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
- 2006-07-19 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 | $10.64 | $10.66 | 2,407,484 | — | — |
| 2007-12-28 | $10.80 | $10.83 | 2,378,246 | — | — |
| 2007-12-27 | $10.70 | $10.72 | 1,931,480 | — | — |
| 2007-12-26 | $11.03 | $11.06 | 1,741,433 | — | — |
| 2007-12-24 | $11.20 | $11.23 | 1,284,036 | — | — |
| 2007-12-21 | $10.99 | $11.02 | 5,556,771 | — | — |
| 2007-12-20 | $10.88 | $10.91 | 3,988,329 | — | — |
| 2007-12-19 | $11.23 | $11.26 | 5,724,003 | — | — |
| 2007-12-18 | $11.18 | $11.21 | 5,552,119 | — | — |
| 2007-12-17 | $11.42 | $11.45 | 6,442,549 | — | — |
| 2007-12-14 | $11.38 | $11.41 | 4,030,635 | — | — |
| 2007-12-13 | $11.94 | $11.97 | 4,076,043 | — | — |
| 2007-12-12 | $12.37 | $12.41 | 8,380,674 | — | — |
| 2007-12-11 | $12.40 | $12.43 | 11,632,959 | — | — |
| 2007-12-10 | $13.81 | $13.85 | 3,389,836 | — | — |
| 2007-12-07 | $13.51 | $13.55 | 2,667,968 | — | — |
| 2007-12-06 | $13.44 | $13.48 | 3,184,949 | — | — |
| 2007-12-05 | $13.48 | $13.52 | 4,874,994 | — | — |
| 2007-12-04 | $13.15 | $13.18 | 4,216,917 | — | — |
| 2007-12-03 | $13.06 | $13.09 | 2,339,040 | — | — |
| 2007-11-30 | $13.17 | $13.20 | 3,874,478 | — | — |
| 2007-11-29 | $12.91 | $12.94 | 3,131,567 | — | — |
| 2007-11-28 | $12.88 | $12.91 | 4,239,067 | — | — |
| 2007-11-27 | $12.41 | $12.44 | 3,901,279 | — | — |
| 2007-11-26 | $12.47 | $12.50 | 3,113,404 | — | — |
| 2007-11-23 | $12.77 | $12.80 | 1,878,098 | — | — |
| 2007-11-21 | $12.61 | $12.64 | 5,251,765 | — | — |
| 2007-11-20 | $12.29 | $12.32 | 3,936,276 | — | — |
| 2007-11-19 | $12.13 | $12.16 | 2,997,781 | — | — |
| 2007-11-16 | $12.62 | $12.65 | 4,214,702 | — | — |
| 2007-11-15 | $12.45 | $12.48 | 4,298,429 | — | — |
| 2007-11-14 | $12.76 | $12.79 | 3,466,254 | — | — |
| 2007-11-13 | $13.13 | $13.17 | 5,422,542 | — | — |
| 2007-11-12 | $13.18 | $13.21 | 4,173,724 | — | — |
| 2007-11-09 | $13.14 | $13.17 | 4,765,351 | — | — |
| 2007-11-08 | $13.29 | $13.33 | 6,507,670 | — | — |
| 2007-11-07 | $13.32 | $13.34 | 4,903,567 | — | — |
| 2007-11-06 | $13.78 | $13.80 | 7,080,912 | — | — |
| 2007-11-05 | $14.02 | $14.04 | 4,704,882 | — | — |
| 2007-11-02 | $14.35 | $14.37 | 3,975,482 | — | — |
| 2007-11-01 | $14.60 | $14.62 | 2,891,461 | — | — |
| 2007-10-31 | $14.82 | $14.84 | 3,784,992 | — | — |
| 2007-10-30 | $14.73 | $14.75 | 3,890,204 | — | — |
| 2007-10-29 | $14.26 | $14.28 | 2,238,258 | — | — |
| 2007-10-26 | $14.26 | $14.28 | 2,914,719 | — | — |
| 2007-10-25 | $14.16 | $14.18 | 5,072,350 | — | — |
| 2007-10-24 | $14.56 | $14.58 | 3,304,780 | — | — |
| 2007-10-23 | $14.47 | $14.49 | 2,072,575 | — | — |
| 2007-10-22 | $14.20 | $14.22 | 2,831,878 | — | — |
| 2007-10-19 | $13.67 | $13.69 | 3,417,302 | — | — |
| 2007-10-18 | $14.48 | $14.50 | 1,349,821 | — | — |
| 2007-10-17 | $14.67 | $14.69 | 1,105,064 | — | — |
| 2007-10-16 | $14.66 | $14.68 | 1,939,011 | — | — |
| 2007-10-15 | $14.54 | $14.56 | 1,164,869 | — | — |
| 2007-10-12 | $14.73 | $14.75 | 1,478,291 | — | — |
| 2007-10-11 | $14.70 | $14.71 | 1,931,037 | — | — |
| 2007-10-10 | $14.99 | $15.01 | 2,099,820 | — | — |
| 2007-10-09 | $15.11 | $15.13 | 1,731,687 | — | — |
| 2007-10-08 | $15.08 | $15.10 | 1,557,810 | — | — |
| 2007-10-05 | $14.98 | $15.00 | 2,020,523 | — | — |
| 2007-10-04 | $14.73 | $14.75 | 3,837,266 | — | — |
| 2007-10-03 | $14.72 | $14.74 | 3,166,786 | — | — |
| 2007-10-02 | $14.49 | $14.51 | 2,788,685 | — | — |
| 2007-10-01 | $14.80 | $14.82 | 1,817,850 | — | — |
| 2007-09-28 | $14.79 | $14.81 | 2,603,290 | — | — |
| 2007-09-27 | $14.33 | $14.35 | 1,282,485 | — | — |
| 2007-09-26 | $14.40 | $14.42 | 5,058,617 | — | — |
| 2007-09-25 | $13.83 | $13.85 | 3,423,283 | — | — |
| 2007-09-24 | $14.14 | $14.16 | 2,247,118 | — | — |
| 2007-09-21 | $14.49 | $14.51 | 2,600,189 | — | — |
| 2007-09-20 | $14.22 | $14.24 | 1,684,286 | — | — |
| 2007-09-19 | $14.42 | $14.44 | 3,043,632 | — | — |
| 2007-09-18 | $13.92 | $13.94 | 3,289,718 | — | — |
| 2007-09-17 | $13.38 | $13.40 | 2,912,282 | — | — |
| 2007-09-14 | $13.63 | $13.65 | 1,478,956 | — | — |
| 2007-09-13 | $13.57 | $13.58 | 1,826,489 | — | — |
| 2007-09-12 | $13.50 | $13.52 | 3,659,180 | — | — |
| 2007-09-11 | $13.69 | $13.71 | 2,231,391 | — | — |
| 2007-09-10 | $13.58 | $13.59 | 1,262,550 | — | — |
| 2007-09-07 | $13.63 | $13.65 | 2,269,711 | — | — |
| 2007-09-06 | $14.28 | $14.30 | 1,175,058 | — | — |
| 2007-09-05 | $14.31 | $14.32 | 1,532,559 | — | — |
| 2007-09-04 | $14.34 | $14.36 | 1,475,633 | — | — |
| 2007-08-31 | $14.40 | $14.42 | 2,872,634 | — | — |
| 2007-08-30 | $14.19 | $14.21 | 1,543,855 | — | — |
| 2007-08-29 | $14.10 | $14.12 | 2,266,610 | — | — |
| 2007-08-28 | $13.70 | $13.71 | 1,946,542 | — | — |
| 2007-08-27 | $14.01 | $14.03 | 1,841,772 | — | — |
| 2007-08-24 | $14.47 | $14.49 | 2,194,401 | — | — |
| 2007-08-23 | $13.87 | $13.89 | 1,449,053 | — | — |
| 2007-08-22 | $13.87 | $13.89 | 2,815,708 | — | — |
| 2007-08-21 | $13.63 | $13.65 | 3,995,860 | — | — |
| 2007-08-20 | $13.09 | $13.11 | 1,962,047 | — | — |
| 2007-08-17 | $12.93 | $12.95 | 9,251,612 | — | — |
| 2007-08-16 | $12.79 | $12.80 | 8,668,181 | — | — |
| 2007-08-15 | $13.20 | $13.22 | 5,551,012 | — | — |
| 2007-08-14 | $14.16 | $14.18 | 4,217,139 | — | — |
| 2007-08-13 | $14.20 | $14.22 | 2,889,468 | — | — |
| 2007-08-10 | $13.99 | $14.00 | 5,963,666 | — | — |
| 2007-08-09 | $13.84 | $13.86 | 7,872,553 | — | — |
| 2007-08-08 | $14.44 | $14.44 | 3,514,541 | — | — |
| 2007-08-07 | $14.05 | $14.05 | 4,642,640 | — | — |
| 2007-08-06 | $13.98 | $13.98 | 8,015,199 | — | — |
| 2007-08-03 | $13.83 | $13.83 | 4,503,538 | — | — |
| 2007-08-02 | $14.52 | $14.52 | 5,519,780 | — | — |
| 2007-08-01 | $15.16 | $15.16 | 11,433,609 | — | — |
| 2007-07-31 | $15.19 | $15.19 | 3,538,020 | — | — |
| 2007-07-30 | $15.27 | $15.27 | 2,625,661 | — | — |
| 2007-07-27 | $15.24 | $15.24 | 3,410,657 | — | — |
| 2007-07-26 | $15.78 | $15.78 | 5,376,248 | — | — |
| 2007-07-25 | $16.37 | $16.37 | 2,456,214 | — | — |
| 2007-07-24 | $16.43 | $16.43 | 2,386,884 | — | — |
| 2007-07-23 | $17.35 | $17.35 | 3,582,541 | — | — |
| 2007-07-20 | $16.74 | $16.74 | 2,791,122 | — | — |
| 2007-07-19 | $16.89 | $16.89 | 3,182,734 | — | — |
| 2007-07-18 | $16.49 | $16.49 | 2,288,317 | — | — |
| 2007-07-17 | $16.73 | $16.73 | 1,246,159 | — | — |
| 2007-07-16 | $16.84 | $16.84 | 1,361,782 | — | — |
| 2007-07-13 | $17.07 | $17.07 | 1,226,003 | — | — |
| 2007-07-12 | $17.13 | $17.13 | 1,397,222 | — | — |
| 2007-07-11 | $17.10 | $17.10 | 1,340,297 | — | — |
| 2007-07-10 | $17.02 | $17.02 | 1,831,140 | — | — |
| 2007-07-09 | $17.46 | $17.46 | 1,496,676 | — | — |
| 2007-07-06 | $17.40 | $17.40 | 1,566,227 | — | — |
| 2007-07-05 | $17.47 | $17.47 | 5,201,485 | — | — |
| 2007-07-03 | $16.90 | $16.90 | 1,850,854 | — | — |
| 2007-07-02 | $17.04 | $17.04 | 2,934,211 | — | — |
| 2007-06-29 | $16.37 | $16.37 | 1,534,995 | — | — |
| 2007-06-28 | $16.47 | $16.47 | 930,521 | — | — |
| 2007-06-27 | $16.45 | $16.45 | 1,838,228 | — | — |
| 2007-06-26 | $16.58 | $16.58 | 1,744,313 | — | — |
| 2007-06-25 | $16.59 | $16.59 | 1,710,423 | — | — |
| 2007-06-22 | $16.70 | $16.70 | 3,689,082 | — | — |
| 2007-06-21 | $16.63 | $16.63 | 1,824,495 | — | — |
| 2007-06-20 | $16.52 | $16.52 | 1,882,971 | — | — |
| 2007-06-19 | $16.81 | $16.81 | 1,724,378 | — | — |
| 2007-06-18 | $16.91 | $16.91 | 1,580,181 | — | — |
| 2007-06-15 | $16.91 | $16.91 | 2,681,258 | — | — |
| 2007-06-14 | $16.80 | $16.80 | 2,856,464 | — | — |
| 2007-06-13 | $16.34 | $16.34 | 2,273,919 | — | — |
| 2007-06-12 | $16.33 | $16.33 | 2,480,136 | — | — |
| 2007-06-11 | $16.47 | $16.47 | 3,717,656 | — | — |
| 2007-06-08 | $16.10 | $16.10 | 3,201,340 | — | — |
| 2007-06-07 | $16.10 | $16.10 | 2,184,433 | — | — |
| 2007-06-06 | $16.61 | $16.61 | 3,279,308 | — | — |
| 2007-06-05 | $16.97 | $16.97 | 1,386,812 | — | — |
| 2007-06-04 | $17.07 | $17.07 | 1,954,959 | — | — |
| 2007-06-01 | $17.17 | $17.17 | 5,594,869 | — | — |
| 2007-05-31 | $16.79 | $16.79 | 2,492,983 | — | — |
| 2007-05-30 | $16.83 | $16.83 | 2,259,965 | — | — |
| 2007-05-29 | $16.65 | $16.65 | 2,374,037 | — | — |
| 2007-05-25 | $16.67 | $16.67 | 2,592,436 | — | — |
| 2007-05-24 | $16.68 | $16.68 | 2,563,863 | — | — |
| 2007-05-23 | $16.68 | $16.68 | 1,781,968 | — | — |
| 2007-05-22 | $16.65 | $16.65 | 1,728,365 | — | — |
| 2007-05-21 | $16.42 | $16.42 | 1,333,209 | — | — |
| 2007-05-18 | $16.43 | $16.43 | 1,512,402 | — | — |
| 2007-05-17 | $16.29 | $16.29 | 0 | — | — |
| 2007-05-16 | $16.44 | $16.44 | 2,132,602 | — | — |
| 2007-05-15 | $16.34 | $16.34 | 2,135,925 | — | — |
| 2007-05-14 | $16.33 | $16.33 | 2,296,069 | — | — |
| 2007-05-11 | $16.57 | $16.57 | 1,737,003 | — | — |
| 2007-05-10 | $16.23 | $16.23 | 3,329,145 | — | — |
| 2007-05-09 | $16.69 | $16.69 | 931,850 | — | — |
| 2007-05-08 | $16.52 | $16.52 | 1,330,329 | — | — |
| 2007-05-07 | $16.63 | $16.63 | 981,245 | — | — |
| 2007-05-04 | $16.61 | $16.61 | 1,444,180 | — | — |
| 2007-05-03 | $16.84 | $16.84 | 2,516,019 | — | — |
| 2007-05-02 | $16.57 | $16.57 | 5,752,798 | — | — |
| 2007-05-01 | $16.29 | $16.29 | 6,193,362 | — | — |
| 2007-04-30 | $15.62 | $15.62 | 1,924,170 | — | — |
| 2007-04-27 | $16.12 | $16.12 | 1,667,895 | — | — |
| 2007-04-26 | $16.02 | $16.02 | 1,868,131 | — | — |
| 2007-04-25 | $16.13 | $16.13 | 1,869,903 | — | — |
| 2007-04-24 | $15.89 | $15.89 | 1,439,750 | — | — |
| 2007-04-23 | $16.04 | $16.04 | 1,193,442 | — | — |
| 2007-04-20 | $15.88 | $15.88 | 2,933,546 | — | — |
| 2007-04-19 | $15.78 | $15.78 | 1,927,050 | — | — |
| 2007-04-18 | $16.18 | $16.18 | 1,894,932 | — | — |
| 2007-04-17 | $15.84 | $15.84 | 1,674,097 | — | — |
| 2007-04-16 | $15.90 | $15.90 | 1,403,646 | — | — |
| 2007-04-13 | $15.76 | $15.76 | 1,149,364 | — | — |
| 2007-04-12 | $15.53 | $15.53 | 1,288,466 | — | — |
| 2007-04-11 | $15.66 | $15.66 | 2,498,963 | — | — |
| 2007-04-10 | $15.66 | $15.66 | 1,260,335 | — | — |
| 2007-04-09 | $15.67 | $15.67 | 1,050,796 | — | — |
| 2007-04-05 | $15.67 | $15.67 | 1,018,014 | — | — |
| 2007-04-04 | $15.72 | $15.72 | 1,266,759 | — | — |
| 2007-04-03 | $15.74 | $15.74 | 1,938,125 | — | — |
| 2007-04-02 | $15.73 | $15.73 | 1,954,516 | — | — |
| 2007-03-30 | $15.42 | $15.42 | 2,129,058 | — | — |
| 2007-03-29 | $15.35 | $15.35 | 1,847,753 | — | — |
| 2007-03-28 | $15.18 | $15.18 | 1,640,429 | — | — |
| 2007-03-27 | $15.25 | $15.25 | 1,964,705 | — | — |
| 2007-03-26 | $15.62 | $15.62 | 1,928,822 | — | — |
| 2007-03-23 | $15.52 | $15.52 | 1,434,656 | — | — |
| 2007-03-22 | $15.53 | $15.53 | 2,305,372 | — | — |
| 2007-03-21 | $15.61 | $15.61 | 1,931,258 | — | — |
| 2007-03-20 | $15.36 | $15.36 | 2,010,998 | — | — |
| 2007-03-19 | $15.26 | $15.26 | 2,110,231 | — | — |
| 2007-03-16 | $14.86 | $14.86 | 4,276,058 | — | — |
| 2007-03-15 | $14.95 | $14.95 | 4,299,315 | — | — |
| 2007-03-14 | $14.72 | $14.72 | 3,604,027 | — | — |
| 2007-03-13 | $15.02 | $15.02 | 1,958,946 | — | — |
| 2007-03-12 | $15.40 | $15.40 | 2,566,299 | — | — |
| 2007-03-09 | $15.53 | $15.53 | 2,751,030 | — | — |
| 2007-03-08 | $15.66 | $15.66 | 1,836,899 | — | — |
| 2007-03-07 | $15.61 | $15.61 | 1,838,671 | — | — |
| 2007-03-06 | $15.52 | $15.52 | 2,199,717 | — | — |
| 2007-03-05 | $15.29 | $15.29 | 2,610,156 | — | — |
| 2007-03-02 | $15.70 | $15.70 | 1,466,773 | — | — |
| 2007-03-01 | $15.87 | $15.87 | 3,678,893 | — | — |
| 2007-02-28 | $15.89 | $15.89 | 4,461,896 | — | — |
| 2007-02-27 | $15.46 | $15.46 | 3,486,632 | — | — |
| 2007-02-26 | $15.98 | $15.98 | 2,632,306 | — | — |
| 2007-02-23 | $16.02 | $16.02 | 3,155,489 | — | — |
| 2007-02-22 | $15.93 | $15.93 | 2,935,097 | — | — |
| 2007-02-21 | $15.80 | $15.80 | 2,326,415 | — | — |
| 2007-02-20 | $15.95 | $15.95 | 1,606,540 | — | — |
| 2007-02-16 | $15.65 | $15.65 | 1,993,943 | — | — |
| 2007-02-15 | $15.66 | $15.66 | 2,447,575 | — | — |
| 2007-02-14 | $15.73 | $15.73 | 1,943,219 | — | — |
| 2007-02-13 | $15.72 | $15.72 | 3,757,747 | — | — |
| 2007-02-12 | $15.29 | $15.29 | 3,019,045 | — | — |
| 2007-02-09 | $15.31 | $15.31 | 4,085,567 | — | — |
| 2007-02-08 | $15.29 | $15.29 | 3,076,857 | — | — |
| 2007-02-07 | $14.92 | $14.92 | 1,837,121 | — | — |
| 2007-02-06 | $14.85 | $14.85 | 1,890,059 | — | — |
| 2007-02-05 | $14.80 | $14.80 | 1,691,153 | — | — |
| 2007-02-02 | $14.70 | $14.70 | 4,542,522 | — | — |
| 2007-02-01 | $14.51 | $14.51 | 2,832,321 | — | — |
| 2007-01-31 | $14.09 | $14.09 | 2,253,763 | — | — |
| 2007-01-30 | $13.83 | $13.83 | 2,397,295 | — | — |
| 2007-01-29 | $13.54 | $13.54 | 2,699,642 | — | — |
| 2007-01-26 | $13.72 | $13.72 | 2,978,511 | — | — |
| 2007-01-25 | $13.52 | $13.52 | 2,092,067 | — | — |
| 2007-01-24 | $14.04 | $14.04 | 2,155,638 | — | — |
| 2007-01-23 | $13.99 | $13.99 | 1,712,417 | — | — |
| 2007-01-22 | $13.94 | $13.94 | 1,634,449 | — | — |
| 2007-01-19 | $14.13 | $14.13 | 1,375,958 | — | — |
| 2007-01-18 | $14.28 | $14.28 | 1,398,330 | — | — |
| 2007-01-17 | $14.44 | $14.44 | 1,473,640 | — | — |
| 2007-01-16 | $14.63 | $14.63 | 1,346,942 | — | — |
| 2007-01-12 | $14.68 | $14.68 | 1,203,853 | — | — |
| 2007-01-11 | $14.77 | $14.77 | 1,881,864 | — | — |
| 2007-01-10 | $14.65 | $14.65 | 2,170,700 | — | — |
| 2007-01-09 | $14.58 | $14.58 | 2,386,220 | — | — |
| 2007-01-08 | $14.57 | $14.57 | 1,731,909 | — | — |
| 2007-01-05 | $14.56 | $14.56 | 1,622,931 | — | — |
| 2007-01-04 | $14.56 | $14.56 | 3,860,523 | — | — |
| 2007-01-03 | $14.71 | $14.71 | 3,118,056 | — | — |