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
- 1980-03-17 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 | $10.27 | $10.27 | 1,228,211 | — | — |
| 2007-12-28 | $10.29 | $10.29 | 927,463 | — | — |
| 2007-12-27 | $10.30 | $10.30 | 734,038 | — | — |
| 2007-12-26 | $10.40 | $10.40 | 628,159 | — | — |
| 2007-12-24 | $10.40 | $10.40 | 464,954 | — | — |
| 2007-12-21 | $10.54 | $10.54 | 1,992,134 | — | — |
| 2007-12-20 | $10.28 | $10.28 | 1,431,968 | — | — |
| 2007-12-19 | $10.18 | $10.18 | 893,800 | — | — |
| 2007-12-18 | $10.11 | $10.11 | 847,693 | — | — |
| 2007-12-17 | $10.13 | $10.13 | 876,579 | — | — |
| 2007-12-14 | $10.28 | $10.28 | 792,699 | — | — |
| 2007-12-13 | $10.35 | $10.35 | 1,894,033 | — | — |
| 2007-12-12 | $10.46 | $10.46 | 1,884,478 | — | — |
| 2007-12-11 | $10.67 | $10.67 | 1,440,523 | — | — |
| 2007-12-10 | $11.01 | $11.01 | 790,477 | — | — |
| 2007-12-07 | $10.88 | $10.88 | 1,416,969 | — | — |
| 2007-12-06 | $11.21 | $11.21 | 943,017 | — | — |
| 2007-12-05 | $10.93 | $10.93 | 1,754,825 | — | — |
| 2007-12-04 | $10.60 | $10.60 | 1,272,317 | — | — |
| 2007-12-03 | $10.82 | $10.82 | 1,588,063 | — | — |
| 2007-11-30 | $11.24 | $11.24 | 1,512,849 | — | — |
| 2007-11-29 | $11.28 | $11.28 | 2,066,571 | — | — |
| 2007-11-28 | $11.32 | $11.32 | 1,728,938 | — | — |
| 2007-11-27 | $10.88 | $10.88 | 1,518,070 | — | — |
| 2007-11-26 | $10.74 | $10.74 | 1,858,259 | — | — |
| 2007-11-23 | $10.88 | $10.88 | 568,277 | — | — |
| 2007-11-21 | $10.79 | $10.79 | 1,638,281 | — | — |
| 2007-11-20 | $10.79 | $10.79 | 2,457,532 | — | — |
| 2007-11-19 | $10.68 | $10.68 | 1,385,084 | — | — |
| 2007-11-16 | $10.61 | $10.61 | 2,207,890 | — | — |
| 2007-11-15 | $10.66 | $10.66 | 1,522,181 | — | — |
| 2007-11-14 | $10.77 | $10.77 | 1,294,537 | — | — |
| 2007-11-13 | $10.83 | $10.83 | 1,802,709 | — | — |
| 2007-11-12 | $10.53 | $10.53 | 1,840,149 | — | — |
| 2007-11-09 | $10.33 | $10.33 | 1,334,200 | — | — |
| 2007-11-08 | $10.46 | $10.46 | 1,640,280 | — | — |
| 2007-11-07 | $10.62 | $10.62 | 1,362,086 | — | — |
| 2007-11-06 | $10.65 | $10.65 | 1,869,702 | — | — |
| 2007-11-05 | $10.70 | $10.70 | 2,232,888 | — | — |
| 2007-11-02 | $10.86 | $10.86 | 2,820,162 | — | — |
| 2007-11-01 | $11.13 | $11.13 | 2,251,997 | — | — |
| 2007-10-31 | $11.33 | $11.33 | 6,010,066 | — | — |
| 2007-10-30 | $11.04 | $11.04 | 5,541,001 | — | — |
| 2007-10-29 | $11.70 | $11.70 | 1,752,269 | — | — |
| 2007-10-26 | $11.83 | $11.83 | 1,342,088 | — | — |
| 2007-10-25 | $11.82 | $11.82 | 1,988,023 | — | — |
| 2007-10-24 | $12.15 | $12.15 | 1,750,269 | — | — |
| 2007-10-23 | $12.48 | $12.48 | 836,472 | — | — |
| 2007-10-22 | $12.38 | $12.38 | 1,079,892 | — | — |
| 2007-10-19 | $12.39 | $12.39 | 810,808 | — | — |
| 2007-10-18 | $12.66 | $12.66 | 1,155,884 | — | — |
| 2007-10-17 | $12.69 | $12.69 | 913,020 | — | — |
| 2007-10-16 | $12.71 | $12.71 | 622,271 | — | — |
| 2007-10-15 | $12.83 | $12.83 | 1,055,561 | — | — |
| 2007-10-12 | $12.99 | $12.99 | 830,584 | — | — |
| 2007-10-11 | $12.92 | $12.92 | 916,242 | — | — |
| 2007-10-10 | $13.10 | $13.10 | 1,546,734 | — | — |
| 2007-10-09 | $12.98 | $12.98 | 1,293,204 | — | — |
| 2007-10-08 | $12.84 | $12.84 | 1,313,980 | — | — |
| 2007-10-05 | $12.43 | $12.43 | 1,235,543 | — | — |
| 2007-10-04 | $12.15 | $12.15 | 935,240 | — | — |
| 2007-10-03 | $12.28 | $12.28 | 1,484,629 | — | — |
| 2007-10-02 | $12.26 | $12.26 | 1,097,001 | — | — |
| 2007-10-01 | $12.03 | $12.03 | 1,223,655 | — | — |
| 2007-09-28 | $11.73 | $11.73 | 1,100,112 | — | — |
| 2007-09-27 | $11.94 | $11.94 | 1,041,674 | — | — |
| 2007-09-26 | $11.62 | $11.62 | 1,019,676 | — | — |
| 2007-09-25 | $11.50 | $11.50 | 1,322,201 | — | — |
| 2007-09-24 | $11.29 | $11.29 | 1,666,278 | — | — |
| 2007-09-21 | $11.37 | $11.37 | 1,424,635 | — | — |
| 2007-09-20 | $11.35 | $11.35 | 1,149,774 | — | — |
| 2007-09-19 | $11.37 | $11.37 | 2,707,507 | — | — |
| 2007-09-18 | $10.99 | $10.99 | 1,680,943 | — | — |
| 2007-09-17 | $10.52 | $10.52 | 1,160,106 | — | — |
| 2007-09-14 | $10.74 | $10.74 | 2,666,289 | — | — |
| 2007-09-13 | $10.71 | $10.71 | 1,749,492 | — | — |
| 2007-09-12 | $10.86 | $10.86 | 1,652,168 | — | — |
| 2007-09-11 | $11.27 | $11.27 | 1,248,653 | — | — |
| 2007-09-10 | $11.04 | $11.04 | 1,720,272 | — | — |
| 2007-09-07 | $11.22 | $11.22 | 2,074,793 | — | — |
| 2007-09-06 | $11.64 | $11.64 | 1,166,883 | — | — |
| 2007-09-05 | $11.63 | $11.63 | 1,223,211 | — | — |
| 2007-09-04 | $11.79 | $11.79 | 1,182,548 | — | — |
| 2007-08-31 | $11.91 | $11.91 | 1,293,426 | — | — |
| 2007-08-30 | $11.68 | $11.68 | 876,690 | — | — |
| 2007-08-29 | $11.77 | $11.77 | 1,325,979 | — | — |
| 2007-08-28 | $11.39 | $11.39 | 1,801,931 | — | — |
| 2007-08-27 | $11.62 | $11.62 | 1,303,203 | — | — |
| 2007-08-24 | $11.68 | $11.68 | 1,569,621 | — | — |
| 2007-08-23 | $11.53 | $11.53 | 1,635,503 | — | — |
| 2007-08-22 | $11.62 | $11.62 | 1,921,808 | — | — |
| 2007-08-21 | $11.55 | $11.55 | 1,406,415 | — | — |
| 2007-08-20 | $11.69 | $11.69 | 1,930,696 | — | — |
| 2007-08-17 | $11.67 | $11.67 | 2,093,902 | — | — |
| 2007-08-16 | $11.45 | $11.45 | 1,960,804 | — | — |
| 2007-08-15 | $11.43 | $11.43 | 2,679,732 | — | — |
| 2007-08-14 | $11.50 | $11.50 | 3,870,391 | — | — |
| 2007-08-13 | $11.89 | $11.89 | 3,488,429 | — | — |
| 2007-08-10 | $11.76 | $11.76 | 7,408,592 | — | — |
| 2007-08-09 | $10.83 | $10.83 | 7,599,240 | — | — |
| 2007-08-08 | $11.54 | $11.54 | 5,895,299 | — | — |
| 2007-08-07 | $11.55 | $11.55 | 5,245,698 | — | — |
| 2007-08-06 | $12.24 | $12.24 | 4,130,587 | — | — |
| 2007-08-03 | $12.47 | $12.47 | 4,369,341 | — | — |
| 2007-08-02 | $13.11 | $13.11 | 6,107,611 | — | — |
| 2007-08-01 | $14.28 | $14.28 | 2,304,103 | — | — |
| 2007-07-31 | $13.96 | $13.96 | 2,127,898 | — | — |
| 2007-07-30 | $14.36 | $14.36 | 2,252,886 | — | — |
| 2007-07-27 | $14.26 | $14.26 | 1,937,806 | — | — |
| 2007-07-26 | $15.00 | $15.00 | 4,210,912 | — | — |
| 2007-07-25 | $14.73 | $14.73 | 2,427,757 | — | — |
| 2007-07-24 | $14.73 | $14.73 | 2,257,885 | — | — |
| 2007-07-23 | $15.32 | $15.32 | 2,169,228 | — | — |
| 2007-07-20 | $15.35 | $15.35 | 2,795,498 | — | — |
| 2007-07-19 | $15.37 | $15.37 | 4,478,108 | — | — |
| 2007-07-18 | $14.98 | $14.98 | 2,176,116 | — | — |
| 2007-07-17 | $14.97 | $14.97 | 950,349 | — | — |
| 2007-07-16 | $14.82 | $14.82 | 1,889,700 | — | — |
| 2007-07-13 | $14.67 | $14.67 | 1,133,776 | — | — |
| 2007-07-12 | $14.68 | $14.68 | 2,004,022 | — | — |
| 2007-07-11 | $14.44 | $14.44 | 1,218,323 | — | — |
| 2007-07-10 | $14.35 | $14.35 | 1,197,103 | — | — |
| 2007-07-09 | $14.69 | $14.69 | 2,464,642 | — | — |
| 2007-07-06 | $14.64 | $14.64 | 2,046,906 | — | — |
| 2007-07-05 | $14.29 | $14.29 | 1,582,953 | — | — |
| 2007-07-03 | $14.26 | $14.26 | 1,019,009 | — | — |
| 2007-07-02 | $14.26 | $14.26 | 1,841,927 | — | — |
| 2007-06-29 | $14.24 | $14.24 | 2,381,540 | — | — |
| 2007-06-28 | $14.37 | $14.37 | 1,903,476 | — | — |
| 2007-06-27 | $14.46 | $14.46 | 3,458,543 | — | — |
| 2007-06-26 | $14.05 | $14.05 | 4,496,550 | — | — |
| 2007-06-25 | $14.59 | $14.59 | 6,377,807 | — | — |
| 2007-06-22 | $15.01 | $15.01 | 4,653,979 | — | — |
| 2007-06-21 | $15.74 | $15.74 | 2,272,328 | — | — |
| 2007-06-20 | $15.68 | $15.68 | 2,026,686 | — | — |
| 2007-06-19 | $15.77 | $15.77 | 2,858,936 | — | — |
| 2007-06-18 | $16.13 | $16.13 | 1,862,925 | — | — |
| 2007-06-15 | $15.99 | $15.99 | 1,382,306 | — | — |
| 2007-06-14 | $15.91 | $15.91 | 1,291,204 | — | — |
| 2007-06-13 | $15.82 | $15.82 | 1,938,028 | — | — |
| 2007-06-12 | $15.80 | $15.80 | 2,269,773 | — | — |
| 2007-06-11 | $15.94 | $15.94 | 1,858,703 | — | — |
| 2007-06-08 | $15.82 | $15.82 | 1,370,863 | — | — |
| 2007-06-07 | $15.36 | $15.36 | 2,474,419 | — | — |
| 2007-06-06 | $15.64 | $15.64 | 2,914,042 | — | — |
| 2007-06-05 | $16.17 | $16.17 | 1,861,592 | — | — |
| 2007-06-04 | $16.35 | $16.35 | 1,781,044 | — | — |
| 2007-06-01 | $16.25 | $16.25 | 1,911,476 | — | — |
| 2007-05-31 | $16.04 | $16.04 | 3,207,346 | — | — |
| 2007-05-30 | $15.91 | $15.91 | 1,640,169 | — | — |
| 2007-05-29 | $15.99 | $15.99 | 1,454,743 | — | — |
| 2007-05-25 | $15.89 | $15.89 | 1,355,087 | — | — |
| 2007-05-24 | $15.72 | $15.72 | 2,419,203 | — | — |
| 2007-05-23 | $15.97 | $15.97 | 2,405,204 | — | — |
| 2007-05-22 | $16.20 | $16.20 | 2,388,095 | — | — |
| 2007-05-21 | $16.15 | $16.15 | 2,411,092 | — | — |
| 2007-05-18 | $15.99 | $15.99 | 2,515,971 | — | — |
| 2007-05-17 | $15.85 | $15.85 | 2,572,409 | — | — |
| 2007-05-16 | $15.81 | $15.81 | 3,646,746 | — | — |
| 2007-05-15 | $15.36 | $15.36 | 5,167,817 | — | — |
| 2007-05-14 | $15.27 | $15.27 | 3,049,140 | — | — |
| 2007-05-11 | $15.27 | $15.27 | 3,229,566 | — | — |
| 2007-05-10 | $15.18 | $15.18 | 2,584,186 | — | — |
| 2007-05-09 | $15.31 | $15.31 | 5,315,913 | — | — |
| 2007-05-08 | $15.32 | $15.32 | 2,120,455 | — | — |
| 2007-05-07 | $15.40 | $15.40 | 1,315,313 | — | — |
| 2007-05-04 | $15.31 | $15.31 | 2,088,125 | — | — |
| 2007-05-03 | $15.33 | $15.33 | 4,081,592 | — | — |
| 2007-05-02 | $15.39 | $15.39 | 3,456,099 | — | — |
| 2007-05-01 | $15.03 | $15.03 | 2,945,705 | — | — |
| 2007-04-30 | $14.99 | $14.99 | 5,115,822 | — | — |
| 2007-04-27 | $14.50 | $14.50 | 1,754,936 | — | — |
| 2007-04-26 | $14.55 | $14.55 | 1,674,833 | — | — |
| 2007-04-25 | $14.45 | $14.45 | 2,288,549 | — | — |
| 2007-04-24 | $14.18 | $14.18 | 2,394,094 | — | — |
| 2007-04-23 | $14.10 | $14.10 | 1,454,855 | — | — |
| 2007-04-20 | $14.13 | $14.13 | 1,316,868 | — | — |
| 2007-04-19 | $14.08 | $14.08 | 1,611,172 | — | — |
| 2007-04-18 | $14.13 | $14.13 | 1,856,703 | — | — |
| 2007-04-17 | $13.90 | $13.90 | 1,296,315 | — | — |
| 2007-04-16 | $14.12 | $14.12 | 1,198,436 | — | — |
| 2007-04-13 | $13.95 | $13.95 | 1,178,104 | — | — |
| 2007-04-12 | $13.91 | $13.91 | 1,573,176 | — | — |
| 2007-04-11 | $13.74 | $13.74 | 2,789,832 | — | — |
| 2007-04-10 | $13.60 | $13.60 | 1,967,026 | — | — |
| 2007-04-09 | $13.35 | $13.35 | 1,056,006 | — | — |
| 2007-04-05 | $13.41 | $13.41 | 1,026,897 | — | — |
| 2007-04-04 | $13.29 | $13.29 | 2,250,108 | — | — |
| 2007-04-03 | $13.02 | $13.02 | 2,796,943 | — | — |
| 2007-04-02 | $12.65 | $12.65 | 2,170,116 | — | — |
| 2007-03-30 | $12.58 | $12.58 | 1,136,331 | — | — |
| 2007-03-29 | $12.53 | $12.53 | 2,344,099 | — | — |
| 2007-03-28 | $12.59 | $12.59 | 1,351,420 | — | — |
| 2007-03-27 | $12.55 | $12.55 | 1,040,340 | — | — |
| 2007-03-26 | $12.68 | $12.68 | 878,246 | — | — |
| 2007-03-23 | $12.62 | $12.62 | 1,587,286 | — | — |
| 2007-03-22 | $12.55 | $12.55 | 2,366,874 | — | — |
| 2007-03-21 | $12.80 | $12.80 | 1,515,404 | — | — |
| 2007-03-20 | $12.54 | $12.54 | 1,382,306 | — | — |
| 2007-03-19 | $12.55 | $12.55 | 1,012,899 | — | — |
| 2007-03-16 | $12.38 | $12.38 | 947,239 | — | — |
| 2007-03-15 | $12.51 | $12.51 | 907,465 | — | — |
| 2007-03-14 | $12.38 | $12.38 | 1,562,844 | — | — |
| 2007-03-13 | $12.32 | $12.32 | 1,681,610 | — | — |
| 2007-03-12 | $12.75 | $12.75 | 1,031,230 | — | — |
| 2007-03-09 | $12.75 | $12.75 | 825,251 | — | — |
| 2007-03-08 | $12.64 | $12.64 | 1,199,769 | — | — |
| 2007-03-07 | $12.53 | $12.53 | 1,216,434 | — | — |
| 2007-03-06 | $12.58 | $12.58 | 2,166,783 | — | — |
| 2007-03-05 | $12.38 | $12.38 | 1,476,630 | — | — |
| 2007-03-02 | $12.44 | $12.44 | 989,012 | — | — |
| 2007-03-01 | $12.78 | $12.78 | 986,790 | — | — |
| 2007-02-28 | $12.83 | $12.83 | 1,756,491 | — | — |
| 2007-02-27 | $12.83 | $12.83 | 2,835,828 | — | — |
| 2007-02-26 | $13.05 | $13.05 | 1,982,580 | — | — |
| 2007-02-23 | $13.00 | $13.00 | 961,571 | — | — |
| 2007-02-22 | $12.98 | $12.98 | 1,160,106 | — | — |
| 2007-02-21 | $12.87 | $12.87 | 952,905 | — | — |
| 2007-02-20 | $12.84 | $12.84 | 648,380 | — | — |
| 2007-02-16 | $12.84 | $12.84 | 950,905 | — | — |
| 2007-02-15 | $12.93 | $12.93 | 1,313,869 | — | — |
| 2007-02-14 | $12.84 | $12.84 | 1,338,866 | — | — |
| 2007-02-13 | $12.69 | $12.69 | 1,095,335 | — | — |
| 2007-02-12 | $12.58 | $12.58 | 1,102,334 | — | — |
| 2007-02-09 | $12.73 | $12.73 | 1,884,700 | — | — |
| 2007-02-08 | $12.93 | $12.93 | 2,083,236 | — | — |
| 2007-02-07 | $12.79 | $12.79 | 2,343,432 | — | — |
| 2007-02-06 | $12.66 | $12.66 | 2,791,054 | — | — |
| 2007-02-05 | $12.27 | $12.27 | 2,112,789 | — | — |
| 2007-02-02 | $12.13 | $12.13 | 1,828,039 | — | — |
| 2007-02-01 | $12.02 | $12.02 | 1,190,992 | — | — |
| 2007-01-31 | $11.83 | $11.83 | 1,785,155 | — | — |
| 2007-01-30 | $11.77 | $11.77 | 1,113,889 | — | — |
| 2007-01-29 | $11.85 | $11.85 | 799,142 | — | — |
| 2007-01-26 | $11.98 | $11.98 | 1,825,484 | — | — |
| 2007-01-25 | $11.89 | $11.89 | 1,046,340 | — | — |
| 2007-01-24 | $12.00 | $12.00 | 3,042,362 | — | — |
| 2007-01-23 | $11.71 | $11.71 | 2,107,900 | — | — |
| 2007-01-22 | $11.51 | $11.51 | 1,759,602 | — | — |
| 2007-01-19 | $11.61 | $11.61 | 2,789,166 | — | — |
| 2007-01-18 | $11.67 | $11.67 | 2,269,773 | — | — |
| 2007-01-17 | $11.96 | $11.96 | 989,012 | — | — |
| 2007-01-16 | $12.08 | $12.08 | 923,797 | — | — |
| 2007-01-12 | $12.24 | $12.24 | 801,809 | — | — |
| 2007-01-11 | $12.19 | $12.19 | 1,651,946 | — | — |
| 2007-01-10 | $12.05 | $12.05 | 1,444,078 | — | — |
| 2007-01-09 | $12.00 | $12.00 | 1,740,270 | — | — |
| 2007-01-08 | $11.94 | $11.94 | 2,260,996 | — | — |
| 2007-01-05 | $12.12 | $12.12 | 2,582,520 | — | — |
| 2007-01-04 | $12.48 | $12.48 | 2,070,793 | — | — |
| 2007-01-03 | $12.38 | $12.38 | 2,510,527 | — | — |