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
- 1998-06-11 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 | $9.51 | $9.51 | 4,660,000 | — | — |
| 2007-12-28 | $9.50 | $9.50 | 3,177,000 | — | — |
| 2007-12-27 | $9.25 | $9.25 | 2,534,000 | — | — |
| 2007-12-26 | $9.58 | $9.58 | 2,096,000 | — | — |
| 2007-12-24 | $9.51 | $9.51 | 1,607,000 | — | — |
| 2007-12-21 | $9.49 | $9.49 | 2,362,000 | — | — |
| 2007-12-20 | $9.29 | $9.29 | 3,305,000 | — | — |
| 2007-12-19 | $9.42 | $9.42 | 3,363,000 | — | — |
| 2007-12-18 | $9.57 | $9.57 | 3,139,000 | — | — |
| 2007-12-17 | $9.10 | $9.10 | 3,339,000 | — | — |
| 2007-12-14 | $9.52 | $9.52 | 3,555,000 | — | — |
| 2007-12-13 | $10.01 | $10.01 | 1,725,000 | — | — |
| 2007-12-12 | $10.23 | $10.23 | 1,954,000 | — | — |
| 2007-12-11 | $10.38 | $10.38 | 2,112,000 | — | — |
| 2007-12-10 | $10.32 | $10.32 | 1,039,000 | — | — |
| 2007-12-07 | $10.28 | $10.28 | 1,345,000 | — | — |
| 2007-12-06 | $10.40 | $10.40 | 1,592,000 | — | — |
| 2007-12-05 | $10.32 | $10.32 | 1,141,000 | — | — |
| 2007-12-04 | $10.16 | $10.16 | 1,830,000 | — | — |
| 2007-12-03 | $10.07 | $10.07 | 1,742,000 | — | — |
| 2007-11-30 | $10.09 | $10.09 | 1,427,000 | — | — |
| 2007-11-29 | $10.34 | $10.34 | 1,476,000 | — | — |
| 2007-11-28 | $10.23 | $10.23 | 1,938,000 | — | — |
| 2007-11-27 | $10.20 | $10.20 | 1,574,000 | — | — |
| 2007-11-26 | $10.08 | $10.08 | 1,809,000 | — | — |
| 2007-11-23 | $10.68 | $10.68 | 1,263,000 | — | — |
| 2007-11-21 | $10.04 | $10.04 | 2,034,000 | — | — |
| 2007-11-20 | $10.43 | $10.43 | 2,108,000 | — | — |
| 2007-11-19 | $10.54 | $10.54 | 2,608,000 | — | — |
| 2007-11-16 | $10.73 | $10.73 | 2,517,000 | — | — |
| 2007-11-15 | $10.60 | $10.60 | 1,827,000 | — | — |
| 2007-11-14 | $10.67 | $10.67 | 2,015,000 | — | — |
| 2007-11-13 | $10.62 | $10.62 | 2,786,000 | — | — |
| 2007-11-12 | $10.45 | $10.45 | 5,147,000 | — | — |
| 2007-11-09 | $10.09 | $10.09 | 3,181,000 | — | — |
| 2007-11-08 | $10.34 | $10.34 | 8,247,000 | — | — |
| 2007-11-07 | $10.96 | $10.96 | 7,045,000 | — | — |
| 2007-11-06 | $10.59 | $10.59 | 5,235,000 | — | — |
| 2007-11-05 | $9.96 | $9.96 | 3,593,000 | — | — |
| 2007-11-02 | $10.05 | $10.05 | 3,091,000 | — | — |
| 2007-11-01 | $9.94 | $9.94 | 4,226,000 | — | — |
| 2007-10-31 | $9.83 | $9.83 | 22,064,000 | — | — |
| 2007-10-30 | $8.66 | $8.66 | 1,102,000 | — | — |
| 2007-10-29 | $8.70 | $8.70 | 1,150,000 | — | — |
| 2007-10-26 | $8.60 | $8.60 | 1,396,000 | — | — |
| 2007-10-25 | $8.50 | $8.50 | 1,706,000 | — | — |
| 2007-10-24 | $8.54 | $8.54 | 2,717,000 | — | — |
| 2007-10-23 | $8.62 | $8.62 | 1,449,000 | — | — |
| 2007-10-22 | $8.61 | $8.61 | 1,588,000 | — | — |
| 2007-10-19 | $8.47 | $8.47 | 2,414,000 | — | — |
| 2007-10-18 | $8.66 | $8.66 | 1,525,000 | — | — |
| 2007-10-17 | $8.57 | $8.57 | 1,978,000 | — | — |
| 2007-10-16 | $8.42 | $8.42 | 2,980,000 | — | — |
| 2007-10-15 | $8.71 | $8.71 | 7,814,000 | — | — |
| 2007-10-12 | $7.95 | $7.95 | 1,695,000 | — | — |
| 2007-10-11 | $7.95 | $7.95 | 2,371,000 | — | — |
| 2007-10-10 | $8.05 | $8.05 | 1,863,000 | — | — |
| 2007-10-09 | $8.09 | $8.09 | 1,150,000 | — | — |
| 2007-10-08 | $8.11 | $8.11 | 3,330,000 | — | — |
| 2007-10-05 | $8.09 | $8.09 | 1,739,000 | — | — |
| 2007-10-04 | $7.99 | $7.99 | 1,615,000 | — | — |
| 2007-10-03 | $8.00 | $8.00 | 4,527,000 | — | — |
| 2007-10-02 | $8.30 | $8.30 | 3,903,000 | — | — |
| 2007-10-01 | $8.30 | $8.30 | 5,519,000 | — | — |
| 2007-09-28 | $7.93 | $7.93 | 2,703,000 | — | — |
| 2007-09-27 | $7.92 | $7.92 | 6,532,000 | — | — |
| 2007-09-26 | $7.40 | $7.40 | 1,885,000 | — | — |
| 2007-09-25 | $7.25 | $7.25 | 1,794,000 | — | — |
| 2007-09-24 | $7.19 | $7.19 | 2,352,000 | — | — |
| 2007-09-21 | $7.23 | $7.23 | 2,431,000 | — | — |
| 2007-09-20 | $7.15 | $7.15 | 1,595,000 | — | — |
| 2007-09-19 | $7.11 | $7.11 | 2,981,000 | — | — |
| 2007-09-18 | $7.08 | $7.08 | 2,776,000 | — | — |
| 2007-09-17 | $6.73 | $6.73 | 4,368,000 | — | — |
| 2007-09-14 | $6.89 | $6.89 | 2,335,000 | — | — |
| 2007-09-13 | $7.07 | $7.07 | 3,108,000 | — | — |
| 2007-09-12 | $7.01 | $7.01 | 1,827,000 | — | — |
| 2007-09-11 | $7.08 | $7.08 | 1,736,000 | — | — |
| 2007-09-10 | $6.94 | $6.94 | 1,920,000 | — | — |
| 2007-09-07 | $6.96 | $6.96 | 1,956,000 | — | — |
| 2007-09-06 | $7.05 | $7.05 | 2,388,000 | — | — |
| 2007-09-05 | $6.83 | $6.83 | 1,960,000 | — | — |
| 2007-09-04 | $7.05 | $7.05 | 1,821,000 | — | — |
| 2007-08-31 | $6.92 | $6.92 | 1,867,000 | — | — |
| 2007-08-30 | $6.82 | $6.82 | 2,359,000 | — | — |
| 2007-08-29 | $6.83 | $6.83 | 3,575,000 | — | — |
| 2007-08-28 | $6.99 | $6.99 | 2,118,000 | — | — |
| 2007-08-27 | $7.33 | $7.32 | 2,219,000 | — | — |
| 2007-08-24 | $7.61 | $7.61 | 4,073,000 | — | — |
| 2007-08-23 | $7.24 | $7.24 | 2,822,000 | — | — |
| 2007-08-22 | $6.96 | $6.96 | 2,138,000 | — | — |
| 2007-08-21 | $7.00 | $7.00 | 1,608,000 | — | — |
| 2007-08-20 | $7.07 | $7.07 | 1,968,000 | — | — |
| 2007-08-17 | $7.01 | $7.01 | 2,801,000 | — | — |
| 2007-08-16 | $6.90 | $6.90 | 4,319,000 | — | — |
| 2007-08-15 | $7.05 | $7.05 | 2,603,000 | — | — |
| 2007-08-14 | $6.99 | $6.99 | 3,079,000 | — | — |
| 2007-08-13 | $6.99 | $6.99 | 4,996,000 | — | — |
| 2007-08-10 | $7.01 | $7.01 | 11,968,000 | — | — |
| 2007-08-09 | $6.45 | $6.45 | 11,645,000 | — | — |
| 2007-08-08 | $6.59 | $6.59 | 7,356,000 | — | — |
| 2007-08-07 | $6.64 | $6.64 | 5,539,000 | — | — |
| 2007-08-06 | $6.75 | $6.75 | 6,959,000 | — | — |
| 2007-08-03 | $6.93 | $6.93 | 4,827,000 | — | — |
| 2007-08-02 | $7.14 | $7.14 | 2,784,000 | — | — |
| 2007-08-01 | $7.22 | $7.22 | 4,364,000 | — | — |
| 2007-07-31 | $7.31 | $7.31 | 4,158,000 | — | — |
| 2007-07-30 | $7.53 | $7.53 | 6,049,000 | — | — |
| 2007-07-27 | $7.41 | $7.41 | 11,412,000 | — | — |
| 2007-07-26 | $8.56 | $8.56 | 4,450,000 | — | — |
| 2007-07-25 | $8.80 | $8.80 | 1,659,000 | — | — |
| 2007-07-24 | $8.83 | $8.83 | 2,275,000 | — | — |
| 2007-07-23 | $9.15 | $9.15 | 2,756,000 | — | — |
| 2007-07-20 | $9.14 | $9.14 | 2,682,000 | — | — |
| 2007-07-19 | $9.45 | $9.45 | 2,976,000 | — | — |
| 2007-07-18 | $9.48 | $9.48 | 1,269,000 | — | — |
| 2007-07-17 | $9.45 | $9.45 | 1,746,000 | — | — |
| 2007-07-16 | $9.54 | $9.54 | 1,580,000 | — | — |
| 2007-07-13 | $9.60 | $9.60 | 888,000 | — | — |
| 2007-07-12 | $9.65 | $9.65 | 1,605,000 | — | — |
| 2007-07-11 | $9.74 | $9.74 | 1,767,000 | — | — |
| 2007-07-10 | $9.70 | $9.70 | 1,612,000 | — | — |
| 2007-07-09 | $9.69 | $9.69 | 1,513,000 | — | — |
| 2007-07-06 | $9.66 | $9.66 | 874,000 | — | — |
| 2007-07-05 | $9.63 | $9.63 | 1,323,000 | — | — |
| 2007-07-03 | $9.46 | $9.46 | 624,000 | — | — |
| 2007-07-02 | $9.46 | $9.46 | 1,485,000 | — | — |
| 2007-06-29 | $9.45 | $9.45 | 1,839,000 | — | — |
| 2007-06-28 | $9.37 | $9.37 | 1,576,000 | — | — |
| 2007-06-27 | $9.45 | $9.45 | 2,028,000 | — | — |
| 2007-06-26 | $9.40 | $9.40 | 2,081,000 | — | — |
| 2007-06-25 | $9.55 | $9.55 | 1,825,000 | — | — |
| 2007-06-22 | $9.55 | $9.55 | 1,931,000 | — | — |
| 2007-06-21 | $9.56 | $9.56 | 1,832,000 | — | — |
| 2007-06-20 | $9.56 | $9.56 | 2,334,000 | — | — |
| 2007-06-19 | $9.73 | $9.73 | 1,825,000 | — | — |
| 2007-06-18 | $9.61 | $9.61 | 1,864,000 | — | — |
| 2007-06-15 | $9.60 | $9.60 | 2,068,000 | — | — |
| 2007-06-14 | $9.65 | $9.65 | 1,688,000 | — | — |
| 2007-06-13 | $9.62 | $9.62 | 3,270,000 | — | — |
| 2007-06-12 | $9.71 | $9.71 | 1,976,000 | — | — |
| 2007-06-11 | $9.89 | $9.89 | 1,981,000 | — | — |
| 2007-06-08 | $9.85 | $9.85 | 2,252,000 | — | — |
| 2007-06-07 | $9.79 | $9.79 | 2,211,000 | — | — |
| 2007-06-06 | $10.05 | $10.05 | 2,224,000 | — | — |
| 2007-06-05 | $10.20 | $10.20 | 1,571,000 | — | — |
| 2007-06-04 | $10.29 | $10.29 | 1,199,000 | — | — |
| 2007-06-01 | $10.40 | $10.40 | 1,505,000 | — | — |
| 2007-05-31 | $10.38 | $10.38 | 3,437,000 | — | — |
| 2007-05-30 | $10.27 | $10.27 | 3,556,000 | — | — |
| 2007-05-29 | $10.35 | $10.35 | 2,530,000 | — | — |
| 2007-05-25 | $10.30 | $10.30 | 1,532,000 | — | — |
| 2007-05-24 | $10.11 | $10.11 | 3,001,000 | — | — |
| 2007-05-23 | $10.31 | $10.31 | 2,320,000 | — | — |
| 2007-05-22 | $10.48 | $10.48 | 2,433,000 | — | — |
| 2007-05-21 | $10.35 | $10.35 | 2,795,000 | — | — |
| 2007-05-18 | $10.38 | $10.38 | 3,719,000 | — | — |
| 2007-05-17 | $10.11 | $10.11 | 3,282,000 | — | — |
| 2007-05-16 | $10.03 | $10.03 | 5,367,000 | — | — |
| 2007-05-15 | $10.30 | $10.30 | 4,518,000 | — | — |
| 2007-05-14 | $10.26 | $10.26 | 4,241,000 | — | — |
| 2007-05-11 | $10.37 | $10.37 | 2,512,000 | — | — |
| 2007-05-10 | $10.31 | $10.31 | 3,407,000 | — | — |
| 2007-05-09 | $10.54 | $10.54 | 7,944,000 | — | — |
| 2007-05-08 | $10.28 | $10.28 | 23,247,000 | — | — |
| 2007-05-07 | $11.56 | $11.56 | 1,227,000 | — | — |
| 2007-05-04 | $11.67 | $11.67 | 1,028,000 | — | — |
| 2007-05-03 | $11.61 | $11.61 | 1,716,000 | — | — |
| 2007-05-02 | $11.55 | $11.55 | 1,725,000 | — | — |
| 2007-05-01 | $11.53 | $11.53 | 2,125,000 | — | — |
| 2007-04-30 | $11.38 | $11.38 | 2,108,000 | — | — |
| 2007-04-27 | $11.59 | $11.59 | 3,118,000 | — | — |
| 2007-04-26 | $11.75 | $11.75 | 4,017,000 | — | — |
| 2007-04-25 | $11.61 | $11.61 | 2,786,000 | — | — |
| 2007-04-24 | $11.65 | $11.65 | 2,642,000 | — | — |
| 2007-04-23 | $11.62 | $11.62 | 2,450,000 | — | — |
| 2007-04-20 | $11.71 | $11.71 | 3,075,000 | — | — |
| 2007-04-19 | $11.82 | $11.82 | 1,992,000 | — | — |
| 2007-04-18 | $11.81 | $11.81 | 2,700,000 | — | — |
| 2007-04-17 | $11.65 | $11.65 | 4,018,000 | — | — |
| 2007-04-16 | $11.89 | $11.89 | 2,811,000 | — | — |
| 2007-04-13 | $11.57 | $11.57 | 4,833,000 | — | — |
| 2007-04-12 | $11.61 | $11.61 | 7,804,000 | — | — |
| 2007-04-11 | $12.43 | $12.43 | 1,469,000 | — | — |
| 2007-04-10 | $12.39 | $12.39 | 1,083,000 | — | — |
| 2007-04-09 | $12.32 | $12.32 | 1,799,000 | — | — |
| 2007-04-05 | $12.41 | $12.41 | 2,508,000 | — | — |
| 2007-04-04 | $12.60 | $12.60 | 2,312,000 | — | — |
| 2007-04-03 | $12.70 | $12.70 | 1,217,000 | — | — |
| 2007-04-02 | $12.64 | $12.64 | 883,000 | — | — |
| 2007-03-30 | $12.64 | $12.64 | 1,156,000 | — | — |
| 2007-03-29 | $12.75 | $12.75 | 1,215,000 | — | — |
| 2007-03-28 | $12.70 | $12.70 | 937,000 | — | — |
| 2007-03-27 | $12.83 | $12.83 | 1,391,000 | — | — |
| 2007-03-26 | $12.89 | $12.89 | 1,434,000 | — | — |
| 2007-03-23 | $12.88 | $12.88 | 1,458,000 | — | — |
| 2007-03-22 | $12.90 | $12.90 | 2,270,000 | — | — |
| 2007-03-21 | $12.90 | $12.90 | 2,175,000 | — | — |
| 2007-03-20 | $12.64 | $12.64 | 1,650,000 | — | — |
| 2007-03-19 | $12.40 | $12.40 | 1,870,000 | — | — |
| 2007-03-16 | $12.26 | $12.26 | 1,936,000 | — | — |
| 2007-03-15 | $12.40 | $12.40 | 991,000 | — | — |
| 2007-03-14 | $12.40 | $12.40 | 3,223,000 | — | — |
| 2007-03-13 | $12.31 | $12.31 | 2,622,000 | — | — |
| 2007-03-12 | $12.66 | $12.66 | 2,173,000 | — | — |
| 2007-03-09 | $12.39 | $12.39 | 2,129,000 | — | — |
| 2007-03-08 | $12.46 | $12.46 | 1,481,000 | — | — |
| 2007-03-07 | $12.28 | $12.27 | 2,851,000 | — | — |
| 2007-03-06 | $12.52 | $12.52 | 1,584,000 | — | — |
| 2007-03-05 | $12.23 | $12.23 | 1,865,000 | — | — |
| 2007-03-02 | $12.34 | $12.34 | 1,990,000 | — | — |
| 2007-03-01 | $12.53 | $12.52 | 2,320,000 | — | — |
| 2007-02-28 | $12.61 | $12.61 | 2,360,000 | — | — |
| 2007-02-27 | $12.51 | $12.51 | 3,714,000 | — | — |
| 2007-02-26 | $13.24 | $13.24 | 4,371,000 | — | — |
| 2007-02-23 | $12.80 | $12.80 | 1,058,000 | — | — |
| 2007-02-22 | $12.74 | $12.74 | 1,437,000 | — | — |
| 2007-02-21 | $12.58 | $12.58 | 2,093,000 | — | — |
| 2007-02-20 | $12.76 | $12.76 | 1,653,000 | — | — |
| 2007-02-16 | $12.64 | $12.64 | 1,733,000 | — | — |
| 2007-02-15 | $12.64 | $12.64 | 1,740,000 | — | — |
| 2007-02-14 | $12.60 | $12.60 | 2,873,000 | — | — |
| 2007-02-13 | $12.39 | $12.39 | 1,526,000 | — | — |
| 2007-02-12 | $12.32 | $12.32 | 1,761,000 | — | — |
| 2007-02-09 | $12.48 | $12.48 | 1,666,000 | — | — |
| 2007-02-08 | $12.60 | $12.60 | 1,299,000 | — | — |
| 2007-02-07 | $12.54 | $12.54 | 1,888,000 | — | — |
| 2007-02-06 | $12.54 | $12.54 | 3,227,000 | — | — |
| 2007-02-05 | $12.11 | $12.11 | 2,912,000 | — | — |
| 2007-02-02 | $12.31 | $12.31 | 2,800,000 | — | — |
| 2007-02-01 | $12.25 | $12.25 | 2,316,000 | — | — |
| 2007-01-31 | $12.14 | $12.14 | 2,794,000 | — | — |
| 2007-01-30 | $12.18 | $12.18 | 2,628,000 | — | — |
| 2007-01-29 | $12.13 | $12.13 | 9,235,000 | — | — |
| 2007-01-26 | $12.59 | $12.59 | 2,610,000 | — | — |
| 2007-01-25 | $12.39 | $12.39 | 4,096,000 | — | — |
| 2007-01-24 | $12.37 | $12.37 | 2,949,000 | — | — |
| 2007-01-23 | $12.03 | $12.03 | 1,644,000 | — | — |
| 2007-01-22 | $12.03 | $12.03 | 2,921,000 | — | — |
| 2007-01-19 | $12.19 | $12.19 | 3,624,000 | — | — |
| 2007-01-18 | $11.84 | $11.84 | 4,217,000 | — | — |
| 2007-01-17 | $12.40 | $12.40 | 3,083,000 | — | — |
| 2007-01-16 | $12.06 | $12.06 | 1,411,000 | — | — |
| 2007-01-12 | $12.22 | $12.22 | 1,256,000 | — | — |
| 2007-01-11 | $12.21 | $12.21 | 2,813,000 | — | — |
| 2007-01-10 | $11.98 | $11.98 | 2,029,000 | — | — |
| 2007-01-09 | $12.02 | $12.02 | 2,583,000 | — | — |
| 2007-01-08 | $11.82 | $11.82 | 2,584,000 | — | — |
| 2007-01-05 | $11.56 | $11.56 | 2,665,000 | — | — |
| 2007-01-04 | $11.73 | $11.73 | 2,215,000 | — | — |
| 2007-01-03 | $11.54 | $11.54 | 2,276,000 | — | — |