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
- 1983-01-21 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 | $9.50 | $10.36 | 1,600,800 | — | — |
| 2007-12-28 | $9.40 | $10.25 | 1,436,000 | — | — |
| 2007-12-27 | $9.33 | $10.17 | 2,340,000 | — | — |
| 2007-12-26 | $9.36 | $10.21 | 1,825,600 | — | — |
| 2007-12-24 | $9.25 | $10.08 | 791,600 | — | — |
| 2007-12-21 | $9.26 | $10.09 | 2,894,400 | — | — |
| 2007-12-20 | $9.32 | $10.16 | 2,425,200 | — | — |
| 2007-12-19 | $9.37 | $10.21 | 3,606,800 | — | — |
| 2007-12-18 | $9.45 | $10.30 | 5,214,000 | — | — |
| 2007-12-17 | $9.60 | $10.46 | 4,261,600 | — | — |
| 2007-12-14 | $9.68 | $10.55 | 4,494,400 | — | — |
| 2007-12-13 | $9.70 | $10.57 | 6,706,400 | — | — |
| 2007-12-12 | $9.87 | $10.75 | 19,927,600 | — | — |
| 2007-12-11 | $10.64 | $11.58 | 1,964,400 | — | — |
| 2007-12-10 | $10.66 | $11.61 | 2,654,800 | — | — |
| 2007-12-07 | $10.68 | $11.64 | 2,852,800 | — | — |
| 2007-12-06 | $10.69 | $11.64 | 2,580,400 | — | — |
| 2007-12-05 | $10.84 | $11.81 | 4,837,200 | — | — |
| 2007-12-04 | $10.91 | $11.88 | 2,451,600 | — | — |
| 2007-12-03 | $10.86 | $11.83 | 2,084,800 | — | — |
| 2007-11-30 | $10.76 | $11.72 | 2,807,200 | — | — |
| 2007-11-29 | $10.77 | $11.73 | 3,454,000 | — | — |
| 2007-11-28 | $10.55 | $11.49 | 5,908,800 | — | — |
| 2007-11-27 | $10.48 | $11.41 | 1,839,600 | — | — |
| 2007-11-26 | $10.45 | $11.39 | 1,488,800 | — | — |
| 2007-11-23 | $10.55 | $11.49 | 962,000 | — | — |
| 2007-11-21 | $10.43 | $11.36 | 2,708,400 | — | — |
| 2007-11-20 | $10.64 | $11.59 | 3,104,400 | — | — |
| 2007-11-19 | $10.77 | $11.73 | 1,590,000 | — | — |
| 2007-11-16 | $10.92 | $11.89 | 1,308,800 | — | — |
| 2007-11-15 | $10.99 | $11.97 | 2,148,400 | — | — |
| 2007-11-14 | $11.15 | $12.14 | 3,290,800 | — | — |
| 2007-11-13 | $10.85 | $11.82 | 2,572,000 | — | — |
| 2007-11-12 | $10.90 | $11.87 | 1,270,400 | — | — |
| 2007-11-09 | $10.97 | $11.95 | 1,348,000 | — | — |
| 2007-11-08 | $10.98 | $11.96 | 2,485,200 | — | — |
| 2007-11-07 | $10.92 | $11.89 | 1,790,400 | — | — |
| 2007-11-06 | $10.80 | $11.76 | 2,006,800 | — | — |
| 2007-11-05 | $10.97 | $11.95 | 2,523,200 | — | — |
| 2007-11-02 | $10.94 | $11.91 | 2,796,000 | — | — |
| 2007-11-01 | $10.63 | $11.57 | 2,893,200 | — | — |
| 2007-10-31 | $10.50 | $11.44 | 3,280,400 | — | — |
| 2007-10-30 | $10.55 | $11.49 | 2,874,000 | — | — |
| 2007-10-29 | $10.59 | $11.54 | 4,306,000 | — | — |
| 2007-10-26 | $10.71 | $11.66 | 2,089,600 | — | — |
| 2007-10-25 | $10.66 | $11.61 | 4,940,800 | — | — |
| 2007-10-24 | $11.04 | $12.02 | 2,600,000 | — | — |
| 2007-10-23 | $11.35 | $12.36 | 3,529,200 | — | — |
| 2007-10-22 | $11.34 | $12.35 | 2,209,600 | — | — |
| 2007-10-19 | $11.23 | $12.23 | 2,154,800 | — | — |
| 2007-10-18 | $11.19 | $12.19 | 2,369,200 | — | — |
| 2007-10-17 | $11.22 | $12.22 | 3,162,000 | — | — |
| 2007-10-16 | $11.17 | $12.16 | 3,109,200 | — | — |
| 2007-10-15 | $11.33 | $12.34 | 3,453,200 | — | — |
| 2007-10-12 | $11.45 | $12.47 | 4,805,200 | — | — |
| 2007-10-11 | $11.74 | $12.79 | 3,437,200 | — | — |
| 2007-10-10 | $11.94 | $13.01 | 4,587,200 | — | — |
| 2007-10-09 | $11.86 | $12.92 | 10,340,400 | — | — |
| 2007-10-08 | $12.40 | $13.50 | 2,470,000 | — | — |
| 2007-10-05 | $12.58 | $13.70 | 1,432,400 | — | — |
| 2007-10-04 | $12.60 | $13.72 | 2,955,600 | — | — |
| 2007-10-03 | $13.03 | $14.19 | 1,542,000 | — | — |
| 2007-10-02 | $13.04 | $14.20 | 1,460,000 | — | — |
| 2007-10-01 | $13.10 | $14.27 | 1,474,400 | — | — |
| 2007-09-28 | $13.11 | $14.27 | 1,955,600 | — | — |
| 2007-09-27 | $13.44 | $14.64 | 5,274,800 | — | — |
| 2007-09-26 | $13.56 | $14.77 | 1,343,200 | — | — |
| 2007-09-25 | $13.26 | $14.44 | 2,963,600 | — | — |
| 2007-09-24 | $13.02 | $14.18 | 1,189,200 | — | — |
| 2007-09-21 | $13.02 | $14.18 | 1,307,200 | — | — |
| 2007-09-20 | $13.04 | $14.20 | 645,600 | — | — |
| 2007-09-19 | $13.01 | $14.17 | 1,178,800 | — | — |
| 2007-09-18 | $12.86 | $14.01 | 1,856,000 | — | — |
| 2007-09-17 | $12.79 | $13.93 | 1,218,800 | — | — |
| 2007-09-14 | $12.96 | $14.12 | 963,600 | — | — |
| 2007-09-13 | $12.98 | $14.14 | 1,394,000 | — | — |
| 2007-09-12 | $13.21 | $14.38 | 2,789,200 | — | — |
| 2007-09-11 | $13.01 | $14.17 | 2,136,000 | — | — |
| 2007-09-10 | $12.95 | $14.10 | 3,264,400 | — | — |
| 2007-09-07 | $12.64 | $13.77 | 7,997,600 | — | — |
| 2007-09-06 | $12.42 | $13.53 | 3,759,200 | — | — |
| 2007-09-05 | $12.38 | $13.48 | 2,092,800 | — | — |
| 2007-09-04 | $12.18 | $13.26 | 3,160,400 | — | — |
| 2007-08-31 | $12.19 | $13.28 | 2,920,400 | — | — |
| 2007-08-30 | $12.22 | $13.31 | 2,523,200 | — | — |
| 2007-08-29 | $12.38 | $13.48 | 1,751,600 | — | — |
| 2007-08-28 | $12.42 | $13.52 | 1,004,000 | — | — |
| 2007-08-27 | $12.58 | $13.71 | 1,569,200 | — | — |
| 2007-08-24 | $12.55 | $13.67 | 1,574,800 | — | — |
| 2007-08-23 | $12.48 | $13.59 | 4,242,000 | — | — |
| 2007-08-22 | $12.99 | $14.15 | 914,800 | — | — |
| 2007-08-21 | $13.15 | $14.33 | 2,169,200 | — | — |
| 2007-08-20 | $12.97 | $14.12 | 1,354,000 | — | — |
| 2007-08-17 | $12.80 | $13.94 | 2,335,600 | — | — |
| 2007-08-16 | $12.66 | $13.79 | 3,715,200 | — | — |
| 2007-08-15 | $12.91 | $14.07 | 2,449,200 | — | — |
| 2007-08-14 | $12.98 | $14.14 | 1,191,200 | — | — |
| 2007-08-13 | $13.24 | $14.42 | 3,186,000 | — | — |
| 2007-08-10 | $13.35 | $14.54 | 4,359,600 | — | — |
| 2007-08-09 | $13.85 | $15.08 | 7,338,400 | — | — |
| 2007-08-08 | $13.86 | $15.10 | 5,080,800 | — | — |
| 2007-08-07 | $13.64 | $14.86 | 3,176,400 | — | — |
| 2007-08-06 | $13.48 | $14.68 | 2,606,400 | — | — |
| 2007-08-03 | $13.30 | $14.49 | 2,077,600 | — | — |
| 2007-08-02 | $13.19 | $14.36 | 2,374,800 | — | — |
| 2007-08-01 | $12.93 | $14.09 | 1,849,200 | — | — |
| 2007-07-31 | $12.53 | $13.65 | 2,065,200 | — | — |
| 2007-07-30 | $12.86 | $14.01 | 2,006,800 | — | — |
| 2007-07-27 | $12.90 | $14.05 | 1,223,200 | — | — |
| 2007-07-26 | $13.05 | $14.21 | 1,994,400 | — | — |
| 2007-07-25 | $13.27 | $14.45 | 1,103,200 | — | — |
| 2007-07-24 | $13.28 | $14.46 | 1,121,200 | — | — |
| 2007-07-23 | $13.32 | $14.50 | 1,207,600 | — | — |
| 2007-07-20 | $13.38 | $14.57 | 1,512,000 | — | — |
| 2007-07-19 | $13.50 | $14.71 | 2,368,800 | — | — |
| 2007-07-18 | $13.21 | $14.39 | 1,172,800 | — | — |
| 2007-07-17 | $13.29 | $14.47 | 1,136,800 | — | — |
| 2007-07-16 | $13.35 | $14.54 | 1,721,200 | — | — |
| 2007-07-13 | $13.45 | $14.65 | 1,448,800 | — | — |
| 2007-07-12 | $13.61 | $14.82 | 1,561,200 | — | — |
| 2007-07-11 | $13.58 | $14.79 | 1,405,200 | — | — |
| 2007-07-10 | $13.53 | $14.73 | 1,054,800 | — | — |
| 2007-07-09 | $13.83 | $15.06 | 1,263,600 | — | — |
| 2007-07-06 | $13.71 | $14.94 | 1,990,800 | — | — |
| 2007-07-05 | $13.63 | $14.84 | 2,938,400 | — | — |
| 2007-07-03 | $13.37 | $14.56 | 844,400 | — | — |
| 2007-07-02 | $13.39 | $14.58 | 1,317,200 | — | — |
| 2007-06-29 | $13.33 | $14.52 | 1,423,600 | — | — |
| 2007-06-28 | $13.35 | $14.54 | 1,740,800 | — | — |
| 2007-06-27 | $13.39 | $14.58 | 1,289,200 | — | — |
| 2007-06-26 | $13.37 | $14.56 | 1,765,600 | — | — |
| 2007-06-25 | $13.40 | $14.59 | 1,966,400 | — | — |
| 2007-06-22 | $13.52 | $14.72 | 2,906,000 | — | — |
| 2007-06-21 | $13.60 | $14.81 | 2,806,800 | — | — |
| 2007-06-20 | $13.53 | $14.74 | 1,850,800 | — | — |
| 2007-06-19 | $13.60 | $14.81 | 1,158,000 | — | — |
| 2007-06-18 | $13.47 | $14.67 | 893,600 | — | — |
| 2007-06-15 | $13.54 | $14.75 | 1,407,200 | — | — |
| 2007-06-14 | $13.48 | $14.68 | 1,656,000 | — | — |
| 2007-06-13 | $13.45 | $14.65 | 2,719,200 | — | — |
| 2007-06-12 | $13.41 | $14.60 | 3,085,600 | — | — |
| 2007-06-11 | $13.40 | $14.60 | 2,557,200 | — | — |
| 2007-06-08 | $13.33 | $14.51 | 1,344,800 | — | — |
| 2007-06-07 | $13.29 | $14.47 | 4,264,800 | — | — |
| 2007-06-06 | $13.54 | $14.73 | 12,914,800 | — | — |
| 2007-06-05 | $13.53 | $14.72 | 3,742,400 | — | — |
| 2007-06-04 | $13.73 | $14.95 | 3,654,000 | — | — |
| 2007-06-01 | $13.86 | $15.09 | 2,511,200 | — | — |
| 2007-05-31 | $13.79 | $15.01 | 2,401,600 | — | — |
| 2007-05-30 | $13.89 | $15.12 | 3,801,200 | — | — |
| 2007-05-29 | $13.72 | $14.94 | 3,356,000 | — | — |
| 2007-05-25 | $13.72 | $14.93 | 2,400,400 | — | — |
| 2007-05-24 | $13.69 | $14.90 | 4,482,800 | — | — |
| 2007-05-23 | $13.56 | $14.76 | 2,230,000 | — | — |
| 2007-05-22 | $13.87 | $15.10 | 4,965,200 | — | — |
| 2007-05-21 | $13.75 | $14.97 | 4,805,600 | — | — |
| 2007-05-18 | $13.33 | $14.51 | 2,021,200 | — | — |
| 2007-05-17 | $13.31 | $14.49 | 2,601,600 | — | — |
| 2007-05-16 | $13.36 | $14.54 | 6,544,400 | — | — |
| 2007-05-15 | $12.64 | $13.76 | 1,632,800 | — | — |
| 2007-05-14 | $12.53 | $13.64 | 1,314,000 | — | — |
| 2007-05-11 | $12.64 | $13.76 | 1,070,800 | — | — |
| 2007-05-10 | $12.75 | $13.88 | 1,290,000 | — | — |
| 2007-05-09 | $12.80 | $13.93 | 1,547,600 | — | — |
| 2007-05-08 | $12.82 | $13.95 | 3,845,200 | — | — |
| 2007-05-07 | $12.95 | $14.09 | 720,800 | — | — |
| 2007-05-04 | $12.99 | $14.14 | 2,337,600 | — | — |
| 2007-05-03 | $13.06 | $14.22 | 1,673,600 | — | — |
| 2007-05-02 | $13.03 | $14.19 | 2,894,000 | — | — |
| 2007-05-01 | $12.83 | $13.96 | 3,331,600 | — | — |
| 2007-04-30 | $12.78 | $13.91 | 2,683,200 | — | — |
| 2007-04-27 | $12.84 | $13.97 | 2,363,600 | — | — |
| 2007-04-26 | $12.57 | $13.68 | 1,715,200 | — | — |
| 2007-04-25 | $12.39 | $13.49 | 993,200 | — | — |
| 2007-04-24 | $12.33 | $13.42 | 1,938,000 | — | — |
| 2007-04-23 | $12.45 | $13.55 | 2,640,800 | — | — |
| 2007-04-20 | $12.48 | $13.58 | 2,066,400 | — | — |
| 2007-04-19 | $12.47 | $13.58 | 885,600 | — | — |
| 2007-04-18 | $12.53 | $13.64 | 1,190,800 | — | — |
| 2007-04-17 | $12.59 | $13.71 | 831,600 | — | — |
| 2007-04-16 | $12.56 | $13.68 | 3,197,200 | — | — |
| 2007-04-13 | $12.59 | $13.71 | 2,598,400 | — | — |
| 2007-04-12 | $12.68 | $13.80 | 3,033,200 | — | — |
| 2007-04-11 | $12.63 | $13.75 | 2,901,200 | — | — |
| 2007-04-10 | $12.37 | $13.46 | 3,140,000 | — | — |
| 2007-04-09 | $12.49 | $13.59 | 1,503,200 | — | — |
| 2007-04-05 | $12.42 | $13.52 | 1,242,800 | — | — |
| 2007-04-04 | $12.19 | $13.27 | 1,466,000 | — | — |
| 2007-04-03 | $12.26 | $13.34 | 2,480,000 | — | — |
| 2007-04-02 | $12.21 | $13.30 | 1,555,200 | — | — |
| 2007-03-30 | $12.16 | $13.23 | 1,163,200 | — | — |
| 2007-03-29 | $12.15 | $13.23 | 1,982,400 | — | — |
| 2007-03-28 | $12.18 | $13.26 | 1,692,000 | — | — |
| 2007-03-27 | $12.15 | $13.23 | 2,271,200 | — | — |
| 2007-03-26 | $12.13 | $13.21 | 2,648,400 | — | — |
| 2007-03-23 | $12.16 | $13.24 | 2,588,000 | — | — |
| 2007-03-22 | $12.02 | $13.09 | 2,110,800 | — | — |
| 2007-03-21 | $11.82 | $12.86 | 2,554,800 | — | — |
| 2007-03-20 | $11.83 | $12.88 | 2,602,800 | — | — |
| 2007-03-19 | $11.65 | $12.68 | 2,188,000 | — | — |
| 2007-03-16 | $11.64 | $12.67 | 1,654,000 | — | — |
| 2007-03-15 | $11.71 | $12.75 | 1,242,400 | — | — |
| 2007-03-14 | $11.65 | $12.69 | 2,030,800 | — | — |
| 2007-03-13 | $11.54 | $12.56 | 2,040,000 | — | — |
| 2007-03-12 | $11.75 | $12.79 | 4,250,000 | — | — |
| 2007-03-09 | $11.96 | $13.01 | 10,003,200 | — | — |
| 2007-03-08 | $11.43 | $12.44 | 2,641,200 | — | — |
| 2007-03-07 | $11.31 | $12.32 | 2,620,400 | — | — |
| 2007-03-06 | $11.33 | $12.33 | 4,116,800 | — | — |
| 2007-03-05 | $11.46 | $12.48 | 2,836,400 | — | — |
| 2007-03-02 | $11.50 | $12.52 | 2,678,800 | — | — |
| 2007-03-01 | $11.49 | $12.51 | 2,461,600 | — | — |
| 2007-02-28 | $11.48 | $12.49 | 2,546,000 | — | — |
| 2007-02-27 | $11.50 | $12.52 | 2,544,400 | — | — |
| 2007-02-26 | $11.62 | $12.65 | 3,586,800 | — | — |
| 2007-02-23 | $11.80 | $12.84 | 2,614,000 | — | — |
| 2007-02-22 | $11.78 | $12.82 | 1,905,600 | — | — |
| 2007-02-21 | $11.85 | $12.90 | 4,110,000 | — | — |
| 2007-02-20 | $11.73 | $12.76 | 4,586,800 | — | — |
| 2007-02-16 | $11.66 | $12.70 | 5,265,600 | — | — |
| 2007-02-15 | $11.60 | $12.63 | 4,489,200 | — | — |
| 2007-02-14 | $11.54 | $12.56 | 4,584,000 | — | — |
| 2007-02-13 | $11.52 | $12.54 | 2,432,000 | — | — |
| 2007-02-12 | $11.51 | $12.53 | 2,498,000 | — | — |
| 2007-02-09 | $11.59 | $12.61 | 1,513,600 | — | — |
| 2007-02-08 | $11.67 | $12.70 | 2,446,800 | — | — |
| 2007-02-07 | $11.58 | $12.61 | 4,154,400 | — | — |
| 2007-02-06 | $11.80 | $12.85 | 3,706,800 | — | — |
| 2007-02-05 | $11.94 | $13.00 | 3,087,600 | — | — |
| 2007-02-02 | $12.09 | $13.16 | 2,395,200 | — | — |
| 2007-02-01 | $12.08 | $13.15 | 3,091,200 | — | — |
| 2007-01-31 | $11.93 | $12.98 | 3,529,200 | — | — |
| 2007-01-30 | $11.67 | $12.70 | 2,008,400 | — | — |
| 2007-01-29 | $11.69 | $12.72 | 2,828,800 | — | — |
| 2007-01-26 | $11.79 | $12.84 | 2,818,000 | — | — |
| 2007-01-25 | $11.98 | $13.04 | 4,224,000 | — | — |
| 2007-01-24 | $11.90 | $12.96 | 2,539,600 | — | — |
| 2007-01-23 | $11.90 | $12.95 | 4,946,000 | — | — |
| 2007-01-22 | $11.71 | $12.75 | 11,230,800 | — | — |
| 2007-01-19 | $12.52 | $13.63 | 3,483,600 | — | — |
| 2007-01-18 | $12.55 | $13.66 | 3,862,800 | — | — |
| 2007-01-17 | $12.66 | $13.78 | 5,353,200 | — | — |
| 2007-01-16 | $12.87 | $14.01 | 4,499,600 | — | — |
| 2007-01-12 | $12.91 | $14.05 | 3,238,400 | — | — |
| 2007-01-11 | $12.86 | $14.00 | 11,499,200 | — | — |
| 2007-01-10 | $12.85 | $13.99 | 21,937,200 | — | — |
| 2007-01-09 | $11.57 | $12.59 | 2,253,200 | — | — |
| 2007-01-08 | $11.69 | $12.72 | 4,836,400 | — | — |
| 2007-01-05 | $11.75 | $12.79 | 8,536,400 | — | — |
| 2007-01-04 | $11.40 | $12.41 | 14,148,400 | — | — |
| 2007-01-03 | $10.95 | $11.92 | 3,044,400 | — | — |