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
- 2004-12-16 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 | $10.07 | $10.22 | 1,202,800 | — | — |
| 2007-12-28 | $10.04 | $10.19 | 1,088,400 | — | — |
| 2007-12-27 | $10.00 | $10.15 | 910,400 | — | — |
| 2007-12-26 | $10.02 | $10.17 | 890,000 | — | — |
| 2007-12-24 | $9.96 | $10.11 | 1,058,000 | — | — |
| 2007-12-21 | $9.77 | $9.92 | 2,223,200 | — | — |
| 2007-12-20 | $9.91 | $10.06 | 4,539,200 | — | — |
| 2007-12-19 | $10.00 | $10.15 | 1,780,800 | — | — |
| 2007-12-18 | $10.03 | $10.18 | 3,709,600 | — | — |
| 2007-12-17 | $10.22 | $10.37 | 1,188,400 | — | — |
| 2007-12-14 | $10.43 | $10.59 | 2,330,400 | — | — |
| 2007-12-13 | $10.54 | $10.70 | 2,574,000 | — | — |
| 2007-12-12 | $10.42 | $10.57 | 4,299,600 | — | — |
| 2007-12-11 | $10.14 | $10.29 | 4,020,000 | — | — |
| 2007-12-10 | $10.59 | $10.75 | 2,506,000 | — | — |
| 2007-12-07 | $10.66 | $10.82 | 21,330,400 | — | — |
| 2007-12-06 | $10.51 | $10.67 | 4,875,600 | — | — |
| 2007-12-05 | $10.37 | $10.53 | 3,988,000 | — | — |
| 2007-12-04 | $10.45 | $10.61 | 3,454,800 | — | — |
| 2007-12-03 | $10.31 | $10.46 | 3,270,400 | — | — |
| 2007-11-30 | $10.47 | $10.62 | 5,566,000 | — | — |
| 2007-11-29 | $10.22 | $10.38 | 4,155,200 | — | — |
| 2007-11-28 | $10.24 | $10.39 | 5,462,000 | — | — |
| 2007-11-27 | $9.83 | $9.92 | 1,387,200 | — | — |
| 2007-11-26 | $9.69 | $9.78 | 2,672,400 | — | — |
| 2007-11-23 | $9.62 | $9.72 | 931,600 | — | — |
| 2007-11-21 | $9.54 | $9.63 | 2,873,200 | — | — |
| 2007-11-20 | $9.72 | $9.81 | 4,806,400 | — | — |
| 2007-11-19 | $10.01 | $10.11 | 5,532,400 | — | — |
| 2007-11-16 | $9.98 | $10.08 | 4,285,200 | — | — |
| 2007-11-15 | $9.94 | $10.04 | 7,605,600 | — | — |
| 2007-11-14 | $9.51 | $9.61 | 4,950,800 | — | — |
| 2007-11-13 | $9.14 | $9.23 | 7,250,000 | — | — |
| 2007-11-12 | $9.25 | $9.34 | 4,645,200 | — | — |
| 2007-11-09 | $9.79 | $9.88 | 5,449,200 | — | — |
| 2007-11-08 | $9.58 | $9.67 | 5,968,000 | — | — |
| 2007-11-07 | $9.43 | $9.52 | 24,378,000 | — | — |
| 2007-11-06 | $9.84 | $9.93 | 13,628,800 | — | — |
| 2007-11-05 | $9.68 | $9.77 | 32,956,800 | — | — |
| 2007-11-02 | $10.84 | $10.94 | 1,675,600 | — | — |
| 2007-11-01 | $10.73 | $10.83 | 3,283,600 | — | — |
| 2007-10-31 | $11.02 | $11.13 | 5,346,800 | — | — |
| 2007-10-30 | $10.67 | $10.77 | 2,537,600 | — | — |
| 2007-10-29 | $10.71 | $10.81 | 4,377,600 | — | — |
| 2007-10-26 | $10.69 | $10.80 | 2,013,200 | — | — |
| 2007-10-25 | $10.63 | $10.74 | 3,036,800 | — | — |
| 2007-10-24 | $10.65 | $10.75 | 3,279,200 | — | — |
| 2007-10-23 | $10.77 | $10.88 | 2,449,600 | — | — |
| 2007-10-22 | $11.03 | $11.14 | 1,332,000 | — | — |
| 2007-10-19 | $11.05 | $11.16 | 1,684,000 | — | — |
| 2007-10-18 | $11.29 | $11.40 | 1,888,000 | — | — |
| 2007-10-17 | $11.10 | $11.21 | 2,183,600 | — | — |
| 2007-10-16 | $11.12 | $11.23 | 2,964,000 | — | — |
| 2007-10-15 | $11.31 | $11.42 | 2,227,600 | — | — |
| 2007-10-12 | $11.43 | $11.54 | 3,185,600 | — | — |
| 2007-10-11 | $11.20 | $11.31 | 1,408,000 | — | — |
| 2007-10-10 | $11.18 | $11.29 | 1,880,800 | — | — |
| 2007-10-09 | $11.12 | $11.22 | 2,955,200 | — | — |
| 2007-10-08 | $11.22 | $11.33 | 1,236,400 | — | — |
| 2007-10-05 | $11.10 | $11.21 | 1,203,200 | — | — |
| 2007-10-04 | $11.15 | $11.26 | 2,214,800 | — | — |
| 2007-10-03 | $11.27 | $11.38 | 1,833,200 | — | — |
| 2007-10-02 | $11.40 | $11.51 | 3,870,000 | — | — |
| 2007-10-01 | $11.44 | $11.55 | 5,399,200 | — | — |
| 2007-09-28 | $11.37 | $11.48 | 2,480,800 | — | — |
| 2007-09-27 | $11.35 | $11.46 | 2,540,400 | — | — |
| 2007-09-26 | $11.31 | $11.42 | 2,286,400 | — | — |
| 2007-09-25 | $11.20 | $11.31 | 2,441,600 | — | — |
| 2007-09-24 | $11.29 | $11.40 | 5,324,400 | — | — |
| 2007-09-21 | $10.99 | $11.09 | 3,020,800 | — | — |
| 2007-09-20 | $11.20 | $11.31 | 7,207,200 | — | — |
| 2007-09-19 | $10.73 | $10.84 | 3,291,600 | — | — |
| 2007-09-18 | $10.44 | $10.54 | 1,698,000 | — | — |
| 2007-09-17 | $10.19 | $10.29 | 2,121,600 | — | — |
| 2007-09-14 | $10.33 | $10.43 | 2,340,000 | — | — |
| 2007-09-13 | $10.51 | $10.61 | 1,519,600 | — | — |
| 2007-09-12 | $10.59 | $10.70 | 1,542,400 | — | — |
| 2007-09-11 | $10.64 | $10.74 | 2,212,000 | — | — |
| 2007-09-10 | $10.47 | $10.57 | 1,685,600 | — | — |
| 2007-09-07 | $10.48 | $10.59 | 3,668,000 | — | — |
| 2007-09-06 | $10.38 | $10.48 | 3,376,000 | — | — |
| 2007-09-05 | $10.35 | $10.45 | 5,723,600 | — | — |
| 2007-09-04 | $10.32 | $10.42 | 4,333,200 | — | — |
| 2007-08-31 | $10.61 | $10.72 | 6,400,800 | — | — |
| 2007-08-30 | $10.48 | $10.58 | 1,530,400 | — | — |
| 2007-08-29 | $10.54 | $10.64 | 2,805,200 | — | — |
| 2007-08-28 | $10.39 | $10.44 | 3,526,800 | — | — |
| 2007-08-27 | $10.64 | $10.69 | 3,420,000 | — | — |
| 2007-08-24 | $10.51 | $10.56 | 9,679,600 | — | — |
| 2007-08-23 | $10.06 | $10.11 | 5,247,600 | — | — |
| 2007-08-22 | $9.88 | $9.92 | 2,523,600 | — | — |
| 2007-08-21 | $9.73 | $9.78 | 1,538,800 | — | — |
| 2007-08-20 | $9.61 | $9.66 | 3,530,800 | — | — |
| 2007-08-17 | $9.71 | $9.75 | 5,506,000 | — | — |
| 2007-08-16 | $9.60 | $9.65 | 4,867,200 | — | — |
| 2007-08-15 | $9.63 | $9.68 | 3,656,800 | — | — |
| 2007-08-14 | $9.93 | $9.98 | 4,218,000 | — | — |
| 2007-08-13 | $10.11 | $10.16 | 4,411,200 | — | — |
| 2007-08-10 | $9.70 | $9.75 | 6,352,400 | — | — |
| 2007-08-09 | $9.49 | $9.53 | 6,831,200 | — | — |
| 2007-08-08 | $9.93 | $9.97 | 5,607,200 | — | — |
| 2007-08-07 | $10.24 | $10.29 | 9,328,000 | — | — |
| 2007-08-06 | $10.48 | $10.53 | 3,645,200 | — | — |
| 2007-08-03 | $10.56 | $10.61 | 3,655,600 | — | — |
| 2007-08-02 | $10.50 | $10.55 | 2,734,000 | — | — |
| 2007-08-01 | $10.18 | $10.23 | 3,091,600 | — | — |
| 2007-07-31 | $10.25 | $10.30 | 2,209,200 | — | — |
| 2007-07-30 | $10.32 | $10.37 | 1,840,000 | — | — |
| 2007-07-27 | $10.27 | $10.32 | 1,532,400 | — | — |
| 2007-07-26 | $10.45 | $10.50 | 3,226,400 | — | — |
| 2007-07-25 | $10.64 | $10.70 | 3,658,800 | — | — |
| 2007-07-24 | $11.01 | $11.06 | 2,706,800 | — | — |
| 2007-07-23 | $11.08 | $11.14 | 2,512,800 | — | — |
| 2007-07-20 | $10.93 | $10.98 | 2,101,600 | — | — |
| 2007-07-19 | $10.97 | $11.03 | 3,164,000 | — | — |
| 2007-07-18 | $10.97 | $11.02 | 2,978,800 | — | — |
| 2007-07-17 | $10.91 | $10.97 | 6,086,800 | — | — |
| 2007-07-16 | $10.88 | $10.93 | 7,410,000 | — | — |
| 2007-07-13 | $10.56 | $10.62 | 5,311,600 | — | — |
| 2007-07-12 | $10.34 | $10.39 | 2,820,400 | — | — |
| 2007-07-11 | $10.15 | $10.20 | 1,564,800 | — | — |
| 2007-07-10 | $10.19 | $10.24 | 2,009,200 | — | — |
| 2007-07-09 | $10.18 | $10.23 | 3,186,800 | — | — |
| 2007-07-06 | $10.10 | $10.15 | 2,317,200 | — | — |
| 2007-07-05 | $10.08 | $10.13 | 1,606,000 | — | — |
| 2007-07-03 | $10.04 | $10.09 | 1,750,000 | — | — |
| 2007-07-02 | $10.04 | $10.09 | 3,692,800 | — | — |
| 2007-06-29 | $9.91 | $9.96 | 2,453,200 | — | — |
| 2007-06-28 | $9.87 | $9.92 | 2,048,800 | — | — |
| 2007-06-27 | $9.85 | $9.90 | 2,304,800 | — | — |
| 2007-06-26 | $9.88 | $9.92 | 3,352,400 | — | — |
| 2007-06-25 | $9.83 | $9.88 | 4,486,800 | — | — |
| 2007-06-22 | $9.98 | $10.02 | 11,906,800 | — | — |
| 2007-06-21 | $9.80 | $9.85 | 2,328,800 | — | — |
| 2007-06-20 | $9.80 | $9.85 | 2,804,000 | — | — |
| 2007-06-19 | $9.88 | $9.93 | 1,205,600 | — | — |
| 2007-06-18 | $9.94 | $9.99 | 1,772,800 | — | — |
| 2007-06-15 | $10.00 | $10.05 | 3,518,800 | — | — |
| 2007-06-14 | $9.94 | $9.99 | 1,974,400 | — | — |
| 2007-06-13 | $9.83 | $9.87 | 896,400 | — | — |
| 2007-06-12 | $9.86 | $9.91 | 1,255,600 | — | — |
| 2007-06-11 | $9.98 | $10.03 | 1,121,600 | — | — |
| 2007-06-08 | $9.95 | $10.00 | 1,668,400 | — | — |
| 2007-06-07 | $9.85 | $9.89 | 2,683,600 | — | — |
| 2007-06-06 | $10.00 | $10.05 | 2,533,600 | — | — |
| 2007-06-05 | $10.04 | $10.09 | 2,354,800 | — | — |
| 2007-06-04 | $10.14 | $10.19 | 4,616,800 | — | — |
| 2007-06-01 | $10.13 | $10.18 | 3,977,600 | — | — |
| 2007-05-31 | $10.06 | $10.11 | 3,465,600 | — | — |
| 2007-05-30 | $10.08 | $10.13 | 4,443,200 | — | — |
| 2007-05-29 | $10.06 | $10.11 | 3,814,400 | — | — |
| 2007-05-25 | $10.00 | $10.05 | 3,204,800 | — | — |
| 2007-05-24 | $9.91 | $9.96 | 4,115,200 | — | — |
| 2007-05-23 | $9.98 | $10.03 | 5,559,200 | — | — |
| 2007-05-22 | $10.05 | $10.10 | 3,944,800 | — | — |
| 2007-05-21 | $9.95 | $10.00 | 4,626,400 | — | — |
| 2007-05-18 | $9.88 | $9.92 | 2,194,800 | — | — |
| 2007-05-17 | $9.89 | $9.94 | 3,348,400 | — | — |
| 2007-05-16 | $9.88 | $9.92 | 4,117,200 | — | — |
| 2007-05-15 | $9.85 | $9.90 | 5,142,800 | — | — |
| 2007-05-14 | $9.81 | $9.86 | 4,776,000 | — | — |
| 2007-05-11 | $9.74 | $9.79 | 1,851,600 | — | — |
| 2007-05-10 | $9.69 | $9.74 | 4,423,200 | — | — |
| 2007-05-09 | $9.70 | $9.75 | 7,918,400 | — | — |
| 2007-05-08 | $9.64 | $9.68 | 3,787,200 | — | — |
| 2007-05-07 | $9.60 | $9.65 | 4,146,400 | — | — |
| 2007-05-04 | $9.62 | $9.67 | 13,285,200 | — | — |
| 2007-05-03 | $10.08 | $10.13 | 1,213,600 | — | — |
| 2007-05-02 | $10.13 | $10.18 | 3,704,800 | — | — |
| 2007-05-01 | $10.00 | $10.05 | 3,056,000 | — | — |
| 2007-04-30 | $10.02 | $10.07 | 1,377,600 | — | — |
| 2007-04-27 | $10.16 | $10.21 | 3,774,400 | — | — |
| 2007-04-26 | $10.32 | $10.37 | 8,579,600 | — | — |
| 2007-04-25 | $10.07 | $10.07 | 7,708,000 | — | — |
| 2007-04-24 | $9.99 | $9.99 | 2,656,800 | — | — |
| 2007-04-23 | $9.97 | $9.97 | 1,780,000 | — | — |
| 2007-04-20 | $10.03 | $10.03 | 11,246,400 | — | — |
| 2007-04-19 | $9.94 | $9.94 | 11,146,400 | — | — |
| 2007-04-18 | $9.70 | $9.70 | 1,918,000 | — | — |
| 2007-04-17 | $9.81 | $9.81 | 555,600 | — | — |
| 2007-04-16 | $9.94 | $9.94 | 886,400 | — | — |
| 2007-04-13 | $9.88 | $9.88 | 763,200 | — | — |
| 2007-04-12 | $9.81 | $9.81 | 2,084,400 | — | — |
| 2007-04-11 | $9.75 | $9.75 | 2,503,200 | — | — |
| 2007-04-10 | $9.70 | $9.70 | 7,957,600 | — | — |
| 2007-04-09 | $9.58 | $9.58 | 16,804,800 | — | — |
| 2007-04-05 | $10.07 | $10.07 | 22,549,200 | — | — |
| 2007-04-04 | $9.72 | $9.72 | 3,182,000 | — | — |
| 2007-04-03 | $9.79 | $9.79 | 2,902,800 | — | — |
| 2007-04-02 | $9.81 | $9.81 | 1,743,600 | — | — |
| 2007-03-30 | $9.80 | $9.80 | 11,652,400 | — | — |
| 2007-03-29 | $10.07 | $10.07 | 1,861,200 | — | — |
| 2007-03-28 | $10.08 | $10.08 | 4,023,200 | — | — |
| 2007-03-27 | $9.95 | $9.95 | 1,602,000 | — | — |
| 2007-03-26 | $9.94 | $9.94 | 2,736,400 | — | — |
| 2007-03-23 | $9.90 | $9.90 | 6,826,800 | — | — |
| 2007-03-22 | $9.79 | $9.79 | 1,533,600 | — | — |
| 2007-03-21 | $9.77 | $9.77 | 3,018,400 | — | — |
| 2007-03-20 | $9.78 | $9.78 | 9,115,600 | — | — |
| 2007-03-19 | $9.51 | $9.51 | 2,430,400 | — | — |
| 2007-03-16 | $9.40 | $9.40 | 1,409,600 | — | — |
| 2007-03-15 | $9.35 | $9.35 | 1,624,000 | — | — |
| 2007-03-14 | $9.37 | $9.37 | 3,466,400 | — | — |
| 2007-03-13 | $9.41 | $9.41 | 2,289,600 | — | — |
| 2007-03-12 | $9.47 | $9.47 | 1,722,000 | — | — |
| 2007-03-09 | $9.44 | $9.44 | 4,808,800 | — | — |
| 2007-03-08 | $9.33 | $9.33 | 1,989,200 | — | — |
| 2007-03-07 | $9.30 | $9.30 | 1,295,200 | — | — |
| 2007-03-06 | $9.25 | $9.25 | 3,005,600 | — | — |
| 2007-03-05 | $9.22 | $9.22 | 4,077,200 | — | — |
| 2007-03-02 | $9.40 | $9.40 | 1,076,400 | — | — |
| 2007-03-01 | $9.38 | $9.38 | 2,172,400 | — | — |
| 2007-02-28 | $9.41 | $9.41 | 3,708,400 | — | — |
| 2007-02-27 | $9.38 | $9.37 | 6,263,600 | — | — |
| 2007-02-26 | $9.44 | $9.44 | 2,126,000 | — | — |
| 2007-02-23 | $9.45 | $9.45 | 3,128,800 | — | — |
| 2007-02-22 | $9.38 | $9.38 | 2,521,200 | — | — |
| 2007-02-21 | $9.38 | $9.38 | 3,805,200 | — | — |
| 2007-02-20 | $9.36 | $9.36 | 8,566,400 | — | — |
| 2007-02-16 | $9.41 | $9.41 | 7,190,400 | — | — |
| 2007-02-15 | $9.38 | $9.38 | 4,517,200 | — | — |
| 2007-02-14 | $9.50 | $9.50 | 5,482,000 | — | — |
| 2007-02-13 | $9.53 | $9.53 | 4,660,400 | — | — |
| 2007-02-12 | $9.56 | $9.56 | 6,178,000 | — | — |
| 2007-02-09 | $9.58 | $9.58 | 6,524,800 | — | — |
| 2007-02-08 | $9.59 | $9.59 | 8,643,600 | — | — |
| 2007-02-07 | $9.62 | $9.62 | 25,927,200 | — | — |
| 2007-02-06 | $9.95 | $9.95 | 18,647,600 | — | — |
| 2007-02-05 | $10.03 | $10.03 | 33,994,000 | — | — |
| 2007-02-02 | $8.28 | $8.28 | 2,413,600 | — | — |
| 2007-02-01 | $8.18 | $8.18 | 2,124,400 | — | — |
| 2007-01-31 | $8.20 | $8.20 | 3,288,800 | — | — |
| 2007-01-30 | $8.19 | $8.19 | 3,450,400 | — | — |
| 2007-01-29 | $8.29 | $8.29 | 1,536,400 | — | — |
| 2007-01-26 | $8.30 | $8.30 | 1,433,600 | — | — |
| 2007-01-25 | $8.45 | $8.45 | 2,182,400 | — | — |
| 2007-01-24 | $8.31 | $8.31 | 1,709,200 | — | — |
| 2007-01-23 | $8.22 | $8.22 | 1,347,200 | — | — |
| 2007-01-22 | $8.17 | $8.17 | 1,958,000 | — | — |
| 2007-01-19 | $8.19 | $8.19 | 1,810,800 | — | — |
| 2007-01-18 | $8.00 | $8.00 | 1,879,600 | — | — |
| 2007-01-17 | $8.00 | $8.00 | 2,644,000 | — | — |
| 2007-01-16 | $8.00 | $8.00 | 2,463,600 | — | — |
| 2007-01-12 | $8.00 | $8.00 | 2,586,400 | — | — |
| 2007-01-11 | $8.02 | $8.02 | 2,644,800 | — | — |
| 2007-01-10 | $8.02 | $8.02 | 5,234,000 | — | — |
| 2007-01-09 | $8.03 | $8.03 | 5,500,800 | — | — |
| 2007-01-08 | $8.09 | $8.09 | 10,202,800 | — | — |
| 2007-01-05 | $7.44 | $7.44 | 44,857,600 | — | — |
| 2007-01-04 | $9.83 | $9.83 | 1,163,200 | — | — |
| 2007-01-03 | $9.83 | $9.83 | 1,508,800 | — | — |