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
- 2003-12-09 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 | $14.37 | $14.58 | 1,287,200 | — | — |
| 2007-12-28 | $14.15 | $14.36 | 1,510,000 | — | — |
| 2007-12-27 | $14.15 | $14.36 | 1,130,800 | — | — |
| 2007-12-26 | $14.46 | $14.67 | 1,031,600 | — | — |
| 2007-12-24 | $14.45 | $14.67 | 1,036,800 | — | — |
| 2007-12-21 | $14.27 | $14.48 | 1,491,200 | — | — |
| 2007-12-20 | $14.45 | $14.66 | 1,078,000 | — | — |
| 2007-12-19 | $14.14 | $14.34 | 1,391,600 | — | — |
| 2007-12-18 | $14.21 | $14.42 | 2,256,800 | — | — |
| 2007-12-17 | $14.14 | $14.35 | 3,112,800 | — | — |
| 2007-12-14 | $14.81 | $15.03 | 2,236,800 | — | — |
| 2007-12-13 | $14.78 | $15.00 | 1,694,800 | — | — |
| 2007-12-12 | $14.96 | $15.18 | 1,422,400 | — | — |
| 2007-12-11 | $14.89 | $15.11 | 2,127,200 | — | — |
| 2007-12-10 | $15.18 | $15.41 | 2,529,600 | — | — |
| 2007-12-07 | $15.06 | $15.28 | 2,287,600 | — | — |
| 2007-12-06 | $15.61 | $15.84 | 1,848,800 | — | — |
| 2007-12-05 | $15.26 | $15.49 | 7,389,200 | — | — |
| 2007-12-04 | $15.35 | $15.57 | 3,900,800 | — | — |
| 2007-12-03 | $15.02 | $15.25 | 2,114,800 | — | — |
| 2007-11-30 | $15.03 | $15.25 | 3,097,600 | — | — |
| 2007-11-29 | $14.68 | $14.90 | 1,736,400 | — | — |
| 2007-11-28 | $14.88 | $15.10 | 3,056,800 | — | — |
| 2007-11-27 | $13.82 | $14.02 | 1,546,000 | — | — |
| 2007-11-26 | $13.80 | $14.00 | 2,476,800 | — | — |
| 2007-11-23 | $13.65 | $13.85 | 1,102,000 | — | — |
| 2007-11-21 | $13.51 | $13.71 | 3,955,600 | — | — |
| 2007-11-20 | $13.81 | $14.02 | 4,872,000 | — | — |
| 2007-11-19 | $14.00 | $14.21 | 4,356,800 | — | — |
| 2007-11-16 | $15.18 | $15.41 | 4,471,600 | — | — |
| 2007-11-15 | $15.10 | $15.32 | 4,422,000 | — | — |
| 2007-11-14 | $14.56 | $14.78 | 3,049,600 | — | — |
| 2007-11-13 | $14.95 | $15.17 | 5,007,600 | — | — |
| 2007-11-12 | $13.75 | $13.96 | 5,332,000 | — | — |
| 2007-11-09 | $14.85 | $15.07 | 4,613,600 | — | — |
| 2007-11-08 | $15.62 | $15.85 | 11,298,400 | — | — |
| 2007-11-07 | $14.28 | $14.49 | 6,686,000 | — | — |
| 2007-11-06 | $15.32 | $15.55 | 6,496,800 | — | — |
| 2007-11-05 | $14.52 | $14.73 | 3,929,200 | — | — |
| 2007-11-02 | $14.73 | $14.95 | 3,989,200 | — | — |
| 2007-11-01 | $14.14 | $14.35 | 4,256,800 | — | — |
| 2007-10-31 | $14.09 | $14.30 | 4,212,000 | — | — |
| 2007-10-30 | $13.46 | $13.66 | 4,199,600 | — | — |
| 2007-10-29 | $14.12 | $14.32 | 4,508,000 | — | — |
| 2007-10-26 | $13.37 | $13.57 | 2,424,800 | — | — |
| 2007-10-25 | $12.65 | $12.84 | 2,023,600 | — | — |
| 2007-10-24 | $12.68 | $12.87 | 4,750,000 | — | — |
| 2007-10-23 | $13.00 | $13.19 | 2,648,800 | — | — |
| 2007-10-22 | $12.52 | $12.71 | 3,381,600 | — | — |
| 2007-10-19 | $13.14 | $13.34 | 3,067,600 | — | — |
| 2007-10-18 | $13.34 | $13.54 | 2,091,600 | — | — |
| 2007-10-17 | $13.04 | $13.23 | 4,160,000 | — | — |
| 2007-10-16 | $12.25 | $12.43 | 1,196,000 | — | — |
| 2007-10-15 | $12.31 | $12.49 | 3,194,000 | — | — |
| 2007-10-12 | $12.32 | $12.50 | 6,491,200 | — | — |
| 2007-10-11 | $12.00 | $12.17 | 7,874,800 | — | — |
| 2007-10-10 | $13.05 | $13.25 | 2,067,600 | — | — |
| 2007-10-09 | $13.07 | $13.26 | 1,072,800 | — | — |
| 2007-10-08 | $13.02 | $13.21 | 1,625,200 | — | — |
| 2007-10-05 | $12.88 | $13.07 | 1,664,800 | — | — |
| 2007-10-04 | $12.70 | $12.89 | 3,194,400 | — | — |
| 2007-10-03 | $13.21 | $13.40 | 3,665,200 | — | — |
| 2007-10-02 | $13.59 | $13.79 | 1,654,000 | — | — |
| 2007-10-01 | $13.44 | $13.63 | 2,978,800 | — | — |
| 2007-09-28 | $12.95 | $13.14 | 4,817,200 | — | — |
| 2007-09-27 | $12.82 | $13.01 | 1,374,000 | — | — |
| 2007-09-26 | $12.95 | $13.14 | 2,728,800 | — | — |
| 2007-09-25 | $12.79 | $12.97 | 2,688,800 | — | — |
| 2007-09-24 | $12.18 | $12.36 | 4,704,400 | — | — |
| 2007-09-21 | $12.43 | $12.61 | 2,084,000 | — | — |
| 2007-09-20 | $12.17 | $12.35 | 2,166,400 | — | — |
| 2007-09-19 | $12.11 | $12.29 | 3,635,600 | — | — |
| 2007-09-18 | $12.02 | $12.20 | 3,159,200 | — | — |
| 2007-09-17 | $11.30 | $11.46 | 1,805,600 | — | — |
| 2007-09-14 | $11.39 | $11.55 | 2,371,600 | — | — |
| 2007-09-13 | $11.28 | $11.45 | 2,666,000 | — | — |
| 2007-09-12 | $11.03 | $11.19 | 3,846,000 | — | — |
| 2007-09-11 | $10.78 | $10.94 | 1,646,800 | — | — |
| 2007-09-10 | $10.38 | $10.54 | 898,000 | — | — |
| 2007-09-07 | $10.39 | $10.54 | 877,200 | — | — |
| 2007-09-06 | $10.54 | $10.70 | 1,503,200 | — | — |
| 2007-09-05 | $10.46 | $10.62 | 1,581,200 | — | — |
| 2007-09-04 | $10.65 | $10.81 | 1,791,600 | — | — |
| 2007-08-31 | $10.62 | $10.78 | 1,820,000 | — | — |
| 2007-08-30 | $10.17 | $10.32 | 1,666,400 | — | — |
| 2007-08-29 | $10.45 | $10.60 | 1,478,000 | — | — |
| 2007-08-28 | $10.15 | $10.30 | 3,391,200 | — | — |
| 2007-08-27 | $10.81 | $10.97 | 3,871,600 | — | — |
| 2007-08-24 | $10.38 | $10.53 | 2,072,400 | — | — |
| 2007-08-23 | $10.19 | $10.34 | 2,228,000 | — | — |
| 2007-08-22 | $10.21 | $10.36 | 3,190,400 | — | — |
| 2007-08-21 | $9.65 | $9.80 | 1,858,400 | — | — |
| 2007-08-20 | $9.50 | $9.64 | 1,780,400 | — | — |
| 2007-08-17 | $9.53 | $9.67 | 3,154,800 | — | — |
| 2007-08-16 | $9.14 | $9.27 | 14,794,800 | — | — |
| 2007-08-15 | $9.50 | $9.64 | 3,326,800 | — | — |
| 2007-08-14 | $9.63 | $9.77 | 3,347,600 | — | — |
| 2007-08-13 | $9.63 | $9.77 | 3,908,000 | — | — |
| 2007-08-10 | $9.38 | $9.52 | 12,225,600 | — | — |
| 2007-08-09 | $9.75 | $9.89 | 5,684,800 | — | — |
| 2007-08-08 | $10.08 | $10.23 | 4,937,200 | — | — |
| 2007-08-07 | $10.15 | $10.30 | 9,446,800 | — | — |
| 2007-08-06 | $10.82 | $10.98 | 4,812,400 | — | — |
| 2007-08-03 | $10.73 | $10.88 | 8,076,400 | — | — |
| 2007-08-02 | $10.13 | $10.28 | 5,862,000 | — | — |
| 2007-08-01 | $9.37 | $9.50 | 2,239,200 | — | — |
| 2007-07-31 | $9.64 | $9.78 | 2,575,200 | — | — |
| 2007-07-30 | $9.60 | $9.75 | 7,509,600 | — | — |
| 2007-07-27 | $9.78 | $9.92 | 2,887,200 | — | — |
| 2007-07-26 | $10.00 | $10.15 | 3,402,400 | — | — |
| 2007-07-25 | $10.36 | $10.52 | 1,911,200 | — | — |
| 2007-07-24 | $10.14 | $10.29 | 3,618,400 | — | — |
| 2007-07-23 | $10.62 | $10.78 | 1,500,800 | — | — |
| 2007-07-20 | $10.60 | $10.76 | 1,801,600 | — | — |
| 2007-07-19 | $10.72 | $10.88 | 1,753,600 | — | — |
| 2007-07-18 | $10.46 | $10.62 | 1,249,600 | — | — |
| 2007-07-17 | $10.53 | $10.69 | 2,772,800 | — | — |
| 2007-07-16 | $10.65 | $10.81 | 2,788,000 | — | — |
| 2007-07-13 | $10.69 | $10.85 | 1,587,200 | — | — |
| 2007-07-12 | $10.81 | $10.97 | 1,847,200 | — | — |
| 2007-07-11 | $10.69 | $10.85 | 2,678,400 | — | — |
| 2007-07-10 | $10.73 | $10.89 | 1,411,200 | — | — |
| 2007-07-09 | $10.95 | $11.12 | 2,349,600 | — | — |
| 2007-07-06 | $11.08 | $11.25 | 3,943,200 | — | — |
| 2007-07-05 | $10.81 | $10.97 | 5,667,200 | — | — |
| 2007-07-03 | $10.51 | $10.66 | 3,976,800 | — | — |
| 2007-07-02 | $9.86 | $10.00 | 4,112,000 | — | — |
| 2007-06-29 | $9.83 | $9.97 | 3,365,600 | — | — |
| 2007-06-28 | $9.51 | $9.65 | 1,135,200 | — | — |
| 2007-06-27 | $9.50 | $9.64 | 1,611,200 | — | — |
| 2007-06-26 | $9.42 | $9.52 | 1,519,200 | — | — |
| 2007-06-25 | $9.53 | $9.64 | 1,536,000 | — | — |
| 2007-06-22 | $9.47 | $9.57 | 2,516,800 | — | — |
| 2007-06-21 | $9.54 | $9.65 | 1,456,000 | — | — |
| 2007-06-20 | $9.61 | $9.72 | 1,624,800 | — | — |
| 2007-06-19 | $9.74 | $9.84 | 2,057,600 | — | — |
| 2007-06-18 | $9.73 | $9.84 | 4,524,800 | — | — |
| 2007-06-15 | $9.21 | $9.31 | 1,888,800 | — | — |
| 2007-06-14 | $9.14 | $9.24 | 2,519,200 | — | — |
| 2007-06-13 | $9.33 | $9.43 | 2,127,200 | — | — |
| 2007-06-12 | $9.09 | $9.19 | 1,666,400 | — | — |
| 2007-06-11 | $9.29 | $9.39 | 1,473,600 | — | — |
| 2007-06-08 | $9.21 | $9.31 | 2,492,800 | — | — |
| 2007-06-07 | $9.14 | $9.24 | 2,689,600 | — | — |
| 2007-06-06 | $9.30 | $9.41 | 1,486,400 | — | — |
| 2007-06-05 | $9.50 | $9.61 | 3,248,000 | — | — |
| 2007-06-04 | $9.36 | $9.47 | 2,768,000 | — | — |
| 2007-06-01 | $9.41 | $9.52 | 2,307,200 | — | — |
| 2007-05-31 | $9.55 | $9.66 | 1,888,000 | — | — |
| 2007-05-30 | $9.44 | $9.54 | 3,023,200 | — | — |
| 2007-05-29 | $9.49 | $9.59 | 1,551,200 | — | — |
| 2007-05-25 | $9.59 | $9.70 | 1,622,400 | — | — |
| 2007-05-24 | $9.51 | $9.61 | 6,329,600 | — | — |
| 2007-05-23 | $9.84 | $9.95 | 3,080,800 | — | — |
| 2007-05-22 | $10.18 | $10.29 | 2,076,800 | — | — |
| 2007-05-21 | $10.18 | $10.29 | 6,239,200 | — | — |
| 2007-05-18 | $9.94 | $10.05 | 5,068,800 | — | — |
| 2007-05-17 | $9.76 | $9.87 | 15,545,600 | — | — |
| 2007-05-16 | $9.03 | $9.13 | 2,738,400 | — | — |
| 2007-05-15 | $8.94 | $9.04 | 1,406,400 | — | — |
| 2007-05-14 | $9.01 | $9.11 | 1,627,200 | — | — |
| 2007-05-11 | $9.08 | $9.18 | 1,521,600 | — | — |
| 2007-05-10 | $8.86 | $8.95 | 1,581,600 | — | — |
| 2007-05-09 | $9.06 | $9.16 | 1,257,600 | — | — |
| 2007-05-08 | $9.05 | $9.15 | 2,132,800 | — | — |
| 2007-05-07 | $8.89 | $8.99 | 680,800 | — | — |
| 2007-05-04 | $8.97 | $9.07 | 1,570,400 | — | — |
| 2007-05-03 | $8.78 | $8.88 | 1,389,600 | — | — |
| 2007-05-02 | $8.74 | $8.83 | 1,245,600 | — | — |
| 2007-05-01 | $8.75 | $8.84 | 1,851,200 | — | — |
| 2007-04-30 | $8.87 | $8.96 | 3,182,400 | — | — |
| 2007-04-27 | $8.83 | $8.93 | 3,684,800 | — | — |
| 2007-04-26 | $8.63 | $8.72 | 4,155,200 | — | — |
| 2007-04-25 | $8.49 | $8.58 | 1,670,400 | — | — |
| 2007-04-24 | $8.50 | $8.60 | 868,800 | — | — |
| 2007-04-23 | $8.49 | $8.58 | 2,569,600 | — | — |
| 2007-04-20 | $8.46 | $8.56 | 1,964,000 | — | — |
| 2007-04-19 | $8.59 | $8.68 | 1,428,800 | — | — |
| 2007-04-18 | $8.65 | $8.75 | 652,000 | — | — |
| 2007-04-17 | $8.71 | $8.80 | 1,584,000 | — | — |
| 2007-04-16 | $8.73 | $8.83 | 1,811,200 | — | — |
| 2007-04-13 | $8.56 | $8.65 | 1,049,600 | — | — |
| 2007-04-12 | $8.60 | $8.70 | 2,023,200 | — | — |
| 2007-04-11 | $8.64 | $8.73 | 1,584,000 | — | — |
| 2007-04-10 | $8.66 | $8.76 | 2,179,200 | — | — |
| 2007-04-09 | $8.74 | $8.84 | 1,133,600 | — | — |
| 2007-04-05 | $8.79 | $8.88 | 3,297,600 | — | — |
| 2007-04-04 | $8.72 | $8.81 | 2,981,600 | — | — |
| 2007-04-03 | $8.46 | $8.56 | 2,048,800 | — | — |
| 2007-04-02 | $8.41 | $8.51 | 983,200 | — | — |
| 2007-03-30 | $8.37 | $8.47 | 1,521,600 | — | — |
| 2007-03-29 | $8.34 | $8.43 | 1,698,400 | — | — |
| 2007-03-28 | $8.15 | $8.24 | 1,723,200 | — | — |
| 2007-03-27 | $8.23 | $8.32 | 1,873,600 | — | — |
| 2007-03-26 | $8.43 | $8.52 | 2,074,400 | — | — |
| 2007-03-23 | $8.38 | $8.47 | 1,167,200 | — | — |
| 2007-03-22 | $8.40 | $8.49 | 2,386,400 | — | — |
| 2007-03-21 | $8.41 | $8.50 | 2,632,000 | — | — |
| 2007-03-20 | $8.26 | $8.35 | 2,045,600 | — | — |
| 2007-03-19 | $8.19 | $8.28 | 5,007,200 | — | — |
| 2007-03-16 | $8.08 | $8.16 | 3,548,800 | — | — |
| 2007-03-15 | $7.85 | $7.93 | 2,185,600 | — | — |
| 2007-03-14 | $7.78 | $7.87 | 4,595,200 | — | — |
| 2007-03-13 | $7.58 | $7.66 | 3,125,600 | — | — |
| 2007-03-12 | $7.65 | $7.73 | 3,206,400 | — | — |
| 2007-03-09 | $7.53 | $7.61 | 2,993,600 | — | — |
| 2007-03-08 | $7.32 | $7.40 | 2,078,400 | — | — |
| 2007-03-07 | $7.23 | $7.31 | 1,916,800 | — | — |
| 2007-03-06 | $7.37 | $7.45 | 2,538,400 | — | — |
| 2007-03-05 | $6.99 | $7.07 | 4,940,800 | — | — |
| 2007-03-02 | $7.22 | $7.30 | 3,414,400 | — | — |
| 2007-03-01 | $7.37 | $7.46 | 5,117,600 | — | — |
| 2007-02-28 | $7.38 | $7.46 | 5,064,000 | — | — |
| 2007-02-27 | $7.33 | $7.41 | 6,509,600 | — | — |
| 2007-02-26 | $7.72 | $7.81 | 1,808,000 | — | — |
| 2007-02-23 | $7.75 | $7.83 | 1,774,400 | — | — |
| 2007-02-22 | $7.77 | $7.86 | 1,988,000 | — | — |
| 2007-02-21 | $7.87 | $7.96 | 2,339,200 | — | — |
| 2007-02-20 | $7.85 | $7.94 | 4,522,400 | — | — |
| 2007-02-16 | $7.72 | $7.80 | 2,965,600 | — | — |
| 2007-02-15 | $7.66 | $7.74 | 3,757,600 | — | — |
| 2007-02-14 | $7.73 | $7.81 | 8,800,000 | — | — |
| 2007-02-13 | $7.30 | $7.38 | 13,181,600 | — | — |
| 2007-02-12 | $7.53 | $7.61 | 18,288,800 | — | — |
| 2007-02-09 | $8.45 | $8.55 | 3,365,600 | — | — |
| 2007-02-08 | $8.70 | $8.79 | 2,752,800 | — | — |
| 2007-02-07 | $8.71 | $8.80 | 4,060,800 | — | — |
| 2007-02-06 | $8.72 | $8.82 | 1,854,400 | — | — |
| 2007-02-05 | $8.66 | $8.75 | 3,460,000 | — | — |
| 2007-02-02 | $8.58 | $8.67 | 3,357,600 | — | — |
| 2007-02-01 | $8.43 | $8.52 | 8,801,600 | — | — |
| 2007-01-31 | $8.89 | $8.99 | 6,401,600 | — | — |
| 2007-01-30 | $9.31 | $9.41 | 5,711,200 | — | — |
| 2007-01-29 | $9.08 | $9.18 | 4,976,800 | — | — |
| 2007-01-26 | $8.74 | $8.83 | 2,232,800 | — | — |
| 2007-01-25 | $8.72 | $8.82 | 3,499,200 | — | — |
| 2007-01-24 | $8.74 | $8.84 | 4,595,200 | — | — |
| 2007-01-23 | $8.39 | $8.48 | 4,674,400 | — | — |
| 2007-01-22 | $8.23 | $8.32 | 3,866,400 | — | — |
| 2007-01-19 | $8.03 | $8.12 | 2,184,000 | — | — |
| 2007-01-18 | $7.97 | $8.06 | 2,899,200 | — | — |
| 2007-01-17 | $8.10 | $8.19 | 2,069,600 | — | — |
| 2007-01-16 | $8.21 | $8.30 | 2,386,400 | — | — |
| 2007-01-12 | $8.09 | $8.18 | 1,946,400 | — | — |
| 2007-01-11 | $8.06 | $8.15 | 2,699,200 | — | — |
| 2007-01-10 | $8.13 | $8.22 | 2,488,000 | — | — |
| 2007-01-09 | $8.19 | $8.28 | 3,512,000 | — | — |
| 2007-01-08 | $8.15 | $8.24 | 4,196,000 | — | — |
| 2007-01-05 | $8.17 | $8.26 | 3,896,800 | — | — |
| 2007-01-04 | $8.40 | $8.49 | 3,513,600 | — | — |
| 2007-01-03 | $8.20 | $8.29 | 5,928,000 | — | — |