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
- 1995-03-07 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 | $8.64 | $8.64 | 3,143,700 | — | — |
| 2007-12-28 | $8.71 | $8.71 | 2,968,800 | — | — |
| 2007-12-27 | $8.77 | $8.77 | 2,096,100 | — | — |
| 2007-12-26 | $8.91 | $8.91 | 2,824,200 | — | — |
| 2007-12-24 | $9.10 | $9.10 | 1,099,200 | — | — |
| 2007-12-21 | $8.82 | $8.82 | 7,099,800 | — | — |
| 2007-12-20 | $8.77 | $8.77 | 3,736,800 | — | — |
| 2007-12-19 | $8.73 | $8.73 | 4,758,300 | — | — |
| 2007-12-18 | $8.73 | $8.73 | 6,726,600 | — | — |
| 2007-12-17 | $8.61 | $8.61 | 8,485,800 | — | — |
| 2007-12-14 | $8.87 | $8.87 | 8,954,700 | — | — |
| 2007-12-13 | $9.28 | $9.28 | 4,316,700 | — | — |
| 2007-12-12 | $9.28 | $9.28 | 4,961,700 | — | — |
| 2007-12-11 | $9.38 | $9.38 | 7,408,800 | — | — |
| 2007-12-10 | $9.79 | $9.79 | 4,633,200 | — | — |
| 2007-12-07 | $9.75 | $9.75 | 7,179,600 | — | — |
| 2007-12-06 | $9.41 | $9.41 | 7,455,300 | — | — |
| 2007-12-05 | $9.74 | $9.74 | 5,112,300 | — | — |
| 2007-12-04 | $9.62 | $9.62 | 6,165,900 | — | — |
| 2007-12-03 | $9.81 | $9.81 | 10,718,700 | — | — |
| 2007-11-30 | $9.55 | $9.55 | 10,167,600 | — | — |
| 2007-11-29 | $9.49 | $9.49 | 12,455,400 | — | — |
| 2007-11-28 | $8.96 | $8.96 | 14,908,800 | — | — |
| 2007-11-27 | $9.07 | $9.07 | 8,595,900 | — | — |
| 2007-11-26 | $8.97 | $8.97 | 9,885,000 | — | — |
| 2007-11-23 | $8.93 | $8.93 | 3,909,600 | — | — |
| 2007-11-21 | $8.97 | $8.97 | 8,177,400 | — | — |
| 2007-11-20 | $9.04 | $9.04 | 11,685,900 | — | — |
| 2007-11-19 | $8.74 | $8.74 | 8,277,300 | — | — |
| 2007-11-16 | $8.88 | $8.88 | 5,067,300 | — | — |
| 2007-11-15 | $9.14 | $9.14 | 5,985,900 | — | — |
| 2007-11-14 | $9.32 | $9.32 | 5,840,100 | — | — |
| 2007-11-13 | $9.70 | $9.70 | 5,046,300 | — | — |
| 2007-11-12 | $9.56 | $9.56 | 7,229,700 | — | — |
| 2007-11-09 | $9.55 | $9.55 | 8,060,400 | — | — |
| 2007-11-08 | $10.56 | $10.56 | 12,883,500 | — | — |
| 2007-11-07 | $11.16 | $11.16 | 4,146,600 | — | — |
| 2007-11-06 | $11.57 | $11.57 | 3,921,900 | — | — |
| 2007-11-05 | $11.35 | $11.35 | 6,434,700 | — | — |
| 2007-11-02 | $12.17 | $12.17 | 3,582,600 | — | — |
| 2007-11-01 | $12.20 | $12.20 | 3,633,000 | — | — |
| 2007-10-31 | $12.77 | $12.77 | 3,568,500 | — | — |
| 2007-10-30 | $12.79 | $12.79 | 3,691,800 | — | — |
| 2007-10-29 | $12.50 | $12.50 | 3,366,300 | — | — |
| 2007-10-26 | $12.66 | $12.66 | 3,560,400 | — | — |
| 2007-10-25 | $12.11 | $12.11 | 4,673,400 | — | — |
| 2007-10-24 | $12.24 | $12.24 | 5,811,300 | — | — |
| 2007-10-23 | $12.19 | $12.19 | 15,086,100 | — | — |
| 2007-10-22 | $12.30 | $12.30 | 13,821,600 | — | — |
| 2007-10-19 | $12.49 | $12.49 | 3,751,800 | — | — |
| 2007-10-18 | $13.01 | $13.01 | 2,056,200 | — | — |
| 2007-10-17 | $13.12 | $13.12 | 2,778,300 | — | — |
| 2007-10-16 | $13.13 | $13.13 | 3,722,400 | — | — |
| 2007-10-15 | $13.56 | $13.56 | 2,499,000 | — | — |
| 2007-10-12 | $13.75 | $13.75 | 2,298,000 | — | — |
| 2007-10-11 | $13.96 | $13.96 | 2,633,700 | — | — |
| 2007-10-10 | $13.85 | $13.85 | 2,734,200 | — | — |
| 2007-10-09 | $13.80 | $13.80 | 2,378,100 | — | — |
| 2007-10-08 | $13.71 | $13.71 | 2,011,200 | — | — |
| 2007-10-05 | $13.79 | $13.79 | 4,781,700 | — | — |
| 2007-10-04 | $13.50 | $13.50 | 5,200,500 | — | — |
| 2007-10-03 | $14.03 | $14.03 | 3,339,000 | — | — |
| 2007-10-02 | $13.98 | $13.98 | 4,209,000 | — | — |
| 2007-10-01 | $13.75 | $13.75 | 3,200,400 | — | — |
| 2007-09-28 | $13.51 | $13.51 | 4,569,300 | — | — |
| 2007-09-27 | $13.89 | $13.89 | 3,079,200 | — | — |
| 2007-09-26 | $13.86 | $13.86 | 2,361,600 | — | — |
| 2007-09-25 | $13.75 | $13.75 | 3,658,200 | — | — |
| 2007-09-24 | $13.73 | $13.73 | 3,937,200 | — | — |
| 2007-09-21 | $13.87 | $13.87 | 5,597,400 | — | — |
| 2007-09-20 | $13.97 | $13.97 | 4,094,700 | — | — |
| 2007-09-19 | $14.25 | $14.25 | 3,954,600 | — | — |
| 2007-09-18 | $14.22 | $14.22 | 3,684,300 | — | — |
| 2007-09-17 | $13.74 | $13.74 | 2,985,300 | — | — |
| 2007-09-14 | $13.97 | $13.97 | 3,348,300 | — | — |
| 2007-09-13 | $13.99 | $13.99 | 3,067,500 | — | — |
| 2007-09-12 | $13.79 | $13.79 | 3,262,800 | — | — |
| 2007-09-11 | $13.94 | $13.94 | 3,997,800 | — | — |
| 2007-09-10 | $13.77 | $13.77 | 3,974,400 | — | — |
| 2007-09-07 | $13.77 | $13.77 | 4,980,900 | — | — |
| 2007-09-06 | $14.00 | $14.00 | 4,119,000 | — | — |
| 2007-09-05 | $14.08 | $14.08 | 5,431,200 | — | — |
| 2007-09-04 | $14.41 | $14.41 | 5,671,500 | — | — |
| 2007-08-31 | $14.48 | $14.48 | 6,426,900 | — | — |
| 2007-08-30 | $13.49 | $13.49 | 4,035,600 | — | — |
| 2007-08-29 | $13.66 | $13.66 | 5,596,800 | — | — |
| 2007-08-28 | $12.96 | $12.96 | 4,689,600 | — | — |
| 2007-08-27 | $13.31 | $13.31 | 4,513,800 | — | — |
| 2007-08-24 | $13.08 | $13.08 | 3,322,200 | — | — |
| 2007-08-23 | $12.73 | $12.73 | 2,934,000 | — | — |
| 2007-08-22 | $12.98 | $12.98 | 2,656,500 | — | — |
| 2007-08-21 | $12.58 | $12.58 | 1,886,100 | — | — |
| 2007-08-20 | $12.74 | $12.74 | 4,007,100 | — | — |
| 2007-08-17 | $12.40 | $12.40 | 4,410,300 | — | — |
| 2007-08-16 | $11.96 | $11.96 | 5,329,500 | — | — |
| 2007-08-15 | $12.25 | $12.25 | 2,841,900 | — | — |
| 2007-08-14 | $12.49 | $12.49 | 5,402,100 | — | — |
| 2007-08-13 | $12.72 | $12.72 | 4,946,700 | — | — |
| 2007-08-10 | $13.03 | $13.03 | 7,036,800 | — | — |
| 2007-08-09 | $13.09 | $13.09 | 10,488,900 | — | — |
| 2007-08-08 | $14.15 | $14.15 | 7,083,300 | — | — |
| 2007-08-07 | $13.65 | $13.65 | 5,136,300 | — | — |
| 2007-08-06 | $13.30 | $13.30 | 5,288,400 | — | — |
| 2007-08-03 | $12.83 | $12.83 | 4,413,900 | — | — |
| 2007-08-02 | $13.39 | $13.39 | 4,637,400 | — | — |
| 2007-08-01 | $12.91 | $12.91 | 6,011,400 | — | — |
| 2007-07-31 | $12.75 | $12.75 | 5,236,500 | — | — |
| 2007-07-30 | $13.09 | $13.09 | 6,328,800 | — | — |
| 2007-07-27 | $12.95 | $12.95 | 6,810,300 | — | — |
| 2007-07-26 | $12.72 | $12.72 | 7,203,900 | — | — |
| 2007-07-25 | $13.43 | $13.43 | 3,177,300 | — | — |
| 2007-07-24 | $13.49 | $13.49 | 3,278,700 | — | — |
| 2007-07-23 | $13.78 | $13.78 | 3,204,000 | — | — |
| 2007-07-20 | $13.76 | $13.76 | 2,457,900 | — | — |
| 2007-07-19 | $14.09 | $14.09 | 1,583,400 | — | — |
| 2007-07-18 | $14.10 | $14.10 | 2,606,700 | — | — |
| 2007-07-17 | $14.12 | $14.12 | 2,421,900 | — | — |
| 2007-07-16 | $14.46 | $14.46 | 1,858,500 | — | — |
| 2007-07-13 | $14.53 | $14.53 | 2,059,200 | — | — |
| 2007-07-12 | $14.52 | $14.52 | 3,861,600 | — | — |
| 2007-07-11 | $14.32 | $14.32 | 4,719,600 | — | — |
| 2007-07-10 | $13.96 | $13.96 | 4,383,900 | — | — |
| 2007-07-09 | $14.53 | $14.53 | 4,163,100 | — | — |
| 2007-07-06 | $14.74 | $14.74 | 2,945,700 | — | — |
| 2007-07-05 | $14.58 | $14.58 | 2,543,400 | — | — |
| 2007-07-03 | $14.51 | $14.51 | 2,049,300 | — | — |
| 2007-07-02 | $14.61 | $14.61 | 3,551,400 | — | — |
| 2007-06-29 | $14.52 | $14.52 | 3,849,600 | — | — |
| 2007-06-28 | $14.78 | $14.78 | 4,040,400 | — | — |
| 2007-06-27 | $14.81 | $14.81 | 7,457,400 | — | — |
| 2007-06-26 | $14.33 | $14.33 | 5,820,900 | — | — |
| 2007-06-25 | $13.99 | $13.99 | 3,781,200 | — | — |
| 2007-06-22 | $14.01 | $14.01 | 5,574,600 | — | — |
| 2007-06-21 | $14.22 | $14.22 | 1,964,700 | — | — |
| 2007-06-20 | $14.08 | $14.08 | 1,835,100 | — | — |
| 2007-06-19 | $14.28 | $14.28 | 2,343,600 | — | — |
| 2007-06-18 | $14.51 | $14.51 | 2,723,700 | — | — |
| 2007-06-15 | $14.45 | $14.45 | 2,898,900 | — | — |
| 2007-06-14 | $14.67 | $14.67 | 3,415,800 | — | — |
| 2007-06-13 | $14.50 | $14.50 | 2,720,400 | — | — |
| 2007-06-12 | $14.32 | $14.32 | 4,284,600 | — | — |
| 2007-06-11 | $14.72 | $14.72 | 4,722,000 | — | — |
| 2007-06-08 | $14.54 | $14.54 | 6,133,200 | — | — |
| 2007-06-07 | $14.56 | $14.56 | 7,839,900 | — | — |
| 2007-06-06 | $15.19 | $15.19 | 11,141,700 | — | — |
| 2007-06-05 | $14.52 | $14.52 | 4,771,200 | — | — |
| 2007-06-04 | $14.16 | $14.16 | 3,306,300 | — | — |
| 2007-06-01 | $14.14 | $14.14 | 4,089,600 | — | — |
| 2007-05-31 | $14.10 | $14.10 | 8,721,600 | — | — |
| 2007-05-30 | $14.36 | $14.36 | 10,618,500 | — | — |
| 2007-05-29 | $14.32 | $14.32 | 5,556,600 | — | — |
| 2007-05-25 | $13.85 | $13.85 | 1,858,500 | — | — |
| 2007-05-24 | $13.86 | $13.86 | 4,183,200 | — | — |
| 2007-05-23 | $14.13 | $14.13 | 2,835,000 | — | — |
| 2007-05-22 | $13.97 | $13.97 | 1,896,600 | — | — |
| 2007-05-21 | $13.93 | $13.93 | 2,211,900 | — | — |
| 2007-05-18 | $13.78 | $13.78 | 3,111,600 | — | — |
| 2007-05-17 | $13.72 | $13.72 | 3,322,800 | — | — |
| 2007-05-16 | $13.71 | $13.71 | 2,867,100 | — | — |
| 2007-05-15 | $13.63 | $13.63 | 3,293,100 | — | — |
| 2007-05-14 | $13.83 | $13.83 | 2,295,300 | — | — |
| 2007-05-11 | $13.92 | $13.92 | 3,018,900 | — | — |
| 2007-05-10 | $13.80 | $13.80 | 9,368,400 | — | — |
| 2007-05-09 | $13.42 | $13.42 | 2,712,600 | — | — |
| 2007-05-08 | $13.21 | $13.21 | 2,337,300 | — | — |
| 2007-05-07 | $13.30 | $13.30 | 1,470,900 | — | — |
| 2007-05-04 | $13.28 | $13.28 | 1,636,200 | — | — |
| 2007-05-03 | $13.23 | $13.23 | 3,735,000 | — | — |
| 2007-05-02 | $13.08 | $13.08 | 3,624,300 | — | — |
| 2007-05-01 | $12.99 | $12.99 | 3,144,300 | — | — |
| 2007-04-30 | $13.11 | $13.11 | 4,889,400 | — | — |
| 2007-04-27 | $13.42 | $13.42 | 3,527,100 | — | — |
| 2007-04-26 | $13.23 | $13.23 | 3,015,900 | — | — |
| 2007-04-25 | $13.18 | $13.18 | 1,650,600 | — | — |
| 2007-04-24 | $12.99 | $12.99 | 2,066,400 | — | — |
| 2007-04-23 | $13.15 | $13.15 | 1,902,600 | — | — |
| 2007-04-20 | $13.18 | $13.18 | 4,133,100 | — | — |
| 2007-04-19 | $12.83 | $12.83 | 2,741,100 | — | — |
| 2007-04-18 | $12.84 | $12.84 | 2,287,500 | — | — |
| 2007-04-17 | $12.88 | $12.88 | 2,534,700 | — | — |
| 2007-04-16 | $12.96 | $12.96 | 2,519,100 | — | — |
| 2007-04-13 | $12.88 | $12.88 | 4,199,100 | — | — |
| 2007-04-12 | $13.09 | $13.09 | 4,361,100 | — | — |
| 2007-04-11 | $12.79 | $12.79 | 3,768,600 | — | — |
| 2007-04-10 | $12.86 | $12.86 | 2,629,500 | — | — |
| 2007-04-09 | $12.68 | $12.68 | 3,225,000 | — | — |
| 2007-04-05 | $12.69 | $12.69 | 2,495,700 | — | — |
| 2007-04-04 | $12.76 | $12.76 | 3,909,000 | — | — |
| 2007-04-03 | $12.87 | $12.87 | 3,732,600 | — | — |
| 2007-04-02 | $12.66 | $12.66 | 5,397,600 | — | — |
| 2007-03-30 | $12.75 | $12.75 | 3,605,400 | — | — |
| 2007-03-29 | $12.45 | $12.45 | 3,798,300 | — | — |
| 2007-03-28 | $12.42 | $12.42 | 4,286,700 | — | — |
| 2007-03-27 | $12.56 | $12.56 | 3,426,000 | — | — |
| 2007-03-26 | $12.71 | $12.71 | 5,344,800 | — | — |
| 2007-03-23 | $12.74 | $12.74 | 4,547,400 | — | — |
| 2007-03-22 | $12.57 | $12.57 | 6,606,900 | — | — |
| 2007-03-21 | $12.29 | $12.29 | 5,268,300 | — | — |
| 2007-03-20 | $12.07 | $12.07 | 3,822,300 | — | — |
| 2007-03-19 | $12.01 | $12.01 | 4,002,600 | — | — |
| 2007-03-16 | $11.86 | $11.86 | 3,125,400 | — | — |
| 2007-03-15 | $11.99 | $11.99 | 3,456,600 | — | — |
| 2007-03-14 | $11.85 | $11.85 | 4,673,700 | — | — |
| 2007-03-13 | $11.95 | $11.95 | 5,419,200 | — | — |
| 2007-03-12 | $12.22 | $12.22 | 11,418,300 | — | — |
| 2007-03-09 | $11.89 | $11.89 | 10,210,200 | — | — |
| 2007-03-08 | $11.81 | $11.81 | 7,944,900 | — | — |
| 2007-03-07 | $11.64 | $11.64 | 7,236,000 | — | — |
| 2007-03-06 | $11.54 | $11.54 | 5,110,500 | — | — |
| 2007-03-05 | $11.24 | $11.24 | 5,016,900 | — | — |
| 2007-03-02 | $11.42 | $11.42 | 4,864,800 | — | — |
| 2007-03-01 | $11.46 | $11.46 | 9,199,800 | — | — |
| 2007-02-28 | $11.37 | $11.37 | 9,211,200 | — | — |
| 2007-02-27 | $11.00 | $11.00 | 6,903,300 | — | — |
| 2007-02-26 | $11.39 | $11.39 | 1,996,200 | — | — |
| 2007-02-23 | $11.35 | $11.35 | 2,456,400 | — | — |
| 2007-02-22 | $11.41 | $11.41 | 3,209,700 | — | — |
| 2007-02-21 | $11.52 | $11.52 | 2,878,200 | — | — |
| 2007-02-20 | $11.52 | $11.52 | 2,695,500 | — | — |
| 2007-02-16 | $11.39 | $11.39 | 2,922,600 | — | — |
| 2007-02-15 | $11.38 | $11.38 | 3,302,400 | — | — |
| 2007-02-14 | $11.33 | $11.33 | 5,114,400 | — | — |
| 2007-02-13 | $11.10 | $11.10 | 4,573,200 | — | — |
| 2007-02-12 | $11.00 | $11.00 | 4,525,500 | — | — |
| 2007-02-09 | $11.10 | $11.10 | 5,508,300 | — | — |
| 2007-02-08 | $11.15 | $11.15 | 10,210,800 | — | — |
| 2007-02-07 | $10.60 | $10.60 | 2,527,500 | — | — |
| 2007-02-06 | $10.53 | $10.53 | 1,774,800 | — | — |
| 2007-02-05 | $10.53 | $10.53 | 1,998,600 | — | — |
| 2007-02-02 | $10.58 | $10.58 | 2,490,900 | — | — |
| 2007-02-01 | $10.55 | $10.55 | 4,134,900 | — | — |
| 2007-01-31 | $10.48 | $10.48 | 1,954,800 | — | — |
| 2007-01-30 | $10.37 | $10.37 | 1,864,200 | — | — |
| 2007-01-29 | $10.42 | $10.42 | 4,050,300 | — | — |
| 2007-01-26 | $10.28 | $10.28 | 3,137,700 | — | — |
| 2007-01-25 | $10.25 | $10.25 | 3,831,000 | — | — |
| 2007-01-24 | $10.54 | $10.54 | 2,159,100 | — | — |
| 2007-01-23 | $10.47 | $10.47 | 1,797,300 | — | — |
| 2007-01-22 | $10.50 | $10.50 | 2,077,500 | — | — |
| 2007-01-19 | $10.53 | $10.53 | 2,831,400 | — | — |
| 2007-01-18 | $10.58 | $10.58 | 2,697,900 | — | — |
| 2007-01-17 | $10.54 | $10.54 | 1,709,700 | — | — |
| 2007-01-16 | $10.67 | $10.67 | 3,107,100 | — | — |
| 2007-01-12 | $10.70 | $10.70 | 4,113,300 | — | — |
| 2007-01-11 | $10.70 | $10.70 | 2,887,200 | — | — |
| 2007-01-10 | $10.67 | $10.67 | 2,441,100 | — | — |
| 2007-01-09 | $10.65 | $10.65 | 3,730,500 | — | — |
| 2007-01-08 | $10.67 | $10.67 | 8,189,100 | — | — |
| 2007-01-05 | $10.68 | $10.68 | 12,265,500 | — | — |
| 2007-01-04 | $10.22 | $10.22 | 4,615,800 | — | — |
| 2007-01-03 | $10.23 | $10.23 | 4,521,300 | — | — |