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 | $17.30 | $17.30 | 94,952,952 | — | — |
| 2007-12-28 | $17.58 | $17.58 | 102,405,492 | — | — |
| 2007-12-27 | $17.54 | $17.54 | 117,582,300 | — | — |
| 2007-12-26 | $17.79 | $17.79 | 101,098,800 | — | — |
| 2007-12-24 | $17.54 | $17.54 | 65,070,864 | — | — |
| 2007-12-21 | $17.43 | $17.43 | 215,064,720 | — | — |
| 2007-12-20 | $17.26 | $17.26 | 176,711,112 | — | — |
| 2007-12-19 | $16.95 | $16.95 | 176,667,156 | — | — |
| 2007-12-18 | $16.85 | $16.85 | 286,381,332 | — | — |
| 2007-12-17 | $16.75 | $16.75 | 219,220,560 | — | — |
| 2007-12-14 | $17.27 | $17.27 | 146,793,060 | — | — |
| 2007-12-13 | $17.37 | $17.37 | 201,430,368 | — | — |
| 2007-12-12 | $17.50 | $17.50 | 246,117,636 | — | — |
| 2007-12-11 | $17.50 | $17.50 | 245,318,436 | — | — |
| 2007-12-10 | $17.98 | $17.98 | 154,093,752 | — | — |
| 2007-12-07 | $17.89 | $17.89 | 153,929,916 | — | — |
| 2007-12-06 | $17.90 | $17.90 | 196,163,640 | — | — |
| 2007-12-05 | $17.48 | $17.48 | 168,215,616 | — | — |
| 2007-12-04 | $17.12 | $17.12 | 169,102,728 | — | — |
| 2007-12-03 | $17.06 | $17.06 | 172,830,996 | — | — |
| 2007-11-30 | $17.34 | $17.34 | 315,504,180 | — | — |
| 2007-11-29 | $17.44 | $17.44 | 248,071,680 | — | — |
| 2007-11-28 | $17.32 | $17.32 | 316,343,340 | — | — |
| 2007-11-27 | $16.86 | $16.86 | 355,823,820 | — | — |
| 2007-11-26 | $16.67 | $16.67 | 271,332,396 | — | — |
| 2007-11-23 | $16.93 | $16.93 | 109,438,452 | — | — |
| 2007-11-21 | $16.53 | $16.53 | 280,259,460 | — | — |
| 2007-11-20 | $16.23 | $16.23 | 393,230,376 | — | — |
| 2007-11-19 | $15.66 | $15.66 | 220,874,904 | — | — |
| 2007-11-16 | $15.86 | $15.86 | 361,350,288 | — | — |
| 2007-11-15 | $15.76 | $15.76 | 278,429,292 | — | — |
| 2007-11-14 | $16.06 | $16.06 | 323,464,212 | — | — |
| 2007-11-13 | $16.53 | $16.53 | 337,478,184 | — | — |
| 2007-11-12 | $15.82 | $15.82 | 408,682,908 | — | — |
| 2007-11-09 | $16.62 | $16.62 | 455,068,476 | — | — |
| 2007-11-08 | $17.36 | $17.36 | 659,827,512 | — | — |
| 2007-11-07 | $18.34 | $18.34 | 330,609,060 | — | — |
| 2007-11-06 | $18.56 | $18.56 | 337,114,548 | — | — |
| 2007-11-05 | $18.16 | $18.16 | 354,992,652 | — | — |
| 2007-11-02 | $17.80 | $17.80 | 233,426,340 | — | — |
| 2007-11-01 | $17.60 | $17.60 | 260,826,912 | — | — |
| 2007-10-31 | $17.69 | $17.69 | 274,796,928 | — | — |
| 2007-10-30 | $17.39 | $17.39 | 275,747,976 | — | — |
| 2007-10-29 | $17.00 | $17.00 | 122,529,348 | — | — |
| 2007-10-26 | $16.88 | $16.88 | 134,021,844 | — | — |
| 2007-10-25 | $16.73 | $16.73 | 231,588,180 | — | — |
| 2007-10-24 | $16.91 | $16.91 | 295,871,832 | — | — |
| 2007-10-23 | $16.91 | $16.91 | 271,476,252 | — | — |
| 2007-10-22 | $16.29 | $16.29 | 266,309,424 | — | — |
| 2007-10-19 | $16.13 | $16.13 | 630,928,440 | — | — |
| 2007-10-18 | $16.01 | $16.01 | 491,076,432 | — | — |
| 2007-10-17 | $15.85 | $15.85 | 240,978,780 | — | — |
| 2007-10-16 | $15.42 | $15.42 | 240,770,988 | — | — |
| 2007-10-15 | $15.52 | $15.52 | 277,474,248 | — | — |
| 2007-10-12 | $15.95 | $15.95 | 272,675,052 | — | — |
| 2007-10-11 | $15.57 | $15.57 | 471,488,040 | — | — |
| 2007-10-10 | $15.65 | $15.65 | 215,208,576 | — | — |
| 2007-10-09 | $15.39 | $15.39 | 350,361,288 | — | — |
| 2007-10-08 | $15.26 | $15.26 | 200,918,880 | — | — |
| 2007-10-05 | $14.87 | $14.87 | 202,545,252 | — | — |
| 2007-10-04 | $14.49 | $14.49 | 119,348,532 | — | — |
| 2007-10-03 | $14.62 | $14.62 | 155,024,820 | — | — |
| 2007-10-02 | $14.62 | $14.62 | 282,417,300 | — | — |
| 2007-10-01 | $14.58 | $14.58 | 188,263,548 | — | — |
| 2007-09-28 | $14.20 | $14.20 | 105,474,420 | — | — |
| 2007-09-27 | $14.20 | $14.20 | 82,169,748 | — | — |
| 2007-09-26 | $14.22 | $14.22 | 133,710,156 | — | — |
| 2007-09-25 | $14.24 | $14.24 | 109,114,776 | — | — |
| 2007-09-24 | $14.21 | $14.21 | 211,668,120 | — | — |
| 2007-09-21 | $14.02 | $14.02 | 320,147,532 | — | — |
| 2007-09-20 | $13.83 | $13.83 | 220,779,000 | — | — |
| 2007-09-19 | $13.68 | $13.68 | 220,854,924 | — | — |
| 2007-09-18 | $13.40 | $13.40 | 168,459,372 | — | — |
| 2007-09-17 | $13.15 | $13.15 | 87,812,100 | — | — |
| 2007-09-14 | $13.23 | $13.23 | 110,485,404 | — | — |
| 2007-09-13 | $13.13 | $13.13 | 75,568,356 | — | — |
| 2007-09-12 | $13.08 | $13.08 | 119,320,560 | — | — |
| 2007-09-11 | $13.05 | $13.05 | 108,035,856 | — | — |
| 2007-09-10 | $12.87 | $12.87 | 128,902,968 | — | — |
| 2007-09-07 | $13.00 | $13.00 | 146,397,456 | — | — |
| 2007-09-06 | $13.10 | $13.10 | 144,890,964 | — | — |
| 2007-09-05 | $13.21 | $13.21 | 132,383,484 | — | — |
| 2007-09-04 | $13.14 | $13.14 | 147,600,252 | — | — |
| 2007-08-31 | $12.89 | $12.89 | 118,984,896 | — | — |
| 2007-08-30 | $12.80 | $12.80 | 105,961,932 | — | — |
| 2007-08-29 | $12.83 | $12.83 | 101,870,028 | — | — |
| 2007-08-28 | $12.67 | $12.67 | 130,825,044 | — | — |
| 2007-08-27 | $12.84 | $12.84 | 92,910,996 | — | — |
| 2007-08-24 | $12.89 | $12.89 | 98,809,092 | — | — |
| 2007-08-23 | $12.82 | $12.82 | 122,944,932 | — | — |
| 2007-08-22 | $12.83 | $12.83 | 129,977,892 | — | — |
| 2007-08-21 | $12.68 | $12.68 | 144,279,576 | — | — |
| 2007-08-20 | $12.46 | $12.46 | 107,784,108 | — | — |
| 2007-08-17 | $12.51 | $12.51 | 218,956,824 | — | — |
| 2007-08-16 | $12.30 | $12.30 | 345,478,176 | — | — |
| 2007-08-15 | $12.45 | $12.45 | 216,163,620 | — | — |
| 2007-08-14 | $12.73 | $12.73 | 145,202,652 | — | — |
| 2007-08-13 | $12.90 | $12.90 | 127,044,828 | — | — |
| 2007-08-10 | $12.91 | $12.91 | 234,772,992 | — | — |
| 2007-08-09 | $12.88 | $12.88 | 193,666,140 | — | — |
| 2007-08-08 | $13.16 | $13.16 | 162,589,248 | — | — |
| 2007-08-07 | $12.91 | $12.91 | 170,401,428 | — | — |
| 2007-08-06 | $12.76 | $12.76 | 145,913,940 | — | — |
| 2007-08-03 | $12.59 | $12.59 | 126,920,952 | — | — |
| 2007-08-02 | $12.79 | $12.79 | 126,069,804 | — | — |
| 2007-08-01 | $12.84 | $12.84 | 176,950,872 | — | — |
| 2007-07-31 | $12.76 | $12.76 | 170,649,180 | — | — |
| 2007-07-30 | $12.92 | $12.92 | 158,373,468 | — | — |
| 2007-07-27 | $12.81 | $12.81 | 220,143,636 | — | — |
| 2007-07-26 | $12.71 | $12.71 | 275,060,664 | — | — |
| 2007-07-25 | $12.76 | $12.76 | 221,578,200 | — | — |
| 2007-07-24 | $12.86 | $12.86 | 222,661,116 | — | — |
| 2007-07-23 | $12.83 | $12.83 | 254,013,732 | — | — |
| 2007-07-20 | $13.02 | $13.02 | 710,181,108 | — | — |
| 2007-07-19 | $13.73 | $13.73 | 444,642,912 | — | — |
| 2007-07-18 | $13.75 | $13.75 | 242,956,800 | — | — |
| 2007-07-17 | $13.89 | $13.89 | 172,970,856 | — | — |
| 2007-07-16 | $13.84 | $13.84 | 263,716,020 | — | — |
| 2007-07-13 | $13.82 | $13.82 | 209,274,516 | — | — |
| 2007-07-12 | $13.65 | $13.65 | 137,526,336 | — | — |
| 2007-07-11 | $13.63 | $13.63 | 132,239,628 | — | — |
| 2007-07-10 | $13.60 | $13.60 | 154,085,760 | — | — |
| 2007-07-09 | $13.58 | $13.58 | 149,042,808 | — | — |
| 2007-07-06 | $13.50 | $13.50 | 109,770,120 | — | — |
| 2007-07-05 | $13.55 | $13.55 | 197,518,284 | — | — |
| 2007-07-03 | $13.37 | $13.37 | 74,797,128 | — | — |
| 2007-07-02 | $13.27 | $13.27 | 139,364,496 | — | — |
| 2007-06-29 | $13.08 | $13.08 | 155,068,776 | — | — |
| 2007-06-28 | $13.14 | $13.14 | 166,569,264 | — | — |
| 2007-06-27 | $13.17 | $13.17 | 244,679,076 | — | — |
| 2007-06-26 | $13.27 | $13.27 | 227,352,420 | — | — |
| 2007-06-25 | $13.20 | $13.20 | 316,683,000 | — | — |
| 2007-06-22 | $13.14 | $13.14 | 287,859,852 | — | — |
| 2007-06-21 | $12.87 | $12.87 | 176,211,612 | — | — |
| 2007-06-20 | $12.76 | $12.76 | 173,354,472 | — | — |
| 2007-06-19 | $12.87 | $12.87 | 174,037,788 | — | — |
| 2007-06-18 | $12.89 | $12.89 | 193,242,564 | — | — |
| 2007-06-15 | $12.66 | $12.66 | 246,717,036 | — | — |
| 2007-06-14 | $12.58 | $12.58 | 184,663,152 | — | — |
| 2007-06-13 | $12.64 | $12.64 | 281,078,640 | — | — |
| 2007-06-12 | $12.63 | $12.63 | 256,523,220 | — | — |
| 2007-06-11 | $12.80 | $12.80 | 185,722,092 | — | — |
| 2007-06-08 | $12.90 | $12.90 | 254,073,672 | — | — |
| 2007-06-07 | $12.89 | $12.89 | 424,794,780 | — | — |
| 2007-06-06 | $12.97 | $12.97 | 315,152,532 | — | — |
| 2007-06-05 | $12.98 | $12.98 | 417,466,116 | — | — |
| 2007-06-04 | $12.69 | $12.69 | 283,755,960 | — | — |
| 2007-06-01 | $12.52 | $12.52 | 191,768,040 | — | — |
| 2007-05-31 | $12.46 | $12.46 | 356,615,028 | — | — |
| 2007-05-30 | $12.48 | $12.48 | 289,542,168 | — | — |
| 2007-05-29 | $12.19 | $12.19 | 208,511,280 | — | — |
| 2007-05-25 | $12.10 | $12.10 | 213,726,060 | — | — |
| 2007-05-24 | $11.87 | $11.87 | 166,777,056 | — | — |
| 2007-05-23 | $11.86 | $11.86 | 202,205,592 | — | — |
| 2007-05-22 | $11.91 | $11.91 | 153,406,440 | — | — |
| 2007-05-21 | $11.78 | $11.78 | 246,125,628 | — | — |
| 2007-05-18 | $11.77 | $11.77 | 147,688,164 | — | — |
| 2007-05-17 | $11.79 | $11.79 | 186,237,576 | — | — |
| 2007-05-16 | $11.83 | $11.83 | 261,905,832 | — | — |
| 2007-05-15 | $11.46 | $11.46 | 164,595,240 | — | — |
| 2007-05-14 | $11.56 | $11.56 | 154,753,092 | — | — |
| 2007-05-11 | $11.68 | $11.68 | 117,646,236 | — | — |
| 2007-05-10 | $11.55 | $11.55 | 147,304,548 | — | — |
| 2007-05-09 | $11.74 | $11.74 | 155,440,404 | — | — |
| 2007-05-08 | $11.68 | $11.68 | 116,087,796 | — | — |
| 2007-05-07 | $11.69 | $11.69 | 120,683,196 | — | — |
| 2007-05-04 | $11.79 | $11.79 | 157,842,000 | — | — |
| 2007-05-03 | $11.84 | $11.84 | 143,624,232 | — | — |
| 2007-05-02 | $11.66 | $11.66 | 122,385,492 | — | — |
| 2007-05-01 | $11.74 | $11.74 | 146,181,672 | — | — |
| 2007-04-30 | $11.80 | $11.80 | 145,502,352 | — | — |
| 2007-04-27 | $11.99 | $11.99 | 116,910,972 | — | — |
| 2007-04-26 | $12.04 | $12.04 | 164,831,004 | — | — |
| 2007-04-25 | $11.96 | $11.96 | 158,513,328 | — | — |
| 2007-04-24 | $11.95 | $11.95 | 147,640,212 | — | — |
| 2007-04-23 | $11.99 | $11.99 | 226,757,016 | — | — |
| 2007-04-20 | $12.07 | $12.07 | 485,973,540 | — | — |
| 2007-04-19 | $11.80 | $11.80 | 439,943,616 | — | — |
| 2007-04-18 | $11.91 | $11.91 | 226,593,180 | — | — |
| 2007-04-17 | $11.83 | $11.83 | 128,275,596 | — | — |
| 2007-04-16 | $11.87 | $11.87 | 202,912,884 | — | — |
| 2007-04-13 | $11.67 | $11.67 | 111,680,208 | — | — |
| 2007-04-12 | $11.70 | $11.70 | 108,207,684 | — | — |
| 2007-04-11 | $11.62 | $11.62 | 152,327,520 | — | — |
| 2007-04-10 | $11.67 | $11.67 | 119,052,828 | — | — |
| 2007-04-09 | $11.72 | $11.72 | 122,361,516 | — | — |
| 2007-04-05 | $11.80 | $11.80 | 108,523,368 | — | — |
| 2007-04-04 | $11.79 | $11.79 | 151,000,848 | — | — |
| 2007-04-03 | $11.83 | $11.83 | 259,811,928 | — | — |
| 2007-04-02 | $11.47 | $11.47 | 137,802,060 | — | — |
| 2007-03-30 | $11.47 | $11.47 | 135,072,792 | — | — |
| 2007-03-29 | $11.53 | $11.53 | 159,380,460 | — | — |
| 2007-03-28 | $11.56 | $11.56 | 183,480,336 | — | — |
| 2007-03-27 | $11.60 | $11.60 | 149,498,352 | — | — |
| 2007-03-26 | $11.64 | $11.64 | 188,223,588 | — | — |
| 2007-03-23 | $11.56 | $11.56 | 164,287,548 | — | — |
| 2007-03-22 | $11.56 | $11.56 | 227,000,772 | — | — |
| 2007-03-21 | $11.43 | $11.43 | 231,700,068 | — | — |
| 2007-03-20 | $11.14 | $11.14 | 136,723,140 | — | — |
| 2007-03-19 | $11.19 | $11.19 | 207,700,092 | — | — |
| 2007-03-16 | $11.03 | $11.03 | 226,137,636 | — | — |
| 2007-03-15 | $11.17 | $11.17 | 157,610,232 | — | — |
| 2007-03-14 | $11.21 | $11.21 | 320,355,324 | — | — |
| 2007-03-13 | $11.09 | $11.09 | 254,836,908 | — | — |
| 2007-03-12 | $11.38 | $11.38 | 138,477,384 | — | — |
| 2007-03-09 | $11.34 | $11.34 | 198,908,892 | — | — |
| 2007-03-08 | $11.38 | $11.38 | 214,297,488 | — | — |
| 2007-03-07 | $11.40 | $11.40 | 261,102,636 | — | — |
| 2007-03-06 | $11.45 | $11.45 | 301,046,652 | — | — |
| 2007-03-05 | $11.03 | $11.03 | 253,949,796 | — | — |
| 2007-03-02 | $10.98 | $10.98 | 263,080,656 | — | — |
| 2007-03-01 | $11.22 | $11.22 | 347,060,592 | — | — |
| 2007-02-28 | $11.25 | $11.25 | 320,970,708 | — | — |
| 2007-02-27 | $11.23 | $11.23 | 372,139,488 | — | — |
| 2007-02-26 | $11.63 | $11.63 | 158,637,204 | — | — |
| 2007-02-23 | $11.78 | $11.78 | 155,148,696 | — | — |
| 2007-02-22 | $11.91 | $11.91 | 229,526,244 | — | — |
| 2007-02-21 | $11.91 | $11.91 | 225,398,376 | — | — |
| 2007-02-20 | $11.81 | $11.81 | 162,541,296 | — | — |
| 2007-02-16 | $11.76 | $11.76 | 246,832,920 | — | — |
| 2007-02-15 | $11.55 | $11.55 | 161,534,304 | — | — |
| 2007-02-14 | $11.66 | $11.66 | 227,724,048 | — | — |
| 2007-02-13 | $11.49 | $11.49 | 162,341,496 | — | — |
| 2007-02-12 | $11.47 | $11.47 | 229,949,820 | — | — |
| 2007-02-09 | $11.56 | $11.56 | 194,149,656 | — | — |
| 2007-02-08 | $11.79 | $11.79 | 162,904,932 | — | — |
| 2007-02-07 | $11.76 | $11.76 | 164,627,208 | — | — |
| 2007-02-06 | $11.80 | $11.80 | 212,663,124 | — | — |
| 2007-02-05 | $11.69 | $11.69 | 287,987,724 | — | — |
| 2007-02-02 | $12.05 | $12.05 | 251,208,540 | — | — |
| 2007-02-01 | $12.06 | $12.06 | 625,721,652 | — | — |
| 2007-01-31 | $12.55 | $12.55 | 487,755,756 | — | — |
| 2007-01-30 | $12.37 | $12.37 | 167,052,780 | — | — |
| 2007-01-29 | $12.32 | $12.32 | 190,836,972 | — | — |
| 2007-01-26 | $12.41 | $12.41 | 219,640,140 | — | — |
| 2007-01-25 | $12.21 | $12.21 | 254,485,260 | — | — |
| 2007-01-24 | $12.49 | $12.49 | 242,129,628 | — | — |
| 2007-01-23 | $11.99 | $11.99 | 186,433,380 | — | — |
| 2007-01-22 | $12.03 | $12.03 | 215,955,828 | — | — |
| 2007-01-19 | $12.26 | $12.26 | 198,932,868 | — | — |
| 2007-01-18 | $12.21 | $12.21 | 237,042,720 | — | — |
| 2007-01-17 | $12.44 | $12.44 | 267,696,036 | — | — |
| 2007-01-16 | $12.62 | $12.62 | 302,453,244 | — | — |
| 2007-01-12 | $12.64 | $12.64 | 178,769,052 | — | — |
| 2007-01-11 | $12.51 | $12.51 | 288,039,672 | — | — |
| 2007-01-10 | $12.25 | $12.25 | 238,501,260 | — | — |
| 2007-01-09 | $12.15 | $12.15 | 215,040,744 | — | — |
| 2007-01-08 | $12.10 | $12.10 | 189,985,824 | — | — |
| 2007-01-05 | $12.19 | $12.19 | 274,609,116 | — | — |
| 2007-01-04 | $12.09 | $12.09 | 315,188,496 | — | — |
| 2007-01-03 | $11.70 | $11.70 | 307,951,740 | — | — |