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
- 2000-03-28 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 | $11.18 | $12.54 | 3,852,200 | — | — |
| 2007-12-28 | $11.18 | $12.54 | 8,418,850 | — | — |
| 2007-12-27 | $10.85 | $12.16 | 11,539,000 | — | — |
| 2007-12-26 | $11.52 | $12.91 | 5,102,900 | — | — |
| 2007-12-24 | $11.14 | $12.49 | 3,546,400 | — | — |
| 2007-12-21 | $10.92 | $12.24 | 9,342,850 | — | — |
| 2007-12-20 | $10.62 | $11.90 | 6,196,300 | — | — |
| 2007-12-19 | $10.48 | $11.75 | 5,891,600 | — | — |
| 2007-12-18 | $10.55 | $11.82 | 14,135,000 | — | — |
| 2007-12-17 | $10.35 | $11.60 | 17,811,750 | — | — |
| 2007-12-14 | $11.24 | $12.60 | 6,529,600 | — | — |
| 2007-12-13 | $11.58 | $12.98 | 10,830,050 | — | — |
| 2007-12-12 | $11.77 | $13.19 | 11,779,350 | — | — |
| 2007-12-11 | $11.47 | $12.86 | 18,682,400 | — | — |
| 2007-12-10 | $11.70 | $13.12 | 6,548,850 | — | — |
| 2007-12-07 | $11.60 | $13.00 | 9,882,400 | — | — |
| 2007-12-06 | $11.46 | $12.85 | 14,040,950 | — | — |
| 2007-12-05 | $10.98 | $12.31 | 16,664,450 | — | — |
| 2007-12-04 | $10.71 | $12.01 | 7,686,250 | — | — |
| 2007-12-03 | $10.61 | $11.89 | 11,631,950 | — | — |
| 2007-11-30 | $11.00 | $12.34 | 12,557,600 | — | — |
| 2007-11-29 | $10.82 | $12.13 | 12,649,450 | — | — |
| 2007-11-28 | $11.07 | $12.41 | 18,535,000 | — | — |
| 2007-11-27 | $10.71 | $12.00 | 17,517,500 | — | — |
| 2007-11-26 | $10.05 | $11.27 | 13,062,500 | — | — |
| 2007-11-23 | $10.68 | $11.98 | 10,567,700 | — | — |
| 2007-11-21 | $10.20 | $11.44 | 26,385,700 | — | — |
| 2007-11-20 | $10.99 | $12.32 | 13,093,300 | — | — |
| 2007-11-19 | $10.81 | $12.12 | 13,059,200 | — | — |
| 2007-11-16 | $11.43 | $12.82 | 9,218,550 | — | — |
| 2007-11-15 | $11.19 | $12.54 | 12,181,400 | — | — |
| 2007-11-14 | $11.67 | $13.08 | 12,716,550 | — | — |
| 2007-11-13 | $11.75 | $13.17 | 18,970,050 | — | — |
| 2007-11-12 | $10.45 | $11.72 | 15,743,200 | — | — |
| 2007-11-09 | $10.95 | $12.28 | 25,088,800 | — | — |
| 2007-11-08 | $11.79 | $13.22 | 17,026,350 | — | — |
| 2007-11-07 | $11.70 | $13.12 | 14,292,850 | — | — |
| 2007-11-06 | $12.32 | $13.81 | 14,280,750 | — | — |
| 2007-11-05 | $12.05 | $13.51 | 20,015,050 | — | — |
| 2007-11-02 | $12.54 | $14.06 | 13,231,350 | — | — |
| 2007-11-01 | $12.10 | $13.56 | 16,053,950 | — | — |
| 2007-10-31 | $12.63 | $14.16 | 15,259,200 | — | — |
| 2007-10-30 | $12.07 | $13.54 | 14,896,750 | — | — |
| 2007-10-29 | $12.52 | $14.04 | 24,336,950 | — | — |
| 2007-10-26 | $11.75 | $13.18 | 28,828,800 | — | — |
| 2007-10-25 | $10.59 | $11.87 | 22,734,800 | — | — |
| 2007-10-24 | $10.62 | $11.90 | 13,286,350 | — | — |
| 2007-10-23 | $10.89 | $12.21 | 18,356,250 | — | — |
| 2007-10-22 | $10.20 | $11.44 | 17,326,650 | — | — |
| 2007-10-19 | $9.71 | $10.89 | 20,823,000 | — | — |
| 2007-10-18 | $9.82 | $11.01 | 19,038,800 | — | — |
| 2007-10-17 | $9.95 | $11.15 | 32,715,100 | — | — |
| 2007-10-16 | $9.53 | $10.69 | 77,104,500 | — | — |
| 2007-10-15 | $10.20 | $11.43 | 9,623,900 | — | — |
| 2007-10-12 | $9.98 | $11.19 | 5,924,600 | — | — |
| 2007-10-11 | $9.93 | $11.13 | 10,563,300 | — | — |
| 2007-10-10 | $10.09 | $11.31 | 11,180,400 | — | — |
| 2007-10-09 | $9.98 | $11.19 | 9,550,750 | — | — |
| 2007-10-08 | $9.57 | $10.72 | 6,486,150 | — | — |
| 2007-10-05 | $9.73 | $10.91 | 10,955,450 | — | — |
| 2007-10-04 | $9.71 | $10.89 | 8,598,150 | — | — |
| 2007-10-03 | $9.82 | $11.01 | 11,103,950 | — | — |
| 2007-10-02 | $10.05 | $11.26 | 12,673,100 | — | — |
| 2007-10-01 | $9.92 | $11.12 | 12,018,600 | — | — |
| 2007-09-28 | $9.59 | $10.75 | 10,191,500 | — | — |
| 2007-09-27 | $9.54 | $10.70 | 11,200,200 | — | — |
| 2007-09-26 | $9.48 | $10.63 | 8,673,500 | — | — |
| 2007-09-25 | $9.31 | $10.44 | 9,539,750 | — | — |
| 2007-09-24 | $9.31 | $10.44 | 12,894,200 | — | — |
| 2007-09-21 | $9.09 | $10.19 | 14,540,900 | — | — |
| 2007-09-20 | $8.78 | $9.85 | 8,631,150 | — | — |
| 2007-09-19 | $8.73 | $9.79 | 16,966,400 | — | — |
| 2007-09-18 | $8.54 | $9.58 | 15,042,500 | — | — |
| 2007-09-17 | $8.10 | $9.08 | 5,835,500 | — | — |
| 2007-09-14 | $8.12 | $9.11 | 8,328,650 | — | — |
| 2007-09-13 | $7.98 | $8.95 | 7,815,500 | — | — |
| 2007-09-12 | $7.96 | $8.93 | 6,970,150 | — | — |
| 2007-09-11 | $8.07 | $9.04 | 6,183,100 | — | — |
| 2007-09-10 | $8.04 | $9.01 | 8,159,800 | — | — |
| 2007-09-07 | $7.99 | $8.95 | 14,237,300 | — | — |
| 2007-09-06 | $8.16 | $9.15 | 7,874,900 | — | — |
| 2007-09-05 | $8.04 | $9.02 | 12,518,550 | — | — |
| 2007-09-04 | $8.23 | $9.22 | 15,374,700 | — | — |
| 2007-08-31 | $8.08 | $9.06 | 23,878,250 | — | — |
| 2007-08-30 | $7.51 | $8.42 | 15,605,150 | — | — |
| 2007-08-29 | $7.71 | $8.64 | 17,119,300 | — | — |
| 2007-08-28 | $7.62 | $8.54 | 18,443,150 | — | — |
| 2007-08-27 | $8.00 | $8.97 | 20,095,900 | — | — |
| 2007-08-24 | $7.72 | $8.66 | 9,564,500 | — | — |
| 2007-08-23 | $7.53 | $8.44 | 11,933,350 | — | — |
| 2007-08-22 | $7.71 | $8.64 | 14,775,750 | — | — |
| 2007-08-21 | $7.43 | $8.33 | 13,217,600 | — | — |
| 2007-08-20 | $7.62 | $8.54 | 10,988,450 | — | — |
| 2007-08-17 | $7.80 | $8.75 | 37,494,600 | — | — |
| 2007-08-16 | $6.91 | $7.75 | 31,204,250 | — | — |
| 2007-08-15 | $7.17 | $8.04 | 22,888,250 | — | — |
| 2007-08-14 | $7.64 | $8.56 | 12,942,600 | — | — |
| 2007-08-13 | $7.82 | $8.77 | 7,555,900 | — | — |
| 2007-08-10 | $7.71 | $8.64 | 12,115,950 | — | — |
| 2007-08-09 | $7.56 | $8.48 | 27,196,400 | — | — |
| 2007-08-08 | $8.05 | $9.02 | 18,967,850 | — | — |
| 2007-08-07 | $7.66 | $8.58 | 29,052,650 | — | — |
| 2007-08-06 | $7.91 | $8.87 | 26,708,000 | — | — |
| 2007-08-03 | $7.84 | $8.79 | 14,962,200 | — | — |
| 2007-08-02 | $8.13 | $9.11 | 11,124,850 | — | — |
| 2007-08-01 | $8.13 | $9.12 | 19,924,300 | — | — |
| 2007-07-31 | $8.06 | $9.03 | 19,335,800 | — | — |
| 2007-07-30 | $8.37 | $9.38 | 17,745,750 | — | — |
| 2007-07-27 | $8.03 | $9.00 | 25,389,650 | — | — |
| 2007-07-26 | $8.24 | $9.23 | 22,089,650 | — | — |
| 2007-07-25 | $8.67 | $9.72 | 14,808,200 | — | — |
| 2007-07-24 | $8.77 | $9.83 | 15,457,200 | — | — |
| 2007-07-23 | $9.16 | $10.27 | 16,920,200 | — | — |
| 2007-07-20 | $9.53 | $10.69 | 11,179,300 | — | — |
| 2007-07-19 | $9.68 | $10.85 | 16,625,950 | — | — |
| 2007-07-18 | $9.37 | $10.51 | 10,117,800 | — | — |
| 2007-07-17 | $9.44 | $10.59 | 9,232,300 | — | — |
| 2007-07-16 | $9.57 | $10.73 | 8,158,700 | — | — |
| 2007-07-13 | $9.62 | $10.79 | 8,554,150 | — | — |
| 2007-07-12 | $9.53 | $10.69 | 21,089,200 | — | — |
| 2007-07-11 | $9.16 | $10.27 | 8,870,400 | — | — |
| 2007-07-10 | $9.12 | $10.23 | 9,348,350 | — | — |
| 2007-07-09 | $9.41 | $10.55 | 10,279,500 | — | — |
| 2007-07-06 | $9.33 | $10.46 | 6,272,750 | — | — |
| 2007-07-05 | $9.32 | $10.45 | 7,201,700 | — | — |
| 2007-07-03 | $9.16 | $10.27 | 4,037,000 | — | — |
| 2007-07-02 | $9.10 | $10.20 | 7,258,350 | — | — |
| 2007-06-29 | $8.94 | $10.02 | 14,703,700 | — | — |
| 2007-06-28 | $8.95 | $10.03 | 10,571,000 | — | — |
| 2007-06-27 | $8.91 | $9.99 | 12,647,800 | — | — |
| 2007-06-26 | $8.84 | $9.91 | 10,493,450 | — | — |
| 2007-06-25 | $8.81 | $9.88 | 26,512,200 | — | — |
| 2007-06-22 | $9.03 | $10.12 | 7,037,250 | — | — |
| 2007-06-21 | $8.99 | $10.08 | 11,756,250 | — | — |
| 2007-06-20 | $8.77 | $9.83 | 14,837,900 | — | — |
| 2007-06-19 | $9.03 | $10.13 | 12,115,400 | — | — |
| 2007-06-18 | $8.57 | $9.61 | 6,501,000 | — | — |
| 2007-06-15 | $8.49 | $9.51 | 9,893,950 | — | — |
| 2007-06-14 | $8.47 | $9.50 | 8,219,200 | — | — |
| 2007-06-13 | $8.45 | $9.48 | 9,793,300 | — | — |
| 2007-06-12 | $8.61 | $9.55 | 11,943,250 | — | — |
| 2007-06-11 | $8.53 | $9.46 | 4,694,800 | — | — |
| 2007-06-08 | $8.52 | $9.45 | 9,358,800 | — | — |
| 2007-06-07 | $8.36 | $9.27 | 10,903,750 | — | — |
| 2007-06-06 | $8.51 | $9.44 | 8,488,150 | — | — |
| 2007-06-05 | $8.72 | $9.67 | 3,723,500 | — | — |
| 2007-06-04 | $8.81 | $9.77 | 6,160,550 | — | — |
| 2007-06-01 | $8.82 | $9.79 | 5,406,500 | — | — |
| 2007-05-31 | $8.65 | $9.59 | 7,483,300 | — | — |
| 2007-05-30 | $8.71 | $9.66 | 7,226,450 | — | — |
| 2007-05-29 | $8.56 | $9.49 | 3,935,800 | — | — |
| 2007-05-25 | $8.52 | $9.46 | 8,615,750 | — | — |
| 2007-05-24 | $8.41 | $9.33 | 11,132,000 | — | — |
| 2007-05-23 | $8.46 | $9.39 | 8,529,950 | — | — |
| 2007-05-22 | $8.66 | $9.61 | 6,410,800 | — | — |
| 2007-05-21 | $8.67 | $9.62 | 8,208,200 | — | — |
| 2007-05-18 | $8.70 | $9.65 | 9,082,700 | — | — |
| 2007-05-17 | $8.58 | $9.52 | 17,589,000 | — | — |
| 2007-05-16 | $8.67 | $9.62 | 36,096,500 | — | — |
| 2007-05-15 | $8.10 | $8.98 | 18,683,500 | — | — |
| 2007-05-14 | $7.95 | $8.83 | 17,006,000 | — | — |
| 2007-05-11 | $7.63 | $8.47 | 10,156,300 | — | — |
| 2007-05-10 | $7.41 | $8.22 | 10,388,950 | — | — |
| 2007-05-09 | $7.65 | $8.49 | 9,172,350 | — | — |
| 2007-05-08 | $7.56 | $8.39 | 7,497,600 | — | — |
| 2007-05-07 | $7.51 | $8.33 | 8,480,450 | — | — |
| 2007-05-04 | $7.61 | $8.45 | 6,201,250 | — | — |
| 2007-05-03 | $7.60 | $8.43 | 9,131,100 | — | — |
| 2007-05-02 | $7.49 | $8.31 | 12,970,650 | — | — |
| 2007-05-01 | $7.33 | $8.13 | 16,361,400 | — | — |
| 2007-04-30 | $7.44 | $8.26 | 24,038,300 | — | — |
| 2007-04-27 | $8.14 | $9.03 | 9,205,900 | — | — |
| 2007-04-26 | $8.45 | $9.37 | 7,718,700 | — | — |
| 2007-04-25 | $8.46 | $9.39 | 10,285,550 | — | — |
| 2007-04-24 | $8.25 | $9.15 | 20,156,950 | — | — |
| 2007-04-23 | $7.93 | $8.80 | 7,306,200 | — | — |
| 2007-04-20 | $7.81 | $8.67 | 10,696,950 | — | — |
| 2007-04-19 | $7.70 | $8.55 | 6,864,000 | — | — |
| 2007-04-18 | $7.74 | $8.58 | 7,373,300 | — | — |
| 2007-04-17 | $7.75 | $8.60 | 9,406,650 | — | — |
| 2007-04-16 | $7.71 | $8.56 | 16,409,250 | — | — |
| 2007-04-13 | $7.38 | $8.19 | 12,706,100 | — | — |
| 2007-04-12 | $7.18 | $7.97 | 7,506,400 | — | — |
| 2007-04-11 | $7.05 | $7.83 | 13,906,200 | — | — |
| 2007-04-10 | $7.08 | $7.85 | 8,619,600 | — | — |
| 2007-04-09 | $7.03 | $7.80 | 8,247,800 | — | — |
| 2007-04-05 | $6.97 | $7.74 | 6,500,450 | — | — |
| 2007-04-04 | $6.86 | $7.61 | 8,197,750 | — | — |
| 2007-04-03 | $6.81 | $7.56 | 12,527,900 | — | — |
| 2007-04-02 | $6.64 | $7.37 | 13,415,050 | — | — |
| 2007-03-30 | $6.68 | $7.41 | 33,215,050 | — | — |
| 2007-03-29 | $7.18 | $7.97 | 10,408,200 | — | — |
| 2007-03-28 | $7.15 | $7.93 | 11,646,250 | — | — |
| 2007-03-27 | $7.19 | $7.98 | 7,884,800 | — | — |
| 2007-03-26 | $7.41 | $8.22 | 7,410,700 | — | — |
| 2007-03-23 | $7.43 | $8.24 | 11,370,700 | — | — |
| 2007-03-22 | $7.35 | $8.15 | 12,525,150 | — | — |
| 2007-03-21 | $7.33 | $8.13 | 15,841,650 | — | — |
| 2007-03-20 | $7.02 | $7.79 | 8,058,050 | — | — |
| 2007-03-19 | $6.94 | $7.70 | 8,270,900 | — | — |
| 2007-03-16 | $6.71 | $7.45 | 17,882,150 | — | — |
| 2007-03-15 | $6.87 | $7.63 | 10,924,650 | — | — |
| 2007-03-14 | $7.07 | $7.84 | 11,758,450 | — | — |
| 2007-03-13 | $6.90 | $7.66 | 16,123,800 | — | — |
| 2007-03-12 | $7.32 | $8.12 | 6,382,750 | — | — |
| 2007-03-09 | $7.25 | $8.04 | 7,000,400 | — | — |
| 2007-03-08 | $7.35 | $8.16 | 12,938,200 | — | — |
| 2007-03-07 | $7.08 | $7.86 | 9,897,250 | — | — |
| 2007-03-06 | $7.17 | $7.95 | 23,201,750 | — | — |
| 2007-03-05 | $6.88 | $7.64 | 27,141,950 | — | — |
| 2007-03-02 | $6.79 | $7.53 | 9,692,650 | — | — |
| 2007-03-01 | $6.89 | $7.65 | 12,782,000 | — | — |
| 2007-02-28 | $6.97 | $7.74 | 21,370,800 | — | — |
| 2007-02-27 | $6.64 | $7.37 | 26,006,750 | — | — |
| 2007-02-26 | $7.45 | $8.27 | 12,413,500 | — | — |
| 2007-02-23 | $7.57 | $8.40 | 23,675,300 | — | — |
| 2007-02-22 | $8.00 | $8.88 | 12,774,850 | — | — |
| 2007-02-21 | $8.24 | $9.14 | 8,542,600 | — | — |
| 2007-02-20 | $8.11 | $8.99 | 11,041,250 | — | — |
| 2007-02-16 | $8.06 | $8.95 | 5,937,250 | — | — |
| 2007-02-15 | $8.02 | $8.90 | 12,800,700 | — | — |
| 2007-02-14 | $7.93 | $8.80 | 11,885,500 | — | — |
| 2007-02-13 | $7.68 | $8.52 | 33,701,800 | — | — |
| 2007-02-12 | $8.13 | $9.02 | 13,463,450 | — | — |
| 2007-02-09 | $8.34 | $9.26 | 6,227,100 | — | — |
| 2007-02-08 | $8.50 | $9.43 | 5,812,950 | — | — |
| 2007-02-07 | $8.39 | $9.31 | 6,764,450 | — | — |
| 2007-02-06 | $8.18 | $9.08 | 4,956,600 | — | — |
| 2007-02-05 | $8.08 | $8.96 | 5,800,300 | — | — |
| 2007-02-02 | $8.12 | $9.01 | 9,073,900 | — | — |
| 2007-02-01 | $8.12 | $9.01 | 7,860,600 | — | — |
| 2007-01-31 | $8.03 | $8.91 | 7,642,800 | — | — |
| 2007-01-30 | $8.16 | $9.06 | 7,948,050 | — | — |
| 2007-01-29 | $7.93 | $8.80 | 5,942,200 | — | — |
| 2007-01-26 | $8.08 | $8.96 | 5,104,550 | — | — |
| 2007-01-25 | $7.99 | $8.87 | 6,476,250 | — | — |
| 2007-01-24 | $8.21 | $9.11 | 6,163,850 | — | — |
| 2007-01-23 | $8.10 | $8.99 | 7,097,750 | — | — |
| 2007-01-22 | $7.95 | $8.83 | 5,837,150 | — | — |
| 2007-01-19 | $8.09 | $8.98 | 5,431,800 | — | — |
| 2007-01-18 | $8.02 | $8.90 | 6,951,450 | — | — |
| 2007-01-17 | $8.15 | $9.04 | 9,115,150 | — | — |
| 2007-01-16 | $8.03 | $8.91 | 9,211,950 | — | — |
| 2007-01-12 | $8.17 | $9.07 | 12,850,750 | — | — |
| 2007-01-11 | $7.80 | $8.66 | 8,364,950 | — | — |
| 2007-01-10 | $7.45 | $8.26 | 12,828,750 | — | — |
| 2007-01-09 | $7.64 | $8.48 | 7,355,700 | — | — |
| 2007-01-08 | $7.77 | $8.62 | 7,285,850 | — | — |
| 2007-01-05 | $7.62 | $8.45 | 9,105,250 | — | — |
| 2007-01-04 | $7.67 | $8.51 | 7,066,400 | — | — |
| 2007-01-03 | $7.68 | $8.52 | 7,858,400 | — | — |