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
- 1980-03-17 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 | $9.35 | $9.65 | 2,217,600 | — | — |
| 2007-12-28 | $9.35 | $9.65 | 2,642,700 | — | — |
| 2007-12-27 | $9.25 | $9.54 | 2,153,100 | — | — |
| 2007-12-26 | $9.47 | $9.77 | 3,222,000 | — | — |
| 2007-12-24 | $9.20 | $9.49 | 1,356,200 | — | — |
| 2007-12-21 | $9.34 | $9.64 | 4,728,000 | — | — |
| 2007-12-20 | $8.84 | $9.12 | 2,876,700 | — | — |
| 2007-12-19 | $8.64 | $8.91 | 2,438,300 | — | — |
| 2007-12-18 | $8.81 | $9.09 | 4,065,800 | — | — |
| 2007-12-17 | $8.77 | $9.05 | 5,014,900 | — | — |
| 2007-12-14 | $9.07 | $9.36 | 6,507,000 | — | — |
| 2007-12-13 | $9.38 | $9.68 | 10,517,400 | — | — |
| 2007-12-12 | $9.70 | $10.01 | 11,032,300 | — | — |
| 2007-12-11 | $11.13 | $11.48 | 2,637,100 | — | — |
| 2007-12-10 | $11.85 | $12.22 | 2,312,200 | — | — |
| 2007-12-07 | $11.95 | $12.33 | 2,247,700 | — | — |
| 2007-12-06 | $12.40 | $12.79 | 2,041,200 | — | — |
| 2007-12-05 | $11.99 | $12.37 | 1,762,000 | — | — |
| 2007-12-04 | $11.79 | $12.16 | 1,550,300 | — | — |
| 2007-12-03 | $11.68 | $12.05 | 2,492,200 | — | — |
| 2007-11-30 | $11.73 | $12.10 | 3,084,300 | — | — |
| 2007-11-29 | $12.37 | $12.76 | 2,432,200 | — | — |
| 2007-11-28 | $12.43 | $12.82 | 2,716,000 | — | — |
| 2007-11-27 | $11.87 | $12.25 | 3,985,700 | — | — |
| 2007-11-26 | $11.88 | $12.26 | 4,269,700 | — | — |
| 2007-11-23 | $12.10 | $12.48 | 2,358,700 | — | — |
| 2007-11-21 | $12.24 | $12.63 | 3,728,000 | — | — |
| 2007-11-20 | $12.17 | $12.55 | 4,431,700 | — | — |
| 2007-11-19 | $11.11 | $11.46 | 3,015,400 | — | — |
| 2007-11-16 | $11.15 | $11.50 | 3,096,900 | — | — |
| 2007-11-15 | $10.90 | $11.24 | 2,955,400 | — | — |
| 2007-11-14 | $11.33 | $11.69 | 2,811,700 | — | — |
| 2007-11-13 | $10.99 | $11.34 | 2,551,800 | — | — |
| 2007-11-12 | $10.50 | $10.83 | 3,801,400 | — | — |
| 2007-11-09 | $11.48 | $11.84 | 3,776,100 | — | — |
| 2007-11-08 | $11.66 | $12.03 | 5,360,100 | — | — |
| 2007-11-07 | $11.16 | $11.51 | 6,152,300 | — | — |
| 2007-11-06 | $11.18 | $11.53 | 7,237,400 | — | — |
| 2007-11-05 | $9.80 | $10.11 | 2,708,600 | — | — |
| 2007-11-02 | $9.68 | $9.99 | 2,056,500 | — | — |
| 2007-11-01 | $9.16 | $9.45 | 2,283,200 | — | — |
| 2007-10-31 | $9.62 | $9.92 | 2,437,100 | — | — |
| 2007-10-30 | $9.30 | $9.59 | 1,695,800 | — | — |
| 2007-10-29 | $9.34 | $9.64 | 2,095,600 | — | — |
| 2007-10-26 | $9.22 | $9.51 | 1,642,000 | — | — |
| 2007-10-25 | $8.95 | $9.23 | 2,262,200 | — | — |
| 2007-10-24 | $8.86 | $9.14 | 1,955,800 | — | — |
| 2007-10-23 | $8.70 | $8.98 | 1,344,500 | — | — |
| 2007-10-22 | $8.36 | $8.62 | 2,027,100 | — | — |
| 2007-10-19 | $8.43 | $8.70 | 1,989,800 | — | — |
| 2007-10-18 | $8.66 | $8.93 | 1,417,100 | — | — |
| 2007-10-17 | $8.55 | $8.82 | 1,653,000 | — | — |
| 2007-10-16 | $8.63 | $8.90 | 1,907,300 | — | — |
| 2007-10-15 | $8.98 | $9.26 | 2,293,500 | — | — |
| 2007-10-12 | $8.88 | $9.16 | 1,468,500 | — | — |
| 2007-10-11 | $8.85 | $9.13 | 3,246,100 | — | — |
| 2007-10-10 | $8.89 | $9.17 | 1,622,900 | — | — |
| 2007-10-09 | $8.76 | $9.04 | 1,506,600 | — | — |
| 2007-10-08 | $8.55 | $8.82 | 1,558,500 | — | — |
| 2007-10-05 | $8.75 | $9.03 | 1,726,900 | — | — |
| 2007-10-04 | $8.64 | $8.91 | 1,848,600 | — | — |
| 2007-10-03 | $8.51 | $8.78 | 1,495,400 | — | — |
| 2007-10-02 | $8.76 | $9.04 | 2,989,200 | — | — |
| 2007-10-01 | $9.16 | $9.45 | 2,640,600 | — | — |
| 2007-09-28 | $8.95 | $9.23 | 2,605,500 | — | — |
| 2007-09-27 | $8.73 | $9.01 | 1,292,700 | — | — |
| 2007-09-26 | $8.66 | $8.93 | 1,767,600 | — | — |
| 2007-09-25 | $8.86 | $9.14 | 1,915,900 | — | — |
| 2007-09-24 | $8.88 | $9.16 | 2,451,700 | — | — |
| 2007-09-21 | $9.04 | $9.33 | 3,372,100 | — | — |
| 2007-09-20 | $9.01 | $9.30 | 3,718,100 | — | — |
| 2007-09-19 | $8.28 | $8.54 | 2,769,700 | — | — |
| 2007-09-18 | $8.33 | $8.59 | 2,487,500 | — | — |
| 2007-09-17 | $7.90 | $8.15 | 3,620,500 | — | — |
| 2007-09-14 | $7.98 | $8.23 | 1,661,600 | — | — |
| 2007-09-13 | $7.82 | $8.07 | 1,483,600 | — | — |
| 2007-09-12 | $7.83 | $8.08 | 1,491,800 | — | — |
| 2007-09-11 | $7.93 | $8.18 | 1,855,300 | — | — |
| 2007-09-10 | $7.59 | $7.83 | 1,699,500 | — | — |
| 2007-09-07 | $7.90 | $8.15 | 3,040,100 | — | — |
| 2007-09-06 | $7.88 | $8.13 | 3,165,100 | — | — |
| 2007-09-05 | $7.50 | $7.74 | 2,464,200 | — | — |
| 2007-09-04 | $7.65 | $7.89 | 1,331,300 | — | — |
| 2007-08-31 | $7.50 | $7.74 | 1,255,000 | — | — |
| 2007-08-30 | $7.40 | $7.63 | 1,787,700 | — | — |
| 2007-08-29 | $7.55 | $7.79 | 1,898,600 | — | — |
| 2007-08-28 | $7.39 | $7.62 | 3,130,900 | — | — |
| 2007-08-27 | $7.50 | $7.74 | 1,993,200 | — | — |
| 2007-08-24 | $7.84 | $8.09 | 2,290,700 | — | — |
| 2007-08-23 | $7.77 | $8.02 | 2,060,100 | — | — |
| 2007-08-22 | $7.75 | $8.00 | 1,941,300 | — | — |
| 2007-08-21 | $7.72 | $7.96 | 1,513,800 | — | — |
| 2007-08-20 | $7.56 | $7.80 | 2,139,600 | — | — |
| 2007-08-17 | $7.44 | $7.68 | 3,372,900 | — | — |
| 2007-08-16 | $7.26 | $7.49 | 6,416,400 | — | — |
| 2007-08-15 | $7.47 | $7.71 | 4,609,400 | — | — |
| 2007-08-14 | $7.52 | $7.76 | 3,334,300 | — | — |
| 2007-08-13 | $7.53 | $7.77 | 4,488,000 | — | — |
| 2007-08-10 | $7.02 | $7.24 | 4,624,800 | — | — |
| 2007-08-09 | $6.70 | $6.91 | 6,575,200 | — | — |
| 2007-08-08 | $7.61 | $7.85 | 3,356,900 | — | — |
| 2007-08-07 | $7.55 | $7.79 | 2,798,600 | — | — |
| 2007-08-06 | $7.69 | $7.93 | 2,789,300 | — | — |
| 2007-08-03 | $7.61 | $7.85 | 2,254,400 | — | — |
| 2007-08-02 | $7.89 | $8.14 | 1,931,300 | — | — |
| 2007-08-01 | $7.85 | $8.10 | 2,480,000 | — | — |
| 2007-07-31 | $7.85 | $8.10 | 2,338,800 | — | — |
| 2007-07-30 | $7.98 | $8.23 | 2,188,800 | — | — |
| 2007-07-27 | $7.83 | $8.08 | 2,977,200 | — | — |
| 2007-07-26 | $8.13 | $8.39 | 3,110,000 | — | — |
| 2007-07-25 | $8.52 | $8.79 | 2,725,900 | — | — |
| 2007-07-24 | $8.74 | $9.02 | 2,389,000 | — | — |
| 2007-07-23 | $9.00 | $9.28 | 1,523,600 | — | — |
| 2007-07-20 | $9.11 | $9.40 | 2,097,600 | — | — |
| 2007-07-19 | $9.25 | $9.54 | 1,489,400 | — | — |
| 2007-07-18 | $9.24 | $9.53 | 1,763,600 | — | — |
| 2007-07-17 | $8.98 | $9.26 | 1,422,400 | — | — |
| 2007-07-16 | $9.13 | $9.42 | 1,839,400 | — | — |
| 2007-07-13 | $9.21 | $9.50 | 1,206,700 | — | — |
| 2007-07-12 | $9.34 | $9.64 | 1,552,100 | — | — |
| 2007-07-11 | $9.06 | $9.35 | 1,243,200 | — | — |
| 2007-07-10 | $8.95 | $9.23 | 1,849,700 | — | — |
| 2007-07-09 | $9.18 | $9.47 | 3,207,300 | — | — |
| 2007-07-06 | $8.89 | $9.17 | 1,796,000 | — | — |
| 2007-07-05 | $8.75 | $9.03 | 1,378,300 | — | — |
| 2007-07-03 | $8.60 | $8.87 | 843,400 | — | — |
| 2007-07-02 | $8.78 | $9.06 | 1,794,000 | — | — |
| 2007-06-29 | $8.54 | $8.81 | 2,759,200 | — | — |
| 2007-06-28 | $8.17 | $8.43 | 1,636,800 | — | — |
| 2007-06-27 | $8.05 | $8.30 | 2,262,400 | — | — |
| 2007-06-26 | $8.00 | $8.25 | 2,800,200 | — | — |
| 2007-06-25 | $8.21 | $8.47 | 1,886,000 | — | — |
| 2007-06-22 | $8.26 | $8.52 | 1,347,500 | — | — |
| 2007-06-21 | $8.29 | $8.55 | 1,517,300 | — | — |
| 2007-06-20 | $8.24 | $8.50 | 2,310,200 | — | — |
| 2007-06-19 | $8.38 | $8.65 | 2,009,500 | — | — |
| 2007-06-18 | $8.29 | $8.55 | 2,316,400 | — | — |
| 2007-06-15 | $8.21 | $8.47 | 2,762,400 | — | — |
| 2007-06-14 | $7.93 | $8.18 | 2,428,100 | — | — |
| 2007-06-13 | $7.77 | $8.02 | 1,757,300 | — | — |
| 2007-06-12 | $7.51 | $7.75 | 1,884,600 | — | — |
| 2007-06-11 | $7.70 | $7.94 | 1,003,400 | — | — |
| 2007-06-08 | $7.79 | $8.04 | 2,555,700 | — | — |
| 2007-06-07 | $7.81 | $8.06 | 1,956,100 | — | — |
| 2007-06-06 | $8.16 | $8.42 | 1,851,400 | — | — |
| 2007-06-05 | $8.22 | $8.48 | 1,458,900 | — | — |
| 2007-06-04 | $8.20 | $8.46 | 1,753,100 | — | — |
| 2007-06-01 | $8.20 | $8.46 | 2,917,600 | — | — |
| 2007-05-31 | $8.00 | $8.25 | 2,067,700 | — | — |
| 2007-05-30 | $7.64 | $7.88 | 1,864,900 | — | — |
| 2007-05-29 | $7.70 | $7.94 | 2,072,600 | — | — |
| 2007-05-25 | $7.73 | $7.97 | 3,545,200 | — | — |
| 2007-05-24 | $7.73 | $7.97 | 3,216,800 | — | — |
| 2007-05-23 | $8.24 | $8.50 | 2,367,900 | — | — |
| 2007-05-22 | $8.31 | $8.57 | 2,417,300 | — | — |
| 2007-05-21 | $8.66 | $8.93 | 1,682,600 | — | — |
| 2007-05-18 | $8.48 | $8.75 | 2,054,500 | — | — |
| 2007-05-17 | $8.26 | $8.52 | 1,683,700 | — | — |
| 2007-05-16 | $8.31 | $8.57 | 1,992,900 | — | — |
| 2007-05-15 | $8.43 | $8.70 | 1,911,000 | — | — |
| 2007-05-14 | $8.49 | $8.76 | 2,061,300 | — | — |
| 2007-05-11 | $8.85 | $9.13 | 2,180,900 | — | — |
| 2007-05-10 | $8.51 | $8.78 | 2,127,900 | — | — |
| 2007-05-09 | $8.86 | $9.14 | 2,451,300 | — | — |
| 2007-05-08 | $8.65 | $8.92 | 1,990,000 | — | — |
| 2007-05-07 | $8.61 | $8.88 | 1,782,700 | — | — |
| 2007-05-04 | $8.70 | $8.98 | 2,139,100 | — | — |
| 2007-05-03 | $8.66 | $8.93 | 2,544,100 | — | — |
| 2007-05-02 | $8.43 | $8.70 | 5,681,700 | — | — |
| 2007-05-01 | $8.78 | $9.06 | 2,888,000 | — | — |
| 2007-04-30 | $8.81 | $9.09 | 1,800,000 | — | — |
| 2007-04-27 | $9.20 | $9.49 | 1,301,400 | — | — |
| 2007-04-26 | $9.13 | $9.42 | 2,268,100 | — | — |
| 2007-04-25 | $9.21 | $9.50 | 1,659,900 | — | — |
| 2007-04-24 | $9.13 | $9.42 | 3,414,100 | — | — |
| 2007-04-23 | $9.65 | $9.96 | 1,932,600 | — | — |
| 2007-04-20 | $9.69 | $10.00 | 2,363,100 | — | — |
| 2007-04-19 | $9.20 | $9.49 | 2,543,900 | — | — |
| 2007-04-18 | $9.61 | $9.91 | 1,497,700 | — | — |
| 2007-04-17 | $9.79 | $10.10 | 2,573,300 | — | — |
| 2007-04-16 | $9.80 | $10.11 | 3,506,400 | — | — |
| 2007-04-13 | $9.43 | $9.73 | 3,280,400 | — | — |
| 2007-04-12 | $9.06 | $9.35 | 1,730,900 | — | — |
| 2007-04-11 | $8.97 | $9.25 | 2,660,600 | — | — |
| 2007-04-10 | $9.24 | $9.53 | 1,667,400 | — | — |
| 2007-04-09 | $9.20 | $9.49 | 1,952,500 | — | — |
| 2007-04-05 | $9.12 | $9.41 | 2,884,400 | — | — |
| 2007-04-04 | $9.34 | $9.64 | 2,226,000 | — | — |
| 2007-04-03 | $9.28 | $9.57 | 2,234,200 | — | — |
| 2007-04-02 | $9.34 | $9.64 | 2,348,900 | — | — |
| 2007-03-30 | $9.06 | $9.35 | 1,440,700 | — | — |
| 2007-03-29 | $9.05 | $9.34 | 1,948,000 | — | — |
| 2007-03-28 | $9.05 | $9.34 | 2,536,300 | — | — |
| 2007-03-27 | $9.03 | $9.32 | 1,575,000 | — | — |
| 2007-03-26 | $9.17 | $9.46 | 2,529,700 | — | — |
| 2007-03-23 | $8.88 | $9.16 | 1,370,000 | — | — |
| 2007-03-22 | $8.91 | $9.19 | 3,153,300 | — | — |
| 2007-03-21 | $8.86 | $9.14 | 2,149,400 | — | — |
| 2007-03-20 | $8.48 | $8.75 | 2,220,300 | — | — |
| 2007-03-19 | $8.34 | $8.60 | 1,682,300 | — | — |
| 2007-03-16 | $8.09 | $8.35 | 2,262,500 | — | — |
| 2007-03-15 | $8.11 | $8.37 | 1,823,100 | — | — |
| 2007-03-14 | $7.98 | $8.23 | 2,539,200 | — | — |
| 2007-03-13 | $7.81 | $8.06 | 2,161,500 | — | — |
| 2007-03-12 | $8.17 | $8.43 | 1,851,200 | — | — |
| 2007-03-09 | $8.17 | $8.43 | 1,898,700 | — | — |
| 2007-03-08 | $8.00 | $8.25 | 2,629,100 | — | — |
| 2007-03-07 | $8.17 | $8.43 | 3,221,000 | — | — |
| 2007-03-06 | $7.90 | $8.15 | 2,309,000 | — | — |
| 2007-03-05 | $7.44 | $7.68 | 3,507,200 | — | — |
| 2007-03-02 | $7.56 | $7.80 | 2,946,900 | — | — |
| 2007-03-01 | $7.97 | $8.22 | 3,848,300 | — | — |
| 2007-02-28 | $7.69 | $7.93 | 3,879,800 | — | — |
| 2007-02-27 | $7.69 | $7.93 | 4,352,400 | — | — |
| 2007-02-26 | $8.53 | $8.80 | 2,199,000 | — | — |
| 2007-02-23 | $8.28 | $8.54 | 4,011,100 | — | — |
| 2007-02-22 | $8.10 | $8.36 | 3,179,000 | — | — |
| 2007-02-21 | $8.11 | $8.37 | 6,582,300 | — | — |
| 2007-02-20 | $7.28 | $7.51 | 1,109,500 | — | — |
| 2007-02-16 | $7.30 | $7.53 | 914,800 | — | — |
| 2007-02-15 | $7.33 | $7.56 | 1,295,600 | — | — |
| 2007-02-14 | $7.30 | $7.53 | 2,190,000 | — | — |
| 2007-02-13 | $7.26 | $7.49 | 1,529,200 | — | — |
| 2007-02-12 | $7.18 | $7.41 | 1,648,200 | — | — |
| 2007-02-09 | $7.25 | $7.48 | 1,434,700 | — | — |
| 2007-02-08 | $7.45 | $7.69 | 1,280,400 | — | — |
| 2007-02-07 | $7.29 | $7.52 | 1,496,900 | — | — |
| 2007-02-06 | $7.30 | $7.53 | 1,217,300 | — | — |
| 2007-02-05 | $7.24 | $7.47 | 1,259,600 | — | — |
| 2007-02-02 | $7.11 | $7.33 | 1,379,200 | — | — |
| 2007-02-01 | $7.28 | $7.51 | 1,623,400 | — | — |
| 2007-01-31 | $7.13 | $7.36 | 2,906,000 | — | — |
| 2007-01-30 | $6.96 | $7.18 | 924,000 | — | — |
| 2007-01-29 | $6.91 | $7.13 | 996,100 | — | — |
| 2007-01-26 | $7.04 | $7.26 | 1,221,900 | — | — |
| 2007-01-25 | $6.92 | $7.14 | 1,469,700 | — | — |
| 2007-01-24 | $7.09 | $7.31 | 1,341,300 | — | — |
| 2007-01-23 | $6.99 | $7.21 | 1,847,900 | — | — |
| 2007-01-22 | $6.72 | $6.93 | 1,455,800 | — | — |
| 2007-01-19 | $6.57 | $6.78 | 1,419,100 | — | — |
| 2007-01-18 | $6.45 | $6.65 | 2,591,500 | — | — |
| 2007-01-17 | $6.84 | $7.06 | 1,132,000 | — | — |
| 2007-01-16 | $6.76 | $6.97 | 1,882,000 | — | — |
| 2007-01-12 | $6.80 | $7.02 | 2,326,300 | — | — |
| 2007-01-11 | $6.66 | $6.87 | 4,879,400 | — | — |
| 2007-01-10 | $7.00 | $7.22 | 3,521,300 | — | — |
| 2007-01-09 | $7.16 | $7.39 | 2,149,000 | — | — |
| 2007-01-08 | $7.36 | $7.59 | 1,588,800 | — | — |
| 2007-01-05 | $7.40 | $7.63 | 2,816,700 | — | — |
| 2007-01-04 | $7.44 | $7.68 | 1,918,600 | — | — |
| 2007-01-03 | $7.47 | $7.71 | 2,818,900 | — | — |