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
- 2000-05-02 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 | $8.88 | $8.88 | 3,491,000 | — | — |
| 2007-12-28 | $8.92 | $8.92 | 3,172,100 | — | — |
| 2007-12-27 | $8.86 | $8.86 | 3,354,300 | — | — |
| 2007-12-26 | $9.17 | $9.17 | 5,678,100 | — | — |
| 2007-12-24 | $8.95 | $8.95 | 4,287,500 | — | — |
| 2007-12-21 | $8.85 | $8.85 | 8,145,500 | — | — |
| 2007-12-20 | $8.49 | $8.49 | 7,029,800 | — | — |
| 2007-12-19 | $8.26 | $8.26 | 6,910,200 | — | — |
| 2007-12-18 | $8.11 | $8.11 | 9,579,300 | — | — |
| 2007-12-17 | $8.19 | $8.19 | 8,264,700 | — | — |
| 2007-12-14 | $8.24 | $8.24 | 18,477,900 | — | — |
| 2007-12-13 | $8.54 | $8.54 | 23,785,100 | — | — |
| 2007-12-12 | $8.82 | $8.82 | 6,518,100 | — | — |
| 2007-12-11 | $8.88 | $8.88 | 5,690,500 | — | — |
| 2007-12-10 | $9.03 | $9.03 | 4,523,500 | — | — |
| 2007-12-07 | $9.13 | $9.13 | 12,268,300 | — | — |
| 2007-12-06 | $9.02 | $9.02 | 6,311,300 | — | — |
| 2007-12-05 | $9.04 | $9.04 | 7,843,500 | — | — |
| 2007-12-04 | $8.78 | $8.78 | 4,775,000 | — | — |
| 2007-12-03 | $8.86 | $8.86 | 6,303,100 | — | — |
| 2007-11-30 | $9.19 | $9.19 | 7,263,800 | — | — |
| 2007-11-29 | $9.45 | $9.45 | 11,979,300 | — | — |
| 2007-11-28 | $9.35 | $9.35 | 10,763,200 | — | — |
| 2007-11-27 | $8.62 | $8.62 | 6,331,200 | — | — |
| 2007-11-26 | $8.31 | $8.31 | 5,055,100 | — | — |
| 2007-11-23 | $8.62 | $8.62 | 1,775,200 | — | — |
| 2007-11-21 | $8.48 | $8.48 | 6,863,700 | — | — |
| 2007-11-20 | $8.61 | $8.61 | 6,592,700 | — | — |
| 2007-11-19 | $8.76 | $8.76 | 5,041,600 | — | — |
| 2007-11-16 | $8.99 | $8.99 | 7,439,900 | — | — |
| 2007-11-15 | $9.04 | $9.04 | 9,696,300 | — | — |
| 2007-11-14 | $9.38 | $9.38 | 10,089,300 | — | — |
| 2007-11-13 | $9.23 | $9.23 | 5,164,300 | — | — |
| 2007-11-12 | $8.85 | $8.85 | 8,127,400 | — | — |
| 2007-11-09 | $9.22 | $9.22 | 14,528,900 | — | — |
| 2007-11-08 | $8.73 | $8.73 | 17,302,600 | — | — |
| 2007-11-07 | $9.10 | $9.10 | 10,251,800 | — | — |
| 2007-11-06 | $9.54 | $9.54 | 6,469,400 | — | — |
| 2007-11-05 | $9.61 | $9.61 | 7,122,800 | — | — |
| 2007-11-02 | $9.75 | $9.75 | 6,585,300 | — | — |
| 2007-11-01 | $9.86 | $9.86 | 9,558,800 | — | — |
| 2007-10-31 | $10.20 | $10.20 | 15,901,200 | — | — |
| 2007-10-30 | $10.22 | $10.22 | 54,484,200 | — | — |
| 2007-10-29 | $12.19 | $12.19 | 7,665,500 | — | — |
| 2007-10-26 | $12.24 | $12.24 | 7,027,000 | — | — |
| 2007-10-25 | $12.10 | $12.10 | 6,555,700 | — | — |
| 2007-10-24 | $12.38 | $12.38 | 7,793,300 | — | — |
| 2007-10-23 | $12.99 | $12.99 | 7,575,900 | — | — |
| 2007-10-22 | $12.45 | $12.45 | 4,637,700 | — | — |
| 2007-10-19 | $12.48 | $12.48 | 6,223,700 | — | — |
| 2007-10-18 | $12.81 | $12.81 | 5,144,800 | — | — |
| 2007-10-17 | $12.50 | $12.50 | 6,246,600 | — | — |
| 2007-10-16 | $12.26 | $12.26 | 4,323,200 | — | — |
| 2007-10-15 | $12.52 | $12.52 | 7,473,700 | — | — |
| 2007-10-12 | $12.50 | $12.50 | 3,920,900 | — | — |
| 2007-10-11 | $12.27 | $12.27 | 8,093,400 | — | — |
| 2007-10-10 | $12.61 | $12.61 | 6,280,900 | — | — |
| 2007-10-09 | $12.44 | $12.44 | 4,923,200 | — | — |
| 2007-10-08 | $12.54 | $12.54 | 3,478,000 | — | — |
| 2007-10-05 | $12.60 | $12.60 | 5,725,500 | — | — |
| 2007-10-04 | $12.43 | $12.43 | 6,945,500 | — | — |
| 2007-10-03 | $12.40 | $12.40 | 5,727,500 | — | — |
| 2007-10-02 | $12.47 | $12.47 | 4,482,700 | — | — |
| 2007-10-01 | $12.55 | $12.55 | 7,866,800 | — | — |
| 2007-09-28 | $12.56 | $12.56 | 4,981,700 | — | — |
| 2007-09-27 | $12.57 | $12.57 | 7,174,900 | — | — |
| 2007-09-26 | $12.74 | $12.74 | 8,751,300 | — | — |
| 2007-09-25 | $12.85 | $12.85 | 9,698,500 | — | — |
| 2007-09-24 | $12.47 | $12.47 | 4,080,500 | — | — |
| 2007-09-21 | $12.72 | $12.72 | 4,672,100 | — | — |
| 2007-09-20 | $12.51 | $12.51 | 4,466,900 | — | — |
| 2007-09-19 | $12.63 | $12.63 | 8,748,100 | — | — |
| 2007-09-18 | $12.22 | $12.22 | 7,611,000 | — | — |
| 2007-09-17 | $11.51 | $11.51 | 4,602,100 | — | — |
| 2007-09-14 | $11.49 | $11.49 | 2,989,100 | — | — |
| 2007-09-13 | $11.57 | $11.57 | 3,537,800 | — | — |
| 2007-09-12 | $11.58 | $11.58 | 8,331,200 | — | — |
| 2007-09-11 | $11.99 | $11.99 | 3,320,200 | — | — |
| 2007-09-10 | $11.78 | $11.78 | 3,434,900 | — | — |
| 2007-09-07 | $11.70 | $11.70 | 7,128,300 | — | — |
| 2007-09-06 | $11.86 | $11.86 | 3,895,500 | — | — |
| 2007-09-05 | $12.08 | $12.08 | 11,281,300 | — | — |
| 2007-09-04 | $12.09 | $12.09 | 5,732,900 | — | — |
| 2007-08-31 | $11.72 | $11.72 | 3,200,700 | — | — |
| 2007-08-30 | $11.40 | $11.40 | 3,447,300 | — | — |
| 2007-08-29 | $11.48 | $11.48 | 3,318,900 | — | — |
| 2007-08-28 | $11.29 | $11.29 | 5,461,500 | — | — |
| 2007-08-27 | $11.75 | $11.75 | 3,606,400 | — | — |
| 2007-08-24 | $12.20 | $12.20 | 5,540,300 | — | — |
| 2007-08-23 | $11.70 | $11.70 | 7,037,500 | — | — |
| 2007-08-22 | $11.58 | $11.58 | 4,993,400 | — | — |
| 2007-08-21 | $11.40 | $11.40 | 6,806,100 | — | — |
| 2007-08-20 | $11.19 | $11.19 | 3,514,500 | — | — |
| 2007-08-17 | $11.08 | $11.08 | 5,705,100 | — | — |
| 2007-08-16 | $11.18 | $11.18 | 6,488,800 | — | — |
| 2007-08-15 | $11.15 | $11.15 | 4,315,500 | — | — |
| 2007-08-14 | $11.23 | $11.23 | 4,491,300 | — | — |
| 2007-08-13 | $11.37 | $11.37 | 4,568,900 | — | — |
| 2007-08-10 | $11.37 | $11.37 | 7,071,000 | — | — |
| 2007-08-09 | $10.57 | $10.57 | 9,886,600 | — | — |
| 2007-08-08 | $11.32 | $11.32 | 7,139,400 | — | — |
| 2007-08-07 | $11.13 | $11.13 | 6,123,000 | — | — |
| 2007-08-06 | $11.33 | $11.33 | 5,956,400 | — | — |
| 2007-08-03 | $11.39 | $11.39 | 6,246,100 | — | — |
| 2007-08-02 | $11.94 | $11.94 | 6,381,500 | — | — |
| 2007-08-01 | $11.80 | $11.80 | 11,162,200 | — | — |
| 2007-07-31 | $11.82 | $11.82 | 19,840,900 | — | — |
| 2007-07-30 | $11.01 | $11.01 | 7,866,800 | — | — |
| 2007-07-27 | $10.80 | $10.80 | 6,480,600 | — | — |
| 2007-07-26 | $11.15 | $11.15 | 9,019,700 | — | — |
| 2007-07-25 | $11.53 | $11.53 | 5,696,100 | — | — |
| 2007-07-24 | $11.40 | $11.40 | 4,507,600 | — | — |
| 2007-07-23 | $11.70 | $11.70 | 4,209,500 | — | — |
| 2007-07-20 | $11.56 | $11.56 | 4,523,700 | — | — |
| 2007-07-19 | $11.75 | $11.75 | 4,104,500 | — | — |
| 2007-07-18 | $11.57 | $11.57 | 6,099,700 | — | — |
| 2007-07-17 | $11.90 | $11.90 | 4,662,900 | — | — |
| 2007-07-16 | $11.78 | $11.78 | 3,677,500 | — | — |
| 2007-07-13 | $11.84 | $11.84 | 3,562,400 | — | — |
| 2007-07-12 | $11.70 | $11.70 | 7,673,200 | — | — |
| 2007-07-11 | $11.20 | $11.20 | 3,205,000 | — | — |
| 2007-07-10 | $11.19 | $11.19 | 6,184,400 | — | — |
| 2007-07-09 | $11.32 | $11.32 | 4,885,900 | — | — |
| 2007-07-06 | $11.40 | $11.40 | 3,750,100 | — | — |
| 2007-07-05 | $11.35 | $11.35 | 5,151,300 | — | — |
| 2007-07-03 | $11.27 | $11.27 | 3,005,500 | — | — |
| 2007-07-02 | $11.10 | $11.10 | 7,253,600 | — | — |
| 2007-06-29 | $10.72 | $10.72 | 5,740,000 | — | — |
| 2007-06-28 | $10.91 | $10.91 | 8,381,900 | — | — |
| 2007-06-27 | $10.65 | $10.65 | 5,609,400 | — | — |
| 2007-06-26 | $10.46 | $10.46 | 4,025,900 | — | — |
| 2007-06-25 | $10.60 | $10.60 | 5,054,700 | — | — |
| 2007-06-22 | $10.76 | $10.76 | 14,660,700 | — | — |
| 2007-06-21 | $11.03 | $11.03 | 8,177,000 | — | — |
| 2007-06-20 | $10.85 | $10.85 | 3,957,500 | — | — |
| 2007-06-19 | $11.04 | $11.04 | 4,416,800 | — | — |
| 2007-06-18 | $11.18 | $11.18 | 5,628,500 | — | — |
| 2007-06-15 | $11.06 | $11.06 | 5,685,400 | — | — |
| 2007-06-14 | $10.91 | $10.91 | 5,931,800 | — | — |
| 2007-06-13 | $10.62 | $10.62 | 7,065,800 | — | — |
| 2007-06-12 | $10.83 | $10.83 | 5,991,500 | — | — |
| 2007-06-11 | $10.86 | $10.86 | 3,335,100 | — | — |
| 2007-06-08 | $10.90 | $10.90 | 6,208,100 | — | — |
| 2007-06-07 | $10.51 | $10.51 | 6,701,100 | — | — |
| 2007-06-06 | $10.66 | $10.66 | 6,911,600 | — | — |
| 2007-06-05 | $10.80 | $10.80 | 4,329,700 | — | — |
| 2007-06-04 | $10.85 | $10.85 | 3,643,200 | — | — |
| 2007-06-01 | $10.81 | $10.81 | 4,708,400 | — | — |
| 2007-05-31 | $10.74 | $10.74 | 8,696,300 | — | — |
| 2007-05-30 | $10.70 | $10.70 | 4,759,500 | — | — |
| 2007-05-29 | $10.72 | $10.72 | 5,716,600 | — | — |
| 2007-05-25 | $10.55 | $10.55 | 3,758,600 | — | — |
| 2007-05-24 | $10.48 | $10.48 | 8,277,500 | — | — |
| 2007-05-23 | $10.90 | $10.90 | 7,788,800 | — | — |
| 2007-05-22 | $11.24 | $11.24 | 8,230,100 | — | — |
| 2007-05-21 | $11.19 | $11.19 | 8,162,400 | — | — |
| 2007-05-18 | $11.08 | $11.08 | 3,746,700 | — | — |
| 2007-05-17 | $11.06 | $11.06 | 5,468,100 | — | — |
| 2007-05-16 | $11.19 | $11.19 | 7,589,100 | — | — |
| 2007-05-15 | $10.89 | $10.89 | 6,790,800 | — | — |
| 2007-05-14 | $10.98 | $10.98 | 4,856,700 | — | — |
| 2007-05-11 | $11.09 | $11.09 | 5,940,200 | — | — |
| 2007-05-10 | $11.14 | $11.14 | 13,499,400 | — | — |
| 2007-05-09 | $11.35 | $11.35 | 8,809,400 | — | — |
| 2007-05-08 | $11.24 | $11.24 | 20,636,700 | — | — |
| 2007-05-07 | $11.23 | $11.23 | 10,053,800 | — | — |
| 2007-05-04 | $11.15 | $11.15 | 9,046,900 | — | — |
| 2007-05-03 | $10.98 | $10.98 | 12,064,400 | — | — |
| 2007-05-02 | $10.57 | $10.57 | 9,220,600 | — | — |
| 2007-05-01 | $10.64 | $10.64 | 7,776,100 | — | — |
| 2007-04-30 | $10.71 | $10.71 | 9,540,500 | — | — |
| 2007-04-27 | $11.16 | $11.16 | 22,594,600 | — | — |
| 2007-04-26 | $10.38 | $10.38 | 8,896,500 | — | — |
| 2007-04-25 | $10.39 | $10.39 | 13,232,700 | — | — |
| 2007-04-24 | $10.30 | $10.30 | 9,154,100 | — | — |
| 2007-04-23 | $10.17 | $10.17 | 3,658,200 | — | — |
| 2007-04-20 | $10.01 | $10.01 | 6,601,000 | — | — |
| 2007-04-19 | $10.06 | $10.06 | 5,048,800 | — | — |
| 2007-04-18 | $10.02 | $10.02 | 11,114,000 | — | — |
| 2007-04-17 | $9.72 | $9.72 | 6,488,300 | — | — |
| 2007-04-16 | $9.73 | $9.73 | 4,979,000 | — | — |
| 2007-04-13 | $9.84 | $9.84 | 8,476,000 | — | — |
| 2007-04-12 | $9.90 | $9.90 | 7,958,000 | — | — |
| 2007-04-11 | $9.71 | $9.71 | 10,161,900 | — | — |
| 2007-04-10 | $9.53 | $9.53 | 14,842,400 | — | — |
| 2007-04-09 | $9.55 | $9.55 | 11,426,300 | — | — |
| 2007-04-05 | $9.68 | $9.68 | 12,534,400 | — | — |
| 2007-04-04 | $9.47 | $9.47 | 11,382,400 | — | — |
| 2007-04-03 | $8.92 | $8.92 | 6,139,900 | — | — |
| 2007-04-02 | $8.81 | $8.81 | 8,402,900 | — | — |
| 2007-03-30 | $8.92 | $8.92 | 8,292,800 | — | — |
| 2007-03-29 | $8.87 | $8.87 | 14,083,300 | — | — |
| 2007-03-28 | $9.16 | $9.16 | 9,179,300 | — | — |
| 2007-03-27 | $9.60 | $9.60 | 9,429,900 | — | — |
| 2007-03-26 | $9.52 | $9.52 | 12,939,500 | — | — |
| 2007-03-23 | $9.57 | $9.57 | 9,291,600 | — | — |
| 2007-03-22 | $9.83 | $9.83 | 8,230,400 | — | — |
| 2007-03-21 | $9.90 | $9.90 | 6,403,400 | — | — |
| 2007-03-20 | $9.72 | $9.72 | 8,420,600 | — | — |
| 2007-03-19 | $9.88 | $9.88 | 7,004,100 | — | — |
| 2007-03-16 | $9.86 | $9.86 | 9,465,000 | — | — |
| 2007-03-15 | $9.97 | $9.97 | 7,266,100 | — | — |
| 2007-03-14 | $10.04 | $10.04 | 6,564,100 | — | — |
| 2007-03-13 | $9.98 | $9.98 | 7,044,500 | — | — |
| 2007-03-12 | $10.35 | $10.35 | 5,340,000 | — | — |
| 2007-03-09 | $10.34 | $10.34 | 11,654,300 | — | — |
| 2007-03-08 | $9.99 | $9.99 | 10,380,500 | — | — |
| 2007-03-07 | $9.57 | $9.57 | 13,562,100 | — | — |
| 2007-03-06 | $9.75 | $9.75 | 14,591,900 | — | — |
| 2007-03-05 | $9.21 | $9.21 | 9,961,900 | — | — |
| 2007-03-02 | $9.49 | $9.49 | 6,083,900 | — | — |
| 2007-03-01 | $9.75 | $9.75 | 11,459,800 | — | — |
| 2007-02-28 | $9.82 | $9.82 | 13,631,800 | — | — |
| 2007-02-27 | $10.10 | $10.10 | 11,708,100 | — | — |
| 2007-02-26 | $10.58 | $10.58 | 5,829,800 | — | — |
| 2007-02-23 | $10.76 | $10.76 | 9,723,000 | — | — |
| 2007-02-22 | $10.44 | $10.44 | 13,230,200 | — | — |
| 2007-02-21 | $10.25 | $10.25 | 7,621,500 | — | — |
| 2007-02-20 | $10.27 | $10.27 | 6,071,800 | — | — |
| 2007-02-16 | $10.20 | $10.20 | 6,879,600 | — | — |
| 2007-02-15 | $9.98 | $9.98 | 6,897,100 | — | — |
| 2007-02-14 | $9.87 | $9.87 | 9,953,200 | — | — |
| 2007-02-13 | $9.69 | $9.69 | 7,269,500 | — | — |
| 2007-02-12 | $9.48 | $9.48 | 3,999,400 | — | — |
| 2007-02-09 | $9.55 | $9.55 | 8,486,600 | — | — |
| 2007-02-08 | $9.55 | $9.55 | 6,268,100 | — | — |
| 2007-02-07 | $9.72 | $9.72 | 10,322,800 | — | — |
| 2007-02-06 | $9.61 | $9.61 | 13,495,700 | — | — |
| 2007-02-05 | $9.68 | $9.68 | 9,268,400 | — | — |
| 2007-02-02 | $9.70 | $9.70 | 11,442,200 | — | — |
| 2007-02-01 | $9.72 | $9.72 | 42,975,400 | — | — |
| 2007-01-31 | $8.36 | $8.36 | 8,614,800 | — | — |
| 2007-01-30 | $8.41 | $8.41 | 8,830,600 | — | — |
| 2007-01-29 | $8.58 | $8.58 | 11,743,100 | — | — |
| 2007-01-26 | $8.48 | $8.48 | 4,398,400 | — | — |
| 2007-01-25 | $8.27 | $8.27 | 5,978,700 | — | — |
| 2007-01-24 | $8.32 | $8.32 | 5,164,700 | — | — |
| 2007-01-23 | $8.14 | $8.14 | 5,357,300 | — | — |
| 2007-01-22 | $7.99 | $7.99 | 4,910,400 | — | — |
| 2007-01-19 | $8.01 | $8.01 | 3,291,200 | — | — |
| 2007-01-18 | $7.91 | $7.91 | 6,808,500 | — | — |
| 2007-01-17 | $8.18 | $8.18 | 4,006,700 | — | — |
| 2007-01-16 | $8.28 | $8.28 | 4,997,400 | — | — |
| 2007-01-12 | $8.20 | $8.20 | 4,844,000 | — | — |
| 2007-01-11 | $8.17 | $8.17 | 8,172,400 | — | — |
| 2007-01-10 | $8.35 | $8.35 | 10,089,900 | — | — |
| 2007-01-09 | $8.03 | $8.03 | 6,317,700 | — | — |
| 2007-01-08 | $8.06 | $8.06 | 12,629,400 | — | — |
| 2007-01-05 | $7.51 | $7.51 | 9,377,300 | — | — |
| 2007-01-04 | $7.62 | $7.62 | 6,764,500 | — | — |
| 2007-01-03 | $7.50 | $7.50 | 8,208,900 | — | — |