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
- 1972-06-01 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 | $6.73 | $35.41 | 25,845,200 | — | — |
| 2007-12-28 | $6.70 | $35.25 | 24,070,400 | — | — |
| 2007-12-27 | $6.84 | $35.99 | 24,715,700 | — | — |
| 2007-12-26 | $6.89 | $36.25 | 28,075,200 | — | — |
| 2007-12-24 | $6.75 | $35.52 | 12,102,200 | — | — |
| 2007-12-21 | $6.79 | $35.73 | 38,574,200 | — | — |
| 2007-12-20 | $6.79 | $35.73 | 29,402,600 | — | — |
| 2007-12-19 | $6.76 | $35.57 | 30,154,300 | — | — |
| 2007-12-18 | $6.81 | $35.83 | 43,893,100 | — | — |
| 2007-12-17 | $6.80 | $35.78 | 32,642,300 | — | — |
| 2007-12-14 | $6.89 | $36.25 | 39,308,200 | — | — |
| 2007-12-13 | $6.99 | $36.78 | 52,307,700 | — | — |
| 2007-12-12 | $7.06 | $37.15 | 51,345,200 | — | — |
| 2007-12-11 | $6.97 | $36.67 | 51,625,000 | — | — |
| 2007-12-10 | $7.14 | $37.57 | 46,088,500 | — | — |
| 2007-12-07 | $7.06 | $37.15 | 32,730,900 | — | — |
| 2007-12-06 | $7.06 | $37.15 | 43,309,900 | — | — |
| 2007-12-05 | $6.98 | $36.73 | 60,530,500 | — | — |
| 2007-12-04 | $6.97 | $36.67 | 55,445,100 | — | — |
| 2007-12-03 | $7.25 | $38.15 | 34,936,800 | — | — |
| 2007-11-30 | $7.51 | $39.51 | 44,521,600 | — | — |
| 2007-11-29 | $7.29 | $38.36 | 33,889,600 | — | — |
| 2007-11-28 | $7.36 | $38.73 | 45,713,100 | — | — |
| 2007-11-27 | $7.07 | $37.20 | 35,465,400 | — | — |
| 2007-11-26 | $7.03 | $36.99 | 35,305,100 | — | — |
| 2007-11-23 | $7.19 | $37.83 | 26,410,300 | — | — |
| 2007-11-21 | $6.95 | $36.57 | 74,438,500 | — | — |
| 2007-11-20 | $7.24 | $38.09 | 64,463,900 | — | — |
| 2007-11-19 | $7.34 | $38.62 | 49,549,000 | — | — |
| 2007-11-16 | $7.70 | $40.51 | 44,614,000 | — | — |
| 2007-11-15 | $7.78 | $40.94 | 42,572,800 | — | — |
| 2007-11-14 | $7.98 | $41.99 | 49,938,500 | — | — |
| 2007-11-13 | $8.00 | $42.09 | 48,476,200 | — | — |
| 2007-11-12 | $7.87 | $41.41 | 70,046,200 | — | — |
| 2007-11-09 | $8.20 | $43.15 | 49,736,300 | — | — |
| 2007-11-08 | $8.48 | $44.62 | 72,812,300 | — | — |
| 2007-11-07 | $8.24 | $43.36 | 50,266,300 | — | — |
| 2007-11-06 | $8.63 | $45.41 | 29,736,900 | — | — |
| 2007-11-05 | $8.67 | $45.62 | 46,085,500 | — | — |
| 2007-11-02 | $8.95 | $47.09 | 54,682,600 | — | — |
| 2007-11-01 | $8.50 | $44.72 | 40,702,800 | — | — |
| 2007-10-31 | $8.87 | $46.67 | 51,999,800 | — | — |
| 2007-10-30 | $8.80 | $46.30 | 27,337,300 | — | — |
| 2007-10-29 | $8.77 | $46.14 | 41,843,900 | — | — |
| 2007-10-26 | $8.67 | $45.62 | 34,455,600 | — | — |
| 2007-10-25 | $8.60 | $45.25 | 37,072,300 | — | — |
| 2007-10-24 | $8.59 | $45.20 | 35,777,000 | — | — |
| 2007-10-23 | $8.65 | $45.51 | 33,681,500 | — | — |
| 2007-10-22 | $8.34 | $43.88 | 44,896,400 | — | — |
| 2007-10-19 | $8.37 | $44.04 | 56,208,000 | — | — |
| 2007-10-18 | $8.76 | $46.09 | 29,935,100 | — | — |
| 2007-10-17 | $8.69 | $45.72 | 40,713,000 | — | — |
| 2007-10-16 | $8.78 | $46.20 | 50,122,100 | — | — |
| 2007-10-15 | $8.99 | $47.30 | 50,301,100 | — | — |
| 2007-10-12 | $9.20 | $48.41 | 92,115,900 | — | — |
| 2007-10-11 | $8.76 | $46.09 | 92,387,000 | — | — |
| 2007-10-10 | $8.23 | $43.30 | 35,656,900 | — | — |
| 2007-10-09 | $8.32 | $43.78 | 44,958,200 | — | — |
| 2007-10-08 | $8.19 | $43.09 | 32,965,900 | — | — |
| 2007-10-05 | $8.37 | $44.04 | 37,616,800 | — | — |
| 2007-10-04 | $8.26 | $43.46 | 47,923,100 | — | — |
| 2007-10-03 | $8.43 | $44.36 | 46,275,400 | — | — |
| 2007-10-02 | $8.57 | $45.09 | 53,076,700 | — | — |
| 2007-10-01 | $8.23 | $43.30 | 55,588,700 | — | — |
| 2007-09-28 | $8.49 | $44.67 | 45,248,000 | — | — |
| 2007-09-27 | $8.63 | $45.41 | 51,538,100 | — | — |
| 2007-09-26 | $8.88 | $46.72 | 92,855,600 | — | — |
| 2007-09-25 | $8.34 | $43.88 | 26,048,600 | — | — |
| 2007-09-24 | $8.48 | $44.62 | 58,416,100 | — | — |
| 2007-09-21 | $8.23 | $43.30 | 34,315,600 | — | — |
| 2007-09-20 | $8.25 | $43.41 | 31,985,200 | — | — |
| 2007-09-19 | $8.40 | $44.20 | 53,313,300 | — | — |
| 2007-09-18 | $8.42 | $44.30 | 46,274,400 | — | — |
| 2007-09-17 | $8.28 | $43.57 | 54,178,200 | — | — |
| 2007-09-14 | $8.03 | $42.25 | 41,976,000 | — | — |
| 2007-09-13 | $7.92 | $41.67 | 67,743,700 | — | — |
| 2007-09-12 | $7.50 | $39.46 | 39,284,200 | — | — |
| 2007-09-11 | $7.58 | $39.88 | 38,497,800 | — | — |
| 2007-09-10 | $7.52 | $39.57 | 33,337,300 | — | — |
| 2007-09-07 | $7.52 | $39.57 | 44,294,800 | — | — |
| 2007-09-06 | $7.78 | $40.94 | 29,200,500 | — | — |
| 2007-09-05 | $7.77 | $40.88 | 21,248,300 | — | — |
| 2007-09-04 | $7.99 | $42.04 | 33,481,800 | — | — |
| 2007-08-31 | $7.81 | $41.09 | 31,661,000 | — | — |
| 2007-08-30 | $7.67 | $40.36 | 28,371,300 | — | — |
| 2007-08-29 | $7.72 | $40.62 | 30,019,600 | — | — |
| 2007-08-28 | $7.51 | $39.51 | 32,252,200 | — | — |
| 2007-08-27 | $7.80 | $41.04 | 15,413,900 | — | — |
| 2007-08-24 | $7.90 | $41.57 | 32,283,200 | — | — |
| 2007-08-23 | $7.75 | $40.78 | 39,053,400 | — | — |
| 2007-08-22 | $7.85 | $41.30 | 52,598,600 | — | — |
| 2007-08-21 | $7.92 | $41.67 | 21,618,200 | — | — |
| 2007-08-20 | $8.00 | $42.09 | 29,239,000 | — | — |
| 2007-08-17 | $7.83 | $41.20 | 46,074,100 | — | — |
| 2007-08-16 | $7.70 | $40.51 | 79,269,700 | — | — |
| 2007-08-15 | $8.00 | $42.09 | 46,683,700 | — | — |
| 2007-08-14 | $8.07 | $42.46 | 46,389,600 | — | — |
| 2007-08-13 | $8.37 | $44.04 | 32,384,000 | — | — |
| 2007-08-10 | $8.23 | $43.30 | 43,283,600 | — | — |
| 2007-08-09 | $8.38 | $44.09 | 57,268,800 | — | — |
| 2007-08-08 | $8.87 | $46.67 | 89,683,700 | — | — |
| 2007-08-07 | $8.30 | $43.67 | 38,346,400 | — | — |
| 2007-08-06 | $8.19 | $43.09 | 41,952,800 | — | — |
| 2007-08-03 | $8.06 | $42.41 | 41,947,200 | — | — |
| 2007-08-02 | $8.40 | $44.20 | 37,131,300 | — | — |
| 2007-08-01 | $8.43 | $44.36 | 50,208,800 | — | — |
| 2007-07-31 | $8.51 | $44.78 | 92,658,500 | — | — |
| 2007-07-30 | $8.74 | $45.99 | 89,310,500 | — | — |
| 2007-07-27 | $8.23 | $43.30 | 103,608,100 | — | — |
| 2007-07-26 | $8.09 | $42.57 | 163,778,100 | — | — |
| 2007-07-25 | $7.97 | $41.94 | 121,480,600 | — | — |
| 2007-07-24 | $8.26 | $43.46 | 40,407,100 | — | — |
| 2007-07-23 | $8.46 | $44.51 | 35,141,700 | — | — |
| 2007-07-20 | $8.40 | $44.20 | 54,515,400 | — | — |
| 2007-07-19 | $8.63 | $45.41 | 36,435,000 | — | — |
| 2007-07-18 | $8.63 | $45.41 | 49,253,900 | — | — |
| 2007-07-17 | $8.73 | $45.93 | 33,145,100 | — | — |
| 2007-07-16 | $8.86 | $46.62 | 28,833,400 | — | — |
| 2007-07-13 | $8.97 | $47.20 | 37,718,300 | — | — |
| 2007-07-12 | $8.96 | $47.14 | 47,692,100 | — | — |
| 2007-07-11 | $8.90 | $46.83 | 69,498,300 | — | — |
| 2007-07-10 | $9.09 | $47.83 | 54,535,900 | — | — |
| 2007-07-09 | $9.08 | $47.78 | 53,025,000 | — | — |
| 2007-07-06 | $9.11 | $47.93 | 38,706,900 | — | — |
| 2007-07-05 | $9.15 | $48.14 | 61,974,600 | — | — |
| 2007-07-03 | $9.42 | $49.56 | 84,167,900 | — | — |
| 2007-07-02 | $9.64 | $50.72 | 26,132,700 | — | — |
| 2007-06-29 | $9.42 | $49.56 | 50,311,300 | — | — |
| 2007-06-28 | $9.49 | $49.93 | 73,319,700 | — | — |
| 2007-06-27 | $9.28 | $48.83 | 50,463,100 | — | — |
| 2007-06-26 | $8.96 | $47.14 | 33,566,400 | — | — |
| 2007-06-25 | $9.03 | $47.51 | 55,386,700 | — | — |
| 2007-06-22 | $9.13 | $48.04 | 80,634,900 | — | — |
| 2007-06-21 | $8.91 | $46.88 | 39,556,500 | — | — |
| 2007-06-20 | $8.86 | $46.62 | 48,532,800 | — | — |
| 2007-06-19 | $8.65 | $45.51 | 35,009,900 | — | — |
| 2007-06-18 | $8.85 | $46.57 | 40,366,700 | — | — |
| 2007-06-15 | $8.92 | $46.93 | 60,766,600 | — | — |
| 2007-06-14 | $8.66 | $45.57 | 38,504,100 | — | — |
| 2007-06-13 | $8.56 | $45.04 | 35,626,000 | — | — |
| 2007-06-12 | $8.32 | $43.78 | 31,170,400 | — | — |
| 2007-06-11 | $8.40 | $44.20 | 25,466,600 | — | — |
| 2007-06-08 | $8.24 | $43.36 | 32,557,200 | — | — |
| 2007-06-07 | $8.06 | $42.41 | 41,030,200 | — | — |
| 2007-06-06 | $8.26 | $43.46 | 35,361,900 | — | — |
| 2007-06-05 | $8.31 | $43.72 | 59,915,300 | — | — |
| 2007-06-04 | $8.27 | $43.51 | 20,478,600 | — | — |
| 2007-06-01 | $8.35 | $43.93 | 35,945,600 | — | — |
| 2007-05-31 | $8.34 | $43.88 | 32,387,200 | — | — |
| 2007-05-30 | $8.50 | $44.72 | 32,562,200 | — | — |
| 2007-05-29 | $8.40 | $44.20 | 26,365,400 | — | — |
| 2007-05-25 | $8.45 | $44.46 | 30,442,800 | — | — |
| 2007-05-24 | $8.49 | $44.67 | 50,346,200 | — | — |
| 2007-05-23 | $8.76 | $46.09 | 33,757,700 | — | — |
| 2007-05-22 | $8.68 | $45.67 | 27,184,500 | — | — |
| 2007-05-21 | $8.78 | $46.20 | 35,850,300 | — | — |
| 2007-05-18 | $8.69 | $45.72 | 15,419,100 | — | — |
| 2007-05-17 | $8.76 | $46.09 | 25,567,100 | — | — |
| 2007-05-16 | $8.76 | $46.09 | 31,767,900 | — | — |
| 2007-05-15 | $8.91 | $46.88 | 66,793,000 | — | — |
| 2007-05-14 | $8.71 | $45.83 | 81,573,100 | — | — |
| 2007-05-11 | $8.37 | $44.04 | 25,357,400 | — | — |
| 2007-05-10 | $8.24 | $43.36 | 26,700,800 | — | — |
| 2007-05-09 | $8.35 | $43.93 | 62,769,800 | — | — |
| 2007-05-08 | $8.37 | $44.04 | 60,113,400 | — | — |
| 2007-05-07 | $8.16 | $42.93 | 12,470,500 | — | — |
| 2007-05-04 | $8.22 | $43.25 | 22,605,400 | — | — |
| 2007-05-03 | $8.19 | $43.09 | 19,884,500 | — | — |
| 2007-05-02 | $8.17 | $42.99 | 26,871,000 | — | — |
| 2007-05-01 | $8.05 | $42.36 | 27,601,200 | — | — |
| 2007-04-30 | $8.04 | $42.30 | 27,476,700 | — | — |
| 2007-04-27 | $8.05 | $42.36 | 37,976,300 | — | — |
| 2007-04-26 | $8.20 | $43.15 | 87,563,000 | — | — |
| 2007-04-25 | $7.88 | $41.46 | 25,879,500 | — | — |
| 2007-04-24 | $7.82 | $41.15 | 26,996,400 | — | — |
| 2007-04-23 | $7.83 | $41.20 | 24,958,500 | — | — |
| 2007-04-20 | $7.75 | $40.78 | 45,372,400 | — | — |
| 2007-04-19 | $7.74 | $40.73 | 29,201,800 | — | — |
| 2007-04-18 | $7.82 | $41.15 | 26,132,300 | — | — |
| 2007-04-17 | $7.85 | $41.30 | 45,441,700 | — | — |
| 2007-04-16 | $8.03 | $42.25 | 19,906,300 | — | — |
| 2007-04-13 | $8.02 | $42.20 | 36,474,800 | — | — |
| 2007-04-12 | $8.09 | $42.57 | 27,932,800 | — | — |
| 2007-04-11 | $8.13 | $42.78 | 29,263,400 | — | — |
| 2007-04-10 | $8.19 | $43.09 | 27,836,800 | — | — |
| 2007-04-09 | $8.08 | $42.51 | 17,885,600 | — | — |
| 2007-04-05 | $8.01 | $42.15 | 42,132,600 | — | — |
| 2007-04-04 | $8.04 | $42.30 | 29,511,300 | — | — |
| 2007-04-03 | $8.08 | $42.51 | 44,401,600 | — | — |
| 2007-04-02 | $8.09 | $42.57 | 44,145,600 | — | — |
| 2007-03-30 | $7.89 | $41.51 | 32,190,200 | — | — |
| 2007-03-29 | $7.95 | $41.83 | 50,931,900 | — | — |
| 2007-03-28 | $7.98 | $41.99 | 49,104,700 | — | — |
| 2007-03-27 | $7.85 | $41.30 | 24,570,800 | — | — |
| 2007-03-26 | $7.87 | $41.41 | 27,296,000 | — | — |
| 2007-03-23 | $7.89 | $41.51 | 44,321,000 | — | — |
| 2007-03-22 | $8.08 | $42.51 | 43,574,100 | — | — |
| 2007-03-21 | $8.01 | $42.15 | 35,791,300 | — | — |
| 2007-03-20 | $7.88 | $41.46 | 32,669,600 | — | — |
| 2007-03-19 | $7.82 | $41.15 | 44,955,700 | — | — |
| 2007-03-16 | $7.55 | $39.73 | 27,784,400 | — | — |
| 2007-03-15 | $7.59 | $39.94 | 39,164,900 | — | — |
| 2007-03-14 | $7.51 | $39.51 | 69,463,200 | — | — |
| 2007-03-13 | $7.64 | $40.20 | 41,480,800 | — | — |
| 2007-03-12 | $7.82 | $41.15 | 39,391,800 | — | — |
| 2007-03-09 | $7.93 | $41.72 | 43,543,400 | — | — |
| 2007-03-08 | $7.93 | $41.72 | 91,446,100 | — | — |
| 2007-03-07 | $7.62 | $40.09 | 44,757,700 | — | — |
| 2007-03-06 | $7.64 | $40.20 | 92,422,600 | — | — |
| 2007-03-05 | $7.58 | $39.88 | 59,502,100 | — | — |
| 2007-03-02 | $7.59 | $39.94 | 46,215,800 | — | — |
| 2007-03-01 | $7.77 | $40.88 | 61,683,200 | — | — |
| 2007-02-28 | $7.91 | $41.62 | 59,777,100 | — | — |
| 2007-02-27 | $7.78 | $40.94 | 91,201,600 | — | — |
| 2007-02-26 | $8.26 | $43.46 | 28,361,400 | — | — |
| 2007-02-23 | $8.30 | $43.67 | 30,366,900 | — | — |
| 2007-02-22 | $8.35 | $43.93 | 26,903,200 | — | — |
| 2007-02-21 | $8.47 | $44.57 | 36,351,500 | — | — |
| 2007-02-20 | $8.65 | $45.51 | 27,532,700 | — | — |
| 2007-02-16 | $8.53 | $44.88 | 32,178,500 | — | — |
| 2007-02-15 | $8.60 | $45.25 | 24,990,600 | — | — |
| 2007-02-14 | $8.51 | $44.78 | 63,469,200 | — | — |
| 2007-02-13 | $8.45 | $44.46 | 59,691,800 | — | — |
| 2007-02-12 | $8.65 | $45.51 | 33,682,800 | — | — |
| 2007-02-09 | $8.73 | $45.93 | 108,536,600 | — | — |
| 2007-02-08 | $8.55 | $44.99 | 23,819,700 | — | — |
| 2007-02-07 | $8.56 | $45.04 | 32,595,800 | — | — |
| 2007-02-06 | $8.54 | $44.93 | 44,746,900 | — | — |
| 2007-02-05 | $8.33 | $43.83 | 27,387,700 | — | — |
| 2007-02-02 | $8.23 | $43.30 | 24,730,000 | — | — |
| 2007-02-01 | $8.29 | $43.62 | 27,922,600 | — | — |
| 2007-01-31 | $8.13 | $42.78 | 65,038,600 | — | — |
| 2007-01-30 | $8.20 | $43.15 | 28,763,200 | — | — |
| 2007-01-29 | $8.37 | $44.04 | 55,791,000 | — | — |
| 2007-01-26 | $8.42 | $44.30 | 54,421,900 | — | — |
| 2007-01-25 | $8.22 | $43.25 | 99,688,700 | — | — |
| 2007-01-24 | $8.20 | $43.15 | 76,821,900 | — | — |
| 2007-01-23 | $8.30 | $43.67 | 116,406,900 | — | — |
| 2007-01-22 | $8.41 | $44.25 | 53,554,600 | — | — |
| 2007-01-19 | $8.30 | $43.67 | 66,023,300 | — | — |
| 2007-01-18 | $8.18 | $43.04 | 78,367,600 | — | — |
| 2007-01-17 | $8.04 | $42.30 | 63,728,700 | — | — |
| 2007-01-16 | $7.94 | $41.78 | 66,699,800 | — | — |
| 2007-01-12 | $7.89 | $41.51 | 57,053,800 | — | — |
| 2007-01-11 | $7.77 | $40.88 | 40,020,800 | — | — |
| 2007-01-10 | $7.73 | $40.67 | 42,397,100 | — | — |
| 2007-01-09 | $7.79 | $40.99 | 56,732,200 | — | — |
| 2007-01-08 | $7.73 | $40.67 | 48,938,500 | — | — |
| 2007-01-05 | $7.62 | $40.09 | 40,562,100 | — | — |
| 2007-01-04 | $7.70 | $40.51 | 63,454,900 | — | — |
| 2007-01-03 | $7.51 | $39.51 | 78,652,200 | — | — |