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
- 1994-05-26 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 | $13.46 | $13.46 | 901,407 | — | — |
| 2007-12-28 | $13.41 | $13.41 | 1,414,918 | — | — |
| 2007-12-27 | $13.40 | $13.40 | 1,287,535 | — | — |
| 2007-12-26 | $13.45 | $13.45 | 1,985,927 | — | — |
| 2007-12-24 | $13.38 | $13.38 | 735,103 | — | — |
| 2007-12-21 | $13.38 | $13.38 | 2,129,675 | — | — |
| 2007-12-20 | $13.36 | $13.36 | 2,183,193 | — | — |
| 2007-12-19 | $13.36 | $13.36 | 751,910 | — | — |
| 2007-12-18 | $13.37 | $13.37 | 823,120 | — | — |
| 2007-12-17 | $13.36 | $13.36 | 1,145,115 | — | — |
| 2007-12-14 | $13.43 | $13.43 | 2,931,564 | — | — |
| 2007-12-13 | $13.49 | $13.49 | 4,332,771 | — | — |
| 2007-12-12 | $13.54 | $13.54 | 2,137,194 | — | — |
| 2007-12-11 | $13.45 | $13.45 | 951,830 | — | — |
| 2007-12-10 | $13.45 | $13.45 | 1,878,890 | — | — |
| 2007-12-07 | $13.45 | $13.45 | 1,389,264 | — | — |
| 2007-12-06 | $13.32 | $13.32 | 1,276,920 | — | — |
| 2007-12-05 | $13.23 | $13.23 | 1,028,348 | — | — |
| 2007-12-04 | $13.19 | $13.19 | 1,324,246 | — | — |
| 2007-12-03 | $13.39 | $13.39 | 1,207,479 | — | — |
| 2007-11-30 | $13.46 | $13.46 | 1,226,498 | — | — |
| 2007-11-29 | $13.43 | $13.43 | 3,748,493 | — | — |
| 2007-11-28 | $13.31 | $13.31 | 1,262,767 | — | — |
| 2007-11-27 | $13.25 | $13.25 | 2,208,846 | — | — |
| 2007-11-26 | $13.18 | $13.18 | 3,428,267 | — | — |
| 2007-11-23 | $12.96 | $12.96 | 525,452 | — | — |
| 2007-11-21 | $12.86 | $12.86 | 2,468,034 | — | — |
| 2007-11-20 | $12.92 | $12.92 | 4,837,877 | — | — |
| 2007-11-19 | $13.00 | $13.00 | 6,791,959 | — | — |
| 2007-11-16 | $13.40 | $13.40 | 3,365,018 | — | — |
| 2007-11-15 | $13.57 | $13.57 | 2,475,995 | — | — |
| 2007-11-14 | $13.74 | $13.74 | 1,797,950 | — | — |
| 2007-11-13 | $13.81 | $13.81 | 1,190,672 | — | — |
| 2007-11-12 | $13.76 | $13.76 | 1,674,106 | — | — |
| 2007-11-09 | $13.85 | $13.85 | 867,350 | — | — |
| 2007-11-08 | $13.96 | $13.96 | 1,961,601 | — | — |
| 2007-11-07 | $13.92 | $13.92 | 3,170,406 | — | — |
| 2007-11-06 | $13.97 | $13.97 | 2,697,145 | — | — |
| 2007-11-05 | $13.92 | $13.92 | 4,912,184 | — | — |
| 2007-11-02 | $14.02 | $14.02 | 2,671,934 | — | — |
| 2007-11-01 | $13.90 | $13.90 | 6,527,463 | — | — |
| 2007-10-31 | $13.96 | $13.96 | 3,051,428 | — | — |
| 2007-10-30 | $13.92 | $13.92 | 4,477,403 | — | — |
| 2007-10-29 | $13.98 | $13.98 | 1,784,681 | — | — |
| 2007-10-26 | $14.07 | $14.07 | 1,854,564 | — | — |
| 2007-10-25 | $13.97 | $13.97 | 6,805,228 | — | — |
| 2007-10-24 | $13.89 | $13.89 | 4,227,946 | — | — |
| 2007-10-23 | $13.89 | $13.89 | 1,883,756 | — | — |
| 2007-10-22 | $13.90 | $13.90 | 2,913,430 | — | — |
| 2007-10-19 | $13.86 | $13.86 | 2,030,599 | — | — |
| 2007-10-18 | $13.86 | $13.86 | 2,333,575 | — | — |
| 2007-10-17 | $13.88 | $13.88 | 3,077,966 | — | — |
| 2007-10-16 | $13.89 | $13.89 | 2,857,700 | — | — |
| 2007-10-15 | $13.87 | $13.87 | 1,273,382 | — | — |
| 2007-10-12 | $13.83 | $13.83 | 3,464,094 | — | — |
| 2007-10-11 | $13.86 | $13.86 | 3,272,578 | — | — |
| 2007-10-10 | $13.79 | $13.79 | 3,072,658 | — | — |
| 2007-10-09 | $13.72 | $13.72 | 2,824,086 | — | — |
| 2007-10-08 | $13.64 | $13.64 | 2,839,566 | — | — |
| 2007-10-05 | $13.56 | $13.56 | 2,260,153 | — | — |
| 2007-10-04 | $13.42 | $13.42 | 3,035,947 | — | — |
| 2007-10-03 | $13.40 | $13.40 | 1,294,170 | — | — |
| 2007-10-02 | $13.36 | $13.36 | 1,727,624 | — | — |
| 2007-10-01 | $13.45 | $13.45 | 1,678,086 | — | — |
| 2007-09-28 | $13.34 | $13.34 | 3,167,753 | — | — |
| 2007-09-27 | $13.34 | $13.34 | 2,593,647 | — | — |
| 2007-09-26 | $13.26 | $13.26 | 1,393,245 | — | — |
| 2007-09-25 | $13.22 | $13.22 | 4,111,621 | — | — |
| 2007-09-24 | $13.27 | $13.27 | 3,879,413 | — | — |
| 2007-09-21 | $13.38 | $13.38 | 2,080,137 | — | — |
| 2007-09-20 | $13.56 | $13.56 | 1,285,324 | — | — |
| 2007-09-19 | $13.58 | $13.58 | 1,244,190 | — | — |
| 2007-09-18 | $13.49 | $13.49 | 1,810,776 | — | — |
| 2007-09-17 | $13.38 | $13.38 | 1,072,135 | — | — |
| 2007-09-14 | $13.31 | $13.31 | 1,667,029 | — | — |
| 2007-09-13 | $13.29 | $13.29 | 2,591,878 | — | — |
| 2007-09-12 | $13.43 | $13.43 | 1,356,092 | — | — |
| 2007-09-11 | $13.44 | $13.44 | 1,476,840 | — | — |
| 2007-09-10 | $13.41 | $13.41 | 2,235,827 | — | — |
| 2007-09-07 | $13.44 | $13.44 | 1,498,512 | — | — |
| 2007-09-06 | $13.49 | $13.49 | 1,689,586 | — | — |
| 2007-09-05 | $13.28 | $13.28 | 3,575,996 | — | — |
| 2007-09-04 | $13.31 | $13.31 | 2,199,558 | — | — |
| 2007-08-31 | $13.29 | $13.29 | 3,019,140 | — | — |
| 2007-08-30 | $13.20 | $13.20 | 3,357,057 | — | — |
| 2007-08-29 | $13.25 | $13.25 | 1,487,013 | — | — |
| 2007-08-28 | $13.25 | $13.25 | 3,266,828 | — | — |
| 2007-08-27 | $13.29 | $13.29 | 1,123,000 | — | — |
| 2007-08-24 | $13.31 | $13.31 | 2,123,482 | — | — |
| 2007-08-23 | $13.31 | $13.31 | 2,593,205 | — | — |
| 2007-08-22 | $13.36 | $13.36 | 4,356,655 | — | — |
| 2007-08-21 | $13.19 | $13.19 | 4,818,416 | — | — |
| 2007-08-20 | $12.83 | $12.83 | 1,906,755 | — | — |
| 2007-08-17 | $12.70 | $12.70 | 3,602,534 | — | — |
| 2007-08-16 | $12.55 | $12.55 | 3,828,549 | — | — |
| 2007-08-15 | $12.70 | $12.70 | 1,950,985 | — | — |
| 2007-08-14 | $12.59 | $12.59 | 2,488,822 | — | — |
| 2007-08-13 | $12.84 | $12.84 | 3,703,378 | — | — |
| 2007-08-10 | $12.67 | $12.67 | 6,226,257 | — | — |
| 2007-08-09 | $12.85 | $12.85 | 12,220,307 | — | — |
| 2007-08-08 | $13.09 | $13.09 | 5,688,863 | — | — |
| 2007-08-07 | $12.90 | $12.90 | 2,621,512 | — | — |
| 2007-08-06 | $12.95 | $12.95 | 5,721,151 | — | — |
| 2007-08-03 | $12.93 | $12.93 | 9,441,778 | — | — |
| 2007-08-02 | $12.93 | $12.93 | 6,790,632 | — | — |
| 2007-08-01 | $12.91 | $12.91 | 3,514,074 | — | — |
| 2007-07-31 | $13.00 | $13.00 | 5,534,058 | — | — |
| 2007-07-30 | $13.07 | $13.07 | 4,521,633 | — | — |
| 2007-07-27 | $13.09 | $13.09 | 9,347,126 | — | — |
| 2007-07-26 | $12.84 | $12.84 | 7,013,109 | — | — |
| 2007-07-25 | $13.02 | $13.02 | 4,912,626 | — | — |
| 2007-07-24 | $13.18 | $13.18 | 1,798,834 | — | — |
| 2007-07-23 | $13.30 | $13.30 | 1,614,395 | — | — |
| 2007-07-20 | $13.29 | $13.29 | 3,299,558 | — | — |
| 2007-07-19 | $13.40 | $13.40 | 2,620,628 | — | — |
| 2007-07-18 | $13.42 | $13.42 | 2,324,287 | — | — |
| 2007-07-17 | $13.52 | $13.52 | 2,020,426 | — | — |
| 2007-07-16 | $13.50 | $13.50 | 2,802,413 | — | — |
| 2007-07-13 | $13.56 | $13.56 | 3,399,960 | — | — |
| 2007-07-12 | $13.59 | $13.59 | 3,980,258 | — | — |
| 2007-07-11 | $13.64 | $13.64 | 2,577,724 | — | — |
| 2007-07-10 | $13.72 | $13.72 | 2,561,359 | — | — |
| 2007-07-09 | $13.75 | $13.75 | 3,909,490 | — | — |
| 2007-07-06 | $13.75 | $13.75 | 1,666,144 | — | — |
| 2007-07-05 | $13.65 | $13.65 | 2,062,003 | — | — |
| 2007-07-03 | $13.65 | $13.65 | 2,291,114 | — | — |
| 2007-07-02 | $13.60 | $13.60 | 3,245,155 | — | — |
| 2007-06-29 | $13.59 | $13.59 | 8,110,013 | — | — |
| 2007-06-28 | $13.54 | $13.54 | 6,781,786 | — | — |
| 2007-06-27 | $13.68 | $13.68 | 3,208,444 | — | — |
| 2007-06-26 | $13.66 | $13.66 | 3,543,265 | — | — |
| 2007-06-25 | $13.79 | $13.79 | 4,655,650 | — | — |
| 2007-06-22 | $13.93 | $13.93 | 4,815,320 | — | — |
| 2007-06-21 | $14.06 | $14.06 | 2,973,583 | — | — |
| 2007-06-20 | $14.21 | $14.21 | 4,294,291 | — | — |
| 2007-06-19 | $14.31 | $14.31 | 5,258,505 | — | — |
| 2007-06-18 | $14.15 | $14.15 | 8,303,740 | — | — |
| 2007-06-15 | $14.04 | $14.04 | 48,913,957 | — | — |
| 2007-06-14 | $11.56 | $11.56 | 3,231,002 | — | — |
| 2007-06-13 | $11.58 | $11.58 | 3,501,247 | — | — |
| 2007-06-12 | $11.38 | $11.38 | 5,695,497 | — | — |
| 2007-06-11 | $11.39 | $11.39 | 18,794,654 | — | — |
| 2007-06-08 | $11.75 | $11.75 | 4,515,441 | — | — |
| 2007-06-07 | $11.77 | $11.77 | 4,471,211 | — | — |
| 2007-06-06 | $12.04 | $12.04 | 3,768,838 | — | — |
| 2007-06-05 | $12.13 | $12.13 | 9,240,089 | — | — |
| 2007-06-04 | $12.25 | $12.25 | 3,328,750 | — | — |
| 2007-06-01 | $12.23 | $12.23 | 3,134,138 | — | — |
| 2007-05-31 | $12.08 | $12.08 | 7,487,254 | — | — |
| 2007-05-30 | $11.92 | $11.92 | 4,819,301 | — | — |
| 2007-05-29 | $11.61 | $11.61 | 5,086,450 | — | — |
| 2007-05-25 | $11.76 | $11.76 | 4,303,137 | — | — |
| 2007-05-24 | $11.63 | $11.63 | 3,025,774 | — | — |
| 2007-05-23 | $11.63 | $11.63 | 4,309,771 | — | — |
| 2007-05-22 | $11.75 | $11.75 | 6,679,615 | — | — |
| 2007-05-21 | $11.35 | $11.35 | 2,446,804 | — | — |
| 2007-05-18 | $11.30 | $11.30 | 2,640,531 | — | — |
| 2007-05-17 | $11.30 | $11.30 | 3,866,587 | — | — |
| 2007-05-16 | $11.37 | $11.37 | 2,217,692 | — | — |
| 2007-05-15 | $11.23 | $11.23 | 1,970,447 | — | — |
| 2007-05-14 | $11.20 | $11.20 | 2,444,150 | — | — |
| 2007-05-11 | $11.34 | $11.34 | 6,700,845 | — | — |
| 2007-05-10 | $11.23 | $11.23 | 3,949,297 | — | — |
| 2007-05-09 | $11.09 | $11.09 | 1,646,241 | — | — |
| 2007-05-08 | $11.00 | $11.00 | 1,814,315 | — | — |
| 2007-05-07 | $11.04 | $11.04 | 2,484,399 | — | — |
| 2007-05-04 | $11.08 | $11.08 | 1,920,909 | — | — |
| 2007-05-03 | $11.10 | $11.10 | 2,309,691 | — | — |
| 2007-05-02 | $11.21 | $11.21 | 2,632,570 | — | — |
| 2007-05-01 | $11.07 | $11.07 | 5,006,394 | — | — |
| 2007-04-30 | $10.93 | $10.93 | 7,105,550 | — | — |
| 2007-04-27 | $10.72 | $10.72 | 4,520,306 | — | — |
| 2007-04-26 | $10.85 | $10.85 | 7,278,047 | — | — |
| 2007-04-25 | $10.92 | $10.92 | 3,071,331 | — | — |
| 2007-04-24 | $10.78 | $10.78 | 4,582,670 | — | — |
| 2007-04-23 | $10.90 | $10.90 | 4,342,501 | — | — |
| 2007-04-20 | $11.13 | $11.13 | 2,235,827 | — | — |
| 2007-04-19 | $11.09 | $11.09 | 3,824,126 | — | — |
| 2007-04-18 | $11.12 | $11.12 | 3,420,306 | — | — |
| 2007-04-17 | $11.13 | $11.13 | 2,245,557 | — | — |
| 2007-04-16 | $11.14 | $11.14 | 3,918,336 | — | — |
| 2007-04-13 | $11.16 | $11.16 | 3,501,247 | — | — |
| 2007-04-12 | $11.18 | $11.18 | 12,836,431 | — | — |
| 2007-04-11 | $10.86 | $10.86 | 11,591,798 | — | — |
| 2007-04-10 | $10.44 | $10.44 | 4,431,846 | — | — |
| 2007-04-09 | $10.37 | $10.37 | 4,861,762 | — | — |
| 2007-04-05 | $10.09 | $10.09 | 4,972,337 | — | — |
| 2007-04-04 | $10.05 | $10.05 | 4,718,456 | — | — |
| 2007-04-03 | $9.86 | $9.86 | 3,928,509 | — | — |
| 2007-04-02 | $9.62 | $9.62 | 2,162,847 | — | — |
| 2007-03-30 | $9.59 | $9.59 | 2,452,996 | — | — |
| 2007-03-29 | $9.62 | $9.62 | 1,780,700 | — | — |
| 2007-03-28 | $9.59 | $9.59 | 3,390,672 | — | — |
| 2007-03-27 | $9.71 | $9.71 | 3,458,786 | — | — |
| 2007-03-26 | $9.81 | $9.81 | 3,222,156 | — | — |
| 2007-03-23 | $9.74 | $9.74 | 3,083,716 | — | — |
| 2007-03-22 | $9.85 | $9.85 | 2,277,845 | — | — |
| 2007-03-21 | $9.86 | $9.86 | 2,967,391 | — | — |
| 2007-03-20 | $9.77 | $9.77 | 3,788,742 | — | — |
| 2007-03-19 | $9.74 | $9.74 | 3,354,846 | — | — |
| 2007-03-16 | $9.77 | $9.77 | 2,433,092 | — | — |
| 2007-03-15 | $9.86 | $9.86 | 2,123,925 | — | — |
| 2007-03-14 | $9.74 | $9.74 | 3,723,724 | — | — |
| 2007-03-13 | $9.72 | $9.72 | 7,025,051 | — | — |
| 2007-03-12 | $9.98 | $9.98 | 5,139,526 | — | — |
| 2007-03-09 | $10.15 | $10.15 | 3,109,369 | — | — |
| 2007-03-08 | $10.22 | $10.22 | 4,654,765 | — | — |
| 2007-03-07 | $10.15 | $10.15 | 3,863,048 | — | — |
| 2007-03-06 | $10.39 | $10.39 | 9,433,817 | — | — |
| 2007-03-05 | $10.10 | $10.10 | 5,273,101 | — | — |
| 2007-03-02 | $10.32 | $10.32 | 4,840,089 | — | — |
| 2007-03-01 | $10.35 | $10.35 | 6,036,068 | — | — |
| 2007-02-28 | $10.54 | $10.54 | 5,983,434 | — | — |
| 2007-02-27 | $10.16 | $10.16 | 9,172,860 | — | — |
| 2007-02-26 | $10.60 | $10.60 | 3,043,466 | — | — |
| 2007-02-23 | $10.63 | $10.63 | 2,750,664 | — | — |
| 2007-02-22 | $10.68 | $10.68 | 5,395,618 | — | — |
| 2007-02-21 | $10.54 | $10.54 | 6,458,022 | — | — |
| 2007-02-20 | $10.36 | $10.36 | 7,318,296 | — | — |
| 2007-02-16 | $10.23 | $10.23 | 7,974,227 | — | — |
| 2007-02-15 | $10.12 | $10.12 | 2,537,917 | — | — |
| 2007-02-14 | $10.13 | $10.13 | 7,132,530 | — | — |
| 2007-02-13 | $9.94 | $9.94 | 5,482,751 | — | — |
| 2007-02-12 | $9.82 | $9.82 | 7,682,751 | — | — |
| 2007-02-09 | $10.06 | $10.06 | 17,032,088 | — | — |
| 2007-02-08 | $10.45 | $10.45 | 20,133,496 | — | — |
| 2007-02-07 | $10.73 | $10.73 | 6,895,899 | — | — |
| 2007-02-06 | $10.40 | $10.40 | 4,425,654 | — | — |
| 2007-02-05 | $10.30 | $10.30 | 5,166,949 | — | — |
| 2007-02-02 | $10.18 | $10.18 | 2,590,551 | — | — |
| 2007-02-01 | $10.08 | $10.08 | 3,123,965 | — | — |
| 2007-01-31 | $9.91 | $9.91 | 2,489,264 | — | — |
| 2007-01-30 | $9.93 | $9.93 | 2,340,652 | — | — |
| 2007-01-29 | $9.95 | $9.95 | 3,517,612 | — | — |
| 2007-01-26 | $9.79 | $9.79 | 3,201,367 | — | — |
| 2007-01-25 | $9.81 | $9.81 | 3,997,507 | — | — |
| 2007-01-24 | $9.64 | $9.64 | 3,007,198 | — | — |
| 2007-01-23 | $9.61 | $9.61 | 2,085,002 | — | — |
| 2007-01-22 | $9.54 | $9.54 | 2,531,725 | — | — |
| 2007-01-19 | $9.58 | $9.58 | 2,353,478 | — | — |
| 2007-01-18 | $9.41 | $9.41 | 3,051,870 | — | — |
| 2007-01-17 | $9.60 | $9.60 | 3,617,572 | — | — |
| 2007-01-16 | $9.67 | $9.67 | 2,800,644 | — | — |
| 2007-01-12 | $9.50 | $9.50 | 2,381,786 | — | — |
| 2007-01-11 | $9.56 | $9.56 | 3,551,669 | — | — |
| 2007-01-10 | $9.42 | $9.42 | 2,850,624 | — | — |
| 2007-01-09 | $9.26 | $9.26 | 1,905,871 | — | — |
| 2007-01-08 | $9.25 | $9.25 | 2,056,695 | — | — |
| 2007-01-05 | $9.09 | $9.09 | 4,803,820 | — | — |
| 2007-01-04 | $9.26 | $9.26 | 2,553,398 | — | — |
| 2007-01-03 | $9.27 | $9.27 | 3,771,492 | — | — |