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
- 1983-09-23 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 | $7.20 | $10.04 | 81,724,823 | — | — |
| 2007-12-28 | $7.02 | $9.80 | 290,309,288 | — | — |
| 2007-12-27 | $7.02 | $9.80 | 120,146,400 | — | — |
| 2007-12-26 | $7.91 | $11.04 | 29,143,688 | — | — |
| 2007-12-24 | $7.88 | $11.00 | 27,705,516 | — | — |
| 2007-12-21 | $7.09 | $9.90 | 129,091,326 | — | — |
| 2007-12-20 | $7.34 | $10.24 | 163,574,997 | — | — |
| 2007-12-19 | $8.18 | $11.42 | 163,699,228 | — | — |
| 2007-12-18 | $10.32 | $14.40 | 34,633,084 | — | — |
| 2007-12-17 | $9.97 | $13.92 | 27,082,402 | — | — |
| 2007-12-14 | $9.54 | $13.31 | 27,466,847 | — | — |
| 2007-12-13 | $9.95 | $13.88 | 38,267,686 | — | — |
| 2007-12-12 | $10.18 | $14.21 | 129,164,913 | — | — |
| 2007-12-11 | $11.42 | $15.93 | 23,928,216 | — | — |
| 2007-12-10 | $12.47 | $17.41 | 13,635,214 | — | — |
| 2007-12-07 | $12.91 | $18.02 | 13,068,619 | — | — |
| 2007-12-06 | $13.27 | $18.52 | 8,198,700 | — | — |
| 2007-12-05 | $13.25 | $18.48 | 16,196,503 | — | — |
| 2007-12-04 | $13.20 | $18.41 | 13,316,521 | — | — |
| 2007-12-03 | $13.22 | $18.45 | 5,184,694 | — | — |
| 2007-11-30 | $13.61 | $18.99 | 19,737,372 | — | — |
| 2007-11-29 | $13.37 | $18.66 | 10,446,333 | — | — |
| 2007-11-28 | $13.50 | $18.84 | 8,880,572 | — | — |
| 2007-11-27 | $13.14 | $18.34 | 6,806,135 | — | — |
| 2007-11-26 | $13.18 | $18.39 | 9,512,920 | — | — |
| 2007-11-23 | $13.85 | $19.33 | 5,922,247 | — | — |
| 2007-11-21 | $13.26 | $18.50 | 20,084,044 | — | — |
| 2007-11-20 | $13.28 | $18.53 | 16,101,651 | — | — |
| 2007-11-19 | $13.05 | $18.20 | 21,134,973 | — | — |
| 2007-11-16 | $13.96 | $19.48 | 11,033,913 | — | — |
| 2007-11-15 | $14.05 | $19.60 | 9,256,903 | — | — |
| 2007-11-14 | $14.29 | $19.94 | 7,089,852 | — | — |
| 2007-11-13 | $14.83 | $20.70 | 11,787,135 | — | — |
| 2007-11-12 | $13.85 | $19.33 | 10,873,308 | — | — |
| 2007-11-09 | $14.27 | $19.92 | 12,982,160 | — | — |
| 2007-11-08 | $14.41 | $20.10 | 17,179,440 | — | — |
| 2007-11-07 | $14.71 | $20.52 | 16,080,386 | — | — |
| 2007-11-06 | $15.32 | $21.38 | 6,470,655 | — | — |
| 2007-11-05 | $15.47 | $21.59 | 9,937,936 | — | — |
| 2007-11-02 | $16.05 | $22.39 | 10,773,419 | — | — |
| 2007-11-01 | $16.28 | $22.72 | 8,681,355 | — | — |
| 2007-10-31 | $16.85 | $23.52 | 3,768,906 | — | — |
| 2007-10-30 | $16.82 | $23.47 | 4,115,858 | — | — |
| 2007-10-29 | $16.87 | $23.54 | 4,632,089 | — | — |
| 2007-10-26 | $16.98 | $23.70 | 6,415,814 | — | — |
| 2007-10-25 | $16.87 | $23.55 | 9,208,498 | — | — |
| 2007-10-24 | $16.95 | $23.65 | 14,164,595 | — | — |
| 2007-10-23 | $16.85 | $23.52 | 8,951,921 | — | — |
| 2007-10-22 | $16.60 | $23.17 | 20,460,095 | — | — |
| 2007-10-19 | $16.86 | $23.53 | 72,385,099 | — | — |
| 2007-10-18 | $17.37 | $24.24 | 25,575,679 | — | — |
| 2007-10-17 | $16.89 | $23.57 | 24,672,484 | — | — |
| 2007-10-16 | $16.83 | $23.49 | 17,079,831 | — | — |
| 2007-10-15 | $16.41 | $22.90 | 40,297,915 | — | — |
| 2007-10-12 | $17.32 | $24.16 | 9,195,907 | — | — |
| 2007-10-11 | $17.43 | $24.32 | 19,315,993 | — | — |
| 2007-10-10 | $17.38 | $24.25 | 8,078,665 | — | — |
| 2007-10-09 | $17.33 | $24.19 | 23,431,851 | — | — |
| 2007-10-08 | $17.59 | $24.54 | 10,836,374 | — | — |
| 2007-10-05 | $17.69 | $24.69 | 20,287,738 | — | — |
| 2007-10-04 | $17.67 | $24.66 | 5,805,850 | — | — |
| 2007-10-03 | $17.69 | $24.69 | 8,662,888 | — | — |
| 2007-10-02 | $17.90 | $24.98 | 74,037,318 | — | — |
| 2007-10-01 | $17.83 | $24.89 | 8,673,520 | — | — |
| 2007-09-28 | $17.75 | $24.77 | 25,512,444 | — | — |
| 2007-09-27 | $17.56 | $24.50 | 48,461,920 | — | — |
| 2007-09-26 | $16.09 | $22.45 | 71,820,183 | — | — |
| 2007-09-25 | $16.53 | $23.07 | 13,942,994 | — | — |
| 2007-09-24 | $17.08 | $23.84 | 5,004,223 | — | — |
| 2007-09-21 | $17.27 | $24.09 | 7,397,632 | — | — |
| 2007-09-20 | $17.24 | $24.06 | 20,398,539 | — | — |
| 2007-09-19 | $17.35 | $24.21 | 10,666,536 | — | — |
| 2007-09-18 | $17.03 | $23.77 | 12,330,786 | — | — |
| 2007-09-17 | $16.79 | $23.44 | 12,413,047 | — | — |
| 2007-09-14 | $17.11 | $23.88 | 17,455,603 | — | — |
| 2007-09-13 | $17.24 | $24.06 | 11,052,380 | — | — |
| 2007-09-12 | $17.37 | $24.24 | 16,423,141 | — | — |
| 2007-09-11 | $17.43 | $24.33 | 12,898,500 | — | — |
| 2007-09-10 | $17.31 | $24.15 | 7,652,250 | — | — |
| 2007-09-07 | $17.25 | $24.07 | 10,829,099 | — | — |
| 2007-09-06 | $17.39 | $24.27 | 16,249,665 | — | — |
| 2007-09-05 | $17.55 | $24.49 | 16,441,328 | — | — |
| 2007-09-04 | $17.84 | $24.89 | 11,357,642 | — | — |
| 2007-08-31 | $17.97 | $25.08 | 7,498,080 | — | — |
| 2007-08-30 | $17.60 | $24.56 | 4,492,749 | — | — |
| 2007-08-29 | $17.75 | $24.77 | 4,440,426 | — | — |
| 2007-08-28 | $17.51 | $24.43 | 4,413,285 | — | — |
| 2007-08-27 | $17.60 | $24.56 | 5,149,719 | — | — |
| 2007-08-24 | $17.82 | $24.86 | 6,153,362 | — | — |
| 2007-08-23 | $17.81 | $24.86 | 3,699,795 | — | — |
| 2007-08-22 | $17.89 | $24.96 | 6,722,195 | — | — |
| 2007-08-21 | $17.63 | $24.60 | 12,584,285 | — | — |
| 2007-08-20 | $17.28 | $24.12 | 6,519,620 | — | — |
| 2007-08-17 | $17.25 | $24.07 | 17,124,320 | — | — |
| 2007-08-16 | $16.61 | $23.18 | 17,227,006 | — | — |
| 2007-08-15 | $16.71 | $23.32 | 15,695,101 | — | — |
| 2007-08-14 | $16.86 | $23.53 | 17,073,116 | — | — |
| 2007-08-13 | $16.76 | $23.39 | 8,068,593 | — | — |
| 2007-08-10 | $17.23 | $24.04 | 22,615,954 | — | — |
| 2007-08-09 | $17.57 | $24.51 | 11,505,656 | — | — |
| 2007-08-08 | $17.90 | $24.98 | 12,960,336 | — | — |
| 2007-08-07 | $17.76 | $24.78 | 20,876,438 | — | — |
| 2007-08-06 | $17.59 | $24.54 | 13,900,464 | — | — |
| 2007-08-03 | $17.16 | $23.94 | 13,779,870 | — | — |
| 2007-08-02 | $17.36 | $24.22 | 15,825,488 | — | — |
| 2007-08-01 | $17.42 | $24.30 | 16,117,319 | — | — |
| 2007-07-31 | $17.57 | $24.52 | 29,590,249 | — | — |
| 2007-07-30 | $17.71 | $24.72 | 14,729,511 | — | — |
| 2007-07-27 | $17.66 | $24.64 | 12,348,973 | — | — |
| 2007-07-26 | $17.91 | $24.99 | 17,105,293 | — | — |
| 2007-07-25 | $18.28 | $25.51 | 12,495,588 | — | — |
| 2007-07-24 | $18.87 | $26.33 | 16,680,277 | — | — |
| 2007-07-23 | $18.20 | $25.40 | 7,974,580 | — | — |
| 2007-07-20 | $18.20 | $25.40 | 10,266,701 | — | — |
| 2007-07-19 | $18.41 | $25.69 | 23,984,736 | — | — |
| 2007-07-18 | $18.26 | $25.49 | 29,845,147 | — | — |
| 2007-07-17 | $18.48 | $25.79 | 30,376,207 | — | — |
| 2007-07-16 | $18.92 | $26.41 | 12,301,407 | — | — |
| 2007-07-13 | $19.17 | $26.75 | 20,065,018 | — | — |
| 2007-07-12 | $19.19 | $26.78 | 48,874,904 | — | — |
| 2007-07-11 | $18.64 | $26.01 | 94,505,808 | — | — |
| 2007-07-10 | $20.66 | $28.83 | 8,368,818 | — | — |
| 2007-07-09 | $20.72 | $28.92 | 6,334,952 | — | — |
| 2007-07-06 | $20.69 | $28.88 | 4,082,282 | — | — |
| 2007-07-05 | $20.68 | $28.85 | 4,010,373 | — | — |
| 2007-07-03 | $20.70 | $28.89 | 3,414,959 | — | — |
| 2007-07-02 | $20.66 | $28.83 | 18,436,861 | — | — |
| 2007-06-29 | $20.58 | $28.72 | 33,742,201 | — | — |
| 2007-06-28 | $20.56 | $28.69 | 15,369,414 | — | — |
| 2007-06-27 | $20.57 | $28.71 | 14,895,433 | — | — |
| 2007-06-26 | $20.55 | $28.68 | 15,159,844 | — | — |
| 2007-06-25 | $20.50 | $28.60 | 10,423,110 | — | — |
| 2007-06-22 | $20.56 | $28.70 | 13,062,743 | — | — |
| 2007-06-21 | $20.63 | $28.79 | 8,427,296 | — | — |
| 2007-06-20 | $20.62 | $28.77 | 14,348,704 | — | — |
| 2007-06-19 | $20.63 | $28.79 | 43,915,449 | — | — |
| 2007-06-18 | $20.41 | $28.48 | 7,283,194 | — | — |
| 2007-06-15 | $20.38 | $28.44 | 12,481,598 | — | — |
| 2007-06-14 | $20.37 | $28.43 | 13,011,539 | — | — |
| 2007-06-13 | $20.44 | $28.53 | 14,736,786 | — | — |
| 2007-06-12 | $20.23 | $28.23 | 14,767,564 | — | — |
| 2007-06-11 | $20.07 | $28.01 | 6,504,231 | — | — |
| 2007-06-08 | $20.07 | $28.01 | 5,587,886 | — | — |
| 2007-06-07 | $20.04 | $27.97 | 14,783,513 | — | — |
| 2007-06-06 | $20.10 | $28.05 | 9,289,920 | — | — |
| 2007-06-05 | $20.09 | $28.03 | 8,550,128 | — | — |
| 2007-06-04 | $20.12 | $28.07 | 5,605,793 | — | — |
| 2007-06-01 | $20.09 | $28.04 | 7,053,198 | — | — |
| 2007-05-31 | $20.09 | $28.04 | 8,999,487 | — | — |
| 2007-05-30 | $20.13 | $28.09 | 6,043,400 | — | — |
| 2007-05-29 | $20.10 | $28.05 | 9,695,630 | — | — |
| 2007-05-25 | $20.02 | $27.94 | 8,632,110 | — | — |
| 2007-05-24 | $19.96 | $27.86 | 18,690,920 | — | — |
| 2007-05-23 | $19.89 | $27.75 | 8,345,595 | — | — |
| 2007-05-22 | $19.79 | $27.61 | 5,754,087 | — | — |
| 2007-05-21 | $19.76 | $27.58 | 8,983,818 | — | — |
| 2007-05-18 | $19.80 | $27.63 | 11,204,311 | — | — |
| 2007-05-17 | $19.79 | $27.61 | 28,428,519 | — | — |
| 2007-05-16 | $19.57 | $27.31 | 18,555,217 | — | — |
| 2007-05-15 | $19.32 | $26.97 | 15,822,970 | — | — |
| 2007-05-14 | $19.35 | $27.00 | 7,864,898 | — | — |
| 2007-05-11 | $19.35 | $27.01 | 18,963,165 | — | — |
| 2007-05-10 | $19.23 | $26.83 | 14,766,445 | — | — |
| 2007-05-09 | $19.36 | $27.02 | 11,496,143 | — | — |
| 2007-05-08 | $19.31 | $26.94 | 12,856,530 | — | — |
| 2007-05-07 | $19.41 | $27.08 | 8,816,498 | — | — |
| 2007-05-04 | $19.58 | $27.32 | 21,204,363 | — | — |
| 2007-05-03 | $19.47 | $27.17 | 14,265,043 | — | — |
| 2007-05-02 | $19.37 | $27.03 | 22,938,004 | — | — |
| 2007-05-01 | $19.12 | $26.68 | 22,252,774 | — | — |
| 2007-04-30 | $19.24 | $26.85 | 23,386,244 | — | — |
| 2007-04-27 | $19.38 | $27.05 | 18,340,610 | — | — |
| 2007-04-26 | $19.26 | $26.87 | 20,038,437 | — | — |
| 2007-04-25 | $19.31 | $26.94 | 23,634,986 | — | — |
| 2007-04-24 | $19.21 | $26.80 | 12,248,525 | — | — |
| 2007-04-23 | $19.42 | $27.11 | 19,972,684 | — | — |
| 2007-04-20 | $19.30 | $26.93 | 76,667,159 | — | — |
| 2007-04-19 | $19.65 | $27.42 | 30,603,685 | — | — |
| 2007-04-18 | $19.77 | $27.59 | 64,799,721 | — | — |
| 2007-04-17 | $20.01 | $27.93 | 82,516,657 | — | — |
| 2007-04-16 | $19.67 | $27.46 | 201,424,942 | — | — |
| 2007-04-13 | $16.71 | $23.32 | 101,531,026 | — | — |
| 2007-04-12 | $14.56 | $20.32 | 11,818,752 | — | — |
| 2007-04-11 | $14.75 | $20.58 | 14,610,317 | — | — |
| 2007-04-10 | $14.99 | $20.91 | 5,213,234 | — | — |
| 2007-04-09 | $14.86 | $20.73 | 6,910,500 | — | — |
| 2007-04-05 | $14.81 | $20.67 | 4,050,385 | — | — |
| 2007-04-04 | $14.72 | $20.54 | 4,862,924 | — | — |
| 2007-04-03 | $14.86 | $20.73 | 4,832,426 | — | — |
| 2007-04-02 | $14.75 | $20.58 | 7,555,160 | — | — |
| 2007-03-30 | $14.62 | $20.40 | 9,348,678 | — | — |
| 2007-03-29 | $14.57 | $20.34 | 8,554,325 | — | — |
| 2007-03-28 | $14.61 | $20.39 | 7,698,697 | — | — |
| 2007-03-27 | $14.75 | $20.59 | 8,002,560 | — | — |
| 2007-03-26 | $14.77 | $20.62 | 6,732,548 | — | — |
| 2007-03-23 | $14.85 | $20.72 | 12,220,545 | — | — |
| 2007-03-22 | $15.01 | $20.95 | 33,178,964 | — | — |
| 2007-03-21 | $15.27 | $21.31 | 9,796,078 | — | — |
| 2007-03-20 | $14.99 | $20.92 | 5,681,059 | — | — |
| 2007-03-19 | $14.85 | $20.72 | 5,855,934 | — | — |
| 2007-03-16 | $14.84 | $20.70 | 11,769,227 | — | — |
| 2007-03-15 | $14.85 | $20.72 | 10,171,849 | — | — |
| 2007-03-14 | $14.73 | $20.56 | 18,934,905 | — | — |
| 2007-03-13 | $14.73 | $20.56 | 14,120,667 | — | — |
| 2007-03-12 | $14.92 | $20.82 | 10,108,055 | — | — |
| 2007-03-09 | $15.05 | $21.00 | 10,374,145 | — | — |
| 2007-03-08 | $14.99 | $20.92 | 14,166,554 | — | — |
| 2007-03-07 | $15.02 | $20.96 | 14,348,704 | — | — |
| 2007-03-06 | $15.21 | $21.23 | 7,803,342 | — | — |
| 2007-03-05 | $14.95 | $20.86 | 10,617,571 | — | — |
| 2007-03-02 | $15.08 | $21.04 | 7,511,231 | — | — |
| 2007-03-01 | $15.27 | $21.31 | 7,938,206 | — | — |
| 2007-02-28 | $15.24 | $21.27 | 12,124,573 | — | — |
| 2007-02-27 | $15.17 | $21.04 | 17,431,260 | — | — |
| 2007-02-26 | $15.48 | $21.47 | 7,347,828 | — | — |
| 2007-02-23 | $15.56 | $21.59 | 5,656,437 | — | — |
| 2007-02-22 | $15.74 | $21.84 | 6,792,425 | — | — |
| 2007-02-21 | $15.76 | $21.87 | 11,762,232 | — | — |
| 2007-02-20 | $15.61 | $21.65 | 6,719,117 | — | — |
| 2007-02-16 | $15.70 | $21.78 | 15,550,445 | — | — |
| 2007-02-15 | $15.37 | $21.32 | 15,848,152 | — | — |
| 2007-02-14 | $15.23 | $21.13 | 8,658,131 | — | — |
| 2007-02-13 | $15.16 | $21.03 | 13,800,296 | — | — |
| 2007-02-12 | $15.19 | $21.07 | 11,227,255 | — | — |
| 2007-02-09 | $15.21 | $21.10 | 13,264,479 | — | — |
| 2007-02-08 | $15.27 | $21.19 | 13,899,065 | — | — |
| 2007-02-07 | $15.30 | $21.22 | 29,662,997 | — | — |
| 2007-02-06 | $15.00 | $20.80 | 69,554,643 | — | — |
| 2007-02-05 | $15.14 | $21.01 | 85,981,701 | — | — |
| 2007-02-02 | $16.60 | $23.04 | 11,653,950 | — | — |
| 2007-02-01 | $16.32 | $22.64 | 9,834,690 | — | — |
| 2007-01-31 | $16.43 | $22.79 | 6,414,695 | — | — |
| 2007-01-30 | $16.35 | $22.68 | 7,277,878 | — | — |
| 2007-01-29 | $16.37 | $22.70 | 10,755,792 | — | — |
| 2007-01-26 | $16.23 | $22.52 | 14,058,831 | — | — |
| 2007-01-25 | $16.23 | $22.52 | 8,458,354 | — | — |
| 2007-01-24 | $16.48 | $22.86 | 14,690,060 | — | — |
| 2007-01-23 | $16.08 | $22.30 | 13,138,569 | — | — |
| 2007-01-22 | $16.17 | $22.43 | 15,506,796 | — | — |
| 2007-01-19 | $16.24 | $22.53 | 27,793,373 | — | — |
| 2007-01-18 | $16.25 | $22.54 | 38,095,609 | — | — |
| 2007-01-17 | $17.16 | $23.80 | 9,418,348 | — | — |
| 2007-01-16 | $17.30 | $24.00 | 4,191,404 | — | — |
| 2007-01-12 | $17.43 | $24.19 | 7,124,268 | — | — |
| 2007-01-11 | $17.49 | $24.27 | 7,297,184 | — | — |
| 2007-01-10 | $17.39 | $24.13 | 20,113,983 | — | — |
| 2007-01-09 | $17.73 | $24.60 | 7,764,450 | — | — |
| 2007-01-08 | $17.71 | $24.57 | 5,268,634 | — | — |
| 2007-01-05 | $17.75 | $24.62 | 8,448,281 | — | — |
| 2007-01-04 | $17.69 | $24.54 | 18,975,197 | — | — |
| 2007-01-03 | $17.06 | $23.66 | 9,551,253 | — | — |