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
- 1996-11-18 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 | $14.93 | $68.70 | 4,233,600 | — | — |
| 2007-12-28 | $14.95 | $68.78 | 6,733,800 | — | — |
| 2007-12-27 | $14.96 | $68.85 | 6,721,200 | — | — |
| 2007-12-26 | $15.01 | $69.05 | 4,773,600 | — | — |
| 2007-12-24 | $15.28 | $69.00 | 2,866,800 | — | — |
| 2007-12-21 | $14.66 | $66.21 | 9,750,600 | — | — |
| 2007-12-20 | $14.18 | $64.02 | 11,097,000 | — | — |
| 2007-12-19 | $14.23 | $64.26 | 16,901,400 | — | — |
| 2007-12-18 | $13.40 | $60.50 | 8,849,400 | — | — |
| 2007-12-17 | $12.87 | $58.10 | 8,362,800 | — | — |
| 2007-12-14 | $13.51 | $61.00 | 7,714,200 | — | — |
| 2007-12-13 | $14.12 | $63.74 | 6,656,400 | — | — |
| 2007-12-12 | $14.21 | $64.17 | 9,010,800 | — | — |
| 2007-12-11 | $14.02 | $63.31 | 6,698,400 | — | — |
| 2007-12-10 | $14.50 | $65.45 | 5,630,400 | — | — |
| 2007-12-07 | $14.20 | $64.11 | 5,023,200 | — | — |
| 2007-12-06 | $14.14 | $63.86 | 6,238,800 | — | — |
| 2007-12-05 | $13.75 | $62.07 | 11,007,600 | — | — |
| 2007-12-04 | $12.72 | $57.42 | 3,646,800 | — | — |
| 2007-12-03 | $12.87 | $58.09 | 4,380,600 | — | — |
| 2007-11-30 | $12.82 | $57.88 | 6,856,800 | — | — |
| 2007-11-29 | $12.62 | $56.99 | 7,185,000 | — | — |
| 2007-11-28 | $12.52 | $56.54 | 10,429,200 | — | — |
| 2007-11-27 | $11.67 | $52.68 | 6,598,800 | — | — |
| 2007-11-26 | $11.41 | $51.51 | 7,213,800 | — | — |
| 2007-11-23 | $11.96 | $54.02 | 2,626,200 | — | — |
| 2007-11-21 | $11.83 | $53.39 | 9,643,800 | — | — |
| 2007-11-20 | $12.49 | $56.40 | 6,142,800 | — | — |
| 2007-11-19 | $12.19 | $55.05 | 4,276,200 | — | — |
| 2007-11-16 | $12.58 | $56.81 | 5,286,000 | — | — |
| 2007-11-15 | $12.19 | $55.02 | 6,923,400 | — | — |
| 2007-11-14 | $12.17 | $54.93 | 5,284,800 | — | — |
| 2007-11-13 | $12.00 | $54.17 | 5,954,400 | — | — |
| 2007-11-12 | $11.43 | $51.62 | 9,157,200 | — | — |
| 2007-11-09 | $12.20 | $55.06 | 8,232,000 | — | — |
| 2007-11-08 | $12.52 | $56.54 | 8,809,800 | — | — |
| 2007-11-07 | $12.40 | $55.96 | 5,815,800 | — | — |
| 2007-11-06 | $12.93 | $58.40 | 4,899,600 | — | — |
| 2007-11-05 | $12.71 | $57.39 | 6,407,400 | — | — |
| 2007-11-02 | $13.11 | $59.18 | 3,441,000 | — | — |
| 2007-11-01 | $12.83 | $57.93 | 7,883,400 | — | — |
| 2007-10-31 | $13.32 | $60.13 | 6,096,600 | — | — |
| 2007-10-30 | $12.98 | $58.58 | 6,897,600 | — | — |
| 2007-10-29 | $13.13 | $59.28 | 6,126,000 | — | — |
| 2007-10-26 | $13.28 | $59.94 | 5,755,200 | — | — |
| 2007-10-25 | $12.96 | $58.52 | 5,786,400 | — | — |
| 2007-10-24 | $13.00 | $58.68 | 7,744,200 | — | — |
| 2007-10-23 | $13.32 | $60.16 | 5,738,400 | — | — |
| 2007-10-22 | $12.89 | $58.21 | 6,968,400 | — | — |
| 2007-10-19 | $12.70 | $57.33 | 5,704,800 | — | — |
| 2007-10-18 | $13.36 | $60.31 | 6,569,400 | — | — |
| 2007-10-17 | $12.90 | $58.23 | 7,803,000 | — | — |
| 2007-10-16 | $12.45 | $56.21 | 5,424,000 | — | — |
| 2007-10-15 | $12.66 | $57.18 | 5,017,200 | — | — |
| 2007-10-12 | $12.89 | $58.21 | 3,716,400 | — | — |
| 2007-10-11 | $12.59 | $56.86 | 8,793,600 | — | — |
| 2007-10-10 | $12.84 | $57.97 | 4,825,800 | — | — |
| 2007-10-09 | $12.85 | $58.01 | 6,544,800 | — | — |
| 2007-10-08 | $12.49 | $56.37 | 5,444,400 | — | — |
| 2007-10-05 | $12.56 | $56.69 | 7,216,200 | — | — |
| 2007-10-04 | $11.75 | $53.07 | 6,711,000 | — | — |
| 2007-10-03 | $11.54 | $52.10 | 8,515,800 | — | — |
| 2007-10-02 | $12.14 | $54.82 | 9,728,400 | — | — |
| 2007-10-01 | $12.43 | $56.10 | 6,973,800 | — | — |
| 2007-09-28 | $11.75 | $53.07 | 6,811,800 | — | — |
| 2007-09-27 | $11.82 | $53.37 | 8,466,600 | — | — |
| 2007-09-26 | $11.41 | $51.51 | 5,872,200 | — | — |
| 2007-09-25 | $11.22 | $50.65 | 7,029,600 | — | — |
| 2007-09-24 | $10.89 | $49.18 | 6,029,400 | — | — |
| 2007-09-21 | $10.58 | $47.75 | 4,504,200 | — | — |
| 2007-09-20 | $10.41 | $46.98 | 7,085,400 | — | — |
| 2007-09-19 | $10.70 | $48.31 | 10,960,200 | — | — |
| 2007-09-18 | $10.51 | $47.46 | 11,419,800 | — | — |
| 2007-09-17 | $9.82 | $44.32 | 3,168,000 | — | — |
| 2007-09-14 | $9.96 | $44.97 | 7,827,600 | — | — |
| 2007-09-13 | $9.93 | $44.84 | 6,366,600 | — | — |
| 2007-09-12 | $10.00 | $45.13 | 7,184,400 | — | — |
| 2007-09-11 | $10.03 | $45.29 | 8,613,000 | — | — |
| 2007-09-10 | $9.66 | $43.61 | 6,981,600 | — | — |
| 2007-09-07 | $9.52 | $42.98 | 5,587,800 | — | — |
| 2007-09-06 | $9.87 | $44.54 | 7,696,800 | — | — |
| 2007-09-05 | $9.70 | $43.80 | 7,671,600 | — | — |
| 2007-09-04 | $9.68 | $43.68 | 7,251,600 | — | — |
| 2007-08-31 | $9.40 | $42.45 | 8,459,400 | — | — |
| 2007-08-30 | $9.16 | $41.35 | 8,733,000 | — | — |
| 2007-08-29 | $9.07 | $40.94 | 9,401,400 | — | — |
| 2007-08-28 | $8.54 | $38.54 | 7,377,600 | — | — |
| 2007-08-27 | $9.01 | $40.67 | 6,853,200 | — | — |
| 2007-08-24 | $9.06 | $40.90 | 12,783,000 | — | — |
| 2007-08-23 | $8.63 | $38.94 | 8,406,600 | — | — |
| 2007-08-22 | $8.42 | $38.01 | 8,191,800 | — | — |
| 2007-08-21 | $7.92 | $35.74 | 4,746,600 | — | — |
| 2007-08-20 | $7.80 | $35.21 | 8,052,000 | — | — |
| 2007-08-17 | $7.76 | $35.02 | 17,344,800 | — | — |
| 2007-08-16 | $7.23 | $32.64 | 29,528,400 | — | — |
| 2007-08-15 | $7.92 | $35.74 | 11,372,400 | — | — |
| 2007-08-14 | $8.51 | $38.42 | 12,117,600 | — | — |
| 2007-08-13 | $8.84 | $39.91 | 6,592,200 | — | — |
| 2007-08-10 | $8.96 | $40.44 | 10,869,000 | — | — |
| 2007-08-09 | $9.17 | $41.41 | 8,489,400 | — | — |
| 2007-08-08 | $9.44 | $42.63 | 8,853,000 | — | — |
| 2007-08-07 | $9.20 | $41.53 | 7,694,400 | — | — |
| 2007-08-06 | $9.06 | $40.90 | 10,613,400 | — | — |
| 2007-08-03 | $9.21 | $41.59 | 6,676,800 | — | — |
| 2007-08-02 | $9.59 | $43.30 | 6,028,200 | — | — |
| 2007-08-01 | $9.64 | $43.53 | 8,420,400 | — | — |
| 2007-07-31 | $9.61 | $43.39 | 8,664,000 | — | — |
| 2007-07-30 | $9.62 | $43.43 | 8,339,400 | — | — |
| 2007-07-27 | $9.19 | $41.49 | 10,749,000 | — | — |
| 2007-07-26 | $9.21 | $41.58 | 13,814,400 | — | — |
| 2007-07-25 | $9.73 | $43.92 | 10,519,800 | — | — |
| 2007-07-24 | $9.52 | $42.98 | 9,147,000 | — | — |
| 2007-07-23 | $9.76 | $44.05 | 6,938,400 | — | — |
| 2007-07-20 | $9.39 | $42.38 | 6,960,600 | — | — |
| 2007-07-19 | $9.40 | $42.46 | 4,351,200 | — | — |
| 2007-07-18 | $9.41 | $42.46 | 6,291,000 | — | — |
| 2007-07-17 | $9.33 | $42.14 | 5,754,000 | — | — |
| 2007-07-16 | $9.35 | $42.21 | 6,198,600 | — | — |
| 2007-07-13 | $9.57 | $43.22 | 5,100,600 | — | — |
| 2007-07-12 | $9.50 | $42.89 | 10,014,000 | — | — |
| 2007-07-11 | $8.94 | $40.37 | 4,838,400 | — | — |
| 2007-07-10 | $8.72 | $39.37 | 4,318,800 | — | — |
| 2007-07-09 | $8.88 | $40.11 | 2,859,600 | — | — |
| 2007-07-06 | $8.81 | $39.78 | 5,774,400 | — | — |
| 2007-07-05 | $8.82 | $39.83 | 4,593,600 | — | — |
| 2007-07-03 | $8.80 | $39.73 | 2,662,800 | — | — |
| 2007-07-02 | $8.81 | $39.79 | 4,297,200 | — | — |
| 2007-06-29 | $8.62 | $38.92 | 4,156,200 | — | — |
| 2007-06-28 | $8.58 | $38.74 | 5,412,000 | — | — |
| 2007-06-27 | $8.59 | $38.77 | 6,060,600 | — | — |
| 2007-06-26 | $8.48 | $38.30 | 5,653,200 | — | — |
| 2007-06-25 | $8.52 | $38.48 | 5,898,600 | — | — |
| 2007-06-22 | $8.66 | $39.10 | 5,287,800 | — | — |
| 2007-06-21 | $8.91 | $40.21 | 7,871,400 | — | — |
| 2007-06-20 | $8.70 | $39.27 | 7,432,200 | — | — |
| 2007-06-19 | $8.89 | $40.14 | 5,389,800 | — | — |
| 2007-06-18 | $8.86 | $39.98 | 5,136,000 | — | — |
| 2007-06-15 | $8.85 | $39.97 | 5,038,200 | — | — |
| 2007-06-14 | $8.72 | $39.37 | 5,109,000 | — | — |
| 2007-06-13 | $8.64 | $39.02 | 6,624,600 | — | — |
| 2007-06-12 | $8.35 | $37.69 | 7,032,000 | — | — |
| 2007-06-11 | $8.64 | $39.00 | 5,175,600 | — | — |
| 2007-06-08 | $8.55 | $38.61 | 7,471,200 | — | — |
| 2007-06-07 | $8.23 | $37.17 | 8,961,000 | — | — |
| 2007-06-06 | $8.54 | $38.57 | 8,061,000 | — | — |
| 2007-06-05 | $8.82 | $39.81 | 7,919,400 | — | — |
| 2007-06-04 | $9.07 | $40.94 | 5,102,400 | — | — |
| 2007-06-01 | $9.17 | $41.40 | 6,049,200 | — | — |
| 2007-05-31 | $8.88 | $40.07 | 7,731,600 | — | — |
| 2007-05-30 | $8.85 | $39.96 | 5,515,800 | — | — |
| 2007-05-29 | $8.64 | $39.00 | 6,462,600 | — | — |
| 2007-05-25 | $8.51 | $38.40 | 6,750,000 | — | — |
| 2007-05-24 | $8.13 | $36.69 | 13,234,800 | — | — |
| 2007-05-23 | $8.39 | $37.87 | 9,561,000 | — | — |
| 2007-05-22 | $8.61 | $38.87 | 5,941,800 | — | — |
| 2007-05-21 | $8.79 | $39.70 | 7,603,800 | — | — |
| 2007-05-18 | $8.75 | $39.49 | 5,436,600 | — | — |
| 2007-05-17 | $8.64 | $39.01 | 5,239,800 | — | — |
| 2007-05-16 | $8.52 | $38.45 | 6,727,800 | — | — |
| 2007-05-15 | $8.27 | $37.35 | 7,064,400 | — | — |
| 2007-05-14 | $8.23 | $37.14 | 5,109,600 | — | — |
| 2007-05-11 | $8.32 | $37.56 | 13,176,600 | — | — |
| 2007-05-10 | $8.19 | $36.99 | 13,261,200 | — | — |
| 2007-05-09 | $8.22 | $37.10 | 11,827,800 | — | — |
| 2007-05-08 | $7.74 | $34.95 | 4,997,400 | — | — |
| 2007-05-07 | $7.65 | $34.56 | 4,563,000 | — | — |
| 2007-05-04 | $7.52 | $33.93 | 11,463,600 | — | — |
| 2007-05-03 | $7.26 | $32.79 | 4,603,200 | — | — |
| 2007-05-02 | $7.26 | $32.78 | 5,238,000 | — | — |
| 2007-05-01 | $7.16 | $31.59 | 2,963,400 | — | — |
| 2007-04-30 | $7.17 | $31.63 | 3,131,400 | — | — |
| 2007-04-27 | $7.25 | $31.97 | 5,668,800 | — | — |
| 2007-04-26 | $7.27 | $32.09 | 3,875,400 | — | — |
| 2007-04-25 | $7.38 | $32.58 | 5,437,800 | — | — |
| 2007-04-24 | $7.34 | $32.37 | 5,340,600 | — | — |
| 2007-04-23 | $7.33 | $32.33 | 4,752,000 | — | — |
| 2007-04-20 | $7.28 | $32.11 | 3,594,000 | — | — |
| 2007-04-19 | $7.23 | $31.92 | 5,614,800 | — | — |
| 2007-04-18 | $7.26 | $32.04 | 5,085,000 | — | — |
| 2007-04-17 | $7.21 | $31.81 | 4,615,200 | — | — |
| 2007-04-16 | $7.38 | $32.55 | 3,516,600 | — | — |
| 2007-04-13 | $7.38 | $32.58 | 3,714,600 | — | — |
| 2007-04-12 | $7.21 | $31.82 | 5,543,400 | — | — |
| 2007-04-11 | $7.11 | $31.37 | 6,835,200 | — | — |
| 2007-04-10 | $7.34 | $32.39 | 3,150,600 | — | — |
| 2007-04-09 | $7.34 | $32.39 | 4,526,400 | — | — |
| 2007-04-05 | $7.28 | $32.14 | 2,286,600 | — | — |
| 2007-04-04 | $7.27 | $32.07 | 3,782,400 | — | — |
| 2007-04-03 | $7.25 | $31.98 | 5,586,600 | — | — |
| 2007-04-02 | $7.25 | $31.99 | 4,875,600 | — | — |
| 2007-03-30 | $7.14 | $31.50 | 8,970,600 | — | — |
| 2007-03-29 | $7.04 | $31.08 | 5,009,400 | — | — |
| 2007-03-28 | $6.86 | $30.25 | 5,444,400 | — | — |
| 2007-03-27 | $7.11 | $31.36 | 5,271,000 | — | — |
| 2007-03-26 | $7.13 | $31.47 | 8,695,800 | — | — |
| 2007-03-23 | $7.11 | $31.36 | 6,883,200 | — | — |
| 2007-03-22 | $6.80 | $29.99 | 8,291,400 | — | — |
| 2007-03-21 | $6.92 | $30.53 | 11,145,000 | — | — |
| 2007-03-20 | $6.48 | $28.59 | 4,292,400 | — | — |
| 2007-03-19 | $6.40 | $28.22 | 3,969,000 | — | — |
| 2007-03-16 | $6.24 | $27.52 | 5,713,800 | — | — |
| 2007-03-15 | $6.30 | $27.78 | 7,182,600 | — | — |
| 2007-03-14 | $6.17 | $27.24 | 11,371,800 | — | — |
| 2007-03-13 | $5.87 | $25.91 | 9,040,800 | — | — |
| 2007-03-12 | $6.22 | $27.46 | 9,306,600 | — | — |
| 2007-03-09 | $6.09 | $26.88 | 7,793,400 | — | — |
| 2007-03-08 | $5.87 | $25.91 | 4,975,800 | — | — |
| 2007-03-07 | $5.75 | $25.35 | 5,956,800 | — | — |
| 2007-03-06 | $5.77 | $25.46 | 6,630,000 | — | — |
| 2007-03-05 | $5.43 | $23.94 | 6,625,200 | — | — |
| 2007-03-02 | $5.56 | $24.54 | 6,050,400 | — | — |
| 2007-03-01 | $5.77 | $25.45 | 8,980,800 | — | — |
| 2007-02-28 | $5.84 | $25.75 | 10,846,800 | — | — |
| 2007-02-27 | $5.64 | $24.90 | 13,812,600 | — | — |
| 2007-02-26 | $6.30 | $27.78 | 3,510,000 | — | — |
| 2007-02-23 | $6.30 | $27.78 | 5,449,200 | — | — |
| 2007-02-22 | $6.35 | $28.03 | 4,701,600 | — | — |
| 2007-02-21 | $6.40 | $28.22 | 4,228,200 | — | — |
| 2007-02-20 | $6.39 | $28.17 | 3,254,400 | — | — |
| 2007-02-16 | $6.36 | $28.08 | 6,646,200 | — | — |
| 2007-02-15 | $6.28 | $27.69 | 5,888,400 | — | — |
| 2007-02-14 | $6.13 | $27.05 | 9,654,600 | — | — |
| 2007-02-13 | $5.92 | $26.11 | 9,273,600 | — | — |
| 2007-02-12 | $5.68 | $25.08 | 6,546,000 | — | — |
| 2007-02-09 | $5.82 | $25.69 | 6,071,400 | — | — |
| 2007-02-08 | $5.86 | $25.83 | 6,475,200 | — | — |
| 2007-02-07 | $5.85 | $25.82 | 9,327,000 | — | — |
| 2007-02-06 | $6.03 | $26.60 | 11,196,000 | — | — |
| 2007-02-05 | $5.83 | $25.72 | 11,662,800 | — | — |
| 2007-02-02 | $5.66 | $24.95 | 8,096,400 | — | — |
| 2007-02-01 | $5.61 | $24.74 | 9,553,200 | — | — |
| 2007-01-31 | $5.39 | $23.79 | 17,245,800 | — | — |
| 2007-01-30 | $5.05 | $22.27 | 8,687,400 | — | — |
| 2007-01-29 | $4.93 | $21.73 | 6,702,000 | — | — |
| 2007-01-26 | $4.86 | $21.44 | 5,240,400 | — | — |
| 2007-01-25 | $4.88 | $21.53 | 2,931,600 | — | — |
| 2007-01-24 | $4.92 | $21.69 | 5,647,200 | — | — |
| 2007-01-23 | $4.79 | $21.13 | 7,090,800 | — | — |
| 2007-01-22 | $4.75 | $20.97 | 2,219,400 | — | — |
| 2007-01-19 | $4.73 | $20.86 | 3,222,600 | — | — |
| 2007-01-18 | $4.72 | $20.80 | 3,372,600 | — | — |
| 2007-01-17 | $4.72 | $20.84 | 2,625,000 | — | — |
| 2007-01-16 | $4.74 | $20.91 | 4,320,000 | — | — |
| 2007-01-12 | $4.79 | $21.13 | 3,260,400 | — | — |
| 2007-01-11 | $4.75 | $20.94 | 4,417,800 | — | — |
| 2007-01-10 | $4.71 | $20.77 | 5,158,200 | — | — |
| 2007-01-09 | $4.75 | $20.94 | 5,090,400 | — | — |
| 2007-01-08 | $4.79 | $21.14 | 4,384,800 | — | — |
| 2007-01-05 | $4.79 | $21.15 | 8,185,200 | — | — |
| 2007-01-04 | $4.90 | $21.61 | 7,056,000 | — | — |
| 2007-01-03 | $4.97 | $21.92 | 5,466,600 | — | — |