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
- 2004-08-19 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 | $17.22 | $17.22 | 95,404,263 | — | — |
| 2007-12-28 | $17.50 | $17.50 | 102,892,225 | — | — |
| 2007-12-27 | $17.45 | $17.45 | 118,141,168 | — | — |
| 2007-12-26 | $17.70 | $17.70 | 101,579,322 | — | — |
| 2007-12-24 | $17.45 | $17.45 | 65,380,146 | — | — |
| 2007-12-21 | $17.35 | $17.35 | 216,086,922 | — | — |
| 2007-12-20 | $17.18 | $17.18 | 177,551,020 | — | — |
| 2007-12-19 | $16.87 | $16.87 | 177,506,855 | — | — |
| 2007-12-18 | $16.77 | $16.77 | 287,742,502 | — | — |
| 2007-12-17 | $16.67 | $16.67 | 220,262,515 | — | — |
| 2007-12-14 | $17.18 | $17.18 | 147,490,767 | — | — |
| 2007-12-13 | $17.29 | $17.29 | 202,387,766 | — | — |
| 2007-12-12 | $17.42 | $17.42 | 247,287,433 | — | — |
| 2007-12-11 | $17.41 | $17.41 | 246,484,434 | — | — |
| 2007-12-10 | $17.89 | $17.89 | 154,826,159 | — | — |
| 2007-12-07 | $17.81 | $17.81 | 154,661,545 | — | — |
| 2007-12-06 | $17.81 | $17.81 | 197,096,005 | — | — |
| 2007-12-05 | $17.40 | $17.40 | 169,015,145 | — | — |
| 2007-12-04 | $17.04 | $17.04 | 169,906,473 | — | — |
| 2007-12-03 | $16.97 | $16.97 | 173,652,461 | — | — |
| 2007-11-30 | $17.26 | $17.26 | 317,003,771 | — | — |
| 2007-11-29 | $17.36 | $17.36 | 249,250,764 | — | — |
| 2007-11-28 | $17.24 | $17.24 | 317,846,919 | — | — |
| 2007-11-27 | $16.78 | $16.78 | 357,515,050 | — | — |
| 2007-11-26 | $16.59 | $16.59 | 272,622,038 | — | — |
| 2007-11-23 | $16.85 | $16.85 | 109,958,613 | — | — |
| 2007-11-21 | $16.45 | $16.45 | 281,591,533 | — | — |
| 2007-11-20 | $16.15 | $16.15 | 395,099,399 | — | — |
| 2007-11-19 | $15.59 | $15.59 | 221,924,722 | — | — |
| 2007-11-16 | $15.78 | $15.78 | 363,067,785 | — | — |
| 2007-11-15 | $15.68 | $15.68 | 279,752,666 | — | — |
| 2007-11-14 | $15.98 | $15.98 | 325,001,637 | — | — |
| 2007-11-13 | $16.45 | $16.45 | 339,082,217 | — | — |
| 2007-11-12 | $15.74 | $15.74 | 410,625,377 | — | — |
| 2007-11-09 | $16.54 | $16.54 | 457,231,416 | — | — |
| 2007-11-08 | $17.28 | $17.28 | 662,963,671 | — | — |
| 2007-11-07 | $18.26 | $18.26 | 332,180,444 | — | — |
| 2007-11-06 | $18.48 | $18.48 | 338,716,853 | — | — |
| 2007-11-05 | $18.07 | $18.07 | 356,679,932 | — | — |
| 2007-11-02 | $17.71 | $17.71 | 234,535,815 | — | — |
| 2007-11-01 | $17.51 | $17.51 | 262,066,622 | — | — |
| 2007-10-31 | $17.61 | $17.61 | 276,103,037 | — | — |
| 2007-10-30 | $17.30 | $17.30 | 277,058,606 | — | — |
| 2007-10-29 | $16.92 | $16.92 | 123,111,730 | — | — |
| 2007-10-26 | $16.80 | $16.80 | 134,658,850 | — | — |
| 2007-10-25 | $16.65 | $16.65 | 232,688,918 | — | — |
| 2007-10-24 | $16.83 | $16.83 | 297,278,110 | — | — |
| 2007-10-23 | $16.83 | $16.83 | 272,766,578 | — | — |
| 2007-10-22 | $16.21 | $16.21 | 267,575,192 | — | — |
| 2007-10-19 | $16.06 | $16.06 | 633,927,242 | — | — |
| 2007-10-18 | $15.93 | $15.93 | 493,410,518 | — | — |
| 2007-10-17 | $15.78 | $15.78 | 242,124,152 | — | — |
| 2007-10-16 | $15.34 | $15.34 | 241,915,372 | — | — |
| 2007-10-15 | $15.44 | $15.44 | 278,793,083 | — | — |
| 2007-10-12 | $15.88 | $15.88 | 273,971,076 | — | — |
| 2007-10-11 | $15.49 | $15.49 | 473,729,022 | — | — |
| 2007-10-10 | $15.58 | $15.58 | 216,231,462 | — | — |
| 2007-10-09 | $15.32 | $15.32 | 352,026,555 | — | — |
| 2007-10-08 | $15.18 | $15.18 | 201,873,847 | — | — |
| 2007-10-05 | $14.80 | $14.80 | 203,507,949 | — | — |
| 2007-10-04 | $14.42 | $14.42 | 119,915,795 | — | — |
| 2007-10-03 | $14.55 | $14.55 | 155,761,653 | — | — |
| 2007-10-02 | $14.56 | $14.56 | 283,759,629 | — | — |
| 2007-10-01 | $14.51 | $14.51 | 189,158,364 | — | — |
| 2007-09-28 | $14.13 | $14.13 | 105,975,740 | — | — |
| 2007-09-27 | $14.13 | $14.13 | 82,560,301 | — | — |
| 2007-09-26 | $14.15 | $14.15 | 134,345,680 | — | — |
| 2007-09-25 | $14.17 | $14.17 | 109,633,398 | — | — |
| 2007-09-24 | $14.15 | $14.15 | 212,674,178 | — | — |
| 2007-09-21 | $13.95 | $13.95 | 321,669,193 | — | — |
| 2007-09-20 | $13.77 | $13.77 | 221,828,362 | — | — |
| 2007-09-19 | $13.62 | $13.62 | 221,904,647 | — | — |
| 2007-09-18 | $13.33 | $13.33 | 169,260,059 | — | — |
| 2007-09-17 | $13.08 | $13.08 | 88,229,471 | — | — |
| 2007-09-14 | $13.17 | $13.17 | 111,010,541 | — | — |
| 2007-09-13 | $13.07 | $13.07 | 75,927,532 | — | — |
| 2007-09-12 | $13.02 | $13.02 | 119,887,690 | — | — |
| 2007-09-11 | $12.98 | $12.98 | 108,549,350 | — | — |
| 2007-09-10 | $12.81 | $12.81 | 129,515,644 | — | — |
| 2007-09-07 | $12.94 | $12.94 | 147,093,283 | — | — |
| 2007-09-06 | $13.04 | $13.04 | 145,579,631 | — | — |
| 2007-09-05 | $13.15 | $13.15 | 133,012,703 | — | — |
| 2007-09-04 | $13.08 | $13.08 | 148,301,796 | — | — |
| 2007-08-31 | $12.83 | $12.83 | 119,550,431 | — | — |
| 2007-08-30 | $12.74 | $12.74 | 106,465,569 | — | — |
| 2007-08-29 | $12.77 | $12.77 | 102,354,216 | — | — |
| 2007-08-28 | $12.61 | $12.61 | 131,446,855 | — | — |
| 2007-08-27 | $12.78 | $12.78 | 93,352,602 | — | — |
| 2007-08-24 | $12.83 | $12.83 | 99,278,731 | — | — |
| 2007-08-23 | $12.76 | $12.76 | 123,529,289 | — | — |
| 2007-08-22 | $12.77 | $12.77 | 130,595,677 | — | — |
| 2007-08-21 | $12.62 | $12.62 | 144,965,337 | — | — |
| 2007-08-20 | $12.40 | $12.40 | 108,296,406 | — | — |
| 2007-08-17 | $12.45 | $12.45 | 219,997,525 | — | — |
| 2007-08-16 | $12.24 | $12.24 | 347,120,233 | — | — |
| 2007-08-15 | $12.39 | $12.39 | 217,191,045 | — | — |
| 2007-08-14 | $12.67 | $12.67 | 145,892,800 | — | — |
| 2007-08-13 | $12.84 | $12.84 | 127,648,672 | — | — |
| 2007-08-10 | $12.85 | $12.85 | 235,888,868 | — | — |
| 2007-08-09 | $12.82 | $12.82 | 194,586,635 | — | — |
| 2007-08-08 | $13.10 | $13.10 | 163,362,034 | — | — |
| 2007-08-07 | $12.85 | $12.85 | 171,211,346 | — | — |
| 2007-08-06 | $12.70 | $12.70 | 146,607,469 | — | — |
| 2007-08-03 | $12.53 | $12.53 | 127,524,207 | — | — |
| 2007-08-02 | $12.73 | $12.73 | 126,669,014 | — | — |
| 2007-08-01 | $12.78 | $12.78 | 177,791,919 | — | — |
| 2007-07-31 | $12.70 | $12.70 | 171,460,275 | — | — |
| 2007-07-30 | $12.85 | $12.85 | 159,126,217 | — | — |
| 2007-07-27 | $12.75 | $12.75 | 221,189,978 | — | — |
| 2007-07-26 | $12.65 | $12.65 | 276,368,027 | — | — |
| 2007-07-25 | $12.70 | $12.70 | 222,631,361 | — | — |
| 2007-07-24 | $12.80 | $12.80 | 223,719,424 | — | — |
| 2007-07-23 | $12.76 | $12.76 | 255,221,059 | — | — |
| 2007-07-20 | $12.95 | $12.95 | 713,556,598 | — | — |
| 2007-07-19 | $13.66 | $13.66 | 446,756,299 | — | — |
| 2007-07-18 | $13.69 | $13.69 | 244,111,573 | — | — |
| 2007-07-17 | $13.82 | $13.82 | 173,792,986 | — | — |
| 2007-07-16 | $13.77 | $13.77 | 264,969,462 | — | — |
| 2007-07-13 | $13.75 | $13.75 | 210,269,197 | — | — |
| 2007-07-12 | $13.58 | $13.58 | 138,179,998 | — | — |
| 2007-07-11 | $13.56 | $13.56 | 132,868,163 | — | — |
| 2007-07-10 | $13.53 | $13.53 | 154,818,129 | — | — |
| 2007-07-09 | $13.51 | $13.51 | 149,751,208 | — | — |
| 2007-07-06 | $13.43 | $13.43 | 110,291,857 | — | — |
| 2007-07-05 | $13.49 | $13.49 | 198,457,088 | — | — |
| 2007-07-03 | $13.31 | $13.31 | 75,152,639 | — | — |
| 2007-07-02 | $13.21 | $13.21 | 140,026,895 | — | — |
| 2007-06-29 | $13.02 | $13.02 | 155,805,818 | — | — |
| 2007-06-28 | $13.08 | $13.08 | 167,360,967 | — | — |
| 2007-06-27 | $13.11 | $13.11 | 245,842,035 | — | — |
| 2007-06-26 | $13.21 | $13.21 | 228,433,026 | — | — |
| 2007-06-25 | $13.14 | $13.14 | 318,188,194 | — | — |
| 2007-06-22 | $13.08 | $13.08 | 289,228,049 | — | — |
| 2007-06-21 | $12.80 | $12.80 | 177,049,146 | — | — |
| 2007-06-20 | $12.70 | $12.70 | 174,178,426 | — | — |
| 2007-06-19 | $12.81 | $12.81 | 174,864,989 | — | — |
| 2007-06-18 | $12.83 | $12.83 | 194,161,046 | — | — |
| 2007-06-15 | $12.60 | $12.60 | 247,889,682 | — | — |
| 2007-06-14 | $12.52 | $12.52 | 185,540,856 | — | — |
| 2007-06-13 | $12.58 | $12.58 | 282,414,606 | — | — |
| 2007-06-12 | $12.57 | $12.57 | 257,742,474 | — | — |
| 2007-06-11 | $12.74 | $12.74 | 186,604,829 | — | — |
| 2007-06-08 | $12.84 | $12.84 | 255,281,284 | — | — |
| 2007-06-07 | $12.83 | $12.83 | 426,813,829 | — | — |
| 2007-06-06 | $12.91 | $12.91 | 316,650,452 | — | — |
| 2007-06-05 | $12.92 | $12.92 | 419,450,332 | — | — |
| 2007-06-04 | $12.63 | $12.63 | 285,104,652 | — | — |
| 2007-06-01 | $12.46 | $12.46 | 192,679,513 | — | — |
| 2007-05-31 | $12.40 | $12.40 | 358,310,019 | — | — |
| 2007-05-30 | $12.42 | $12.42 | 290,918,361 | — | — |
| 2007-05-29 | $12.13 | $12.13 | 209,502,334 | — | — |
| 2007-05-25 | $12.04 | $12.04 | 214,741,900 | — | — |
| 2007-05-24 | $11.81 | $11.81 | 167,569,747 | — | — |
| 2007-05-23 | $11.81 | $11.80 | 203,166,675 | — | — |
| 2007-05-22 | $11.85 | $11.85 | 154,135,581 | — | — |
| 2007-05-21 | $11.72 | $11.72 | 247,295,463 | — | — |
| 2007-05-18 | $11.71 | $11.71 | 148,390,126 | — | — |
| 2007-05-17 | $11.73 | $11.73 | 187,122,763 | — | — |
| 2007-05-16 | $11.77 | $11.77 | 263,150,670 | — | — |
| 2007-05-15 | $11.41 | $11.41 | 165,377,561 | — | — |
| 2007-05-14 | $11.50 | $11.50 | 155,488,633 | — | — |
| 2007-05-11 | $11.62 | $11.62 | 118,205,408 | — | — |
| 2007-05-10 | $11.49 | $11.49 | 148,004,686 | — | — |
| 2007-05-09 | $11.69 | $11.69 | 156,179,212 | — | — |
| 2007-05-08 | $11.63 | $11.63 | 116,639,561 | — | — |
| 2007-05-07 | $11.64 | $11.64 | 121,256,803 | — | — |
| 2007-05-04 | $11.73 | $11.73 | 158,592,223 | — | — |
| 2007-05-03 | $11.79 | $11.79 | 144,306,878 | — | — |
| 2007-05-02 | $11.60 | $11.60 | 122,967,190 | — | — |
| 2007-05-01 | $11.68 | $11.68 | 146,876,473 | — | — |
| 2007-04-30 | $11.74 | $11.74 | 146,193,924 | — | — |
| 2007-04-27 | $11.93 | $11.93 | 117,466,650 | — | — |
| 2007-04-26 | $11.98 | $11.98 | 165,614,446 | — | — |
| 2007-04-25 | $11.91 | $11.91 | 159,266,742 | — | — |
| 2007-04-24 | $11.89 | $11.89 | 148,341,946 | — | — |
| 2007-04-23 | $11.93 | $11.93 | 227,834,792 | — | — |
| 2007-04-20 | $12.02 | $12.02 | 488,283,372 | — | — |
| 2007-04-19 | $11.75 | $11.75 | 442,034,667 | — | — |
| 2007-04-18 | $11.86 | $11.86 | 227,670,177 | — | — |
| 2007-04-17 | $11.78 | $11.78 | 128,885,290 | — | — |
| 2007-04-16 | $11.81 | $11.81 | 203,877,329 | — | — |
| 2007-04-13 | $11.61 | $11.61 | 112,211,024 | — | — |
| 2007-04-12 | $11.64 | $11.64 | 108,721,995 | — | — |
| 2007-04-11 | $11.57 | $11.57 | 153,051,532 | — | — |
| 2007-04-10 | $11.62 | $11.62 | 119,618,686 | — | — |
| 2007-04-09 | $11.66 | $11.66 | 122,943,100 | — | — |
| 2007-04-05 | $11.74 | $11.74 | 109,039,179 | — | — |
| 2007-04-04 | $11.73 | $11.73 | 151,718,555 | — | — |
| 2007-04-03 | $11.77 | $11.77 | 261,046,814 | — | — |
| 2007-04-02 | $11.42 | $11.42 | 138,457,033 | — | — |
| 2007-03-30 | $11.41 | $11.41 | 135,714,793 | — | — |
| 2007-03-29 | $11.48 | $11.48 | 160,137,995 | — | — |
| 2007-03-28 | $11.50 | $11.50 | 184,352,418 | — | — |
| 2007-03-27 | $11.55 | $11.55 | 150,208,917 | — | — |
| 2007-03-26 | $11.58 | $11.58 | 189,118,214 | — | — |
| 2007-03-23 | $11.50 | $11.50 | 165,068,406 | — | — |
| 2007-03-22 | $11.51 | $11.51 | 228,079,706 | — | — |
| 2007-03-21 | $11.37 | $11.37 | 232,801,338 | — | — |
| 2007-03-20 | $11.09 | $11.09 | 137,372,985 | — | — |
| 2007-03-19 | $11.14 | $11.14 | 208,687,290 | — | — |
| 2007-03-16 | $10.98 | $10.98 | 227,212,468 | — | — |
| 2007-03-15 | $11.11 | $11.11 | 158,359,353 | — | — |
| 2007-03-14 | $11.16 | $11.16 | 321,877,972 | — | — |
| 2007-03-13 | $11.03 | $11.03 | 256,048,147 | — | — |
| 2007-03-12 | $11.33 | $11.33 | 139,135,567 | — | — |
| 2007-03-09 | $11.28 | $11.28 | 199,854,306 | — | — |
| 2007-03-08 | $11.33 | $11.33 | 215,316,044 | — | — |
| 2007-03-07 | $11.35 | $11.35 | 262,343,656 | — | — |
| 2007-03-06 | $11.40 | $11.40 | 302,477,526 | — | — |
| 2007-03-05 | $10.98 | $10.98 | 255,156,819 | — | — |
| 2007-03-02 | $10.93 | $10.93 | 264,331,078 | — | — |
| 2007-03-01 | $11.16 | $11.16 | 348,710,170 | — | — |
| 2007-02-28 | $11.19 | $11.19 | 322,496,281 | — | — |
| 2007-02-27 | $11.18 | $11.18 | 373,908,266 | — | — |
| 2007-02-26 | $11.58 | $11.58 | 159,391,206 | — | — |
| 2007-02-23 | $11.72 | $11.72 | 155,886,118 | — | — |
| 2007-02-22 | $11.85 | $11.85 | 230,617,182 | — | — |
| 2007-02-21 | $11.85 | $11.85 | 226,469,694 | — | — |
| 2007-02-20 | $11.76 | $11.76 | 163,313,855 | — | — |
| 2007-02-16 | $11.70 | $11.70 | 248,006,116 | — | — |
| 2007-02-15 | $11.49 | $11.49 | 162,302,076 | — | — |
| 2007-02-14 | $11.60 | $11.60 | 228,806,420 | — | — |
| 2007-02-13 | $11.43 | $11.43 | 163,113,105 | — | — |
| 2007-02-12 | $11.41 | $11.41 | 231,042,771 | — | — |
| 2007-02-09 | $11.50 | $11.50 | 195,072,449 | — | — |
| 2007-02-08 | $11.73 | $11.73 | 163,679,219 | — | — |
| 2007-02-07 | $11.71 | $11.71 | 165,409,681 | — | — |
| 2007-02-06 | $11.74 | $11.74 | 213,673,912 | — | — |
| 2007-02-05 | $11.64 | $11.64 | 289,356,529 | — | — |
| 2007-02-02 | $11.99 | $11.99 | 252,402,534 | — | — |
| 2007-02-01 | $12.00 | $12.00 | 628,695,706 | — | — |
| 2007-01-31 | $12.49 | $12.49 | 490,074,058 | — | — |
| 2007-01-30 | $12.31 | $12.31 | 167,846,782 | — | — |
| 2007-01-29 | $12.27 | $12.27 | 191,744,020 | — | — |
| 2007-01-26 | $12.35 | $12.35 | 220,684,089 | — | — |
| 2007-01-25 | $12.16 | $12.16 | 255,694,828 | — | — |
| 2007-01-24 | $12.43 | $12.43 | 243,280,470 | — | — |
| 2007-01-23 | $11.93 | $11.93 | 187,319,498 | — | — |
| 2007-01-22 | $11.98 | $11.98 | 216,982,266 | — | — |
| 2007-01-19 | $12.20 | $12.20 | 199,878,396 | — | — |
| 2007-01-18 | $12.15 | $12.15 | 238,169,384 | — | — |
| 2007-01-17 | $12.39 | $12.39 | 268,968,395 | — | — |
| 2007-01-16 | $12.56 | $12.56 | 303,890,804 | — | — |
| 2007-01-12 | $12.58 | $12.58 | 179,618,741 | — | — |
| 2007-01-11 | $12.45 | $12.45 | 289,408,724 | — | — |
| 2007-01-10 | $12.19 | $12.19 | 239,634,856 | — | — |
| 2007-01-09 | $12.09 | $12.09 | 216,062,832 | — | — |
| 2007-01-08 | $12.04 | $12.04 | 190,888,826 | — | — |
| 2007-01-05 | $12.13 | $12.13 | 275,914,333 | — | — |
| 2007-01-04 | $12.04 | $12.04 | 316,686,586 | — | — |
| 2007-01-03 | $11.65 | $11.65 | 309,415,434 | — | — |