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
- 1981-12-22 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 | $8.89 | $9.72 | 1,133,600 | — | — |
| 2007-12-28 | $9.02 | $9.87 | 1,202,000 | — | — |
| 2007-12-27 | $9.06 | $9.91 | 1,091,000 | — | — |
| 2007-12-26 | $9.26 | $10.13 | 816,800 | — | — |
| 2007-12-24 | $9.22 | $10.08 | 840,400 | — | — |
| 2007-12-21 | $9.47 | $10.36 | 3,583,000 | — | — |
| 2007-12-20 | $9.07 | $9.92 | 2,390,800 | — | — |
| 2007-12-19 | $8.52 | $9.32 | 2,780,400 | — | — |
| 2007-12-18 | $8.75 | $9.57 | 2,493,000 | — | — |
| 2007-12-17 | $8.54 | $9.35 | 3,402,200 | — | — |
| 2007-12-14 | $8.84 | $9.67 | 1,642,400 | — | — |
| 2007-12-13 | $9.21 | $10.07 | 1,439,200 | — | — |
| 2007-12-12 | $9.29 | $10.16 | 1,159,600 | — | — |
| 2007-12-11 | $9.36 | $10.24 | 1,272,800 | — | — |
| 2007-12-10 | $9.72 | $10.64 | 1,304,000 | — | — |
| 2007-12-07 | $9.69 | $10.60 | 2,291,600 | — | — |
| 2007-12-06 | $9.78 | $10.70 | 1,493,000 | — | — |
| 2007-12-05 | $9.51 | $10.41 | 2,027,000 | — | — |
| 2007-12-04 | $9.34 | $10.22 | 3,769,600 | — | — |
| 2007-12-03 | $9.72 | $10.64 | 2,279,200 | — | — |
| 2007-11-30 | $9.91 | $10.84 | 4,435,800 | — | — |
| 2007-11-29 | $9.84 | $10.76 | 1,990,600 | — | — |
| 2007-11-28 | $9.78 | $10.70 | 1,465,000 | — | — |
| 2007-11-27 | $9.36 | $10.24 | 2,193,000 | — | — |
| 2007-11-26 | $9.40 | $10.29 | 1,677,000 | — | — |
| 2007-11-23 | $9.64 | $10.55 | 313,400 | — | — |
| 2007-11-21 | $9.56 | $10.46 | 1,669,400 | — | — |
| 2007-11-20 | $9.58 | $10.48 | 2,281,000 | — | — |
| 2007-11-19 | $9.49 | $10.38 | 4,761,400 | — | — |
| 2007-11-16 | $9.51 | $10.41 | 3,355,600 | — | — |
| 2007-11-15 | $9.50 | $10.40 | 4,391,400 | — | — |
| 2007-11-14 | $9.50 | $10.39 | 1,483,600 | — | — |
| 2007-11-13 | $9.51 | $10.40 | 3,243,200 | — | — |
| 2007-11-12 | $9.50 | $10.39 | 1,799,800 | — | — |
| 2007-11-09 | $9.59 | $10.49 | 1,488,600 | — | — |
| 2007-11-08 | $9.86 | $10.78 | 2,048,200 | — | — |
| 2007-11-07 | $9.76 | $10.67 | 1,462,200 | — | — |
| 2007-11-06 | $9.95 | $10.89 | 1,922,800 | — | — |
| 2007-11-05 | $9.94 | $10.87 | 989,400 | — | — |
| 2007-11-02 | $10.03 | $10.98 | 1,848,800 | — | — |
| 2007-11-01 | $10.23 | $11.19 | 1,505,200 | — | — |
| 2007-10-31 | $10.39 | $11.37 | 1,446,200 | — | — |
| 2007-10-30 | $10.46 | $11.45 | 1,226,800 | — | — |
| 2007-10-29 | $10.64 | $11.64 | 1,270,600 | — | — |
| 2007-10-26 | $10.69 | $11.69 | 4,692,600 | — | — |
| 2007-10-25 | $10.66 | $11.66 | 2,359,400 | — | — |
| 2007-10-24 | $10.55 | $11.54 | 2,141,800 | — | — |
| 2007-10-23 | $10.67 | $11.68 | 2,135,200 | — | — |
| 2007-10-22 | $10.43 | $11.41 | 2,757,800 | — | — |
| 2007-10-19 | $10.30 | $11.27 | 1,902,000 | — | — |
| 2007-10-18 | $10.47 | $11.45 | 1,276,000 | — | — |
| 2007-10-17 | $10.53 | $11.52 | 1,559,800 | — | — |
| 2007-10-16 | $10.37 | $11.35 | 2,460,400 | — | — |
| 2007-10-15 | $10.70 | $11.70 | 1,089,200 | — | — |
| 2007-10-12 | $10.81 | $11.83 | 1,467,200 | — | — |
| 2007-10-11 | $10.87 | $11.89 | 1,231,000 | — | — |
| 2007-10-10 | $11.14 | $12.19 | 1,037,000 | — | — |
| 2007-10-09 | $11.27 | $12.33 | 891,200 | — | — |
| 2007-10-08 | $11.21 | $12.27 | 1,423,600 | — | — |
| 2007-10-05 | $11.10 | $12.14 | 1,357,600 | — | — |
| 2007-10-04 | $10.72 | $11.73 | 1,636,400 | — | — |
| 2007-10-03 | $10.75 | $11.76 | 1,608,000 | — | — |
| 2007-10-02 | $10.64 | $11.58 | 3,173,800 | — | — |
| 2007-10-01 | $10.79 | $11.75 | 1,033,400 | — | — |
| 2007-09-28 | $10.72 | $11.67 | 2,037,800 | — | — |
| 2007-09-27 | $10.51 | $11.44 | 1,591,600 | — | — |
| 2007-09-26 | $10.45 | $11.38 | 2,908,000 | — | — |
| 2007-09-25 | $9.80 | $10.67 | 1,193,600 | — | — |
| 2007-09-24 | $9.95 | $10.83 | 1,171,000 | — | — |
| 2007-09-21 | $10.15 | $11.05 | 1,573,400 | — | — |
| 2007-09-20 | $10.11 | $11.01 | 691,000 | — | — |
| 2007-09-19 | $10.10 | $11.00 | 1,534,600 | — | — |
| 2007-09-18 | $10.15 | $11.05 | 1,138,400 | — | — |
| 2007-09-17 | $9.78 | $10.64 | 831,600 | — | — |
| 2007-09-14 | $10.06 | $10.95 | 1,693,000 | — | — |
| 2007-09-13 | $9.74 | $10.61 | 2,140,200 | — | — |
| 2007-09-12 | $9.50 | $10.34 | 1,261,600 | — | — |
| 2007-09-11 | $9.60 | $10.45 | 2,239,800 | — | — |
| 2007-09-10 | $9.60 | $10.45 | 2,261,000 | — | — |
| 2007-09-07 | $9.76 | $10.62 | 1,344,600 | — | — |
| 2007-09-06 | $9.88 | $10.75 | 1,249,200 | — | — |
| 2007-09-05 | $10.07 | $10.96 | 1,187,200 | — | — |
| 2007-09-04 | $10.19 | $11.10 | 1,221,200 | — | — |
| 2007-08-31 | $10.02 | $10.91 | 1,420,000 | — | — |
| 2007-08-30 | $9.88 | $10.76 | 1,625,200 | — | — |
| 2007-08-29 | $9.89 | $10.77 | 1,860,200 | — | — |
| 2007-08-28 | $9.49 | $10.33 | 1,794,200 | — | — |
| 2007-08-27 | $9.67 | $10.52 | 884,200 | — | — |
| 2007-08-24 | $9.78 | $10.65 | 1,234,000 | — | — |
| 2007-08-23 | $9.64 | $10.50 | 1,942,600 | — | — |
| 2007-08-22 | $9.85 | $10.73 | 2,395,400 | — | — |
| 2007-08-21 | $9.94 | $10.82 | 2,232,200 | — | — |
| 2007-08-20 | $9.80 | $10.67 | 1,726,000 | — | — |
| 2007-08-17 | $9.65 | $10.51 | 2,860,200 | — | — |
| 2007-08-16 | $9.60 | $10.45 | 2,632,600 | — | — |
| 2007-08-15 | $9.92 | $10.80 | 2,031,200 | — | — |
| 2007-08-14 | $9.98 | $10.87 | 2,027,400 | — | — |
| 2007-08-13 | $10.11 | $11.01 | 2,514,800 | — | — |
| 2007-08-10 | $10.23 | $11.13 | 3,310,000 | — | — |
| 2007-08-09 | $10.59 | $11.53 | 3,712,200 | — | — |
| 2007-08-08 | $10.61 | $11.55 | 4,520,800 | — | — |
| 2007-08-07 | $10.42 | $11.34 | 4,631,000 | — | — |
| 2007-08-06 | $10.20 | $11.11 | 4,212,200 | — | — |
| 2007-08-03 | $9.68 | $10.53 | 2,251,400 | — | — |
| 2007-08-02 | $10.04 | $10.93 | 2,109,200 | — | — |
| 2007-08-01 | $9.89 | $10.76 | 2,803,200 | — | — |
| 2007-07-31 | $9.87 | $10.75 | 3,835,600 | — | — |
| 2007-07-30 | $10.16 | $11.06 | 2,415,400 | — | — |
| 2007-07-27 | $10.10 | $11.00 | 3,272,000 | — | — |
| 2007-07-26 | $10.07 | $10.96 | 3,267,800 | — | — |
| 2007-07-25 | $10.42 | $11.35 | 3,728,800 | — | — |
| 2007-07-24 | $10.76 | $11.71 | 3,121,800 | — | — |
| 2007-07-23 | $10.92 | $11.89 | 4,729,800 | — | — |
| 2007-07-20 | $10.48 | $11.41 | 3,346,600 | — | — |
| 2007-07-19 | $10.50 | $11.43 | 2,508,200 | — | — |
| 2007-07-18 | $10.48 | $11.41 | 2,195,600 | — | — |
| 2007-07-17 | $10.61 | $11.55 | 1,766,400 | — | — |
| 2007-07-16 | $10.57 | $11.50 | 2,252,200 | — | — |
| 2007-07-13 | $10.61 | $11.55 | 2,194,200 | — | — |
| 2007-07-12 | $10.76 | $11.72 | 3,409,200 | — | — |
| 2007-07-11 | $10.46 | $11.39 | 2,823,400 | — | — |
| 2007-07-10 | $10.43 | $11.35 | 5,081,200 | — | — |
| 2007-07-09 | $10.07 | $10.96 | 1,872,600 | — | — |
| 2007-07-06 | $10.02 | $10.91 | 2,434,600 | — | — |
| 2007-07-05 | $9.86 | $10.73 | 1,390,000 | — | — |
| 2007-07-03 | $9.89 | $10.72 | 765,800 | — | — |
| 2007-07-02 | $9.90 | $10.72 | 1,952,800 | — | — |
| 2007-06-29 | $9.85 | $10.67 | 2,567,200 | — | — |
| 2007-06-28 | $9.83 | $10.65 | 2,439,000 | — | — |
| 2007-06-27 | $9.71 | $10.52 | 2,734,200 | — | — |
| 2007-06-26 | $9.80 | $10.62 | 3,352,400 | — | — |
| 2007-06-25 | $9.70 | $10.51 | 2,133,800 | — | — |
| 2007-06-22 | $9.73 | $10.54 | 3,897,000 | — | — |
| 2007-06-21 | $9.90 | $10.72 | 2,938,400 | — | — |
| 2007-06-20 | $9.93 | $10.76 | 4,096,600 | — | — |
| 2007-06-19 | $10.01 | $10.85 | 9,967,200 | — | — |
| 2007-06-18 | $9.20 | $9.97 | 1,986,400 | — | — |
| 2007-06-15 | $9.25 | $10.02 | 2,181,800 | — | — |
| 2007-06-14 | $9.34 | $10.12 | 3,592,600 | — | — |
| 2007-06-13 | $9.26 | $10.03 | 5,244,000 | — | — |
| 2007-06-12 | $9.03 | $9.79 | 5,113,600 | — | — |
| 2007-06-11 | $8.83 | $9.57 | 2,830,400 | — | — |
| 2007-06-08 | $8.69 | $9.42 | 1,978,000 | — | — |
| 2007-06-07 | $8.59 | $9.31 | 3,845,800 | — | — |
| 2007-06-06 | $8.62 | $9.34 | 2,518,200 | — | — |
| 2007-06-05 | $8.91 | $9.65 | 2,648,800 | — | — |
| 2007-06-04 | $9.13 | $9.89 | 4,759,200 | — | — |
| 2007-06-01 | $8.91 | $9.66 | 1,695,200 | — | — |
| 2007-05-31 | $8.88 | $9.62 | 2,405,800 | — | — |
| 2007-05-30 | $8.97 | $9.72 | 2,690,800 | — | — |
| 2007-05-29 | $8.99 | $9.74 | 1,713,200 | — | — |
| 2007-05-25 | $9.01 | $9.76 | 663,200 | — | — |
| 2007-05-24 | $9.01 | $9.76 | 1,217,200 | — | — |
| 2007-05-23 | $9.15 | $9.91 | 1,452,600 | — | — |
| 2007-05-22 | $9.30 | $10.07 | 1,662,600 | — | — |
| 2007-05-21 | $9.25 | $10.02 | 1,903,200 | — | — |
| 2007-05-18 | $9.13 | $9.89 | 2,119,000 | — | — |
| 2007-05-17 | $9.10 | $9.86 | 1,637,200 | — | — |
| 2007-05-16 | $9.16 | $9.92 | 2,545,000 | — | — |
| 2007-05-15 | $9.21 | $9.98 | 2,275,800 | — | — |
| 2007-05-14 | $9.43 | $10.21 | 2,136,000 | — | — |
| 2007-05-11 | $9.33 | $10.10 | 2,036,000 | — | — |
| 2007-05-10 | $9.21 | $9.97 | 2,821,000 | — | — |
| 2007-05-09 | $9.45 | $10.24 | 1,870,000 | — | — |
| 2007-05-08 | $9.43 | $10.21 | 1,825,800 | — | — |
| 2007-05-07 | $9.46 | $10.25 | 3,337,600 | — | — |
| 2007-05-04 | $9.44 | $10.23 | 5,498,200 | — | — |
| 2007-05-03 | $9.17 | $9.94 | 2,571,800 | — | — |
| 2007-05-02 | $9.02 | $9.77 | 1,988,600 | — | — |
| 2007-05-01 | $8.98 | $9.73 | 2,538,000 | — | — |
| 2007-04-30 | $8.90 | $9.64 | 2,324,200 | — | — |
| 2007-04-27 | $8.89 | $9.63 | 1,449,600 | — | — |
| 2007-04-26 | $9.09 | $9.84 | 2,536,000 | — | — |
| 2007-04-25 | $8.95 | $9.69 | 2,777,200 | — | — |
| 2007-04-24 | $9.16 | $9.93 | 3,005,400 | — | — |
| 2007-04-23 | $9.38 | $10.16 | 9,281,600 | — | — |
| 2007-04-20 | $8.24 | $8.93 | 1,341,200 | — | — |
| 2007-04-19 | $8.28 | $8.97 | 1,208,800 | — | — |
| 2007-04-18 | $8.30 | $8.99 | 1,327,400 | — | — |
| 2007-04-17 | $8.26 | $8.95 | 1,911,200 | — | — |
| 2007-04-16 | $8.26 | $8.95 | 1,216,800 | — | — |
| 2007-04-13 | $8.18 | $8.86 | 1,247,600 | — | — |
| 2007-04-12 | $8.18 | $8.86 | 1,254,800 | — | — |
| 2007-04-11 | $8.21 | $8.89 | 1,026,800 | — | — |
| 2007-04-10 | $8.19 | $8.87 | 795,000 | — | — |
| 2007-04-09 | $8.20 | $8.88 | 757,400 | — | — |
| 2007-04-05 | $8.15 | $8.83 | 905,600 | — | — |
| 2007-04-04 | $8.20 | $8.88 | 977,000 | — | — |
| 2007-04-03 | $8.22 | $8.91 | 1,185,600 | — | — |
| 2007-04-02 | $8.24 | $8.87 | 1,377,600 | — | — |
| 2007-03-30 | $8.13 | $8.75 | 1,635,000 | — | — |
| 2007-03-29 | $8.06 | $8.68 | 2,205,400 | — | — |
| 2007-03-28 | $8.20 | $8.83 | 1,608,000 | — | — |
| 2007-03-27 | $8.21 | $8.84 | 1,736,600 | — | — |
| 2007-03-26 | $8.14 | $8.77 | 1,605,000 | — | — |
| 2007-03-23 | $8.19 | $8.82 | 1,566,800 | — | — |
| 2007-03-22 | $8.24 | $8.88 | 1,968,600 | — | — |
| 2007-03-21 | $8.23 | $8.87 | 1,997,400 | — | — |
| 2007-03-20 | $8.27 | $8.90 | 1,319,200 | — | — |
| 2007-03-19 | $8.26 | $8.90 | 1,533,200 | — | — |
| 2007-03-16 | $8.23 | $8.87 | 1,046,800 | — | — |
| 2007-03-15 | $8.25 | $8.88 | 1,870,000 | — | — |
| 2007-03-14 | $8.19 | $8.82 | 2,323,000 | — | — |
| 2007-03-13 | $8.26 | $8.89 | 1,347,800 | — | — |
| 2007-03-12 | $8.43 | $9.08 | 1,618,400 | — | — |
| 2007-03-09 | $8.36 | $9.00 | 2,242,600 | — | — |
| 2007-03-08 | $8.36 | $9.01 | 2,073,400 | — | — |
| 2007-03-07 | $8.18 | $8.81 | 1,554,800 | — | — |
| 2007-03-06 | $8.12 | $8.74 | 1,252,600 | — | — |
| 2007-03-05 | $8.03 | $8.65 | 1,455,000 | — | — |
| 2007-03-02 | $8.14 | $8.76 | 1,242,800 | — | — |
| 2007-03-01 | $8.26 | $8.89 | 2,147,600 | — | — |
| 2007-02-28 | $8.36 | $9.00 | 1,386,000 | — | — |
| 2007-02-27 | $8.37 | $9.01 | 1,571,200 | — | — |
| 2007-02-26 | $8.65 | $9.32 | 1,490,800 | — | — |
| 2007-02-23 | $8.75 | $9.43 | 1,552,000 | — | — |
| 2007-02-22 | $8.63 | $9.29 | 1,129,000 | — | — |
| 2007-02-21 | $8.72 | $9.39 | 1,576,800 | — | — |
| 2007-02-20 | $8.69 | $9.36 | 1,154,600 | — | — |
| 2007-02-16 | $8.70 | $9.37 | 1,519,600 | — | — |
| 2007-02-15 | $8.72 | $9.39 | 1,797,600 | — | — |
| 2007-02-14 | $8.74 | $9.42 | 1,671,600 | — | — |
| 2007-02-13 | $8.75 | $9.42 | 2,264,600 | — | — |
| 2007-02-12 | $8.77 | $9.44 | 1,726,600 | — | — |
| 2007-02-09 | $8.85 | $9.53 | 2,960,400 | — | — |
| 2007-02-08 | $8.86 | $9.54 | 3,447,800 | — | — |
| 2007-02-07 | $8.93 | $9.62 | 2,159,600 | — | — |
| 2007-02-06 | $8.88 | $9.56 | 2,575,400 | — | — |
| 2007-02-05 | $8.89 | $9.58 | 2,284,200 | — | — |
| 2007-02-02 | $8.80 | $9.48 | 3,107,200 | — | — |
| 2007-02-01 | $8.82 | $9.50 | 3,129,000 | — | — |
| 2007-01-31 | $8.75 | $9.42 | 3,274,400 | — | — |
| 2007-01-30 | $8.66 | $9.33 | 7,359,000 | — | — |
| 2007-01-29 | $8.76 | $9.43 | 8,998,400 | — | — |
| 2007-01-26 | $7.96 | $8.58 | 1,571,200 | — | — |
| 2007-01-25 | $8.00 | $8.62 | 1,731,600 | — | — |
| 2007-01-24 | $8.00 | $8.62 | 966,600 | — | — |
| 2007-01-23 | $7.94 | $8.55 | 795,800 | — | — |
| 2007-01-22 | $7.93 | $8.54 | 1,048,800 | — | — |
| 2007-01-19 | $8.01 | $8.63 | 1,592,000 | — | — |
| 2007-01-18 | $7.90 | $8.51 | 1,933,800 | — | — |
| 2007-01-17 | $7.80 | $8.40 | 1,678,400 | — | — |
| 2007-01-16 | $7.75 | $8.34 | 2,081,400 | — | — |
| 2007-01-12 | $7.63 | $8.22 | 1,189,200 | — | — |
| 2007-01-11 | $7.57 | $8.15 | 2,318,200 | — | — |
| 2007-01-10 | $7.49 | $8.07 | 1,550,000 | — | — |
| 2007-01-09 | $7.54 | $8.12 | 4,152,800 | — | — |
| 2007-01-08 | $7.52 | $8.10 | 2,842,000 | — | — |
| 2007-01-05 | $7.60 | $8.18 | 1,735,600 | — | — |
| 2007-01-04 | $7.73 | $8.32 | 2,456,200 | — | — |
| 2007-01-03 | $7.82 | $8.43 | 1,904,200 | — | — |