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
- 1983-08-19 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 | $8.41 | $9.40 | 3,268,000 | — | — |
| 2007-12-28 | $8.55 | $9.55 | 4,404,400 | — | — |
| 2007-12-27 | $8.55 | $9.56 | 4,490,000 | — | — |
| 2007-12-26 | $8.57 | $9.58 | 2,658,800 | — | — |
| 2007-12-24 | $8.60 | $9.61 | 1,790,800 | — | — |
| 2007-12-21 | $8.62 | $9.63 | 12,922,800 | — | — |
| 2007-12-20 | $8.37 | $9.36 | 11,002,400 | — | — |
| 2007-12-19 | $7.95 | $8.89 | 8,405,600 | — | — |
| 2007-12-18 | $8.25 | $9.23 | 3,866,800 | — | — |
| 2007-12-17 | $8.18 | $9.15 | 5,600,400 | — | — |
| 2007-12-14 | $8.40 | $9.39 | 4,748,000 | — | — |
| 2007-12-13 | $8.51 | $9.51 | 3,516,000 | — | — |
| 2007-12-12 | $8.50 | $9.50 | 5,332,000 | — | — |
| 2007-12-11 | $8.36 | $9.34 | 6,162,400 | — | — |
| 2007-12-10 | $8.68 | $9.70 | 3,344,800 | — | — |
| 2007-12-07 | $8.69 | $9.71 | 10,672,400 | — | — |
| 2007-12-06 | $8.36 | $9.35 | 5,455,600 | — | — |
| 2007-12-05 | $8.24 | $9.21 | 7,849,200 | — | — |
| 2007-12-04 | $7.90 | $8.83 | 3,964,400 | — | — |
| 2007-12-03 | $7.89 | $8.82 | 5,321,600 | — | — |
| 2007-11-30 | $8.00 | $8.94 | 6,734,400 | — | — |
| 2007-11-29 | $8.02 | $8.96 | 4,118,000 | — | — |
| 2007-11-28 | $8.10 | $9.06 | 5,325,600 | — | — |
| 2007-11-27 | $8.08 | $9.04 | 6,540,800 | — | — |
| 2007-11-26 | $7.95 | $8.88 | 3,298,000 | — | — |
| 2007-11-23 | $8.18 | $9.14 | 1,610,800 | — | — |
| 2007-11-21 | $8.05 | $9.00 | 4,696,800 | — | — |
| 2007-11-20 | $8.10 | $9.05 | 6,427,600 | — | — |
| 2007-11-19 | $8.03 | $8.97 | 5,730,000 | — | — |
| 2007-11-16 | $8.25 | $9.22 | 5,718,000 | — | — |
| 2007-11-15 | $8.25 | $9.22 | 4,903,200 | — | — |
| 2007-11-14 | $8.27 | $9.24 | 3,961,200 | — | — |
| 2007-11-13 | $8.48 | $9.48 | 5,498,000 | — | — |
| 2007-11-12 | $8.37 | $9.35 | 6,422,400 | — | — |
| 2007-11-09 | $8.38 | $9.37 | 5,250,800 | — | — |
| 2007-11-08 | $8.56 | $9.56 | 5,934,800 | — | — |
| 2007-11-07 | $8.43 | $9.43 | 3,796,400 | — | — |
| 2007-11-06 | $8.75 | $9.78 | 3,704,800 | — | — |
| 2007-11-05 | $8.70 | $9.73 | 4,744,800 | — | — |
| 2007-11-02 | $8.91 | $9.96 | 4,336,000 | — | — |
| 2007-11-01 | $8.89 | $9.93 | 4,047,600 | — | — |
| 2007-10-31 | $9.15 | $10.23 | 3,900,800 | — | — |
| 2007-10-30 | $9.06 | $10.13 | 3,377,200 | — | — |
| 2007-10-29 | $9.11 | $10.19 | 4,443,200 | — | — |
| 2007-10-26 | $9.13 | $10.21 | 4,778,000 | — | — |
| 2007-10-25 | $8.99 | $10.05 | 5,945,200 | — | — |
| 2007-10-24 | $8.83 | $9.87 | 7,704,000 | — | — |
| 2007-10-23 | $8.99 | $10.05 | 4,872,800 | — | — |
| 2007-10-22 | $9.11 | $10.19 | 5,550,800 | — | — |
| 2007-10-19 | $9.05 | $10.11 | 6,652,800 | — | — |
| 2007-10-18 | $9.33 | $10.42 | 5,525,200 | — | — |
| 2007-10-17 | $9.26 | $10.35 | 5,484,400 | — | — |
| 2007-10-16 | $9.25 | $10.34 | 4,400,400 | — | — |
| 2007-10-15 | $9.26 | $10.35 | 3,845,600 | — | — |
| 2007-10-12 | $9.27 | $10.36 | 4,810,400 | — | — |
| 2007-10-11 | $9.19 | $10.27 | 6,945,600 | — | — |
| 2007-10-10 | $9.25 | $10.34 | 7,543,600 | — | — |
| 2007-10-09 | $9.27 | $10.36 | 6,688,000 | — | — |
| 2007-10-08 | $9.26 | $10.35 | 4,530,800 | — | — |
| 2007-10-05 | $9.34 | $10.44 | 4,577,200 | — | — |
| 2007-10-04 | $9.27 | $10.36 | 3,603,200 | — | — |
| 2007-10-03 | $9.31 | $10.41 | 4,119,600 | — | — |
| 2007-10-02 | $9.43 | $10.54 | 3,449,600 | — | — |
| 2007-10-01 | $9.50 | $10.62 | 5,781,200 | — | — |
| 2007-09-28 | $9.28 | $10.37 | 5,502,800 | — | — |
| 2007-09-27 | $9.37 | $10.47 | 3,128,000 | — | — |
| 2007-09-26 | $9.31 | $10.41 | 2,998,400 | — | — |
| 2007-09-25 | $9.24 | $10.33 | 3,662,800 | — | — |
| 2007-09-24 | $9.11 | $10.18 | 3,141,200 | — | — |
| 2007-09-21 | $9.29 | $10.38 | 8,229,600 | — | — |
| 2007-09-20 | $9.17 | $10.25 | 2,973,200 | — | — |
| 2007-09-19 | $9.21 | $10.30 | 4,870,400 | — | — |
| 2007-09-18 | $9.09 | $10.16 | 4,257,200 | — | — |
| 2007-09-17 | $8.92 | $9.97 | 2,729,200 | — | — |
| 2007-09-14 | $9.09 | $10.16 | 3,290,400 | — | — |
| 2007-09-13 | $9.01 | $10.08 | 2,786,000 | — | — |
| 2007-09-12 | $9.04 | $10.10 | 2,031,600 | — | — |
| 2007-09-11 | $9.10 | $10.17 | 2,548,000 | — | — |
| 2007-09-10 | $8.94 | $9.99 | 2,022,000 | — | — |
| 2007-09-07 | $8.91 | $9.96 | 2,603,600 | — | — |
| 2007-09-06 | $9.12 | $10.19 | 2,048,400 | — | — |
| 2007-09-05 | $9.03 | $10.10 | 2,418,000 | — | — |
| 2007-09-04 | $9.13 | $10.21 | 2,611,600 | — | — |
| 2007-08-31 | $9.16 | $10.24 | 2,497,600 | — | — |
| 2007-08-30 | $9.08 | $10.15 | 3,071,600 | — | — |
| 2007-08-29 | $8.98 | $10.04 | 2,458,400 | — | — |
| 2007-08-28 | $8.84 | $9.89 | 4,118,000 | — | — |
| 2007-08-27 | $8.90 | $9.94 | 1,669,600 | — | — |
| 2007-08-24 | $8.94 | $9.99 | 2,144,000 | — | — |
| 2007-08-23 | $8.84 | $9.89 | 2,557,600 | — | — |
| 2007-08-22 | $8.95 | $10.00 | 3,094,400 | — | — |
| 2007-08-21 | $8.85 | $9.89 | 2,998,000 | — | — |
| 2007-08-20 | $8.84 | $9.89 | 4,780,800 | — | — |
| 2007-08-17 | $8.84 | $9.89 | 7,371,200 | — | — |
| 2007-08-16 | $8.90 | $9.95 | 6,471,200 | — | — |
| 2007-08-15 | $9.03 | $10.09 | 2,771,600 | — | — |
| 2007-08-14 | $9.14 | $10.21 | 2,942,400 | — | — |
| 2007-08-13 | $9.28 | $10.37 | 4,842,400 | — | — |
| 2007-08-10 | $9.40 | $10.51 | 5,582,000 | — | — |
| 2007-08-09 | $9.42 | $10.53 | 7,261,200 | — | — |
| 2007-08-08 | $9.60 | $10.73 | 6,719,600 | — | — |
| 2007-08-07 | $9.47 | $10.59 | 5,881,600 | — | — |
| 2007-08-06 | $9.35 | $10.46 | 5,756,800 | — | — |
| 2007-08-03 | $9.01 | $10.07 | 6,335,600 | — | — |
| 2007-08-02 | $9.20 | $10.28 | 4,396,000 | — | — |
| 2007-08-01 | $9.18 | $10.26 | 6,005,200 | — | — |
| 2007-07-31 | $9.14 | $10.22 | 6,652,000 | — | — |
| 2007-07-30 | $9.17 | $10.25 | 5,965,200 | — | — |
| 2007-07-27 | $9.23 | $10.31 | 7,684,000 | — | — |
| 2007-07-26 | $9.33 | $10.42 | 7,721,200 | — | — |
| 2007-07-25 | $9.54 | $10.66 | 3,540,800 | — | — |
| 2007-07-24 | $9.55 | $10.67 | 6,576,400 | — | — |
| 2007-07-23 | $9.69 | $10.83 | 4,296,800 | — | — |
| 2007-07-20 | $9.63 | $10.77 | 9,124,800 | — | — |
| 2007-07-19 | $9.59 | $10.72 | 17,885,600 | — | — |
| 2007-07-18 | $10.14 | $11.33 | 4,884,000 | — | — |
| 2007-07-17 | $10.14 | $11.33 | 3,860,000 | — | — |
| 2007-07-16 | $10.11 | $11.30 | 2,679,600 | — | — |
| 2007-07-13 | $10.23 | $11.43 | 4,271,200 | — | — |
| 2007-07-12 | $10.17 | $11.37 | 3,201,200 | — | — |
| 2007-07-11 | $10.03 | $11.21 | 2,504,000 | — | — |
| 2007-07-10 | $10.01 | $11.18 | 3,238,400 | — | — |
| 2007-07-09 | $10.01 | $11.19 | 2,534,000 | — | — |
| 2007-07-06 | $10.06 | $11.25 | 2,908,400 | — | — |
| 2007-07-05 | $10.02 | $11.20 | 3,016,800 | — | — |
| 2007-07-03 | $9.96 | $11.13 | 1,775,200 | — | — |
| 2007-07-02 | $9.95 | $11.12 | 3,732,800 | — | — |
| 2007-06-29 | $9.86 | $11.02 | 3,898,800 | — | — |
| 2007-06-28 | $9.90 | $11.07 | 4,098,400 | — | — |
| 2007-06-27 | $9.93 | $11.10 | 4,082,800 | — | — |
| 2007-06-26 | $9.72 | $10.87 | 5,882,000 | — | — |
| 2007-06-25 | $9.78 | $10.93 | 4,551,600 | — | — |
| 2007-06-22 | $9.88 | $11.04 | 6,059,600 | — | — |
| 2007-06-21 | $10.01 | $11.19 | 4,692,800 | — | — |
| 2007-06-20 | $9.99 | $11.17 | 2,959,600 | — | — |
| 2007-06-19 | $10.03 | $11.21 | 3,686,000 | — | — |
| 2007-06-18 | $10.04 | $11.22 | 3,110,000 | — | — |
| 2007-06-15 | $10.09 | $11.28 | 8,290,400 | — | — |
| 2007-06-14 | $9.97 | $11.15 | 4,471,200 | — | — |
| 2007-06-13 | $9.86 | $11.02 | 4,054,000 | — | — |
| 2007-06-12 | $9.69 | $10.84 | 4,310,000 | — | — |
| 2007-06-11 | $9.74 | $10.88 | 2,654,000 | — | — |
| 2007-06-08 | $9.73 | $10.87 | 6,352,400 | — | — |
| 2007-06-07 | $9.52 | $10.64 | 4,501,200 | — | — |
| 2007-06-06 | $9.65 | $10.79 | 4,866,800 | — | — |
| 2007-06-05 | $9.88 | $11.05 | 6,428,400 | — | — |
| 2007-06-04 | $10.00 | $11.18 | 11,582,400 | — | — |
| 2007-06-01 | $9.62 | $10.75 | 9,018,400 | — | — |
| 2007-05-31 | $9.59 | $10.72 | 4,674,400 | — | — |
| 2007-05-30 | $9.51 | $10.63 | 5,394,800 | — | — |
| 2007-05-29 | $9.37 | $10.48 | 3,126,800 | — | — |
| 2007-05-25 | $9.29 | $10.39 | 2,809,200 | — | — |
| 2007-05-24 | $9.29 | $10.39 | 5,565,600 | — | — |
| 2007-05-23 | $9.40 | $10.51 | 3,847,200 | — | — |
| 2007-05-22 | $9.39 | $10.49 | 4,525,200 | — | — |
| 2007-05-21 | $9.36 | $10.47 | 7,470,400 | — | — |
| 2007-05-18 | $9.33 | $10.43 | 6,784,800 | — | — |
| 2007-05-17 | $9.26 | $10.35 | 6,023,600 | — | — |
| 2007-05-16 | $9.40 | $10.51 | 4,333,200 | — | — |
| 2007-05-15 | $9.40 | $10.51 | 4,119,600 | — | — |
| 2007-05-14 | $9.47 | $10.58 | 1,562,800 | — | — |
| 2007-05-11 | $9.51 | $10.63 | 1,878,400 | — | — |
| 2007-05-10 | $9.49 | $10.61 | 3,473,200 | — | — |
| 2007-05-09 | $9.65 | $10.79 | 2,532,800 | — | — |
| 2007-05-08 | $9.55 | $10.67 | 2,707,600 | — | — |
| 2007-05-07 | $9.66 | $10.80 | 2,610,000 | — | — |
| 2007-05-04 | $9.53 | $10.65 | 4,305,200 | — | — |
| 2007-05-03 | $9.50 | $10.62 | 2,678,400 | — | — |
| 2007-05-02 | $9.55 | $10.67 | 3,060,800 | — | — |
| 2007-05-01 | $9.48 | $10.60 | 3,812,800 | — | — |
| 2007-04-30 | $9.37 | $10.47 | 3,294,000 | — | — |
| 2007-04-27 | $9.44 | $10.55 | 2,061,600 | — | — |
| 2007-04-26 | $9.46 | $10.58 | 2,368,000 | — | — |
| 2007-04-25 | $9.54 | $10.67 | 3,216,800 | — | — |
| 2007-04-24 | $9.44 | $10.55 | 3,279,600 | — | — |
| 2007-04-23 | $9.43 | $10.54 | 2,746,000 | — | — |
| 2007-04-20 | $9.44 | $10.56 | 4,908,400 | — | — |
| 2007-04-19 | $9.39 | $10.50 | 4,306,400 | — | — |
| 2007-04-18 | $9.44 | $10.55 | 3,995,600 | — | — |
| 2007-04-17 | $9.44 | $10.55 | 3,522,400 | — | — |
| 2007-04-16 | $9.40 | $10.50 | 3,546,400 | — | — |
| 2007-04-13 | $9.28 | $10.37 | 3,286,000 | — | — |
| 2007-04-12 | $9.33 | $10.43 | 5,258,400 | — | — |
| 2007-04-11 | $9.28 | $10.37 | 5,362,400 | — | — |
| 2007-04-10 | $9.32 | $10.41 | 7,298,400 | — | — |
| 2007-04-09 | $9.14 | $10.22 | 9,443,200 | — | — |
| 2007-04-05 | $9.11 | $10.18 | 6,112,400 | — | — |
| 2007-04-04 | $9.00 | $10.06 | 7,148,800 | — | — |
| 2007-04-03 | $8.99 | $10.05 | 8,985,200 | — | — |
| 2007-04-02 | $9.01 | $10.07 | 6,855,200 | — | — |
| 2007-03-30 | $9.03 | $10.09 | 8,313,600 | — | — |
| 2007-03-29 | $9.04 | $10.10 | 6,283,600 | — | — |
| 2007-03-28 | $9.06 | $10.13 | 7,106,400 | — | — |
| 2007-03-27 | $9.21 | $10.30 | 5,789,200 | — | — |
| 2007-03-26 | $9.26 | $10.35 | 6,492,400 | — | — |
| 2007-03-23 | $9.33 | $10.43 | 5,364,800 | — | — |
| 2007-03-22 | $9.33 | $10.43 | 11,311,200 | — | — |
| 2007-03-21 | $9.30 | $10.39 | 30,512,400 | — | — |
| 2007-03-20 | $10.13 | $11.32 | 4,218,400 | — | — |
| 2007-03-19 | $10.01 | $11.19 | 2,657,600 | — | — |
| 2007-03-16 | $9.92 | $11.09 | 5,502,800 | — | — |
| 2007-03-15 | $9.93 | $11.10 | 4,916,000 | — | — |
| 2007-03-14 | $10.03 | $11.21 | 6,170,000 | — | — |
| 2007-03-13 | $9.92 | $11.08 | 4,971,200 | — | — |
| 2007-03-12 | $10.05 | $11.23 | 2,096,400 | — | — |
| 2007-03-09 | $10.01 | $11.18 | 5,252,800 | — | — |
| 2007-03-08 | $9.99 | $11.17 | 4,921,600 | — | — |
| 2007-03-07 | $9.91 | $11.08 | 4,713,600 | — | — |
| 2007-03-06 | $9.74 | $10.89 | 3,777,200 | — | — |
| 2007-03-05 | $9.72 | $10.86 | 6,458,800 | — | — |
| 2007-03-02 | $9.84 | $11.00 | 4,856,800 | — | — |
| 2007-03-01 | $9.93 | $11.10 | 7,077,200 | — | — |
| 2007-02-28 | $10.10 | $11.29 | 5,204,800 | — | — |
| 2007-02-27 | $10.21 | $11.41 | 4,514,000 | — | — |
| 2007-02-26 | $10.52 | $11.76 | 2,169,600 | — | — |
| 2007-02-23 | $10.58 | $11.82 | 1,991,200 | — | — |
| 2007-02-22 | $10.66 | $11.91 | 1,750,400 | — | — |
| 2007-02-21 | $10.62 | $11.87 | 1,606,000 | — | — |
| 2007-02-20 | $10.70 | $11.96 | 2,426,400 | — | — |
| 2007-02-16 | $10.60 | $11.85 | 2,648,800 | — | — |
| 2007-02-15 | $10.59 | $11.83 | 2,277,200 | — | — |
| 2007-02-14 | $10.59 | $11.84 | 2,692,800 | — | — |
| 2007-02-13 | $10.49 | $11.73 | 3,249,200 | — | — |
| 2007-02-12 | $10.48 | $11.71 | 3,193,200 | — | — |
| 2007-02-09 | $10.44 | $11.67 | 3,618,400 | — | — |
| 2007-02-08 | $10.50 | $11.73 | 3,197,200 | — | — |
| 2007-02-07 | $10.55 | $11.79 | 4,220,800 | — | — |
| 2007-02-06 | $10.41 | $11.63 | 3,353,600 | — | — |
| 2007-02-05 | $10.38 | $11.60 | 3,164,800 | — | — |
| 2007-02-02 | $10.30 | $11.52 | 3,471,200 | — | — |
| 2007-02-01 | $10.35 | $11.46 | 3,849,600 | — | — |
| 2007-01-31 | $10.29 | $11.39 | 3,140,800 | — | — |
| 2007-01-30 | $10.22 | $11.32 | 3,098,800 | — | — |
| 2007-01-29 | $10.35 | $11.46 | 5,082,800 | — | — |
| 2007-01-26 | $10.24 | $11.34 | 2,152,800 | — | — |
| 2007-01-25 | $10.27 | $11.38 | 3,270,400 | — | — |
| 2007-01-24 | $10.42 | $11.54 | 5,285,600 | — | — |
| 2007-01-23 | $10.18 | $11.27 | 2,122,400 | — | — |
| 2007-01-22 | $10.21 | $11.31 | 2,681,200 | — | — |
| 2007-01-19 | $10.20 | $11.30 | 3,861,200 | — | — |
| 2007-01-18 | $10.18 | $11.27 | 2,748,400 | — | — |
| 2007-01-17 | $10.21 | $11.31 | 3,148,800 | — | — |
| 2007-01-16 | $10.25 | $11.35 | 2,602,400 | — | — |
| 2007-01-12 | $10.17 | $11.26 | 3,695,600 | — | — |
| 2007-01-11 | $10.12 | $11.21 | 2,952,800 | — | — |
| 2007-01-10 | $10.04 | $11.12 | 3,870,000 | — | — |
| 2007-01-09 | $10.07 | $11.15 | 3,169,200 | — | — |
| 2007-01-08 | $10.08 | $11.17 | 2,939,600 | — | — |
| 2007-01-05 | $10.07 | $11.15 | 4,557,600 | — | — |
| 2007-01-04 | $10.12 | $11.20 | 3,172,000 | — | — |
| 2007-01-03 | $10.11 | $11.19 | 7,324,800 | — | — |