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
- 2001-04-02 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 | $9.33 | $9.81 | 2,624,000 | — | — |
| 2007-12-28 | $9.27 | $9.75 | 1,803,100 | — | — |
| 2007-12-27 | $9.36 | $9.84 | 2,057,100 | — | — |
| 2007-12-26 | $9.60 | $10.09 | 1,549,800 | — | — |
| 2007-12-24 | $9.36 | $9.84 | 1,408,900 | — | — |
| 2007-12-21 | $9.35 | $9.83 | 2,931,800 | — | — |
| 2007-12-20 | $9.35 | $9.83 | 2,985,200 | — | — |
| 2007-12-19 | $9.15 | $9.62 | 3,130,500 | — | — |
| 2007-12-18 | $9.10 | $9.57 | 6,240,500 | — | — |
| 2007-12-17 | $8.93 | $9.39 | 3,901,300 | — | — |
| 2007-12-14 | $9.40 | $9.88 | 4,223,500 | — | — |
| 2007-12-13 | $10.06 | $10.58 | 3,169,300 | — | — |
| 2007-12-12 | $10.82 | $11.38 | 3,038,200 | — | — |
| 2007-12-11 | $10.60 | $11.14 | 3,797,700 | — | — |
| 2007-12-10 | $10.98 | $11.54 | 2,709,500 | — | — |
| 2007-12-07 | $10.71 | $11.26 | 2,558,900 | — | — |
| 2007-12-06 | $11.05 | $11.62 | 5,920,200 | — | — |
| 2007-12-05 | $10.52 | $11.06 | 3,693,900 | — | — |
| 2007-12-04 | $10.12 | $10.64 | 4,378,300 | — | — |
| 2007-12-03 | $10.07 | $10.59 | 5,984,100 | — | — |
| 2007-11-30 | $9.79 | $10.29 | 2,729,000 | — | — |
| 2007-11-29 | $9.71 | $10.21 | 3,589,900 | — | — |
| 2007-11-28 | $9.49 | $9.98 | 3,124,400 | — | — |
| 2007-11-27 | $9.38 | $9.86 | 6,727,200 | — | — |
| 2007-11-26 | $8.85 | $9.30 | 3,873,300 | — | — |
| 2007-11-23 | $8.66 | $9.10 | 1,724,200 | — | — |
| 2007-11-21 | $8.26 | $8.68 | 2,497,900 | — | — |
| 2007-11-20 | $8.39 | $8.82 | 4,042,700 | — | — |
| 2007-11-19 | $8.41 | $8.84 | 2,600,100 | — | — |
| 2007-11-16 | $8.38 | $8.81 | 2,311,400 | — | — |
| 2007-11-15 | $8.52 | $8.96 | 3,603,000 | — | — |
| 2007-11-14 | $8.65 | $9.09 | 2,865,800 | — | — |
| 2007-11-13 | $8.56 | $9.00 | 2,336,100 | — | — |
| 2007-11-12 | $8.21 | $8.63 | 3,055,100 | — | — |
| 2007-11-09 | $8.25 | $8.67 | 5,113,100 | — | — |
| 2007-11-08 | $8.55 | $8.99 | 1,537,500 | — | — |
| 2007-11-07 | $8.59 | $9.03 | 1,637,000 | — | — |
| 2007-11-06 | $8.99 | $9.45 | 1,398,500 | — | — |
| 2007-11-05 | $8.74 | $9.19 | 2,522,600 | — | — |
| 2007-11-02 | $8.96 | $9.42 | 3,318,400 | — | — |
| 2007-11-01 | $9.42 | $9.90 | 2,170,500 | — | — |
| 2007-10-31 | $9.96 | $10.47 | 2,461,300 | — | — |
| 2007-10-30 | $9.67 | $10.17 | 1,205,100 | — | — |
| 2007-10-29 | $9.52 | $10.01 | 1,664,000 | — | — |
| 2007-10-26 | $9.26 | $9.74 | 1,842,500 | — | — |
| 2007-10-25 | $8.90 | $9.36 | 1,976,300 | — | — |
| 2007-10-24 | $9.01 | $9.47 | 2,723,700 | — | — |
| 2007-10-23 | $9.15 | $9.62 | 3,064,400 | — | — |
| 2007-10-22 | $9.00 | $9.46 | 3,230,500 | — | — |
| 2007-10-19 | $8.61 | $9.05 | 2,225,500 | — | — |
| 2007-10-18 | $8.88 | $9.34 | 3,464,700 | — | — |
| 2007-10-17 | $8.77 | $9.22 | 4,120,400 | — | — |
| 2007-10-16 | $8.91 | $9.37 | 2,214,800 | — | — |
| 2007-10-15 | $9.41 | $9.89 | 2,578,100 | — | — |
| 2007-10-12 | $9.90 | $10.41 | 1,252,500 | — | — |
| 2007-10-11 | $9.90 | $10.41 | 1,501,200 | — | — |
| 2007-10-10 | $10.06 | $10.58 | 1,023,400 | — | — |
| 2007-10-09 | $10.21 | $10.73 | 895,800 | — | — |
| 2007-10-08 | $10.18 | $10.70 | 1,122,900 | — | — |
| 2007-10-05 | $10.19 | $10.71 | 3,337,000 | — | — |
| 2007-10-04 | $10.06 | $10.58 | 1,701,400 | — | — |
| 2007-10-03 | $9.78 | $10.28 | 3,023,600 | — | — |
| 2007-10-02 | $9.71 | $10.21 | 2,803,100 | — | — |
| 2007-10-01 | $9.30 | $9.78 | 1,637,000 | — | — |
| 2007-09-28 | $9.08 | $9.55 | 2,110,100 | — | — |
| 2007-09-27 | $9.40 | $9.88 | 3,249,000 | — | — |
| 2007-09-26 | $9.13 | $9.60 | 2,925,600 | — | — |
| 2007-09-25 | $8.86 | $9.25 | 2,315,400 | — | — |
| 2007-09-24 | $8.50 | $8.87 | 2,166,900 | — | — |
| 2007-09-21 | $8.32 | $8.69 | 5,011,200 | — | — |
| 2007-09-20 | $8.92 | $9.31 | 2,309,200 | — | — |
| 2007-09-19 | $9.11 | $9.51 | 2,779,700 | — | — |
| 2007-09-18 | $8.86 | $9.25 | 2,887,000 | — | — |
| 2007-09-17 | $8.98 | $9.37 | 792,900 | — | — |
| 2007-09-14 | $9.06 | $9.46 | 1,280,400 | — | — |
| 2007-09-13 | $8.81 | $9.20 | 1,675,800 | — | — |
| 2007-09-12 | $8.97 | $9.36 | 1,087,900 | — | — |
| 2007-09-11 | $9.20 | $9.60 | 1,403,500 | — | — |
| 2007-09-10 | $9.01 | $9.41 | 1,375,000 | — | — |
| 2007-09-07 | $9.14 | $9.54 | 1,207,200 | — | — |
| 2007-09-06 | $9.35 | $9.76 | 733,100 | — | — |
| 2007-09-05 | $9.37 | $9.78 | 1,137,100 | — | — |
| 2007-09-04 | $9.47 | $9.89 | 1,724,100 | — | — |
| 2007-08-31 | $9.60 | $10.02 | 1,158,900 | — | — |
| 2007-08-30 | $9.45 | $9.87 | 1,416,600 | — | — |
| 2007-08-29 | $9.65 | $10.07 | 1,366,400 | — | — |
| 2007-08-28 | $9.48 | $9.90 | 1,265,000 | — | — |
| 2007-08-27 | $9.71 | $10.14 | 1,050,800 | — | — |
| 2007-08-24 | $9.87 | $10.30 | 1,056,800 | — | — |
| 2007-08-23 | $9.73 | $10.16 | 1,746,800 | — | — |
| 2007-08-22 | $9.60 | $10.02 | 1,356,400 | — | — |
| 2007-08-21 | $9.60 | $10.02 | 2,044,200 | — | — |
| 2007-08-20 | $9.59 | $10.01 | 1,463,500 | — | — |
| 2007-08-17 | $9.66 | $10.08 | 2,256,500 | — | — |
| 2007-08-16 | $9.70 | $10.13 | 2,940,300 | — | — |
| 2007-08-15 | $9.12 | $9.52 | 2,515,500 | — | — |
| 2007-08-14 | $9.44 | $9.85 | 3,181,200 | — | — |
| 2007-08-13 | $9.74 | $10.17 | 1,846,800 | — | — |
| 2007-08-10 | $9.95 | $10.39 | 2,336,200 | — | — |
| 2007-08-09 | $10.02 | $10.46 | 1,765,400 | — | — |
| 2007-08-08 | $10.20 | $10.65 | 2,026,100 | — | — |
| 2007-08-07 | $9.85 | $10.28 | 2,027,700 | — | — |
| 2007-08-06 | $9.89 | $10.32 | 2,927,400 | — | — |
| 2007-08-03 | $9.80 | $10.23 | 1,726,800 | — | — |
| 2007-08-02 | $10.03 | $10.47 | 2,632,600 | — | — |
| 2007-08-01 | $10.11 | $10.55 | 3,525,000 | — | — |
| 2007-07-31 | $10.64 | $11.11 | 3,310,700 | — | — |
| 2007-07-30 | $10.82 | $11.30 | 2,236,700 | — | — |
| 2007-07-27 | $10.71 | $11.18 | 1,494,300 | — | — |
| 2007-07-26 | $10.87 | $11.35 | 2,871,100 | — | — |
| 2007-07-25 | $11.01 | $11.49 | 1,988,400 | — | — |
| 2007-07-24 | $10.71 | $11.18 | 1,689,700 | — | — |
| 2007-07-23 | $10.70 | $11.17 | 1,433,500 | — | — |
| 2007-07-20 | $10.64 | $11.11 | 1,430,200 | — | — |
| 2007-07-19 | $10.83 | $11.31 | 1,681,600 | — | — |
| 2007-07-18 | $10.93 | $11.41 | 1,357,400 | — | — |
| 2007-07-17 | $11.06 | $11.55 | 1,085,900 | — | — |
| 2007-07-16 | $11.24 | $11.73 | 886,300 | — | — |
| 2007-07-13 | $11.23 | $11.72 | 648,300 | — | — |
| 2007-07-12 | $11.26 | $11.75 | 2,580,800 | — | — |
| 2007-07-11 | $11.08 | $11.57 | 928,200 | — | — |
| 2007-07-10 | $11.09 | $11.58 | 1,563,700 | — | — |
| 2007-07-09 | $11.19 | $11.68 | 783,400 | — | — |
| 2007-07-06 | $11.08 | $11.57 | 1,091,200 | — | — |
| 2007-07-05 | $11.14 | $11.63 | 1,156,100 | — | — |
| 2007-07-03 | $11.31 | $11.81 | 935,400 | — | — |
| 2007-07-02 | $11.36 | $11.86 | 2,930,500 | — | — |
| 2007-06-29 | $11.02 | $11.50 | 1,243,300 | — | — |
| 2007-06-28 | $11.08 | $11.57 | 1,993,600 | — | — |
| 2007-06-27 | $11.01 | $11.49 | 1,671,900 | — | — |
| 2007-06-26 | $11.00 | $11.48 | 2,105,000 | — | — |
| 2007-06-25 | $10.86 | $11.34 | 2,298,800 | — | — |
| 2007-06-22 | $10.97 | $11.45 | 2,831,000 | — | — |
| 2007-06-21 | $11.38 | $11.88 | 1,574,200 | — | — |
| 2007-06-20 | $11.31 | $11.81 | 1,442,700 | — | — |
| 2007-06-19 | $11.48 | $11.98 | 1,082,700 | — | — |
| 2007-06-18 | $11.53 | $12.04 | 910,800 | — | — |
| 2007-06-15 | $11.62 | $12.13 | 797,500 | — | — |
| 2007-06-14 | $11.58 | $12.09 | 907,500 | — | — |
| 2007-06-13 | $11.54 | $12.05 | 1,124,600 | — | — |
| 2007-06-12 | $11.57 | $12.08 | 1,165,500 | — | — |
| 2007-06-11 | $11.58 | $12.09 | 918,300 | — | — |
| 2007-06-08 | $11.53 | $12.04 | 1,088,400 | — | — |
| 2007-06-07 | $11.40 | $11.90 | 1,321,200 | — | — |
| 2007-06-06 | $11.53 | $12.04 | 1,295,500 | — | — |
| 2007-06-05 | $11.41 | $11.91 | 1,623,900 | — | — |
| 2007-06-04 | $11.61 | $12.12 | 1,319,200 | — | — |
| 2007-06-01 | $11.60 | $12.11 | 2,311,300 | — | — |
| 2007-05-31 | $11.53 | $12.04 | 2,652,100 | — | — |
| 2007-05-30 | $11.53 | $12.04 | 1,208,400 | — | — |
| 2007-05-29 | $11.51 | $12.02 | 1,199,700 | — | — |
| 2007-05-25 | $11.34 | $11.84 | 1,689,200 | — | — |
| 2007-05-24 | $11.48 | $11.98 | 1,628,800 | — | — |
| 2007-05-23 | $11.58 | $12.09 | 1,603,300 | — | — |
| 2007-05-22 | $11.45 | $11.95 | 4,807,400 | — | — |
| 2007-05-21 | $10.90 | $11.38 | 1,451,100 | — | — |
| 2007-05-18 | $10.85 | $11.33 | 1,500,400 | — | — |
| 2007-05-17 | $10.82 | $11.30 | 4,078,900 | — | — |
| 2007-05-16 | $10.97 | $11.45 | 3,093,700 | — | — |
| 2007-05-15 | $11.08 | $11.57 | 3,237,100 | — | — |
| 2007-05-14 | $11.14 | $11.63 | 2,150,600 | — | — |
| 2007-05-11 | $11.22 | $11.71 | 2,696,400 | — | — |
| 2007-05-10 | $11.00 | $11.48 | 2,679,600 | — | — |
| 2007-05-09 | $11.22 | $11.71 | 1,987,700 | — | — |
| 2007-05-08 | $10.98 | $11.46 | 2,461,600 | — | — |
| 2007-05-07 | $10.85 | $11.33 | 2,636,400 | — | — |
| 2007-05-04 | $10.60 | $11.07 | 774,400 | — | — |
| 2007-05-03 | $10.60 | $11.07 | 962,000 | — | — |
| 2007-05-02 | $10.64 | $11.11 | 1,372,500 | — | — |
| 2007-05-01 | $10.48 | $10.94 | 1,376,200 | — | — |
| 2007-04-30 | $10.45 | $10.91 | 1,251,700 | — | — |
| 2007-04-27 | $10.48 | $10.94 | 1,775,000 | — | — |
| 2007-04-26 | $10.73 | $11.20 | 2,580,900 | — | — |
| 2007-04-25 | $10.98 | $11.46 | 1,862,900 | — | — |
| 2007-04-24 | $10.90 | $11.38 | 1,346,600 | — | — |
| 2007-04-23 | $10.89 | $11.37 | 1,216,800 | — | — |
| 2007-04-20 | $11.02 | $11.50 | 1,602,400 | — | — |
| 2007-04-19 | $11.02 | $11.50 | 1,861,500 | — | — |
| 2007-04-18 | $11.20 | $11.69 | 965,500 | — | — |
| 2007-04-17 | $11.21 | $11.70 | 1,241,400 | — | — |
| 2007-04-16 | $11.30 | $11.80 | 2,051,000 | — | — |
| 2007-04-13 | $11.30 | $11.80 | 1,266,300 | — | — |
| 2007-04-12 | $11.45 | $11.95 | 1,059,500 | — | — |
| 2007-04-11 | $11.52 | $12.03 | 1,121,700 | — | — |
| 2007-04-10 | $11.67 | $12.18 | 2,266,900 | — | — |
| 2007-04-09 | $11.56 | $12.07 | 1,497,600 | — | — |
| 2007-04-05 | $11.56 | $12.07 | 924,200 | — | — |
| 2007-04-04 | $11.65 | $12.16 | 1,181,300 | — | — |
| 2007-04-03 | $11.52 | $12.03 | 1,119,300 | — | — |
| 2007-04-02 | $11.31 | $11.81 | 1,009,300 | — | — |
| 2007-03-30 | $11.26 | $11.75 | 2,135,400 | — | — |
| 2007-03-29 | $11.33 | $11.83 | 916,100 | — | — |
| 2007-03-28 | $11.23 | $11.72 | 1,814,400 | — | — |
| 2007-03-27 | $11.37 | $11.87 | 1,411,000 | — | — |
| 2007-03-26 | $11.59 | $12.10 | 1,029,800 | — | — |
| 2007-03-23 | $11.67 | $12.18 | 2,218,500 | — | — |
| 2007-03-22 | $11.61 | $12.12 | 2,339,200 | — | — |
| 2007-03-21 | $11.57 | $12.08 | 2,684,800 | — | — |
| 2007-03-20 | $11.36 | $11.86 | 1,855,100 | — | — |
| 2007-03-19 | $11.09 | $11.58 | 2,183,200 | — | — |
| 2007-03-16 | $11.25 | $11.74 | 2,061,500 | — | — |
| 2007-03-15 | $11.50 | $12.01 | 2,273,900 | — | — |
| 2007-03-14 | $11.74 | $12.26 | 1,836,100 | — | — |
| 2007-03-13 | $11.64 | $12.15 | 1,752,300 | — | — |
| 2007-03-12 | $11.92 | $12.44 | 1,871,900 | — | — |
| 2007-03-09 | $11.93 | $12.45 | 977,800 | — | — |
| 2007-03-08 | $11.94 | $12.46 | 4,263,200 | — | — |
| 2007-03-07 | $11.95 | $12.48 | 1,419,300 | — | — |
| 2007-03-06 | $11.99 | $12.52 | 1,400,600 | — | — |
| 2007-03-05 | $11.84 | $12.36 | 1,559,100 | — | — |
| 2007-03-02 | $11.93 | $12.45 | 1,211,300 | — | — |
| 2007-03-01 | $12.10 | $12.63 | 1,309,800 | — | — |
| 2007-02-28 | $12.22 | $12.76 | 1,985,400 | — | — |
| 2007-02-27 | $12.10 | $12.63 | 2,058,600 | — | — |
| 2007-02-26 | $12.48 | $13.03 | 1,046,200 | — | — |
| 2007-02-23 | $12.57 | $13.12 | 1,062,300 | — | — |
| 2007-02-22 | $12.62 | $13.17 | 1,947,300 | — | — |
| 2007-02-21 | $12.60 | $13.15 | 1,533,000 | — | — |
| 2007-02-20 | $12.50 | $13.05 | 1,134,100 | — | — |
| 2007-02-16 | $12.49 | $13.04 | 864,200 | — | — |
| 2007-02-15 | $12.50 | $13.05 | 1,820,800 | — | — |
| 2007-02-14 | $12.41 | $12.96 | 1,756,800 | — | — |
| 2007-02-13 | $12.14 | $12.67 | 1,973,700 | — | — |
| 2007-02-12 | $11.79 | $12.31 | 1,341,700 | — | — |
| 2007-02-09 | $11.79 | $12.31 | 2,021,300 | — | — |
| 2007-02-08 | $11.57 | $12.08 | 2,123,500 | — | — |
| 2007-02-07 | $11.72 | $12.24 | 2,740,500 | — | — |
| 2007-02-06 | $11.75 | $12.27 | 1,539,200 | — | — |
| 2007-02-05 | $11.83 | $12.35 | 2,211,500 | — | — |
| 2007-02-02 | $12.05 | $12.58 | 1,900,500 | — | — |
| 2007-02-01 | $12.20 | $12.74 | 1,143,000 | — | — |
| 2007-01-31 | $12.15 | $12.68 | 2,020,000 | — | — |
| 2007-01-30 | $12.14 | $12.67 | 2,805,400 | — | — |
| 2007-01-29 | $12.12 | $12.65 | 1,588,400 | — | — |
| 2007-01-26 | $12.36 | $12.90 | 1,212,400 | — | — |
| 2007-01-25 | $12.48 | $13.03 | 1,205,400 | — | — |
| 2007-01-24 | $12.70 | $13.26 | 1,393,600 | — | — |
| 2007-01-23 | $12.71 | $13.27 | 1,450,000 | — | — |
| 2007-01-22 | $12.68 | $13.24 | 1,010,200 | — | — |
| 2007-01-19 | $12.56 | $13.11 | 1,087,200 | — | — |
| 2007-01-18 | $12.61 | $13.16 | 1,722,700 | — | — |
| 2007-01-17 | $12.71 | $13.27 | 1,573,100 | — | — |
| 2007-01-16 | $12.85 | $13.41 | 2,814,800 | — | — |
| 2007-01-12 | $12.64 | $13.20 | 1,855,000 | — | — |
| 2007-01-11 | $12.36 | $12.90 | 1,458,700 | — | — |
| 2007-01-10 | $12.56 | $13.11 | 1,156,500 | — | — |
| 2007-01-09 | $12.64 | $13.20 | 1,454,300 | — | — |
| 2007-01-08 | $12.51 | $13.06 | 1,216,900 | — | — |
| 2007-01-05 | $12.49 | $13.04 | 1,311,500 | — | — |
| 2007-01-04 | $12.56 | $13.11 | 1,034,900 | — | — |
| 2007-01-03 | $12.43 | $12.98 | 1,796,900 | — | — |