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
- 1995-05-23 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 | $10.48 | $10.48 | 2,090,100 | — | — |
| 2007-12-28 | $10.74 | $10.74 | 854,700 | — | — |
| 2007-12-27 | $10.63 | $10.63 | 708,500 | — | — |
| 2007-12-26 | $10.99 | $10.99 | 1,291,800 | — | — |
| 2007-12-24 | $10.87 | $10.87 | 287,200 | — | — |
| 2007-12-21 | $10.90 | $10.90 | 1,724,600 | — | — |
| 2007-12-20 | $10.65 | $10.65 | 1,104,600 | — | — |
| 2007-12-19 | $10.45 | $10.45 | 2,664,400 | — | — |
| 2007-12-18 | $9.98 | $9.98 | 1,224,300 | — | — |
| 2007-12-17 | $9.69 | $9.69 | 1,035,200 | — | — |
| 2007-12-14 | $9.74 | $9.74 | 1,788,200 | — | — |
| 2007-12-13 | $9.86 | $9.86 | 1,793,400 | — | — |
| 2007-12-12 | $10.18 | $10.18 | 1,068,400 | — | — |
| 2007-12-11 | $10.13 | $10.13 | 1,182,000 | — | — |
| 2007-12-10 | $10.56 | $10.56 | 802,900 | — | — |
| 2007-12-07 | $10.70 | $10.70 | 856,200 | — | — |
| 2007-12-06 | $10.53 | $10.53 | 1,238,600 | — | — |
| 2007-12-05 | $10.55 | $10.55 | 804,000 | — | — |
| 2007-12-04 | $10.38 | $10.38 | 759,900 | — | — |
| 2007-12-03 | $10.41 | $10.41 | 1,013,100 | — | — |
| 2007-11-30 | $10.37 | $10.37 | 1,095,500 | — | — |
| 2007-11-29 | $10.60 | $10.60 | 1,004,400 | — | — |
| 2007-11-28 | $10.93 | $10.93 | 1,416,800 | — | — |
| 2007-11-27 | $10.45 | $10.45 | 1,067,200 | — | — |
| 2007-11-26 | $10.10 | $10.10 | 1,014,100 | — | — |
| 2007-11-23 | $10.52 | $10.52 | 574,500 | — | — |
| 2007-11-21 | $10.00 | $10.00 | 1,306,100 | — | — |
| 2007-11-20 | $10.36 | $10.36 | 1,670,500 | — | — |
| 2007-11-19 | $10.12 | $10.12 | 1,942,700 | — | — |
| 2007-11-16 | $10.78 | $10.78 | 1,553,200 | — | — |
| 2007-11-15 | $10.46 | $10.46 | 2,702,500 | — | — |
| 2007-11-14 | $11.32 | $11.32 | 1,430,300 | — | — |
| 2007-11-13 | $11.25 | $11.25 | 1,731,600 | — | — |
| 2007-11-12 | $10.88 | $10.88 | 2,132,100 | — | — |
| 2007-11-09 | $11.24 | $11.24 | 2,300,700 | — | — |
| 2007-11-08 | $11.28 | $11.28 | 2,142,000 | — | — |
| 2007-11-07 | $11.38 | $11.38 | 2,243,500 | — | — |
| 2007-11-06 | $11.65 | $11.65 | 1,391,500 | — | — |
| 2007-11-05 | $11.39 | $11.39 | 1,817,500 | — | — |
| 2007-11-02 | $11.28 | $11.28 | 2,663,300 | — | — |
| 2007-11-01 | $11.59 | $11.59 | 8,430,500 | — | — |
| 2007-10-31 | $12.32 | $12.32 | 2,375,200 | — | — |
| 2007-10-30 | $12.38 | $12.38 | 1,821,800 | — | — |
| 2007-10-29 | $12.69 | $12.69 | 2,611,100 | — | — |
| 2007-10-26 | $11.98 | $11.98 | 1,759,900 | — | — |
| 2007-10-25 | $12.09 | $12.09 | 2,294,700 | — | — |
| 2007-10-24 | $11.93 | $11.93 | 4,638,900 | — | — |
| 2007-10-23 | $11.57 | $11.57 | 2,008,000 | — | — |
| 2007-10-22 | $11.62 | $11.62 | 1,772,900 | — | — |
| 2007-10-19 | $11.33 | $11.33 | 1,864,900 | — | — |
| 2007-10-18 | $11.52 | $11.52 | 1,013,300 | — | — |
| 2007-10-17 | $11.71 | $11.71 | 1,834,800 | — | — |
| 2007-10-16 | $11.37 | $11.37 | 1,126,400 | — | — |
| 2007-10-15 | $11.74 | $11.74 | 1,107,800 | — | — |
| 2007-10-12 | $11.62 | $11.62 | 557,200 | — | — |
| 2007-10-11 | $11.50 | $11.50 | 1,538,900 | — | — |
| 2007-10-10 | $11.71 | $11.71 | 974,000 | — | — |
| 2007-10-09 | $11.57 | $11.57 | 1,175,500 | — | — |
| 2007-10-08 | $11.20 | $11.20 | 1,491,700 | — | — |
| 2007-10-05 | $10.74 | $10.74 | 1,519,100 | — | — |
| 2007-10-04 | $10.68 | $10.68 | 1,157,600 | — | — |
| 2007-10-03 | $10.88 | $10.88 | 811,100 | — | — |
| 2007-10-02 | $11.20 | $11.20 | 772,000 | — | — |
| 2007-10-01 | $10.99 | $10.99 | 1,550,500 | — | — |
| 2007-09-28 | $10.61 | $10.61 | 1,333,300 | — | — |
| 2007-09-27 | $10.58 | $10.58 | 578,500 | — | — |
| 2007-09-26 | $10.61 | $10.61 | 697,100 | — | — |
| 2007-09-25 | $10.57 | $10.57 | 665,800 | — | — |
| 2007-09-24 | $10.35 | $10.35 | 1,371,700 | — | — |
| 2007-09-21 | $10.55 | $10.55 | 1,088,200 | — | — |
| 2007-09-20 | $10.56 | $10.56 | 645,600 | — | — |
| 2007-09-19 | $10.46 | $10.46 | 1,667,800 | — | — |
| 2007-09-18 | $10.64 | $10.64 | 3,273,600 | — | — |
| 2007-09-17 | $10.20 | $10.20 | 2,485,300 | — | — |
| 2007-09-14 | $10.06 | $10.06 | 990,800 | — | — |
| 2007-09-13 | $10.10 | $10.10 | 1,186,100 | — | — |
| 2007-09-12 | $10.12 | $10.12 | 1,042,600 | — | — |
| 2007-09-11 | $10.38 | $10.38 | 2,078,100 | — | — |
| 2007-09-10 | $9.85 | $9.85 | 1,280,800 | — | — |
| 2007-09-07 | $9.94 | $9.94 | 1,416,100 | — | — |
| 2007-09-06 | $10.00 | $10.00 | 1,134,700 | — | — |
| 2007-09-05 | $10.03 | $10.03 | 1,944,500 | — | — |
| 2007-09-04 | $10.33 | $10.33 | 3,128,000 | — | — |
| 2007-08-31 | $9.97 | $9.97 | 2,627,400 | — | — |
| 2007-08-30 | $9.22 | $9.22 | 2,335,800 | — | — |
| 2007-08-29 | $8.59 | $8.59 | 756,300 | — | — |
| 2007-08-28 | $8.35 | $8.35 | 847,600 | — | — |
| 2007-08-27 | $8.76 | $8.76 | 807,400 | — | — |
| 2007-08-24 | $8.92 | $8.92 | 914,000 | — | — |
| 2007-08-23 | $8.55 | $8.55 | 912,200 | — | — |
| 2007-08-22 | $8.66 | $8.66 | 1,357,000 | — | — |
| 2007-08-21 | $8.60 | $8.60 | 1,076,700 | — | — |
| 2007-08-20 | $8.59 | $8.59 | 1,366,100 | — | — |
| 2007-08-17 | $8.48 | $8.48 | 2,542,100 | — | — |
| 2007-08-16 | $8.12 | $8.12 | 3,070,300 | — | — |
| 2007-08-15 | $8.05 | $8.05 | 1,839,500 | — | — |
| 2007-08-14 | $8.58 | $8.58 | 965,800 | — | — |
| 2007-08-13 | $8.77 | $8.77 | 1,995,900 | — | — |
| 2007-08-10 | $8.58 | $8.58 | 1,959,100 | — | — |
| 2007-08-09 | $8.41 | $8.41 | 2,438,200 | — | — |
| 2007-08-08 | $8.34 | $8.34 | 2,747,400 | — | — |
| 2007-08-07 | $8.05 | $8.05 | 2,894,500 | — | — |
| 2007-08-06 | $8.12 | $8.12 | 3,726,500 | — | — |
| 2007-08-03 | $8.51 | $8.51 | 1,946,600 | — | — |
| 2007-08-02 | $8.89 | $8.89 | 1,380,300 | — | — |
| 2007-08-01 | $8.94 | $8.94 | 1,980,500 | — | — |
| 2007-07-31 | $8.87 | $8.87 | 2,052,400 | — | — |
| 2007-07-30 | $9.17 | $9.17 | 2,411,800 | — | — |
| 2007-07-27 | $9.16 | $9.16 | 2,726,200 | — | — |
| 2007-07-26 | $9.44 | $9.44 | 6,920,000 | — | — |
| 2007-07-25 | $9.16 | $9.16 | 3,201,400 | — | — |
| 2007-07-24 | $9.28 | $9.28 | 2,325,200 | — | — |
| 2007-07-23 | $9.51 | $9.51 | 1,456,600 | — | — |
| 2007-07-20 | $9.46 | $9.46 | 1,397,600 | — | — |
| 2007-07-19 | $9.45 | $9.45 | 1,346,400 | — | — |
| 2007-07-18 | $9.16 | $9.16 | 1,101,300 | — | — |
| 2007-07-17 | $9.16 | $9.16 | 1,294,300 | — | — |
| 2007-07-16 | $9.13 | $9.13 | 2,153,500 | — | — |
| 2007-07-13 | $9.30 | $9.30 | 1,248,300 | — | — |
| 2007-07-12 | $9.27 | $9.27 | 2,341,300 | — | — |
| 2007-07-11 | $9.05 | $9.05 | 967,900 | — | — |
| 2007-07-10 | $9.00 | $9.00 | 1,218,200 | — | — |
| 2007-07-09 | $9.14 | $9.14 | 1,720,300 | — | — |
| 2007-07-06 | $8.95 | $8.95 | 1,503,100 | — | — |
| 2007-07-05 | $8.84 | $8.84 | 1,113,700 | — | — |
| 2007-07-03 | $8.88 | $8.88 | 508,700 | — | — |
| 2007-07-02 | $8.92 | $8.92 | 1,577,100 | — | — |
| 2007-06-29 | $8.87 | $8.87 | 2,684,500 | — | — |
| 2007-06-28 | $8.47 | $8.47 | 593,200 | — | — |
| 2007-06-27 | $8.38 | $8.38 | 1,017,300 | — | — |
| 2007-06-26 | $8.29 | $8.29 | 1,561,500 | — | — |
| 2007-06-25 | $8.48 | $8.48 | 1,070,300 | — | — |
| 2007-06-22 | $8.56 | $8.56 | 1,695,100 | — | — |
| 2007-06-21 | $8.66 | $8.66 | 1,443,800 | — | — |
| 2007-06-20 | $8.58 | $8.58 | 2,476,400 | — | — |
| 2007-06-19 | $8.40 | $8.40 | 1,235,500 | — | — |
| 2007-06-18 | $8.31 | $8.31 | 1,064,800 | — | — |
| 2007-06-15 | $8.50 | $8.50 | 2,016,900 | — | — |
| 2007-06-14 | $8.40 | $8.40 | 1,556,200 | — | — |
| 2007-06-13 | $8.17 | $8.17 | 2,220,300 | — | — |
| 2007-06-12 | $8.24 | $8.24 | 1,577,600 | — | — |
| 2007-06-11 | $8.49 | $8.49 | 1,866,500 | — | — |
| 2007-06-08 | $8.65 | $8.65 | 1,330,900 | — | — |
| 2007-06-07 | $8.49 | $8.49 | 1,335,900 | — | — |
| 2007-06-06 | $8.72 | $8.72 | 1,612,000 | — | — |
| 2007-06-05 | $8.64 | $8.64 | 2,115,300 | — | — |
| 2007-06-04 | $8.80 | $8.80 | 1,834,600 | — | — |
| 2007-06-01 | $8.92 | $8.92 | 1,508,700 | — | — |
| 2007-05-31 | $9.10 | $9.10 | 1,704,300 | — | — |
| 2007-05-30 | $9.00 | $9.00 | 1,720,400 | — | — |
| 2007-05-29 | $8.95 | $8.95 | 965,500 | — | — |
| 2007-05-25 | $8.94 | $8.94 | 953,800 | — | — |
| 2007-05-24 | $8.77 | $8.77 | 1,207,900 | — | — |
| 2007-05-23 | $8.91 | $8.91 | 1,234,600 | — | — |
| 2007-05-22 | $9.00 | $9.00 | 1,473,100 | — | — |
| 2007-05-21 | $8.92 | $8.92 | 1,587,700 | — | — |
| 2007-05-18 | $8.79 | $8.79 | 2,240,800 | — | — |
| 2007-05-17 | $8.72 | $8.72 | 2,217,000 | — | — |
| 2007-05-16 | $8.50 | $8.50 | 1,231,800 | — | — |
| 2007-05-15 | $8.28 | $8.28 | 1,720,700 | — | — |
| 2007-05-14 | $8.46 | $8.46 | 2,502,000 | — | — |
| 2007-05-11 | $8.68 | $8.68 | 1,427,500 | — | — |
| 2007-05-10 | $8.67 | $8.67 | 2,406,700 | — | — |
| 2007-05-09 | $9.07 | $9.07 | 1,566,300 | — | — |
| 2007-05-08 | $8.91 | $8.91 | 1,287,200 | — | — |
| 2007-05-07 | $8.86 | $8.86 | 1,593,100 | — | — |
| 2007-05-04 | $8.87 | $8.87 | 2,362,800 | — | — |
| 2007-05-03 | $8.72 | $8.72 | 2,707,700 | — | — |
| 2007-05-02 | $8.48 | $8.48 | 2,192,100 | — | — |
| 2007-05-01 | $8.20 | $8.20 | 3,869,100 | — | — |
| 2007-04-30 | $8.27 | $8.27 | 3,813,900 | — | — |
| 2007-04-27 | $8.58 | $8.58 | 3,536,000 | — | — |
| 2007-04-26 | $8.86 | $8.86 | 8,773,800 | — | — |
| 2007-04-25 | $10.29 | $10.29 | 1,486,300 | — | — |
| 2007-04-24 | $10.17 | $10.17 | 1,230,800 | — | — |
| 2007-04-23 | $10.19 | $10.19 | 1,588,400 | — | — |
| 2007-04-20 | $10.34 | $10.34 | 911,300 | — | — |
| 2007-04-19 | $10.44 | $10.44 | 671,600 | — | — |
| 2007-04-18 | $10.55 | $10.55 | 837,500 | — | — |
| 2007-04-17 | $10.70 | $10.70 | 1,223,400 | — | — |
| 2007-04-16 | $10.87 | $10.87 | 1,226,500 | — | — |
| 2007-04-13 | $10.70 | $10.70 | 1,152,800 | — | — |
| 2007-04-12 | $10.36 | $10.36 | 943,400 | — | — |
| 2007-04-11 | $10.42 | $10.42 | 1,149,100 | — | — |
| 2007-04-10 | $10.53 | $10.53 | 678,800 | — | — |
| 2007-04-09 | $10.52 | $10.52 | 943,800 | — | — |
| 2007-04-05 | $10.75 | $10.75 | 1,973,900 | — | — |
| 2007-04-04 | $10.33 | $10.33 | 1,644,000 | — | — |
| 2007-04-03 | $10.30 | $10.30 | 2,246,200 | — | — |
| 2007-04-02 | $9.82 | $9.82 | 842,200 | — | — |
| 2007-03-30 | $9.82 | $9.82 | 1,099,500 | — | — |
| 2007-03-29 | $9.73 | $9.73 | 1,200,500 | — | — |
| 2007-03-28 | $9.84 | $9.84 | 1,214,500 | — | — |
| 2007-03-27 | $9.73 | $9.73 | 2,181,800 | — | — |
| 2007-03-26 | $10.09 | $10.09 | 1,542,700 | — | — |
| 2007-03-23 | $10.39 | $10.39 | 1,109,900 | — | — |
| 2007-03-22 | $10.29 | $10.29 | 651,400 | — | — |
| 2007-03-21 | $10.41 | $10.41 | 1,625,600 | — | — |
| 2007-03-20 | $10.50 | $10.50 | 906,100 | — | — |
| 2007-03-19 | $10.40 | $10.40 | 762,600 | — | — |
| 2007-03-16 | $10.32 | $10.32 | 1,128,300 | — | — |
| 2007-03-15 | $10.38 | $10.38 | 1,334,700 | — | — |
| 2007-03-14 | $10.27 | $10.27 | 2,097,700 | — | — |
| 2007-03-13 | $10.52 | $10.52 | 1,784,900 | — | — |
| 2007-03-12 | $11.02 | $11.02 | 3,236,500 | — | — |
| 2007-03-09 | $10.36 | $10.36 | 1,954,400 | — | — |
| 2007-03-08 | $10.43 | $10.43 | 2,762,800 | — | — |
| 2007-03-07 | $9.86 | $9.86 | 1,746,800 | — | — |
| 2007-03-06 | $9.44 | $9.44 | 1,043,800 | — | — |
| 2007-03-05 | $9.17 | $9.17 | 1,304,700 | — | — |
| 2007-03-02 | $9.52 | $9.52 | 3,314,600 | — | — |
| 2007-03-01 | $9.41 | $9.41 | 3,779,000 | — | — |
| 2007-02-28 | $8.81 | $8.81 | 1,376,900 | — | — |
| 2007-02-27 | $9.01 | $9.01 | 2,080,700 | — | — |
| 2007-02-26 | $9.30 | $9.30 | 1,644,700 | — | — |
| 2007-02-23 | $9.10 | $9.10 | 695,900 | — | — |
| 2007-02-22 | $9.18 | $9.18 | 987,600 | — | — |
| 2007-02-21 | $9.16 | $9.16 | 1,433,800 | — | — |
| 2007-02-20 | $8.92 | $8.92 | 1,428,400 | — | — |
| 2007-02-16 | $8.80 | $8.80 | 1,262,400 | — | — |
| 2007-02-15 | $9.01 | $9.01 | 931,100 | — | — |
| 2007-02-14 | $8.85 | $8.85 | 803,800 | — | — |
| 2007-02-13 | $8.74 | $8.74 | 1,471,900 | — | — |
| 2007-02-12 | $8.86 | $8.86 | 960,400 | — | — |
| 2007-02-09 | $9.11 | $9.11 | 1,038,000 | — | — |
| 2007-02-08 | $9.28 | $9.28 | 830,900 | — | — |
| 2007-02-07 | $9.35 | $9.35 | 1,166,100 | — | — |
| 2007-02-06 | $9.25 | $9.25 | 1,016,100 | — | — |
| 2007-02-05 | $9.23 | $9.23 | 1,171,500 | — | — |
| 2007-02-02 | $9.18 | $9.18 | 1,216,000 | — | — |
| 2007-02-01 | $8.99 | $8.99 | 2,649,300 | — | — |
| 2007-01-31 | $9.05 | $9.05 | 3,099,700 | — | — |
| 2007-01-30 | $8.95 | $8.95 | 953,500 | — | — |
| 2007-01-29 | $8.99 | $8.99 | 1,246,700 | — | — |
| 2007-01-26 | $8.87 | $8.87 | 1,184,700 | — | — |
| 2007-01-25 | $8.59 | $8.59 | 995,200 | — | — |
| 2007-01-24 | $8.86 | $8.86 | 895,200 | — | — |
| 2007-01-23 | $8.68 | $8.68 | 2,003,400 | — | — |
| 2007-01-22 | $8.31 | $8.31 | 814,100 | — | — |
| 2007-01-19 | $8.18 | $8.18 | 739,600 | — | — |
| 2007-01-18 | $8.14 | $8.14 | 765,100 | — | — |
| 2007-01-17 | $8.17 | $8.17 | 691,400 | — | — |
| 2007-01-16 | $8.31 | $8.31 | 1,135,200 | — | — |
| 2007-01-12 | $8.35 | $8.35 | 1,981,900 | — | — |
| 2007-01-11 | $8.16 | $8.16 | 2,434,400 | — | — |
| 2007-01-10 | $7.35 | $7.35 | 700,400 | — | — |
| 2007-01-09 | $7.17 | $7.17 | 879,000 | — | — |
| 2007-01-08 | $7.19 | $7.19 | 582,100 | — | — |
| 2007-01-05 | $7.28 | $7.28 | 776,600 | — | — |
| 2007-01-04 | $7.48 | $7.48 | 623,100 | — | — |
| 2007-01-03 | $7.28 | $7.28 | 1,321,900 | — | — |