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
- 1994-03-18 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 | $9.09 | $9.09 | 7,030,048 | — | — |
| 2007-12-28 | $9.13 | $9.13 | 4,658,168 | — | — |
| 2007-12-27 | $9.06 | $9.06 | 4,243,746 | — | — |
| 2007-12-26 | $9.16 | $9.16 | 4,657,107 | — | — |
| 2007-12-24 | $9.13 | $9.13 | 2,744,634 | — | — |
| 2007-12-21 | $9.16 | $9.16 | 12,398,294 | — | — |
| 2007-12-20 | $9.16 | $9.16 | 10,882,594 | — | — |
| 2007-12-19 | $8.98 | $8.98 | 10,567,299 | — | — |
| 2007-12-18 | $8.89 | $8.89 | 11,693,922 | — | — |
| 2007-12-17 | $8.69 | $8.69 | 10,424,912 | — | — |
| 2007-12-14 | $8.70 | $8.70 | 7,626,534 | — | — |
| 2007-12-13 | $8.91 | $8.91 | 6,559,626 | — | — |
| 2007-12-12 | $8.92 | $8.92 | 4,614,510 | — | — |
| 2007-12-11 | $8.89 | $8.89 | 8,194,756 | — | — |
| 2007-12-10 | $9.03 | $9.03 | 5,615,599 | — | — |
| 2007-12-07 | $9.01 | $9.01 | 4,114,364 | — | — |
| 2007-12-06 | $8.99 | $8.99 | 7,705,756 | — | — |
| 2007-12-05 | $8.98 | $8.98 | 11,622,662 | — | — |
| 2007-12-04 | $9.01 | $9.01 | 9,398,743 | — | — |
| 2007-12-03 | $9.05 | $9.05 | 8,936,814 | — | — |
| 2007-11-30 | $9.01 | $9.01 | 13,621,124 | — | — |
| 2007-11-29 | $9.19 | $9.19 | 9,884,425 | — | — |
| 2007-11-28 | $9.09 | $9.09 | 15,129,923 | — | — |
| 2007-11-27 | $9.07 | $9.07 | 7,009,878 | — | — |
| 2007-11-26 | $9.01 | $9.01 | 13,020,524 | — | — |
| 2007-11-23 | $9.08 | $9.08 | 3,354,125 | — | — |
| 2007-11-21 | $9.09 | $9.09 | 12,735,352 | — | — |
| 2007-11-20 | $8.84 | $8.84 | 9,857,620 | — | — |
| 2007-11-19 | $8.98 | $8.98 | 10,652,094 | — | — |
| 2007-11-16 | $9.03 | $9.03 | 11,664,197 | — | — |
| 2007-11-15 | $8.96 | $8.96 | 15,066,095 | — | — |
| 2007-11-14 | $9.24 | $9.24 | 9,249,721 | — | — |
| 2007-11-13 | $9.16 | $9.16 | 14,689,094 | — | — |
| 2007-11-12 | $9.13 | $9.13 | 11,128,487 | — | — |
| 2007-11-09 | $9.40 | $9.40 | 13,021,188 | — | — |
| 2007-11-08 | $9.67 | $9.67 | 10,813,723 | — | — |
| 2007-11-07 | $9.98 | $9.98 | 21,375,051 | — | — |
| 2007-11-06 | $10.01 | $10.01 | 19,449,043 | — | — |
| 2007-11-05 | $9.18 | $9.18 | 7,548,374 | — | — |
| 2007-11-02 | $9.27 | $9.27 | 13,944,780 | — | — |
| 2007-11-01 | $9.08 | $9.08 | 11,127,691 | — | — |
| 2007-10-31 | $9.28 | $9.28 | 9,814,094 | — | — |
| 2007-10-30 | $9.27 | $9.27 | 8,888,379 | — | — |
| 2007-10-29 | $9.28 | $9.28 | 9,153,115 | — | — |
| 2007-10-26 | $9.10 | $9.10 | 10,222,279 | — | — |
| 2007-10-25 | $8.69 | $8.69 | 9,536,220 | — | — |
| 2007-10-24 | $8.91 | $8.91 | 15,913,649 | — | — |
| 2007-10-23 | $8.92 | $8.92 | 22,830,902 | — | — |
| 2007-10-22 | $8.65 | $8.65 | 9,017,098 | — | — |
| 2007-10-19 | $8.67 | $8.67 | 15,957,573 | — | — |
| 2007-10-18 | $9.06 | $9.06 | 12,151,604 | — | — |
| 2007-10-17 | $8.94 | $8.94 | 16,362,441 | — | — |
| 2007-10-16 | $8.76 | $8.76 | 9,358,004 | — | — |
| 2007-10-15 | $8.60 | $8.60 | 9,084,377 | — | — |
| 2007-10-12 | $8.61 | $8.61 | 10,832,168 | — | — |
| 2007-10-11 | $8.55 | $8.55 | 11,291,576 | — | — |
| 2007-10-10 | $8.83 | $8.83 | 8,453,123 | — | — |
| 2007-10-09 | $8.71 | $8.71 | 6,951,755 | — | — |
| 2007-10-08 | $8.61 | $8.61 | 9,540,599 | — | — |
| 2007-10-05 | $8.64 | $8.64 | 13,524,121 | — | — |
| 2007-10-04 | $8.43 | $8.43 | 11,181,037 | — | — |
| 2007-10-03 | $8.49 | $8.49 | 16,811,365 | — | — |
| 2007-10-02 | $8.50 | $8.50 | 13,191,309 | — | — |
| 2007-10-01 | $8.44 | $8.44 | 34,104,431 | — | — |
| 2007-09-28 | $8.43 | $8.43 | 21,714,630 | — | — |
| 2007-09-27 | $8.59 | $8.59 | 8,956,188 | — | — |
| 2007-09-26 | $8.64 | $8.64 | 6,047,272 | — | — |
| 2007-09-25 | $8.72 | $8.72 | 6,728,819 | — | — |
| 2007-09-24 | $8.66 | $8.66 | 6,547,551 | — | — |
| 2007-09-21 | $8.74 | $8.74 | 10,285,710 | — | — |
| 2007-09-20 | $8.75 | $8.75 | 6,661,805 | — | — |
| 2007-09-19 | $8.80 | $8.80 | 10,312,250 | — | — |
| 2007-09-18 | $8.98 | $8.98 | 8,708,438 | — | — |
| 2007-09-17 | $8.86 | $8.86 | 5,234,086 | — | — |
| 2007-09-14 | $8.89 | $8.89 | 3,992,014 | — | — |
| 2007-09-13 | $8.98 | $8.98 | 4,549,089 | — | — |
| 2007-09-12 | $8.87 | $8.87 | 6,222,568 | — | — |
| 2007-09-11 | $8.98 | $8.98 | 10,734,767 | — | — |
| 2007-09-10 | $8.98 | $8.98 | 5,437,515 | — | — |
| 2007-09-07 | $8.94 | $8.94 | 7,796,125 | — | — |
| 2007-09-06 | $9.06 | $9.06 | 7,268,643 | — | — |
| 2007-09-05 | $8.98 | $8.98 | 12,444,473 | — | — |
| 2007-09-04 | $8.85 | $8.85 | 10,548,987 | — | — |
| 2007-08-31 | $8.58 | $8.58 | 11,541,848 | — | — |
| 2007-08-30 | $8.54 | $8.54 | 7,420,053 | — | — |
| 2007-08-29 | $8.43 | $8.43 | 6,918,049 | — | — |
| 2007-08-28 | $8.14 | $8.14 | 4,288,997 | — | — |
| 2007-08-27 | $8.27 | $8.27 | 4,234,722 | — | — |
| 2007-08-24 | $8.39 | $8.39 | 4,263,120 | — | — |
| 2007-08-23 | $8.23 | $8.23 | 6,466,604 | — | — |
| 2007-08-22 | $8.43 | $8.43 | 9,054,254 | — | — |
| 2007-08-21 | $8.27 | $8.27 | 4,718,812 | — | — |
| 2007-08-20 | $8.28 | $8.28 | 6,882,884 | — | — |
| 2007-08-17 | $8.40 | $8.40 | 11,408,086 | — | — |
| 2007-08-16 | $8.34 | $8.34 | 9,339,957 | — | — |
| 2007-08-15 | $8.30 | $8.30 | 8,332,631 | — | — |
| 2007-08-14 | $8.53 | $8.53 | 7,416,205 | — | — |
| 2007-08-13 | $8.73 | $8.73 | 6,127,555 | — | — |
| 2007-08-10 | $8.82 | $8.82 | 9,162,802 | — | — |
| 2007-08-09 | $8.64 | $8.64 | 11,792,386 | — | — |
| 2007-08-08 | $8.70 | $8.70 | 11,271,936 | — | — |
| 2007-08-07 | $8.39 | $8.39 | 7,157,440 | — | — |
| 2007-08-06 | $8.31 | $8.31 | 9,482,477 | — | — |
| 2007-08-03 | $8.36 | $8.36 | 7,310,310 | — | — |
| 2007-08-02 | $8.62 | $8.62 | 7,466,233 | — | — |
| 2007-08-01 | $8.58 | $8.58 | 12,398,294 | — | — |
| 2007-07-31 | $8.42 | $8.42 | 13,633,067 | — | — |
| 2007-07-30 | $8.39 | $8.39 | 11,112,298 | — | — |
| 2007-07-27 | $8.42 | $8.42 | 12,436,511 | — | — |
| 2007-07-26 | $8.41 | $8.41 | 24,600,590 | — | — |
| 2007-07-25 | $8.65 | $8.65 | 9,013,249 | — | — |
| 2007-07-24 | $8.59 | $8.59 | 12,921,795 | — | — |
| 2007-07-23 | $8.65 | $8.65 | 4,811,304 | — | — |
| 2007-07-20 | $8.59 | $8.59 | 6,315,591 | — | — |
| 2007-07-19 | $8.63 | $8.63 | 8,571,093 | — | — |
| 2007-07-18 | $8.49 | $8.49 | 7,400,414 | — | — |
| 2007-07-17 | $8.58 | $8.58 | 14,322,975 | — | — |
| 2007-07-16 | $8.49 | $8.49 | 10,273,899 | — | — |
| 2007-07-13 | $8.35 | $8.35 | 4,755,437 | — | — |
| 2007-07-12 | $8.39 | $8.39 | 8,268,670 | — | — |
| 2007-07-11 | $8.28 | $8.28 | 6,188,597 | — | — |
| 2007-07-10 | $8.21 | $8.21 | 5,322,597 | — | — |
| 2007-07-09 | $8.36 | $8.36 | 5,926,382 | — | — |
| 2007-07-06 | $8.31 | $8.31 | 3,562,730 | — | — |
| 2007-07-05 | $8.32 | $8.32 | 5,221,214 | — | — |
| 2007-07-03 | $8.43 | $8.43 | 2,332,866 | — | — |
| 2007-07-02 | $8.33 | $8.33 | 6,292,767 | — | — |
| 2007-06-29 | $8.14 | $8.14 | 8,661,196 | — | — |
| 2007-06-28 | $8.41 | $8.41 | 6,575,418 | — | — |
| 2007-06-27 | $8.31 | $8.31 | 8,078,909 | — | — |
| 2007-06-26 | $8.14 | $8.14 | 8,943,980 | — | — |
| 2007-06-25 | $8.27 | $8.27 | 9,573,509 | — | — |
| 2007-06-22 | $8.36 | $8.36 | 7,677,226 | — | — |
| 2007-06-21 | $8.50 | $8.50 | 7,573,720 | — | — |
| 2007-06-20 | $8.33 | $8.33 | 4,758,622 | — | — |
| 2007-06-19 | $8.43 | $8.43 | 5,583,353 | — | — |
| 2007-06-18 | $8.43 | $8.43 | 8,298,925 | — | — |
| 2007-06-15 | $8.35 | $8.35 | 12,780,072 | — | — |
| 2007-06-14 | $8.39 | $8.39 | 6,093,584 | — | — |
| 2007-06-13 | $8.39 | $8.39 | 6,263,307 | — | — |
| 2007-06-12 | $8.33 | $8.33 | 8,927,127 | — | — |
| 2007-06-11 | $8.37 | $8.37 | 9,287,673 | — | — |
| 2007-06-08 | $8.18 | $8.18 | 7,462,385 | — | — |
| 2007-06-07 | $8.21 | $8.21 | 11,552,995 | — | — |
| 2007-06-06 | $8.33 | $8.33 | 17,724,474 | — | — |
| 2007-06-05 | $8.22 | $8.22 | 35,512,112 | — | — |
| 2007-06-04 | $8.70 | $8.70 | 33,294,165 | — | — |
| 2007-06-01 | $8.82 | $8.82 | 8,935,620 | — | — |
| 2007-05-31 | $8.70 | $8.70 | 6,853,159 | — | — |
| 2007-05-30 | $8.52 | $8.52 | 7,149,345 | — | — |
| 2007-05-29 | $8.36 | $8.36 | 4,841,427 | — | — |
| 2007-05-25 | $8.39 | $8.39 | 5,524,832 | — | — |
| 2007-05-24 | $8.49 | $8.49 | 7,866,191 | — | — |
| 2007-05-23 | $8.55 | $8.55 | 8,064,843 | — | — |
| 2007-05-22 | $8.55 | $8.55 | 6,172,142 | — | — |
| 2007-05-21 | $8.55 | $8.55 | 5,154,201 | — | — |
| 2007-05-18 | $8.45 | $8.45 | 5,330,161 | — | — |
| 2007-05-17 | $8.44 | $8.44 | 5,385,099 | — | — |
| 2007-05-16 | $8.58 | $8.58 | 5,531,069 | — | — |
| 2007-05-15 | $8.51 | $8.51 | 7,237,989 | — | — |
| 2007-05-14 | $8.54 | $8.54 | 7,713,984 | — | — |
| 2007-05-11 | $8.64 | $8.64 | 3,606,388 | — | — |
| 2007-05-10 | $8.60 | $8.60 | 9,115,163 | — | — |
| 2007-05-09 | $8.83 | $8.83 | 5,520,187 | — | — |
| 2007-05-08 | $8.79 | $8.79 | 6,735,321 | — | — |
| 2007-05-07 | $8.65 | $8.65 | 5,157,784 | — | — |
| 2007-05-04 | $8.78 | $8.78 | 6,816,136 | — | — |
| 2007-05-03 | $8.79 | $8.79 | 8,232,177 | — | — |
| 2007-05-02 | $8.66 | $8.66 | 9,378,307 | — | — |
| 2007-05-01 | $8.49 | $8.49 | 9,650,077 | — | — |
| 2007-04-30 | $8.40 | $8.40 | 9,815,952 | — | — |
| 2007-04-27 | $8.76 | $8.76 | 18,465,072 | — | — |
| 2007-04-26 | $8.49 | $8.49 | 8,954,596 | — | — |
| 2007-04-25 | $8.41 | $8.41 | 6,139,233 | — | — |
| 2007-04-24 | $8.36 | $8.36 | 5,351,658 | — | — |
| 2007-04-23 | $8.36 | $8.36 | 6,411,931 | — | — |
| 2007-04-20 | $8.38 | $8.38 | 8,276,101 | — | — |
| 2007-04-19 | $8.41 | $8.41 | 7,395,504 | — | — |
| 2007-04-18 | $8.39 | $8.39 | 4,767,911 | — | — |
| 2007-04-17 | $8.55 | $8.55 | 5,811,198 | — | — |
| 2007-04-16 | $8.46 | $8.46 | 4,699,571 | — | — |
| 2007-04-13 | $8.33 | $8.33 | 4,873,275 | — | — |
| 2007-04-12 | $8.27 | $8.27 | 9,830,947 | — | — |
| 2007-04-11 | $8.19 | $8.19 | 7,474,195 | — | — |
| 2007-04-10 | $8.23 | $8.23 | 7,076,758 | — | — |
| 2007-04-09 | $8.33 | $8.33 | 4,774,811 | — | — |
| 2007-04-05 | $8.30 | $8.30 | 6,888,988 | — | — |
| 2007-04-04 | $8.37 | $8.37 | 5,013,671 | — | — |
| 2007-04-03 | $8.25 | $8.25 | 8,621,121 | — | — |
| 2007-04-02 | $8.22 | $8.22 | 7,894,721 | — | — |
| 2007-03-30 | $8.24 | $8.24 | 6,073,812 | — | — |
| 2007-03-29 | $8.18 | $8.18 | 6,833,652 | — | — |
| 2007-03-28 | $8.10 | $8.10 | 10,254,127 | — | — |
| 2007-03-27 | $8.30 | $8.30 | 6,520,878 | — | — |
| 2007-03-26 | $8.43 | $8.43 | 5,769,000 | — | — |
| 2007-03-23 | $8.42 | $8.42 | 4,235,917 | — | — |
| 2007-03-22 | $8.35 | $8.35 | 16,727,897 | — | — |
| 2007-03-21 | $8.54 | $8.54 | 7,183,051 | — | — |
| 2007-03-20 | $8.30 | $8.30 | 9,899,685 | — | — |
| 2007-03-19 | $8.32 | $8.32 | 4,658,035 | — | — |
| 2007-03-16 | $8.30 | $8.30 | 7,937,451 | — | — |
| 2007-03-15 | $8.40 | $8.40 | 6,250,303 | — | — |
| 2007-03-14 | $8.36 | $8.36 | 11,391,101 | — | — |
| 2007-03-13 | $8.34 | $8.34 | 8,190,908 | — | — |
| 2007-03-12 | $8.48 | $8.48 | 5,919,880 | — | — |
| 2007-03-09 | $8.34 | $8.34 | 4,719,343 | — | — |
| 2007-03-08 | $8.29 | $8.29 | 4,928,611 | — | — |
| 2007-03-07 | $8.27 | $8.27 | 6,018,874 | — | — |
| 2007-03-06 | $8.36 | $8.36 | 9,415,198 | — | — |
| 2007-03-05 | $8.14 | $8.14 | 7,765,604 | — | — |
| 2007-03-02 | $8.14 | $8.14 | 9,447,577 | — | — |
| 2007-03-01 | $8.27 | $8.27 | 10,433,538 | — | — |
| 2007-02-28 | $8.24 | $8.24 | 15,576,061 | — | — |
| 2007-02-27 | $8.50 | $8.50 | 11,128,355 | — | — |
| 2007-02-26 | $8.85 | $8.85 | 6,211,820 | — | — |
| 2007-02-23 | $8.98 | $8.98 | 5,464,188 | — | — |
| 2007-02-22 | $9.05 | $9.05 | 6,089,072 | — | — |
| 2007-02-21 | $9.06 | $9.06 | 7,542,933 | — | — |
| 2007-02-20 | $8.95 | $8.95 | 7,766,400 | — | — |
| 2007-02-16 | $9.01 | $9.01 | 10,222,014 | — | — |
| 2007-02-15 | $9.05 | $9.05 | 15,031,460 | — | — |
| 2007-02-14 | $8.81 | $8.81 | 7,147,089 | — | — |
| 2007-02-13 | $8.70 | $8.70 | 5,515,012 | — | — |
| 2007-02-12 | $8.59 | $8.59 | 7,543,597 | — | — |
| 2007-02-09 | $8.66 | $8.66 | 6,927,471 | — | — |
| 2007-02-08 | $8.74 | $8.74 | 8,244,120 | — | — |
| 2007-02-07 | $8.70 | $8.70 | 16,327,541 | — | — |
| 2007-02-06 | $8.58 | $8.58 | 14,688,298 | — | — |
| 2007-02-05 | $8.40 | $8.40 | 11,103,142 | — | — |
| 2007-02-02 | $8.66 | $8.66 | 6,870,808 | — | — |
| 2007-02-01 | $8.75 | $8.75 | 7,878,664 | — | — |
| 2007-01-31 | $8.76 | $8.76 | 17,965,059 | — | — |
| 2007-01-30 | $8.59 | $8.59 | 7,684,259 | — | — |
| 2007-01-29 | $8.48 | $8.48 | 7,023,678 | — | — |
| 2007-01-26 | $8.52 | $8.52 | 6,883,016 | — | — |
| 2007-01-25 | $8.55 | $8.55 | 6,611,379 | — | — |
| 2007-01-24 | $8.71 | $8.71 | 9,518,836 | — | — |
| 2007-01-23 | $8.71 | $8.71 | 6,469,789 | — | — |
| 2007-01-22 | $8.71 | $8.71 | 5,751,616 | — | — |
| 2007-01-19 | $8.91 | $8.91 | 6,123,574 | — | — |
| 2007-01-18 | $8.90 | $8.90 | 5,366,255 | — | — |
| 2007-01-17 | $9.01 | $9.01 | 9,364,241 | — | — |
| 2007-01-16 | $9.16 | $9.16 | 6,960,380 | — | — |
| 2007-01-12 | $9.10 | $9.10 | 8,022,379 | — | — |
| 2007-01-11 | $8.90 | $8.90 | 6,827,680 | — | — |
| 2007-01-10 | $8.76 | $8.76 | 9,411,482 | — | — |
| 2007-01-09 | $8.73 | $8.73 | 9,025,723 | — | — |
| 2007-01-08 | $8.84 | $8.84 | 7,306,993 | — | — |
| 2007-01-05 | $8.73 | $8.73 | 8,759,792 | — | — |
| 2007-01-04 | $8.69 | $8.69 | 7,911,176 | — | — |
| 2007-01-03 | $8.58 | $8.58 | 12,381,043 | — | — |