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
- 2002-02-13 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 | $15.53 | $15.53 | 8,378,400 | — | — |
| 2007-12-28 | $15.58 | $15.57 | 7,000,000 | — | — |
| 2007-12-27 | $15.55 | $15.55 | 8,374,000 | — | — |
| 2007-12-26 | $15.72 | $15.72 | 6,859,200 | — | — |
| 2007-12-24 | $15.83 | $15.82 | 5,382,000 | — | — |
| 2007-12-21 | $15.36 | $15.36 | 16,519,200 | — | — |
| 2007-12-20 | $15.53 | $15.52 | 9,072,400 | — | — |
| 2007-12-19 | $15.24 | $15.24 | 10,536,800 | — | — |
| 2007-12-18 | $15.24 | $15.24 | 16,019,200 | — | — |
| 2007-12-17 | $14.54 | $14.54 | 14,002,400 | — | — |
| 2007-12-14 | $14.55 | $14.55 | 14,204,400 | — | — |
| 2007-12-13 | $14.39 | $14.39 | 71,285,200 | — | — |
| 2007-12-12 | $14.66 | $14.65 | 10,628,000 | — | — |
| 2007-12-11 | $14.53 | $14.53 | 10,792,400 | — | — |
| 2007-12-10 | $15.00 | $15.00 | 9,276,800 | — | — |
| 2007-12-07 | $15.20 | $15.19 | 14,952,800 | — | — |
| 2007-12-06 | $14.91 | $14.91 | 28,446,800 | — | — |
| 2007-12-05 | $14.48 | $14.47 | 6,776,800 | — | — |
| 2007-12-04 | $14.30 | $14.30 | 8,308,400 | — | — |
| 2007-12-03 | $14.40 | $14.40 | 10,230,000 | — | — |
| 2007-11-30 | $14.36 | $14.36 | 17,945,600 | — | — |
| 2007-11-29 | $13.97 | $13.96 | 9,410,000 | — | — |
| 2007-11-28 | $13.94 | $13.94 | 13,355,200 | — | — |
| 2007-11-27 | $13.29 | $13.28 | 12,078,000 | — | — |
| 2007-11-26 | $12.87 | $12.87 | 15,294,000 | — | — |
| 2007-11-23 | $12.54 | $12.54 | 4,015,200 | — | — |
| 2007-11-21 | $12.33 | $12.33 | 14,115,200 | — | — |
| 2007-11-20 | $12.75 | $12.75 | 46,295,600 | — | — |
| 2007-11-19 | $13.25 | $13.25 | 21,253,200 | — | — |
| 2007-11-16 | $13.75 | $13.75 | 15,406,800 | — | — |
| 2007-11-15 | $13.98 | $13.98 | 12,091,200 | — | — |
| 2007-11-14 | $13.47 | $13.47 | 9,347,200 | — | — |
| 2007-11-13 | $13.61 | $13.61 | 8,614,000 | — | — |
| 2007-11-12 | $13.00 | $13.00 | 11,782,000 | — | — |
| 2007-11-09 | $13.20 | $13.19 | 13,440,800 | — | — |
| 2007-11-08 | $13.95 | $13.95 | 12,534,800 | — | — |
| 2007-11-07 | $14.11 | $14.10 | 7,603,200 | — | — |
| 2007-11-06 | $14.67 | $14.67 | 7,791,200 | — | — |
| 2007-11-05 | $14.25 | $14.24 | 6,502,400 | — | — |
| 2007-11-02 | $14.13 | $14.13 | 8,757,600 | — | — |
| 2007-11-01 | $14.46 | $14.46 | 9,021,200 | — | — |
| 2007-10-31 | $14.81 | $14.80 | 9,824,000 | — | — |
| 2007-10-30 | $14.38 | $14.37 | 4,704,000 | — | — |
| 2007-10-29 | $14.57 | $14.57 | 9,931,200 | — | — |
| 2007-10-26 | $14.36 | $14.36 | 13,177,200 | — | — |
| 2007-10-25 | $14.15 | $14.15 | 8,461,200 | — | — |
| 2007-10-24 | $14.53 | $14.53 | 7,404,000 | — | — |
| 2007-10-23 | $15.01 | $15.01 | 9,815,200 | — | — |
| 2007-10-22 | $14.19 | $14.19 | 10,362,000 | — | — |
| 2007-10-19 | $14.19 | $14.19 | 4,996,400 | — | — |
| 2007-10-18 | $14.60 | $14.60 | 5,218,800 | — | — |
| 2007-10-17 | $14.63 | $14.63 | 12,518,000 | — | — |
| 2007-10-16 | $14.53 | $14.53 | 7,624,000 | — | — |
| 2007-10-15 | $14.51 | $14.50 | 11,118,400 | — | — |
| 2007-10-12 | $14.35 | $14.35 | 8,033,200 | — | — |
| 2007-10-11 | $14.26 | $14.26 | 6,229,600 | — | — |
| 2007-10-10 | $14.74 | $14.74 | 8,718,800 | — | — |
| 2007-10-09 | $14.68 | $14.68 | 11,420,800 | — | — |
| 2007-10-08 | $14.16 | $14.16 | 4,688,800 | — | — |
| 2007-10-05 | $14.18 | $14.18 | 9,329,600 | — | — |
| 2007-10-04 | $13.66 | $13.66 | 8,743,200 | — | — |
| 2007-10-03 | $14.15 | $14.15 | 9,836,400 | — | — |
| 2007-10-02 | $14.40 | $14.40 | 8,101,200 | — | — |
| 2007-10-01 | $14.04 | $14.04 | 10,108,400 | — | — |
| 2007-09-28 | $14.09 | $14.09 | 10,254,400 | — | — |
| 2007-09-27 | $14.20 | $14.20 | 20,450,800 | — | — |
| 2007-09-26 | $14.70 | $14.69 | 15,681,200 | — | — |
| 2007-09-25 | $14.26 | $14.26 | 13,652,800 | — | — |
| 2007-09-24 | $14.04 | $14.04 | 15,665,200 | — | — |
| 2007-09-21 | $13.82 | $13.82 | 14,216,800 | — | — |
| 2007-09-20 | $13.62 | $13.62 | 11,533,600 | — | — |
| 2007-09-19 | $13.35 | $13.35 | 11,312,800 | — | — |
| 2007-09-18 | $13.05 | $13.05 | 10,555,200 | — | — |
| 2007-09-17 | $12.85 | $12.85 | 7,458,800 | — | — |
| 2007-09-14 | $12.97 | $12.96 | 15,742,800 | — | — |
| 2007-09-13 | $12.45 | $12.45 | 6,732,400 | — | — |
| 2007-09-12 | $12.59 | $12.59 | 4,645,200 | — | — |
| 2007-09-11 | $12.55 | $12.54 | 6,751,200 | — | — |
| 2007-09-10 | $12.20 | $12.20 | 6,490,800 | — | — |
| 2007-09-07 | $12.05 | $12.05 | 8,721,200 | — | — |
| 2007-09-06 | $12.51 | $12.51 | 5,309,200 | — | — |
| 2007-09-05 | $12.42 | $12.42 | 7,518,000 | — | — |
| 2007-09-04 | $12.78 | $12.78 | 7,339,200 | — | — |
| 2007-08-31 | $12.54 | $12.53 | 8,497,600 | — | — |
| 2007-08-30 | $12.21 | $12.21 | 11,760,800 | — | — |
| 2007-08-29 | $12.41 | $12.41 | 9,858,800 | — | — |
| 2007-08-28 | $11.61 | $11.60 | 9,943,600 | — | — |
| 2007-08-27 | $12.18 | $12.18 | 8,902,800 | — | — |
| 2007-08-24 | $12.36 | $12.36 | 16,282,000 | — | — |
| 2007-08-23 | $11.86 | $11.86 | 36,215,600 | — | — |
| 2007-08-22 | $10.86 | $10.85 | 10,826,400 | — | — |
| 2007-08-21 | $10.74 | $10.74 | 7,677,200 | — | — |
| 2007-08-20 | $10.42 | $10.42 | 7,671,200 | — | — |
| 2007-08-17 | $9.98 | $9.97 | 9,318,000 | — | — |
| 2007-08-16 | $9.75 | $9.74 | 13,521,200 | — | — |
| 2007-08-15 | $9.89 | $9.88 | 8,548,800 | — | — |
| 2007-08-14 | $10.02 | $10.02 | 7,792,000 | — | — |
| 2007-08-13 | $10.17 | $10.17 | 6,788,400 | — | — |
| 2007-08-10 | $9.97 | $9.97 | 11,581,200 | — | — |
| 2007-08-09 | $10.24 | $10.24 | 13,578,000 | — | — |
| 2007-08-08 | $11.01 | $11.01 | 8,939,200 | — | — |
| 2007-08-07 | $10.69 | $10.69 | 12,259,600 | — | — |
| 2007-08-06 | $10.15 | $10.15 | 10,832,000 | — | — |
| 2007-08-03 | $9.89 | $9.89 | 25,260,400 | — | — |
| 2007-08-02 | $10.38 | $10.38 | 7,012,000 | — | — |
| 2007-08-01 | $10.03 | $10.02 | 11,194,800 | — | — |
| 2007-07-31 | $10.09 | $10.09 | 7,746,800 | — | — |
| 2007-07-30 | $10.18 | $10.18 | 8,771,600 | — | — |
| 2007-07-27 | $10.10 | $10.10 | 7,153,600 | — | — |
| 2007-07-26 | $10.27 | $10.26 | 8,762,400 | — | — |
| 2007-07-25 | $10.50 | $10.50 | 6,957,200 | — | — |
| 2007-07-24 | $10.40 | $10.40 | 7,830,000 | — | — |
| 2007-07-23 | $10.27 | $10.27 | 4,889,200 | — | — |
| 2007-07-20 | $10.48 | $10.48 | 4,552,800 | — | — |
| 2007-07-19 | $10.42 | $10.42 | 5,072,000 | — | — |
| 2007-07-18 | $10.53 | $10.52 | 9,935,600 | — | — |
| 2007-07-17 | $10.40 | $10.40 | 2,922,400 | — | — |
| 2007-07-16 | $10.52 | $10.52 | 4,695,200 | — | — |
| 2007-07-13 | $10.50 | $10.50 | 6,658,000 | — | — |
| 2007-07-12 | $10.61 | $10.60 | 8,340,800 | — | — |
| 2007-07-11 | $10.44 | $10.44 | 7,340,800 | — | — |
| 2007-07-10 | $10.53 | $10.53 | 8,712,800 | — | — |
| 2007-07-09 | $10.81 | $10.81 | 14,075,200 | — | — |
| 2007-07-06 | $10.39 | $10.39 | 6,941,600 | — | — |
| 2007-07-05 | $10.38 | $10.38 | 10,054,000 | — | — |
| 2007-07-03 | $10.11 | $10.11 | 3,930,800 | — | — |
| 2007-07-02 | $10.05 | $10.05 | 5,043,600 | — | — |
| 2007-06-29 | $9.78 | $9.77 | 7,270,000 | — | — |
| 2007-06-28 | $9.98 | $9.98 | 9,085,600 | — | — |
| 2007-06-27 | $10.10 | $10.09 | 8,023,600 | — | — |
| 2007-06-26 | $9.88 | $9.88 | 10,896,800 | — | — |
| 2007-06-25 | $10.00 | $9.99 | 8,621,600 | — | — |
| 2007-06-22 | $10.02 | $10.01 | 7,596,400 | — | — |
| 2007-06-21 | $10.01 | $10.01 | 8,609,600 | — | — |
| 2007-06-20 | $9.90 | $9.90 | 6,679,200 | — | — |
| 2007-06-19 | $10.01 | $10.01 | 9,126,400 | — | — |
| 2007-06-18 | $10.05 | $10.04 | 14,488,000 | — | — |
| 2007-06-15 | $9.80 | $9.80 | 13,245,600 | — | — |
| 2007-06-14 | $9.32 | $9.31 | 7,034,800 | — | — |
| 2007-06-13 | $9.26 | $9.25 | 5,360,800 | — | — |
| 2007-06-12 | $9.09 | $9.09 | 5,590,400 | — | — |
| 2007-06-11 | $9.23 | $9.23 | 3,978,800 | — | — |
| 2007-06-08 | $9.32 | $9.32 | 5,400,000 | — | — |
| 2007-06-07 | $9.11 | $9.10 | 6,544,000 | — | — |
| 2007-06-06 | $9.35 | $9.35 | 5,462,800 | — | — |
| 2007-06-05 | $9.54 | $9.53 | 7,040,800 | — | — |
| 2007-06-04 | $9.57 | $9.56 | 8,198,800 | — | — |
| 2007-06-01 | $9.42 | $9.42 | 8,202,000 | — | — |
| 2007-05-31 | $9.25 | $9.24 | 17,145,600 | — | — |
| 2007-05-30 | $9.11 | $9.10 | 6,937,600 | — | — |
| 2007-05-29 | $9.01 | $9.00 | 8,673,200 | — | — |
| 2007-05-25 | $8.95 | $8.95 | 6,572,400 | — | — |
| 2007-05-24 | $8.80 | $8.80 | 12,748,800 | — | — |
| 2007-05-23 | $8.96 | $8.96 | 22,241,200 | — | — |
| 2007-05-22 | $9.42 | $9.42 | 13,271,200 | — | — |
| 2007-05-21 | $9.28 | $9.27 | 19,506,800 | — | — |
| 2007-05-18 | $8.90 | $8.90 | 11,480,000 | — | — |
| 2007-05-17 | $8.90 | $8.90 | 13,776,000 | — | — |
| 2007-05-16 | $8.81 | $8.81 | 10,438,400 | — | — |
| 2007-05-15 | $8.57 | $8.57 | 15,605,600 | — | — |
| 2007-05-14 | $8.25 | $8.24 | 7,761,600 | — | — |
| 2007-05-11 | $8.16 | $8.16 | 8,081,200 | — | — |
| 2007-05-10 | $8.23 | $8.23 | 5,690,400 | — | — |
| 2007-05-09 | $8.38 | $8.37 | 5,039,200 | — | — |
| 2007-05-08 | $8.37 | $8.36 | 7,112,000 | — | — |
| 2007-05-07 | $8.33 | $8.33 | 11,877,200 | — | — |
| 2007-05-04 | $8.31 | $8.31 | 6,704,800 | — | — |
| 2007-05-03 | $8.40 | $8.40 | 9,219,600 | — | — |
| 2007-05-02 | $8.45 | $8.45 | 7,223,200 | — | — |
| 2007-05-01 | $8.38 | $8.37 | 8,882,000 | — | — |
| 2007-04-30 | $8.29 | $8.29 | 6,036,000 | — | — |
| 2007-04-27 | $8.40 | $8.40 | 9,876,800 | — | — |
| 2007-04-26 | $8.51 | $8.51 | 7,824,000 | — | — |
| 2007-04-25 | $8.46 | $8.45 | 8,018,000 | — | — |
| 2007-04-24 | $8.54 | $8.54 | 7,319,600 | — | — |
| 2007-04-23 | $8.74 | $8.74 | 9,291,600 | — | — |
| 2007-04-20 | $8.51 | $8.51 | 6,918,400 | — | — |
| 2007-04-19 | $8.26 | $8.26 | 7,272,800 | — | — |
| 2007-04-18 | $8.38 | $8.38 | 4,162,400 | — | — |
| 2007-04-17 | $8.49 | $8.49 | 7,720,400 | — | — |
| 2007-04-16 | $8.46 | $8.46 | 6,413,200 | — | — |
| 2007-04-13 | $8.45 | $8.45 | 5,085,200 | — | — |
| 2007-04-12 | $8.48 | $8.48 | 5,889,600 | — | — |
| 2007-04-11 | $8.59 | $8.58 | 9,722,400 | — | — |
| 2007-04-10 | $8.52 | $8.51 | 7,423,600 | — | — |
| 2007-04-09 | $8.28 | $8.27 | 4,532,000 | — | — |
| 2007-04-05 | $8.33 | $8.33 | 4,191,200 | — | — |
| 2007-04-04 | $8.25 | $8.24 | 5,212,400 | — | — |
| 2007-04-03 | $8.30 | $8.30 | 6,009,600 | — | — |
| 2007-04-02 | $8.23 | $8.23 | 7,650,800 | — | — |
| 2007-03-30 | $8.14 | $8.14 | 7,696,800 | — | — |
| 2007-03-29 | $8.11 | $8.10 | 12,156,000 | — | — |
| 2007-03-28 | $8.15 | $8.15 | 20,805,600 | — | — |
| 2007-03-27 | $7.79 | $7.79 | 36,956,800 | — | — |
| 2007-03-26 | $6.99 | $6.99 | 7,596,000 | — | — |
| 2007-03-23 | $6.83 | $6.83 | 5,724,400 | — | — |
| 2007-03-22 | $6.83 | $6.83 | 5,526,000 | — | — |
| 2007-03-21 | $6.91 | $6.91 | 4,846,000 | — | — |
| 2007-03-20 | $6.91 | $6.91 | 6,427,600 | — | — |
| 2007-03-19 | $6.80 | $6.80 | 5,823,200 | — | — |
| 2007-03-16 | $6.68 | $6.68 | 5,856,000 | — | — |
| 2007-03-15 | $6.77 | $6.77 | 4,846,400 | — | — |
| 2007-03-14 | $6.66 | $6.66 | 5,252,800 | — | — |
| 2007-03-13 | $6.74 | $6.74 | 4,496,800 | — | — |
| 2007-03-12 | $6.85 | $6.85 | 4,426,400 | — | — |
| 2007-03-09 | $6.78 | $6.77 | 6,910,400 | — | — |
| 2007-03-08 | $6.72 | $6.72 | 7,842,400 | — | — |
| 2007-03-07 | $6.48 | $6.47 | 6,049,600 | — | — |
| 2007-03-06 | $6.47 | $6.47 | 4,760,000 | — | — |
| 2007-03-05 | $6.39 | $6.39 | 6,351,200 | — | — |
| 2007-03-02 | $6.41 | $6.41 | 5,709,600 | — | — |
| 2007-03-01 | $6.52 | $6.52 | 8,226,400 | — | — |
| 2007-02-28 | $6.55 | $6.55 | 7,252,000 | — | — |
| 2007-02-27 | $6.52 | $6.52 | 7,116,000 | — | — |
| 2007-02-26 | $6.67 | $6.67 | 5,396,800 | — | — |
| 2007-02-23 | $6.73 | $6.73 | 6,705,600 | — | — |
| 2007-02-22 | $6.79 | $6.79 | 12,582,400 | — | — |
| 2007-02-21 | $6.92 | $6.91 | 12,452,800 | — | — |
| 2007-02-20 | $6.74 | $6.74 | 5,933,600 | — | — |
| 2007-02-16 | $6.72 | $6.72 | 8,016,000 | — | — |
| 2007-02-15 | $6.72 | $6.72 | 5,329,600 | — | — |
| 2007-02-14 | $6.74 | $6.74 | 7,787,200 | — | — |
| 2007-02-13 | $6.70 | $6.70 | 6,283,200 | — | — |
| 2007-02-12 | $6.63 | $6.63 | 7,309,600 | — | — |
| 2007-02-09 | $6.69 | $6.69 | 9,247,200 | — | — |
| 2007-02-08 | $6.66 | $6.66 | 4,455,200 | — | — |
| 2007-02-07 | $6.71 | $6.71 | 7,500,800 | — | — |
| 2007-02-06 | $6.59 | $6.59 | 6,634,400 | — | — |
| 2007-02-05 | $6.63 | $6.62 | 4,761,600 | — | — |
| 2007-02-02 | $6.74 | $6.74 | 8,032,800 | — | — |
| 2007-02-01 | $6.73 | $6.73 | 13,054,400 | — | — |
| 2007-01-31 | $6.68 | $6.68 | 7,724,000 | — | — |
| 2007-01-30 | $6.59 | $6.59 | 9,476,800 | — | — |
| 2007-01-29 | $6.64 | $6.63 | 9,475,200 | — | — |
| 2007-01-26 | $6.53 | $6.53 | 23,704,000 | — | — |
| 2007-01-25 | $6.71 | $6.71 | 14,985,600 | — | — |
| 2007-01-24 | $6.97 | $6.97 | 6,088,800 | — | — |
| 2007-01-23 | $6.87 | $6.86 | 6,670,400 | — | — |
| 2007-01-22 | $6.88 | $6.88 | 12,960,800 | — | — |
| 2007-01-19 | $7.00 | $7.00 | 6,128,000 | — | — |
| 2007-01-18 | $7.11 | $7.11 | 5,757,600 | — | — |
| 2007-01-17 | $7.20 | $7.19 | 4,578,400 | — | — |
| 2007-01-16 | $7.21 | $7.21 | 4,962,400 | — | — |
| 2007-01-12 | $7.21 | $7.20 | 5,542,400 | — | — |
| 2007-01-11 | $7.25 | $7.25 | 8,252,000 | — | — |
| 2007-01-10 | $7.08 | $7.08 | 6,720,000 | — | — |
| 2007-01-09 | $7.04 | $7.04 | 12,871,200 | — | — |
| 2007-01-08 | $6.81 | $6.81 | 10,454,400 | — | — |
| 2007-01-05 | $6.94 | $6.94 | 10,751,200 | — | — |
| 2007-01-04 | $6.93 | $6.93 | 19,406,400 | — | — |
| 2007-01-03 | $6.86 | $6.86 | 15,924,800 | — | — |