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
- 1988-07-26 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 | $7.29 | $14.04 | 1,514,400 | — | — |
| 2007-12-28 | $7.43 | $14.31 | 907,200 | — | — |
| 2007-12-27 | $7.65 | $14.74 | 1,303,600 | — | — |
| 2007-12-26 | $7.91 | $15.23 | 1,120,400 | — | — |
| 2007-12-24 | $8.24 | $15.88 | 1,024,000 | — | — |
| 2007-12-21 | $8.85 | $17.05 | 3,337,800 | — | — |
| 2007-12-20 | $7.59 | $14.62 | 777,400 | — | — |
| 2007-12-19 | $7.70 | $14.84 | 1,385,800 | — | — |
| 2007-12-18 | $7.42 | $14.29 | 1,245,800 | — | — |
| 2007-12-17 | $7.25 | $13.97 | 1,091,200 | — | — |
| 2007-12-14 | $7.55 | $14.55 | 1,004,200 | — | — |
| 2007-12-13 | $7.65 | $14.74 | 1,049,600 | — | — |
| 2007-12-12 | $7.99 | $15.40 | 1,432,600 | — | — |
| 2007-12-11 | $7.99 | $15.40 | 1,521,400 | — | — |
| 2007-12-10 | $8.38 | $16.15 | 1,759,400 | — | — |
| 2007-12-07 | $8.25 | $15.89 | 871,400 | — | — |
| 2007-12-06 | $8.11 | $15.62 | 1,540,000 | — | — |
| 2007-12-05 | $7.31 | $14.08 | 690,000 | — | — |
| 2007-12-04 | $7.31 | $14.08 | 806,000 | — | — |
| 2007-12-03 | $7.93 | $15.27 | 791,000 | — | — |
| 2007-11-30 | $6.84 | $13.17 | 1,361,800 | — | — |
| 2007-11-29 | $6.73 | $12.96 | 931,200 | — | — |
| 2007-11-28 | $7.11 | $13.69 | 1,267,000 | — | — |
| 2007-11-27 | $6.33 | $12.19 | 2,260,400 | — | — |
| 2007-11-26 | $6.42 | $12.37 | 1,258,000 | — | — |
| 2007-11-23 | $7.14 | $13.76 | 189,800 | — | — |
| 2007-11-21 | $7.10 | $13.68 | 948,800 | — | — |
| 2007-11-20 | $7.55 | $14.55 | 1,082,200 | — | — |
| 2007-11-19 | $7.41 | $14.28 | 748,600 | — | — |
| 2007-11-16 | $7.48 | $14.40 | 744,600 | — | — |
| 2007-11-15 | $7.30 | $14.06 | 949,400 | — | — |
| 2007-11-14 | $7.45 | $14.36 | 1,051,000 | — | — |
| 2007-11-13 | $7.65 | $14.74 | 1,135,600 | — | — |
| 2007-11-12 | $7.44 | $14.33 | 1,159,400 | — | — |
| 2007-11-09 | $7.94 | $15.29 | 1,074,000 | — | — |
| 2007-11-08 | $8.14 | $15.69 | 1,334,000 | — | — |
| 2007-11-07 | $8.63 | $16.63 | 547,200 | — | — |
| 2007-11-06 | $8.66 | $16.68 | 757,200 | — | — |
| 2007-11-05 | $8.38 | $16.14 | 1,566,600 | — | — |
| 2007-11-02 | $8.36 | $16.10 | 1,413,600 | — | — |
| 2007-11-01 | $7.75 | $14.93 | 1,247,200 | — | — |
| 2007-10-31 | $8.05 | $15.50 | 1,768,600 | — | — |
| 2007-10-30 | $8.43 | $16.24 | 998,800 | — | — |
| 2007-10-29 | $7.85 | $15.13 | 1,223,600 | — | — |
| 2007-10-26 | $7.83 | $15.08 | 2,004,000 | — | — |
| 2007-10-25 | $8.00 | $15.41 | 1,805,200 | — | — |
| 2007-10-24 | $7.89 | $15.19 | 1,424,600 | — | — |
| 2007-10-23 | $7.31 | $14.09 | 1,563,600 | — | — |
| 2007-10-22 | $7.05 | $13.59 | 1,751,000 | — | — |
| 2007-10-19 | $6.64 | $12.80 | 1,088,600 | — | — |
| 2007-10-18 | $6.70 | $12.91 | 1,181,800 | — | — |
| 2007-10-17 | $6.99 | $13.47 | 1,351,800 | — | — |
| 2007-10-16 | $7.25 | $13.97 | 789,600 | — | — |
| 2007-10-15 | $7.71 | $14.86 | 946,000 | — | — |
| 2007-10-12 | $7.86 | $15.15 | 550,200 | — | — |
| 2007-10-11 | $8.05 | $15.51 | 1,147,000 | — | — |
| 2007-10-10 | $7.89 | $15.20 | 1,118,200 | — | — |
| 2007-10-09 | $7.75 | $14.92 | 1,532,200 | — | — |
| 2007-10-08 | $8.01 | $15.43 | 819,200 | — | — |
| 2007-10-05 | $8.63 | $16.62 | 1,844,400 | — | — |
| 2007-10-04 | $8.16 | $15.71 | 1,450,000 | — | — |
| 2007-10-03 | $8.37 | $16.12 | 2,010,400 | — | — |
| 2007-10-02 | $8.10 | $15.60 | 2,407,800 | — | — |
| 2007-10-01 | $7.35 | $14.15 | 1,551,200 | — | — |
| 2007-09-28 | $7.06 | $13.60 | 1,283,800 | — | — |
| 2007-09-27 | $7.05 | $13.59 | 2,064,000 | — | — |
| 2007-09-26 | $7.08 | $13.64 | 1,719,000 | — | — |
| 2007-09-25 | $7.51 | $14.46 | 2,232,000 | — | — |
| 2007-09-24 | $7.58 | $14.60 | 2,854,200 | — | — |
| 2007-09-21 | $8.33 | $16.05 | 2,928,600 | — | — |
| 2007-09-20 | $8.78 | $16.91 | 1,703,400 | — | — |
| 2007-09-19 | $9.52 | $18.35 | 3,090,400 | — | — |
| 2007-09-18 | $9.57 | $18.43 | 1,906,800 | — | — |
| 2007-09-17 | $8.97 | $17.29 | 1,684,400 | — | — |
| 2007-09-14 | $8.70 | $16.76 | 1,316,800 | — | — |
| 2007-09-13 | $8.64 | $16.64 | 968,400 | — | — |
| 2007-09-12 | $8.66 | $16.68 | 1,663,000 | — | — |
| 2007-09-11 | $8.50 | $16.38 | 766,200 | — | — |
| 2007-09-10 | $7.98 | $15.37 | 1,175,200 | — | — |
| 2007-09-07 | $8.62 | $16.61 | 636,600 | — | — |
| 2007-09-06 | $8.37 | $16.12 | 672,600 | — | — |
| 2007-09-05 | $8.58 | $16.52 | 1,176,800 | — | — |
| 2007-09-04 | $9.16 | $17.64 | 1,104,600 | — | — |
| 2007-08-31 | $9.06 | $17.46 | 2,181,600 | — | — |
| 2007-08-30 | $8.46 | $16.29 | 1,177,200 | — | — |
| 2007-08-29 | $8.23 | $15.85 | 1,556,600 | — | — |
| 2007-08-28 | $8.10 | $15.60 | 2,270,400 | — | — |
| 2007-08-27 | $8.64 | $16.65 | 1,669,400 | — | — |
| 2007-08-24 | $9.50 | $18.30 | 1,299,000 | — | — |
| 2007-08-23 | $9.33 | $17.97 | 1,464,800 | — | — |
| 2007-08-22 | $9.85 | $18.97 | 1,560,600 | — | — |
| 2007-08-21 | $9.80 | $18.88 | 1,608,800 | — | — |
| 2007-08-20 | $9.75 | $18.79 | 1,688,000 | — | — |
| 2007-08-17 | $9.45 | $18.21 | 2,441,600 | — | — |
| 2007-08-16 | $8.36 | $16.10 | 3,229,200 | — | — |
| 2007-08-15 | $8.01 | $15.43 | 3,180,400 | — | — |
| 2007-08-14 | $9.57 | $18.43 | 1,690,000 | — | — |
| 2007-08-13 | $10.05 | $19.37 | 1,514,600 | — | — |
| 2007-08-10 | $10.08 | $19.41 | 3,081,600 | — | — |
| 2007-08-09 | $10.32 | $19.89 | 4,681,800 | — | — |
| 2007-08-08 | $9.99 | $19.24 | 6,792,400 | — | — |
| 2007-08-07 | $9.02 | $17.38 | 2,747,600 | — | — |
| 2007-08-06 | $8.50 | $16.37 | 3,049,600 | — | — |
| 2007-08-03 | $8.60 | $16.56 | 4,192,800 | — | — |
| 2007-08-02 | $9.26 | $17.83 | 3,507,200 | — | — |
| 2007-08-01 | $9.13 | $17.58 | 5,902,400 | — | — |
| 2007-07-31 | $9.75 | $18.79 | 3,117,000 | — | — |
| 2007-07-30 | $9.85 | $18.97 | 2,264,000 | — | — |
| 2007-07-27 | $9.76 | $18.80 | 3,386,800 | — | — |
| 2007-07-26 | $9.84 | $18.96 | 3,413,600 | — | — |
| 2007-07-25 | $10.53 | $20.29 | 2,803,200 | — | — |
| 2007-07-24 | $10.72 | $20.66 | 2,978,600 | — | — |
| 2007-07-23 | $11.27 | $21.71 | 2,212,000 | — | — |
| 2007-07-20 | $11.96 | $23.05 | 2,507,200 | — | — |
| 2007-07-19 | $12.01 | $23.14 | 753,200 | — | — |
| 2007-07-18 | $12.04 | $23.19 | 2,227,200 | — | — |
| 2007-07-17 | $12.45 | $23.98 | 2,222,200 | — | — |
| 2007-07-16 | $12.73 | $24.53 | 1,552,400 | — | — |
| 2007-07-13 | $12.87 | $24.80 | 2,536,200 | — | — |
| 2007-07-12 | $12.57 | $24.21 | 1,818,800 | — | — |
| 2007-07-11 | $12.38 | $23.86 | 1,941,400 | — | — |
| 2007-07-10 | $12.41 | $23.90 | 3,243,400 | — | — |
| 2007-07-09 | $13.14 | $25.31 | 2,602,600 | — | — |
| 2007-07-06 | $13.37 | $25.75 | 2,677,600 | — | — |
| 2007-07-05 | $13.06 | $25.16 | 1,406,400 | — | — |
| 2007-07-03 | $13.01 | $25.06 | 1,247,600 | — | — |
| 2007-07-02 | $13.29 | $25.60 | 2,079,200 | — | — |
| 2007-06-29 | $13.38 | $25.77 | 1,676,600 | — | — |
| 2007-06-28 | $13.77 | $26.53 | 1,366,800 | — | — |
| 2007-06-27 | $14.01 | $27.00 | 1,543,800 | — | — |
| 2007-06-26 | $13.56 | $26.12 | 1,554,000 | — | — |
| 2007-06-25 | $13.83 | $26.64 | 1,421,800 | — | — |
| 2007-06-22 | $13.98 | $26.93 | 1,950,600 | — | — |
| 2007-06-21 | $14.44 | $27.82 | 1,207,400 | — | — |
| 2007-06-20 | $14.38 | $27.70 | 1,588,000 | — | — |
| 2007-06-19 | $14.59 | $28.12 | 1,361,200 | — | — |
| 2007-06-18 | $14.69 | $28.31 | 1,448,800 | — | — |
| 2007-06-15 | $14.91 | $28.73 | 1,588,000 | — | — |
| 2007-06-14 | $14.95 | $28.80 | 1,195,200 | — | — |
| 2007-06-13 | $14.90 | $28.71 | 1,692,200 | — | — |
| 2007-06-12 | $14.91 | $28.73 | 1,871,200 | — | — |
| 2007-06-11 | $15.24 | $29.36 | 2,156,000 | — | — |
| 2007-06-08 | $16.06 | $30.95 | 2,647,600 | — | — |
| 2007-06-07 | $15.63 | $30.11 | 3,384,200 | — | — |
| 2007-06-06 | $16.55 | $31.89 | 1,449,400 | — | — |
| 2007-06-05 | $17.00 | $32.76 | 1,401,000 | — | — |
| 2007-06-04 | $17.42 | $33.58 | 1,042,600 | — | — |
| 2007-06-01 | $17.23 | $33.20 | 1,676,000 | — | — |
| 2007-05-31 | $17.34 | $33.42 | 1,272,400 | — | — |
| 2007-05-30 | $17.49 | $33.69 | 976,200 | — | — |
| 2007-05-29 | $17.50 | $33.72 | 1,336,000 | — | — |
| 2007-05-25 | $17.50 | $33.72 | 1,459,800 | — | — |
| 2007-05-24 | $17.59 | $33.90 | 2,328,600 | — | — |
| 2007-05-23 | $17.92 | $34.53 | 1,676,600 | — | — |
| 2007-05-22 | $18.12 | $34.92 | 1,720,800 | — | — |
| 2007-05-21 | $17.33 | $33.39 | 1,569,400 | — | — |
| 2007-05-18 | $17.00 | $32.76 | 1,338,400 | — | — |
| 2007-05-17 | $17.15 | $33.05 | 1,869,800 | — | — |
| 2007-05-16 | $16.58 | $31.96 | 1,104,200 | — | — |
| 2007-05-15 | $16.33 | $31.46 | 1,251,800 | — | — |
| 2007-05-14 | $16.61 | $32.01 | 893,200 | — | — |
| 2007-05-11 | $16.88 | $32.53 | 1,086,400 | — | — |
| 2007-05-10 | $16.87 | $32.50 | 2,695,400 | — | — |
| 2007-05-09 | $17.83 | $34.36 | 1,115,000 | — | — |
| 2007-05-08 | $17.67 | $34.04 | 975,800 | — | — |
| 2007-05-07 | $17.48 | $33.68 | 1,083,000 | — | — |
| 2007-05-04 | $17.70 | $34.11 | 1,526,200 | — | — |
| 2007-05-03 | $17.80 | $34.30 | 1,829,000 | — | — |
| 2007-05-02 | $17.63 | $33.96 | 1,780,000 | — | — |
| 2007-05-01 | $17.55 | $33.82 | 2,278,200 | — | — |
| 2007-04-30 | $17.41 | $33.54 | 2,450,000 | — | — |
| 2007-04-27 | $17.54 | $33.80 | 3,388,800 | — | — |
| 2007-04-26 | $18.47 | $35.59 | 10,253,000 | — | — |
| 2007-04-25 | $16.28 | $31.37 | 2,484,400 | — | — |
| 2007-04-24 | $16.50 | $31.80 | 1,432,200 | — | — |
| 2007-04-23 | $16.70 | $32.17 | 1,071,200 | — | — |
| 2007-04-20 | $16.85 | $32.47 | 1,889,200 | — | — |
| 2007-04-19 | $16.57 | $31.92 | 1,863,200 | — | — |
| 2007-04-18 | $16.78 | $32.33 | 2,419,600 | — | — |
| 2007-04-17 | $16.52 | $31.83 | 1,537,200 | — | — |
| 2007-04-16 | $16.19 | $31.20 | 1,325,000 | — | — |
| 2007-04-13 | $15.84 | $30.52 | 2,018,200 | — | — |
| 2007-04-12 | $16.15 | $31.12 | 2,862,000 | — | — |
| 2007-04-11 | $15.50 | $29.87 | 2,218,600 | — | — |
| 2007-04-10 | $15.74 | $30.33 | 1,467,400 | — | — |
| 2007-04-09 | $15.66 | $30.17 | 1,026,800 | — | — |
| 2007-04-05 | $15.64 | $30.13 | 1,231,000 | — | — |
| 2007-04-04 | $15.47 | $29.80 | 1,538,200 | — | — |
| 2007-04-03 | $15.92 | $30.67 | 2,080,200 | — | — |
| 2007-04-02 | $15.62 | $30.09 | 1,506,800 | — | — |
| 2007-03-30 | $16.06 | $30.95 | 1,495,000 | — | — |
| 2007-03-29 | $16.17 | $31.15 | 1,377,600 | — | — |
| 2007-03-28 | $16.29 | $31.39 | 2,360,600 | — | — |
| 2007-03-27 | $16.71 | $32.20 | 2,732,400 | — | — |
| 2007-03-26 | $16.75 | $32.28 | 2,109,400 | — | — |
| 2007-03-23 | $16.97 | $32.70 | 2,731,000 | — | — |
| 2007-03-22 | $17.00 | $32.77 | 2,456,400 | — | — |
| 2007-03-21 | $17.21 | $33.15 | 2,363,600 | — | — |
| 2007-03-20 | $16.51 | $31.81 | 1,934,000 | — | — |
| 2007-03-19 | $16.36 | $31.53 | 2,092,200 | — | — |
| 2007-03-16 | $16.17 | $31.16 | 2,499,000 | — | — |
| 2007-03-15 | $16.48 | $31.76 | 1,906,600 | — | — |
| 2007-03-14 | $16.08 | $30.99 | 2,898,400 | — | — |
| 2007-03-13 | $15.89 | $30.61 | 3,366,200 | — | — |
| 2007-03-12 | $16.99 | $32.73 | 1,982,200 | — | — |
| 2007-03-09 | $17.63 | $33.96 | 1,987,800 | — | — |
| 2007-03-08 | $17.42 | $33.58 | 1,274,200 | — | — |
| 2007-03-07 | $17.42 | $33.57 | 1,594,800 | — | — |
| 2007-03-06 | $17.64 | $33.98 | 1,752,000 | — | — |
| 2007-03-05 | $17.14 | $33.02 | 2,424,800 | — | — |
| 2007-03-02 | $18.91 | $36.44 | 920,200 | — | — |
| 2007-03-01 | $19.37 | $37.32 | 1,375,800 | — | — |
| 2007-02-28 | $19.38 | $37.35 | 1,210,400 | — | — |
| 2007-02-27 | $19.44 | $37.46 | 1,495,400 | — | — |
| 2007-02-26 | $20.17 | $38.88 | 889,000 | — | — |
| 2007-02-23 | $20.41 | $39.32 | 1,292,800 | — | — |
| 2007-02-22 | $20.89 | $40.25 | 1,115,200 | — | — |
| 2007-02-21 | $21.42 | $41.28 | 997,800 | — | — |
| 2007-02-20 | $21.67 | $41.75 | 638,200 | — | — |
| 2007-02-16 | $21.78 | $41.97 | 1,490,200 | — | — |
| 2007-02-15 | $21.78 | $41.96 | 990,200 | — | — |
| 2007-02-14 | $21.43 | $41.30 | 1,071,800 | — | — |
| 2007-02-13 | $21.18 | $40.81 | 1,091,200 | — | — |
| 2007-02-12 | $20.68 | $39.85 | 1,242,000 | — | — |
| 2007-02-09 | $21.00 | $40.46 | 1,425,400 | — | — |
| 2007-02-08 | $21.87 | $42.14 | 1,724,600 | — | — |
| 2007-02-07 | $22.48 | $43.31 | 662,200 | — | — |
| 2007-02-06 | $22.60 | $43.55 | 1,000,800 | — | — |
| 2007-02-05 | $22.61 | $43.56 | 1,168,000 | — | — |
| 2007-02-02 | $23.11 | $44.53 | 1,504,400 | — | — |
| 2007-02-01 | $22.09 | $42.58 | 1,119,000 | — | — |
| 2007-01-31 | $22.23 | $42.83 | 1,250,000 | — | — |
| 2007-01-30 | $21.35 | $41.14 | 674,000 | — | — |
| 2007-01-29 | $21.41 | $41.26 | 1,012,400 | — | — |
| 2007-01-26 | $21.49 | $41.40 | 1,582,400 | — | — |
| 2007-01-25 | $22.09 | $42.57 | 1,445,600 | — | — |
| 2007-01-24 | $22.92 | $44.18 | 729,200 | — | — |
| 2007-01-23 | $23.06 | $44.44 | 1,393,800 | — | — |
| 2007-01-22 | $22.64 | $43.62 | 555,400 | — | — |
| 2007-01-19 | $22.80 | $43.93 | 842,400 | — | — |
| 2007-01-18 | $22.23 | $42.83 | 708,000 | — | — |
| 2007-01-17 | $22.19 | $42.76 | 1,084,000 | — | — |
| 2007-01-16 | $21.71 | $41.83 | 937,600 | — | — |
| 2007-01-12 | $21.59 | $41.60 | 613,600 | — | — |
| 2007-01-11 | $21.75 | $41.92 | 615,400 | — | — |
| 2007-01-10 | $21.30 | $41.05 | 1,036,400 | — | — |
| 2007-01-09 | $21.67 | $41.76 | 842,800 | — | — |
| 2007-01-08 | $21.71 | $41.84 | 958,000 | — | — |
| 2007-01-05 | $22.12 | $42.62 | 676,800 | — | — |
| 2007-01-04 | $22.26 | $42.90 | 1,253,800 | — | — |
| 2007-01-03 | $22.53 | $43.41 | 1,476,400 | — | — |