| 2007-04-04 | $12.35 | $13.24 | 30,673,262 | — | — |
| 2007-04-03 | $12.30 | $13.18 | 37,060,751 | — | — |
| 2007-04-02 | $12.06 | $12.92 | 22,193,600 | — | — |
| 2007-03-30 | $12.16 | $13.03 | 27,627,404 | — | — |
| 2007-03-29 | $12.12 | $12.99 | 31,761,389 | — | — |
| 2007-03-28 | $12.07 | $12.93 | 34,604,944 | — | — |
| 2007-03-27 | $12.22 | $13.10 | 22,592,445 | — | — |
| 2007-03-26 | $12.32 | $13.21 | 28,987,189 | — | — |
| 2007-03-23 | $12.42 | $13.31 | 24,502,801 | — | — |
| 2007-03-22 | $12.53 | $13.42 | 21,389,936 | — | — |
| 2007-03-21 | $12.58 | $13.48 | 31,658,530 | — | — |
| 2007-03-20 | $12.31 | $13.20 | 29,008,529 | — | — |
| 2007-03-19 | $12.14 | $13.01 | 24,954,569 | — | — |
| 2007-03-16 | $11.92 | $12.77 | 42,410,476 | — | — |
| 2007-03-15 | $12.05 | $12.91 | 28,375,798 | — | — |
| 2007-03-14 | $12.10 | $12.97 | 37,086,786 | — | — |
| 2007-03-13 | $11.95 | $12.81 | 42,800,144 | — | — |
| 2007-03-12 | $12.26 | $13.14 | 22,169,699 | — | — |
| 2007-03-09 | $12.24 | $13.12 | 26,716,400 | — | — |
| 2007-03-08 | $12.20 | $13.07 | 28,455,610 | — | — |
| 2007-03-07 | $12.08 | $12.95 | 39,925,006 | — | — |
| 2007-03-06 | $12.13 | $13.00 | 52,829,731 | — | — |
| 2007-03-05 | $11.86 | $12.70 | 55,748,189 | — | — |
| 2007-03-02 | $11.92 | $12.77 | 43,092,075 | — | — |
| 2007-03-01 | $11.97 | $12.82 | 53,355,762 | — | — |
| 2007-02-28 | $12.05 | $12.91 | 53,452,219 | — | — |
| 2007-02-27 | $11.86 | $12.70 | 68,449,117 | — | — |
| 2007-02-26 | $12.40 | $13.29 | 45,357,316 | — | — |
| 2007-02-23 | $12.71 | $13.62 | 39,304,866 | — | — |
| 2007-02-22 | $12.86 | $13.78 | 31,267,795 | — | — |
| 2007-02-21 | $13.02 | $13.96 | 27,387,436 | — | — |
| 2007-02-20 | $12.95 | $13.88 | 34,132,263 | — | — |
| 2007-02-16 | $13.01 | $13.94 | 33,300,963 | — | — |
| 2007-02-15 | $12.91 | $13.84 | 22,549,765 | — | — |
| 2007-02-14 | $12.92 | $13.85 | 33,060,568 | — | — |
| 2007-02-13 | $12.81 | $13.72 | 46,404,897 | — | — |
| 2007-02-12 | $12.49 | $13.38 | 54,500,226 | — | — |
| 2007-02-09 | $12.75 | $13.66 | 53,313,615 | — | — |
| 2007-02-08 | $12.94 | $13.87 | 52,912,530 | — | — |
| 2007-02-07 | $13.29 | $14.24 | 32,774,719 | — | — |
| 2007-02-06 | $13.26 | $14.21 | 33,990,459 | — | — |
| 2007-02-05 | $13.32 | $14.27 | 33,810,883 | — | — |
| 2007-02-02 | $13.46 | $14.42 | 40,672,866 | — | — |
| 2007-02-01 | $13.41 | $14.37 | 84,046,096 | — | — |
| 2007-01-31 | $13.86 | $14.85 | 38,216,419 | — | — |
| 2007-01-30 | $13.65 | $14.63 | 22,331,777 | — | — |
| 2007-01-29 | $13.69 | $14.67 | 31,300,658 | — | — |
| 2007-01-26 | $13.53 | $14.49 | 33,539,118 | — | — |
| 2007-01-25 | $13.59 | $14.56 | 47,593,748 | — | — |
| 2007-01-24 | $14.06 | $15.06 | 39,266,027 | — | — |
| 2007-01-23 | $13.91 | $14.91 | 22,947,329 | — | — |
| 2007-01-22 | $13.99 | $14.99 | 29,938,953 | — | — |
| 2007-01-19 | $13.94 | $14.93 | 32,295,849 | — | — |
| 2007-01-18 | $14.09 | $15.10 | 29,366,294 | — | — |
| 2007-01-17 | $13.98 | $14.98 | 43,969,896 | — | — |
| 2007-01-16 | $13.89 | $14.89 | 44,980,772 | — | — |
| 2007-01-12 | $13.77 | $14.76 | 54,219,818 | — | — |
| 2007-01-11 | $13.42 | $14.38 | 32,511,277 | — | — |
| 2007-01-10 | $13.41 | $14.36 | 29,679,992 | — | — |
| 2007-01-09 | $13.35 | $14.31 | 34,441,800 | — | — |
| 2007-01-08 | $13.27 | $14.22 | 33,076,573 | — | — |
| 2007-01-05 | $13.29 | $14.24 | 27,423,287 | — | — |
| 2007-01-04 | $13.45 | $14.41 | 40,676,708 | — | — |
| 2007-01-03 | $13.33 | $14.28 | 42,193,021 | — | — |