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
- 1984-06-01 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 | $7.25 | $7.39 | 11,670,600 | — | — |
| 2007-12-28 | $7.27 | $7.41 | 12,113,500 | — | — |
| 2007-12-27 | $7.36 | $7.51 | 9,681,900 | — | — |
| 2007-12-26 | $7.50 | $7.65 | 9,667,500 | — | — |
| 2007-12-24 | $7.55 | $7.70 | 6,218,200 | — | — |
| 2007-12-21 | $7.53 | $7.68 | 25,088,000 | — | — |
| 2007-12-20 | $7.92 | $8.08 | 11,179,700 | — | — |
| 2007-12-19 | $7.84 | $7.99 | 8,431,700 | — | — |
| 2007-12-18 | $7.80 | $7.95 | 12,400,600 | — | — |
| 2007-12-17 | $7.89 | $8.05 | 17,771,600 | — | — |
| 2007-12-14 | $8.37 | $8.54 | 9,475,000 | — | — |
| 2007-12-13 | $8.47 | $8.64 | 13,173,700 | — | — |
| 2007-12-12 | $8.65 | $8.82 | 12,660,000 | — | — |
| 2007-12-11 | $8.60 | $8.77 | 10,146,000 | — | — |
| 2007-12-10 | $8.98 | $9.16 | 11,961,000 | — | — |
| 2007-12-07 | $9.03 | $9.21 | 14,671,500 | — | — |
| 2007-12-06 | $9.26 | $9.44 | 16,201,000 | — | — |
| 2007-12-05 | $8.95 | $9.13 | 23,979,800 | — | — |
| 2007-12-04 | $8.60 | $8.77 | 20,817,400 | — | — |
| 2007-12-03 | $8.30 | $8.46 | 11,841,200 | — | — |
| 2007-11-30 | $8.32 | $8.48 | 21,701,000 | — | — |
| 2007-11-29 | $8.23 | $8.39 | 17,582,900 | — | — |
| 2007-11-28 | $8.46 | $8.63 | 19,404,200 | — | — |
| 2007-11-27 | $7.94 | $8.10 | 17,218,500 | — | — |
| 2007-11-26 | $8.02 | $8.18 | 15,012,300 | — | — |
| 2007-11-23 | $8.37 | $8.54 | 6,028,600 | — | — |
| 2007-11-21 | $8.08 | $8.24 | 27,608,000 | — | — |
| 2007-11-20 | $8.53 | $8.70 | 30,920,400 | — | — |
| 2007-11-19 | $8.84 | $9.01 | 15,812,300 | — | — |
| 2007-11-16 | $9.15 | $9.33 | 18,074,700 | — | — |
| 2007-11-15 | $9.24 | $9.42 | 11,324,000 | — | — |
| 2007-11-14 | $9.35 | $9.53 | 12,133,000 | — | — |
| 2007-11-13 | $9.42 | $9.61 | 9,205,700 | — | — |
| 2007-11-12 | $9.32 | $9.50 | 11,578,500 | — | — |
| 2007-11-09 | $9.64 | $9.83 | 17,532,500 | — | — |
| 2007-11-08 | $9.33 | $9.51 | 21,731,600 | — | — |
| 2007-11-07 | $9.49 | $9.68 | 17,739,300 | — | — |
| 2007-11-06 | $9.92 | $10.12 | 16,591,100 | — | — |
| 2007-11-05 | $10.14 | $10.34 | 15,005,500 | — | — |
| 2007-11-02 | $10.47 | $10.68 | 15,314,700 | — | — |
| 2007-11-01 | $10.32 | $10.52 | 18,359,800 | — | — |
| 2007-10-31 | $10.51 | $10.72 | 15,387,700 | — | — |
| 2007-10-30 | $10.35 | $10.55 | 32,208,000 | — | — |
| 2007-10-29 | $9.99 | $10.19 | 14,046,700 | — | — |
| 2007-10-26 | $9.76 | $9.95 | 27,512,100 | — | — |
| 2007-10-25 | $9.43 | $9.62 | 16,747,900 | — | — |
| 2007-10-24 | $9.78 | $9.97 | 25,428,800 | — | — |
| 2007-10-23 | $9.99 | $10.19 | 15,191,700 | — | — |
| 2007-10-22 | $9.99 | $10.19 | 17,491,500 | — | — |
| 2007-10-19 | $10.08 | $10.28 | 27,261,300 | — | — |
| 2007-10-18 | $10.53 | $10.74 | 14,327,600 | — | — |
| 2007-10-17 | $10.37 | $10.57 | 20,861,800 | — | — |
| 2007-10-16 | $10.43 | $10.64 | 15,029,800 | — | — |
| 2007-10-15 | $10.46 | $10.67 | 12,355,400 | — | — |
| 2007-10-12 | $10.49 | $10.70 | 15,028,200 | — | — |
| 2007-10-11 | $10.56 | $10.77 | 21,551,100 | — | — |
| 2007-10-10 | $10.71 | $10.92 | 13,675,800 | — | — |
| 2007-10-09 | $10.64 | $10.85 | 12,627,700 | — | — |
| 2007-10-08 | $10.75 | $10.96 | 8,277,700 | — | — |
| 2007-10-05 | $10.80 | $11.01 | 21,611,300 | — | — |
| 2007-10-04 | $10.61 | $10.82 | 28,411,200 | — | — |
| 2007-10-03 | $10.74 | $10.95 | 61,559,800 | — | — |
| 2007-10-02 | $11.79 | $12.02 | 30,962,200 | — | — |
| 2007-10-01 | $11.35 | $11.57 | 18,165,500 | — | — |
| 2007-09-28 | $11.10 | $11.32 | 16,632,200 | — | — |
| 2007-09-27 | $11.36 | $11.58 | 27,824,400 | — | — |
| 2007-09-26 | $10.75 | $10.96 | 21,082,700 | — | — |
| 2007-09-25 | $10.41 | $10.62 | 21,791,600 | — | — |
| 2007-09-24 | $10.54 | $10.75 | 15,227,500 | — | — |
| 2007-09-21 | $10.73 | $10.94 | 15,086,200 | — | — |
| 2007-09-20 | $10.78 | $10.99 | 17,641,300 | — | — |
| 2007-09-19 | $10.94 | $11.16 | 20,089,000 | — | — |
| 2007-09-18 | $11.17 | $11.39 | 16,148,500 | — | — |
| 2007-09-17 | $10.94 | $11.16 | 18,546,300 | — | — |
| 2007-09-14 | $11.00 | $11.22 | 15,054,600 | — | — |
| 2007-09-13 | $11.28 | $11.50 | 11,524,500 | — | — |
| 2007-09-12 | $11.25 | $11.47 | 16,776,500 | — | — |
| 2007-09-11 | $11.63 | $11.86 | 9,814,600 | — | — |
| 2007-09-10 | $11.64 | $11.87 | 18,678,200 | — | — |
| 2007-09-07 | $11.40 | $11.62 | 21,166,000 | — | — |
| 2007-09-06 | $11.50 | $11.73 | 15,638,100 | — | — |
| 2007-09-05 | $11.36 | $11.58 | 14,431,800 | — | — |
| 2007-09-04 | $11.60 | $11.83 | 11,001,000 | — | — |
| 2007-08-31 | $11.45 | $11.68 | 10,567,300 | — | — |
| 2007-08-30 | $11.21 | $11.43 | 16,247,200 | — | — |
| 2007-08-29 | $11.24 | $11.46 | 9,117,400 | — | — |
| 2007-08-28 | $11.00 | $11.22 | 14,866,600 | — | — |
| 2007-08-27 | $11.23 | $11.45 | 14,788,700 | — | — |
| 2007-08-24 | $11.02 | $11.24 | 20,859,400 | — | — |
| 2007-08-23 | $11.12 | $11.34 | 15,480,100 | — | — |
| 2007-08-22 | $11.45 | $11.68 | 16,161,900 | — | — |
| 2007-08-21 | $11.36 | $11.58 | 24,815,100 | — | — |
| 2007-08-20 | $10.98 | $11.20 | 24,882,300 | — | — |
| 2007-08-17 | $10.99 | $11.21 | 27,635,900 | — | — |
| 2007-08-16 | $10.60 | $10.81 | 35,813,100 | — | — |
| 2007-08-15 | $11.06 | $11.28 | 20,547,700 | — | — |
| 2007-08-14 | $11.52 | $11.75 | 15,255,000 | — | — |
| 2007-08-13 | $11.97 | $12.21 | 17,803,800 | — | — |
| 2007-08-10 | $12.21 | $12.45 | 35,966,400 | — | — |
| 2007-08-09 | $12.50 | $12.75 | 31,544,800 | — | — |
| 2007-08-08 | $12.07 | $12.31 | 24,670,700 | — | — |
| 2007-08-07 | $11.59 | $11.82 | 17,784,400 | — | — |
| 2007-08-06 | $11.63 | $11.86 | 19,421,200 | — | — |
| 2007-08-03 | $11.64 | $11.87 | 26,380,800 | — | — |
| 2007-08-02 | $11.82 | $12.05 | 25,955,700 | — | — |
| 2007-08-01 | $12.10 | $12.34 | 30,313,400 | — | — |
| 2007-07-31 | $11.87 | $12.10 | 36,972,500 | — | — |
| 2007-07-30 | $12.02 | $12.26 | 21,427,400 | — | — |
| 2007-07-27 | $11.87 | $12.10 | 28,171,500 | — | — |
| 2007-07-26 | $12.14 | $12.38 | 46,792,800 | — | — |
| 2007-07-25 | $13.08 | $13.34 | 20,367,600 | — | — |
| 2007-07-24 | $13.05 | $13.31 | 25,329,100 | — | — |
| 2007-07-23 | $13.44 | $13.71 | 24,781,600 | — | — |
| 2007-07-20 | $13.41 | $13.67 | 19,045,700 | — | — |
| 2007-07-19 | $13.60 | $13.87 | 14,175,300 | — | — |
| 2007-07-18 | $13.66 | $13.93 | 25,117,000 | — | — |
| 2007-07-17 | $13.85 | $14.12 | 21,651,000 | — | — |
| 2007-07-16 | $13.98 | $14.26 | 22,799,100 | — | — |
| 2007-07-13 | $13.74 | $14.01 | 18,828,400 | — | — |
| 2007-07-12 | $13.74 | $14.01 | 44,091,800 | — | — |
| 2007-07-11 | $13.84 | $14.11 | 44,462,500 | — | — |
| 2007-07-10 | $13.54 | $13.81 | 39,775,700 | — | — |
| 2007-07-09 | $13.42 | $13.68 | 30,154,900 | — | — |
| 2007-07-06 | $13.45 | $13.72 | 41,295,900 | — | — |
| 2007-07-05 | $12.80 | $13.05 | 15,038,700 | — | — |
| 2007-07-03 | $12.69 | $12.94 | 9,731,900 | — | — |
| 2007-07-02 | $12.48 | $12.73 | 17,219,600 | — | — |
| 2007-06-29 | $12.53 | $12.78 | 31,815,400 | — | — |
| 2007-06-28 | $12.41 | $12.65 | 32,621,200 | — | — |
| 2007-06-27 | $12.66 | $12.91 | 25,811,600 | — | — |
| 2007-06-26 | $12.45 | $12.70 | 23,220,100 | — | — |
| 2007-06-25 | $12.65 | $12.90 | 21,185,800 | — | — |
| 2007-06-22 | $12.83 | $13.08 | 22,455,400 | — | — |
| 2007-06-21 | $13.24 | $13.50 | 31,585,100 | — | — |
| 2007-06-20 | $12.72 | $12.97 | 31,863,000 | — | — |
| 2007-06-19 | $12.44 | $12.69 | 15,303,700 | — | — |
| 2007-06-18 | $12.55 | $12.80 | 13,980,000 | — | — |
| 2007-06-15 | $12.58 | $12.83 | 25,310,700 | — | — |
| 2007-06-14 | $12.23 | $12.47 | 24,893,200 | — | — |
| 2007-06-13 | $11.94 | $12.18 | 24,108,900 | — | — |
| 2007-06-12 | $11.96 | $12.20 | 26,716,100 | — | — |
| 2007-06-11 | $11.99 | $12.23 | 17,021,200 | — | — |
| 2007-06-08 | $12.35 | $12.59 | 20,680,600 | — | — |
| 2007-06-07 | $11.95 | $12.19 | 21,255,800 | — | — |
| 2007-06-06 | $12.24 | $12.48 | 27,553,700 | — | — |
| 2007-06-05 | $12.45 | $12.70 | 25,717,300 | — | — |
| 2007-06-04 | $12.57 | $12.82 | 20,842,300 | — | — |
| 2007-06-01 | $12.60 | $12.85 | 59,330,100 | — | — |
| 2007-05-31 | $12.18 | $12.42 | 32,840,200 | — | — |
| 2007-05-30 | $11.90 | $12.13 | 20,715,200 | — | — |
| 2007-05-29 | $11.96 | $12.20 | 25,118,300 | — | — |
| 2007-05-25 | $11.97 | $12.21 | 21,384,100 | — | — |
| 2007-05-24 | $11.81 | $12.04 | 50,453,600 | — | — |
| 2007-05-23 | $11.53 | $11.76 | 27,561,900 | — | — |
| 2007-05-22 | $11.38 | $11.60 | 20,263,100 | — | — |
| 2007-05-21 | $11.45 | $11.68 | 31,126,400 | — | — |
| 2007-05-18 | $11.47 | $11.70 | 59,007,200 | — | — |
| 2007-05-17 | $11.50 | $11.73 | 46,600,100 | — | — |
| 2007-05-16 | $12.14 | $12.38 | 12,928,900 | — | — |
| 2007-05-15 | $12.07 | $12.31 | 22,672,700 | — | — |
| 2007-05-14 | $12.29 | $12.53 | 11,460,700 | — | — |
| 2007-05-11 | $12.32 | $12.56 | 20,278,900 | — | — |
| 2007-05-10 | $12.13 | $12.37 | 16,387,300 | — | — |
| 2007-05-09 | $12.36 | $12.60 | 22,916,700 | — | — |
| 2007-05-08 | $11.86 | $12.09 | 10,664,900 | — | — |
| 2007-05-07 | $11.96 | $12.20 | 15,469,800 | — | — |
| 2007-05-04 | $11.91 | $12.14 | 24,536,000 | — | — |
| 2007-05-03 | $11.39 | $11.61 | 9,542,500 | — | — |
| 2007-05-02 | $11.45 | $11.68 | 9,935,400 | — | — |
| 2007-05-01 | $11.35 | $11.57 | 18,325,000 | — | — |
| 2007-04-30 | $11.47 | $11.70 | 14,903,800 | — | — |
| 2007-04-27 | $11.69 | $11.92 | 15,939,200 | — | — |
| 2007-04-26 | $11.97 | $12.21 | 28,336,700 | — | — |
| 2007-04-25 | $11.77 | $12.00 | 21,016,000 | — | — |
| 2007-04-24 | $11.59 | $11.82 | 30,762,200 | — | — |
| 2007-04-23 | $11.21 | $11.43 | 17,216,700 | — | — |
| 2007-04-20 | $11.19 | $11.41 | 17,057,600 | — | — |
| 2007-04-19 | $11.13 | $11.35 | 14,349,200 | — | — |
| 2007-04-18 | $11.10 | $11.32 | 16,599,000 | — | — |
| 2007-04-17 | $10.95 | $11.17 | 28,842,200 | — | — |
| 2007-04-16 | $11.07 | $11.29 | 28,463,800 | — | — |
| 2007-04-13 | $11.26 | $11.48 | 18,252,100 | — | — |
| 2007-04-12 | $11.45 | $11.68 | 25,534,100 | — | — |
| 2007-04-11 | $11.30 | $11.52 | 32,020,700 | — | — |
| 2007-04-10 | $11.22 | $11.44 | 28,106,700 | — | — |
| 2007-04-09 | $11.18 | $11.40 | 34,555,800 | — | — |
| 2007-04-05 | $11.51 | $11.74 | 65,265,500 | — | — |
| 2007-04-04 | $12.07 | $12.31 | 39,658,600 | — | — |
| 2007-04-03 | $12.23 | $12.47 | 20,222,200 | — | — |
| 2007-04-02 | $12.13 | $12.37 | 20,995,700 | — | — |
| 2007-03-30 | $12.08 | $12.32 | 16,561,000 | — | — |
| 2007-03-29 | $11.84 | $12.07 | 22,557,800 | — | — |
| 2007-03-28 | $12.01 | $12.25 | 22,883,800 | — | — |
| 2007-03-27 | $12.01 | $12.25 | 24,896,900 | — | — |
| 2007-03-26 | $11.61 | $11.84 | 15,850,500 | — | — |
| 2007-03-23 | $11.59 | $11.82 | 13,833,700 | — | — |
| 2007-03-22 | $11.62 | $11.85 | 15,285,800 | — | — |
| 2007-03-21 | $11.60 | $11.83 | 21,208,300 | — | — |
| 2007-03-20 | $11.27 | $11.49 | 9,283,900 | — | — |
| 2007-03-19 | $11.27 | $11.49 | 16,628,300 | — | — |
| 2007-03-16 | $11.44 | $11.67 | 9,125,700 | — | — |
| 2007-03-15 | $11.56 | $11.79 | 7,896,100 | — | — |
| 2007-03-14 | $11.59 | $11.82 | 26,870,100 | — | — |
| 2007-03-13 | $11.26 | $11.48 | 13,573,400 | — | — |
| 2007-03-12 | $11.40 | $11.62 | 10,732,900 | — | — |
| 2007-03-09 | $11.42 | $11.65 | 13,471,400 | — | — |
| 2007-03-08 | $11.33 | $11.55 | 15,139,700 | — | — |
| 2007-03-07 | $11.44 | $11.67 | 12,994,700 | — | — |
| 2007-03-06 | $11.71 | $11.94 | 16,683,400 | — | — |
| 2007-03-05 | $11.67 | $11.90 | 13,139,000 | — | — |
| 2007-03-02 | $11.83 | $12.06 | 18,245,300 | — | — |
| 2007-03-01 | $11.86 | $12.09 | 20,923,000 | — | — |
| 2007-02-28 | $11.86 | $12.09 | 15,779,300 | — | — |
| 2007-02-27 | $11.90 | $12.13 | 18,172,600 | — | — |
| 2007-02-26 | $12.34 | $12.58 | 10,187,700 | — | — |
| 2007-02-23 | $12.38 | $12.62 | 17,845,400 | — | — |
| 2007-02-22 | $12.16 | $12.40 | 11,609,900 | — | — |
| 2007-02-21 | $11.97 | $12.21 | 20,654,500 | — | — |
| 2007-02-20 | $12.10 | $12.34 | 16,819,800 | — | — |
| 2007-02-16 | $12.32 | $12.56 | 10,480,300 | — | — |
| 2007-02-15 | $12.51 | $12.76 | 11,551,200 | — | — |
| 2007-02-14 | $12.56 | $12.81 | 25,968,500 | — | — |
| 2007-02-13 | $12.21 | $12.45 | 10,977,300 | — | — |
| 2007-02-12 | $12.27 | $12.51 | 10,903,500 | — | — |
| 2007-02-09 | $12.56 | $12.81 | 23,583,300 | — | — |
| 2007-02-08 | $12.90 | $13.15 | 7,806,000 | — | — |
| 2007-02-07 | $12.97 | $13.23 | 15,760,100 | — | — |
| 2007-02-06 | $13.02 | $13.28 | 12,608,600 | — | — |
| 2007-02-05 | $13.12 | $13.38 | 14,168,200 | — | — |
| 2007-02-02 | $13.16 | $13.42 | 18,949,700 | — | — |
| 2007-02-01 | $12.85 | $13.10 | 11,875,500 | — | — |
| 2007-01-31 | $12.95 | $13.21 | 9,406,200 | — | — |
| 2007-01-30 | $12.99 | $13.25 | 8,837,500 | — | — |
| 2007-01-29 | $13.03 | $13.29 | 10,822,900 | — | — |
| 2007-01-26 | $13.20 | $13.46 | 15,092,300 | — | — |
| 2007-01-25 | $13.09 | $13.35 | 9,304,800 | — | — |
| 2007-01-24 | $13.23 | $13.49 | 13,339,300 | — | — |
| 2007-01-23 | $12.93 | $13.18 | 13,817,700 | — | — |
| 2007-01-22 | $13.07 | $13.33 | 10,472,000 | — | — |
| 2007-01-19 | $13.27 | $13.53 | 10,783,300 | — | — |
| 2007-01-18 | $13.25 | $13.51 | 16,186,200 | — | — |
| 2007-01-17 | $13.68 | $13.95 | 9,109,500 | — | — |
| 2007-01-16 | $13.92 | $14.19 | 11,515,200 | — | — |
| 2007-01-12 | $14.23 | $14.51 | 14,848,800 | — | — |
| 2007-01-11 | $13.88 | $14.15 | 16,423,900 | — | — |
| 2007-01-10 | $14.07 | $14.35 | 15,015,200 | — | — |
| 2007-01-09 | $13.67 | $13.94 | 8,926,300 | — | — |
| 2007-01-08 | $13.74 | $14.01 | 9,836,900 | — | — |
| 2007-01-05 | $13.58 | $13.85 | 11,594,700 | — | — |
| 2007-01-04 | $13.79 | $14.06 | 18,518,900 | — | — |
| 2007-01-03 | $14.03 | $14.31 | 11,188,800 | — | — |