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
- 1999-03-10 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 | $11.51 | $18.44 | 2,406,348 | — | — |
| 2007-12-28 | $11.67 | $18.68 | 4,219,236 | — | — |
| 2007-12-27 | $11.77 | $18.84 | 2,775,780 | — | — |
| 2007-12-26 | $11.87 | $19.01 | 3,803,940 | — | — |
| 2007-12-24 | $11.84 | $18.96 | 1,649,844 | — | — |
| 2007-12-21 | $11.69 | $18.72 | 8,327,340 | — | — |
| 2007-12-20 | $11.22 | $17.97 | 8,238,636 | — | — |
| 2007-12-19 | $11.17 | $17.88 | 7,958,160 | — | — |
| 2007-12-18 | $10.86 | $17.39 | 6,500,592 | — | — |
| 2007-12-17 | $10.57 | $16.92 | 4,824,540 | — | — |
| 2007-12-14 | $10.97 | $17.56 | 3,943,296 | — | — |
| 2007-12-13 | $11.17 | $17.89 | 4,898,628 | — | — |
| 2007-12-12 | $11.55 | $18.50 | 5,833,296 | — | — |
| 2007-12-11 | $11.41 | $18.28 | 6,333,012 | — | — |
| 2007-12-10 | $11.90 | $19.06 | 3,981,852 | — | — |
| 2007-12-07 | $11.87 | $19.01 | 4,432,428 | — | — |
| 2007-12-06 | $11.66 | $18.68 | 5,353,740 | — | — |
| 2007-12-05 | $11.32 | $18.13 | 7,004,844 | — | — |
| 2007-12-04 | $11.08 | $17.75 | 4,579,344 | — | — |
| 2007-12-03 | $11.25 | $18.02 | 4,272,408 | — | — |
| 2007-11-30 | $11.15 | $17.86 | 8,216,460 | — | — |
| 2007-11-29 | $10.88 | $17.43 | 7,840,224 | — | — |
| 2007-11-28 | $10.84 | $17.36 | 8,561,700 | — | — |
| 2007-11-27 | $10.15 | $16.25 | 8,264,088 | — | — |
| 2007-11-26 | $10.09 | $16.16 | 9,068,724 | — | — |
| 2007-11-23 | $10.67 | $17.08 | 3,775,716 | — | — |
| 2007-11-21 | $10.78 | $17.15 | 8,180,424 | — | — |
| 2007-11-20 | $11.36 | $18.07 | 5,544,756 | — | — |
| 2007-11-19 | $11.29 | $17.95 | 6,201,216 | — | — |
| 2007-11-16 | $11.92 | $18.95 | 7,777,980 | — | — |
| 2007-11-15 | $11.50 | $18.28 | 5,663,448 | — | — |
| 2007-11-14 | $11.87 | $18.87 | 6,147,792 | — | — |
| 2007-11-13 | $11.60 | $18.45 | 6,375,096 | — | — |
| 2007-11-12 | $10.84 | $17.23 | 7,581,924 | — | — |
| 2007-11-09 | $11.52 | $18.32 | 6,417,180 | — | — |
| 2007-11-08 | $11.86 | $18.86 | 8,075,088 | — | — |
| 2007-11-07 | $11.88 | $18.89 | 8,985,564 | — | — |
| 2007-11-06 | $12.44 | $19.78 | 7,486,668 | — | — |
| 2007-11-05 | $12.18 | $19.37 | 6,690,600 | — | — |
| 2007-11-02 | $11.95 | $19.01 | 3,647,952 | — | — |
| 2007-11-01 | $12.03 | $19.13 | 7,873,236 | — | — |
| 2007-10-31 | $12.34 | $19.63 | 7,260,120 | — | — |
| 2007-10-30 | $12.16 | $19.34 | 10,406,592 | — | — |
| 2007-10-29 | $12.40 | $19.73 | 6,170,976 | — | — |
| 2007-10-26 | $12.05 | $19.17 | 5,678,064 | — | — |
| 2007-10-25 | $11.57 | $18.40 | 4,591,944 | — | — |
| 2007-10-24 | $11.41 | $18.14 | 4,911,732 | — | — |
| 2007-10-23 | $11.48 | $18.26 | 4,599,504 | — | — |
| 2007-10-22 | $11.22 | $17.84 | 6,136,452 | — | — |
| 2007-10-19 | $11.23 | $17.86 | 6,030,108 | — | — |
| 2007-10-18 | $11.85 | $18.84 | 8,337,168 | — | — |
| 2007-10-17 | $11.32 | $18.00 | 6,496,812 | — | — |
| 2007-10-16 | $11.38 | $18.09 | 7,637,364 | — | — |
| 2007-10-15 | $11.65 | $18.52 | 4,513,068 | — | — |
| 2007-10-12 | $11.90 | $18.93 | 3,737,664 | — | — |
| 2007-10-11 | $11.67 | $18.55 | 6,741,504 | — | — |
| 2007-10-10 | $11.86 | $18.86 | 3,550,428 | — | — |
| 2007-10-09 | $11.81 | $18.79 | 6,368,796 | — | — |
| 2007-10-08 | $11.40 | $18.13 | 3,021,984 | — | — |
| 2007-10-05 | $11.26 | $17.91 | 6,597,864 | — | — |
| 2007-10-04 | $10.93 | $17.38 | 4,853,520 | — | — |
| 2007-10-03 | $10.65 | $16.94 | 6,331,752 | — | — |
| 2007-10-02 | $10.85 | $17.26 | 5,173,308 | — | — |
| 2007-10-01 | $10.86 | $17.27 | 10,155,600 | — | — |
| 2007-09-28 | $10.40 | $16.55 | 5,671,512 | — | — |
| 2007-09-27 | $10.40 | $16.55 | 6,353,676 | — | — |
| 2007-09-26 | $10.25 | $16.31 | 6,907,320 | — | — |
| 2007-09-25 | $10.04 | $15.97 | 6,633,396 | — | — |
| 2007-09-24 | $10.04 | $15.97 | 4,916,268 | — | — |
| 2007-09-21 | $9.92 | $15.78 | 4,678,128 | — | — |
| 2007-09-20 | $9.89 | $15.73 | 4,861,836 | — | — |
| 2007-09-19 | $9.89 | $15.73 | 9,516,276 | — | — |
| 2007-09-18 | $9.46 | $15.04 | 8,298,108 | — | — |
| 2007-09-17 | $8.94 | $14.22 | 4,300,884 | — | — |
| 2007-09-14 | $9.19 | $14.62 | 7,025,256 | — | — |
| 2007-09-13 | $9.22 | $14.67 | 5,446,224 | — | — |
| 2007-09-12 | $9.15 | $14.55 | 6,220,872 | — | — |
| 2007-09-11 | $9.25 | $14.72 | 6,707,736 | — | — |
| 2007-09-10 | $9.20 | $14.63 | 5,039,496 | — | — |
| 2007-09-07 | $9.34 | $14.85 | 5,040,252 | — | — |
| 2007-09-06 | $9.55 | $15.19 | 3,912,300 | — | — |
| 2007-09-05 | $9.47 | $15.06 | 8,768,088 | — | — |
| 2007-09-04 | $9.62 | $15.30 | 6,038,172 | — | — |
| 2007-08-31 | $9.54 | $15.17 | 5,817,672 | — | — |
| 2007-08-30 | $9.10 | $14.46 | 5,981,472 | — | — |
| 2007-08-29 | $9.02 | $14.35 | 5,029,920 | — | — |
| 2007-08-28 | $8.67 | $13.79 | 6,820,632 | — | — |
| 2007-08-27 | $9.19 | $14.61 | 3,522,960 | — | — |
| 2007-08-24 | $9.25 | $14.70 | 6,709,500 | — | — |
| 2007-08-23 | $8.96 | $14.26 | 6,858,684 | — | — |
| 2007-08-22 | $8.90 | $14.16 | 6,277,320 | — | — |
| 2007-08-21 | $8.33 | $13.25 | 5,878,404 | — | — |
| 2007-08-20 | $8.17 | $12.99 | 6,540,912 | — | — |
| 2007-08-17 | $8.10 | $12.78 | 10,427,760 | — | — |
| 2007-08-16 | $7.69 | $12.15 | 20,011,824 | — | — |
| 2007-08-15 | $8.27 | $13.06 | 10,265,220 | — | — |
| 2007-08-14 | $8.82 | $13.93 | 6,938,568 | — | — |
| 2007-08-13 | $9.26 | $14.62 | 7,087,500 | — | — |
| 2007-08-10 | $9.41 | $14.86 | 7,788,564 | — | — |
| 2007-08-09 | $9.72 | $15.34 | 6,397,524 | — | — |
| 2007-08-08 | $10.23 | $16.15 | 6,545,700 | — | — |
| 2007-08-07 | $10.04 | $15.84 | 5,499,396 | — | — |
| 2007-08-06 | $9.84 | $15.53 | 9,189,432 | — | — |
| 2007-08-03 | $9.83 | $15.51 | 5,501,664 | — | — |
| 2007-08-02 | $10.22 | $16.14 | 7,356,132 | — | — |
| 2007-08-01 | $10.04 | $15.84 | 9,031,680 | — | — |
| 2007-07-31 | $10.03 | $15.83 | 8,073,324 | — | — |
| 2007-07-30 | $10.06 | $15.89 | 9,057,636 | — | — |
| 2007-07-27 | $9.83 | $15.52 | 9,241,848 | — | — |
| 2007-07-26 | $10.10 | $15.94 | 11,836,188 | — | — |
| 2007-07-25 | $10.67 | $16.84 | 6,911,352 | — | — |
| 2007-07-24 | $10.59 | $16.71 | 6,363,000 | — | — |
| 2007-07-23 | $11.14 | $17.59 | 6,583,248 | — | — |
| 2007-07-20 | $11.01 | $17.38 | 3,508,596 | — | — |
| 2007-07-19 | $11.11 | $17.54 | 6,982,920 | — | — |
| 2007-07-18 | $10.99 | $17.35 | 5,146,344 | — | — |
| 2007-07-17 | $10.92 | $17.23 | 4,103,820 | — | — |
| 2007-07-16 | $10.81 | $17.07 | 3,698,856 | — | — |
| 2007-07-13 | $10.93 | $17.26 | 4,381,524 | — | — |
| 2007-07-12 | $10.95 | $17.29 | 8,352,540 | — | — |
| 2007-07-11 | $10.84 | $17.12 | 7,280,784 | — | — |
| 2007-07-10 | $10.69 | $16.88 | 4,793,040 | — | — |
| 2007-07-09 | $10.95 | $17.29 | 2,756,628 | — | — |
| 2007-07-06 | $10.76 | $16.98 | 3,913,056 | — | — |
| 2007-07-05 | $10.55 | $16.66 | 3,504,312 | — | — |
| 2007-07-03 | $10.50 | $16.58 | 2,886,408 | — | — |
| 2007-07-02 | $10.50 | $16.58 | 4,000,500 | — | — |
| 2007-06-29 | $10.21 | $16.11 | 4,370,688 | — | — |
| 2007-06-28 | $10.17 | $16.05 | 4,753,224 | — | — |
| 2007-06-27 | $9.89 | $15.61 | 3,356,136 | — | — |
| 2007-06-26 | $9.74 | $15.37 | 4,071,060 | — | — |
| 2007-06-25 | $9.77 | $15.42 | 3,390,912 | — | — |
| 2007-06-22 | $9.87 | $15.57 | 3,761,100 | — | — |
| 2007-06-21 | $10.13 | $15.99 | 5,361,048 | — | — |
| 2007-06-20 | $9.77 | $15.42 | 4,580,100 | — | — |
| 2007-06-19 | $9.92 | $15.66 | 4,201,596 | — | — |
| 2007-06-18 | $10.02 | $15.82 | 2,874,564 | — | — |
| 2007-06-15 | $10.01 | $15.80 | 4,687,704 | — | — |
| 2007-06-14 | $9.72 | $15.35 | 5,352,480 | — | — |
| 2007-06-13 | $9.52 | $15.03 | 7,005,348 | — | — |
| 2007-06-12 | $9.02 | $14.24 | 5,201,532 | — | — |
| 2007-06-11 | $9.25 | $14.60 | 6,258,168 | — | — |
| 2007-06-08 | $9.25 | $14.60 | 7,533,792 | — | — |
| 2007-06-07 | $8.90 | $14.06 | 4,320,540 | — | — |
| 2007-06-06 | $9.22 | $14.56 | 5,391,036 | — | — |
| 2007-06-05 | $9.51 | $15.02 | 4,437,468 | — | — |
| 2007-06-04 | $9.51 | $15.01 | 5,821,704 | — | — |
| 2007-06-01 | $9.47 | $14.95 | 5,288,472 | — | — |
| 2007-05-31 | $9.02 | $14.25 | 5,206,572 | — | — |
| 2007-05-30 | $8.96 | $14.14 | 5,673,276 | — | — |
| 2007-05-29 | $8.72 | $13.76 | 4,566,744 | — | — |
| 2007-05-25 | $8.62 | $13.61 | 4,082,148 | — | — |
| 2007-05-24 | $8.30 | $13.10 | 6,493,788 | — | — |
| 2007-05-23 | $8.67 | $13.68 | 5,726,196 | — | — |
| 2007-05-22 | $8.77 | $13.84 | 5,880,168 | — | — |
| 2007-05-21 | $8.94 | $14.11 | 4,034,772 | — | — |
| 2007-05-18 | $8.79 | $13.88 | 3,798,144 | — | — |
| 2007-05-17 | $8.76 | $13.83 | 4,112,640 | — | — |
| 2007-05-16 | $8.79 | $13.87 | 9,564,408 | — | — |
| 2007-05-15 | $8.37 | $13.21 | 4,822,272 | — | — |
| 2007-05-14 | $8.22 | $12.87 | 2,443,644 | — | — |
| 2007-05-11 | $8.23 | $12.88 | 3,398,724 | — | — |
| 2007-05-10 | $8.11 | $12.70 | 4,935,672 | — | — |
| 2007-05-09 | $8.34 | $13.06 | 4,604,292 | — | — |
| 2007-05-08 | $8.12 | $12.71 | 3,942,540 | — | — |
| 2007-05-07 | $8.19 | $12.82 | 3,815,280 | — | — |
| 2007-05-04 | $8.19 | $12.82 | 4,032,252 | — | — |
| 2007-05-03 | $8.23 | $12.89 | 6,324,948 | — | — |
| 2007-05-02 | $8.06 | $12.61 | 5,514,768 | — | — |
| 2007-05-01 | $7.90 | $12.36 | 3,403,764 | — | — |
| 2007-04-30 | $7.95 | $12.44 | 6,218,604 | — | — |
| 2007-04-27 | $8.00 | $12.52 | 9,253,944 | — | — |
| 2007-04-26 | $8.00 | $12.52 | 7,225,596 | — | — |
| 2007-04-25 | $8.10 | $12.68 | 4,838,652 | — | — |
| 2007-04-24 | $7.97 | $12.48 | 4,105,836 | — | — |
| 2007-04-23 | $8.15 | $12.77 | 2,446,668 | — | — |
| 2007-04-20 | $8.18 | $12.81 | 5,312,412 | — | — |
| 2007-04-19 | $8.02 | $12.55 | 5,084,100 | — | — |
| 2007-04-18 | $7.98 | $12.49 | 5,747,868 | — | — |
| 2007-04-17 | $7.82 | $12.24 | 3,610,152 | — | — |
| 2007-04-16 | $7.92 | $12.41 | 3,461,976 | — | — |
| 2007-04-13 | $7.76 | $12.15 | 4,275,936 | — | — |
| 2007-04-12 | $7.66 | $11.99 | 3,801,924 | — | — |
| 2007-04-11 | $7.59 | $11.88 | 5,850,432 | — | — |
| 2007-04-10 | $7.74 | $12.11 | 4,291,056 | — | — |
| 2007-04-09 | $7.79 | $12.20 | 6,380,136 | — | — |
| 2007-04-05 | $7.49 | $11.72 | 4,190,508 | — | — |
| 2007-04-04 | $7.57 | $11.85 | 4,675,608 | — | — |
| 2007-04-03 | $7.43 | $11.63 | 4,561,200 | — | — |
| 2007-04-02 | $7.29 | $11.41 | 3,291,372 | — | — |
| 2007-03-30 | $7.19 | $11.26 | 4,613,112 | — | — |
| 2007-03-29 | $7.11 | $11.13 | 4,710,888 | — | — |
| 2007-03-28 | $6.92 | $10.84 | 4,853,772 | — | — |
| 2007-03-27 | $7.07 | $11.07 | 1,982,232 | — | — |
| 2007-03-26 | $7.18 | $11.25 | 2,941,344 | — | — |
| 2007-03-23 | $7.21 | $11.29 | 2,879,100 | — | — |
| 2007-03-22 | $7.12 | $11.14 | 3,922,128 | — | — |
| 2007-03-21 | $7.13 | $11.16 | 5,040,000 | — | — |
| 2007-03-20 | $6.84 | $10.70 | 3,707,424 | — | — |
| 2007-03-19 | $6.71 | $10.50 | 3,879,036 | — | — |
| 2007-03-16 | $6.54 | $10.24 | 4,327,848 | — | — |
| 2007-03-15 | $6.60 | $10.34 | 5,034,456 | — | — |
| 2007-03-14 | $6.64 | $10.40 | 6,043,716 | — | — |
| 2007-03-13 | $6.50 | $10.18 | 6,907,572 | — | — |
| 2007-03-12 | $6.87 | $10.75 | 6,599,880 | — | — |
| 2007-03-09 | $6.76 | $10.59 | 5,259,744 | — | — |
| 2007-03-08 | $6.62 | $10.36 | 4,185,972 | — | — |
| 2007-03-07 | $6.52 | $10.20 | 3,523,464 | — | — |
| 2007-03-06 | $6.50 | $10.17 | 4,340,952 | — | — |
| 2007-03-05 | $6.19 | $9.70 | 6,339,060 | — | — |
| 2007-03-02 | $6.45 | $10.10 | 5,821,200 | — | — |
| 2007-03-01 | $6.69 | $10.47 | 6,189,876 | — | — |
| 2007-02-28 | $6.83 | $10.69 | 6,723,612 | — | — |
| 2007-02-27 | $6.71 | $10.51 | 9,506,952 | — | — |
| 2007-02-26 | $7.47 | $11.69 | 3,159,324 | — | — |
| 2007-02-23 | $7.34 | $11.49 | 3,602,844 | — | — |
| 2007-02-22 | $7.47 | $11.70 | 3,469,536 | — | — |
| 2007-02-21 | $7.58 | $11.76 | 3,596,544 | — | — |
| 2007-02-20 | $7.55 | $11.71 | 3,725,316 | — | — |
| 2007-02-16 | $7.43 | $11.53 | 3,362,940 | — | — |
| 2007-02-15 | $7.42 | $11.51 | 3,749,508 | — | — |
| 2007-02-14 | $7.34 | $11.39 | 6,146,280 | — | — |
| 2007-02-13 | $7.21 | $11.19 | 8,543,808 | — | — |
| 2007-02-12 | $6.78 | $10.52 | 3,600,828 | — | — |
| 2007-02-09 | $6.88 | $10.68 | 3,541,104 | — | — |
| 2007-02-08 | $6.90 | $10.72 | 5,922,504 | — | — |
| 2007-02-07 | $7.00 | $10.87 | 4,241,664 | — | — |
| 2007-02-06 | $7.22 | $11.21 | 8,507,772 | — | — |
| 2007-02-05 | $6.88 | $10.68 | 6,150,312 | — | — |
| 2007-02-02 | $6.77 | $10.51 | 2,585,772 | — | — |
| 2007-02-01 | $6.75 | $10.48 | 3,605,364 | — | — |
| 2007-01-31 | $6.71 | $10.41 | 3,855,096 | — | — |
| 2007-01-30 | $6.59 | $10.22 | 3,508,092 | — | — |
| 2007-01-29 | $6.48 | $10.06 | 3,483,396 | — | — |
| 2007-01-26 | $6.55 | $10.16 | 3,620,232 | — | — |
| 2007-01-25 | $6.50 | $10.09 | 4,698,540 | — | — |
| 2007-01-24 | $6.59 | $10.23 | 5,482,008 | — | — |
| 2007-01-23 | $6.37 | $9.88 | 4,561,452 | — | — |
| 2007-01-22 | $6.15 | $9.55 | 3,303,720 | — | — |
| 2007-01-19 | $6.09 | $9.45 | 3,340,260 | — | — |
| 2007-01-18 | $6.03 | $9.35 | 2,370,816 | — | — |
| 2007-01-17 | $6.03 | $9.36 | 5,460,336 | — | — |
| 2007-01-16 | $6.07 | $9.42 | 5,237,820 | — | — |
| 2007-01-12 | $6.22 | $9.65 | 2,554,020 | — | — |
| 2007-01-11 | $6.16 | $9.56 | 2,207,520 | — | — |
| 2007-01-10 | $6.15 | $9.55 | 3,970,764 | — | — |
| 2007-01-09 | $6.13 | $9.51 | 4,076,352 | — | — |
| 2007-01-08 | $6.31 | $9.79 | 3,671,640 | — | — |
| 2007-01-05 | $6.18 | $9.59 | 4,357,584 | — | — |
| 2007-01-04 | $6.40 | $9.93 | 4,667,796 | — | — |
| 2007-01-03 | $6.52 | $10.11 | 6,977,628 | — | — |