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
- 2005-07-08 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 | $11.66 | $11.66 | 3,875,435 | — | — |
| 2007-12-28 | $11.62 | $11.62 | 1,860,080 | — | — |
| 2007-12-27 | $11.64 | $11.64 | 1,642,693 | — | — |
| 2007-12-26 | $11.92 | $11.92 | 1,114,538 | — | — |
| 2007-12-24 | $11.91 | $11.91 | 790,399 | — | — |
| 2007-12-21 | $11.96 | $11.96 | 3,667,322 | — | — |
| 2007-12-20 | $11.81 | $11.81 | 2,414,761 | — | — |
| 2007-12-19 | $11.68 | $11.68 | 2,436,111 | — | — |
| 2007-12-18 | $11.86 | $11.86 | 4,170,676 | — | — |
| 2007-12-17 | $11.71 | $11.71 | 5,121,096 | — | — |
| 2007-12-14 | $12.34 | $12.34 | 3,716,709 | — | — |
| 2007-12-13 | $12.38 | $12.38 | 9,409,738 | — | — |
| 2007-12-12 | $12.71 | $12.71 | 3,628,719 | — | — |
| 2007-12-11 | $12.39 | $12.39 | 4,865,537 | — | — |
| 2007-12-10 | $12.50 | $12.50 | 7,492,508 | — | — |
| 2007-12-07 | $12.63 | $12.63 | 5,165,091 | — | — |
| 2007-12-06 | $12.75 | $12.75 | 3,842,224 | — | — |
| 2007-12-05 | $12.01 | $12.01 | 3,391,491 | — | — |
| 2007-12-04 | $12.15 | $12.15 | 5,933,061 | — | — |
| 2007-12-03 | $12.11 | $12.11 | 5,491,171 | — | — |
| 2007-11-30 | $11.34 | $11.34 | 4,428,607 | — | — |
| 2007-11-29 | $11.20 | $11.20 | 6,034,206 | — | — |
| 2007-11-28 | $11.07 | $11.07 | 6,334,838 | — | — |
| 2007-11-27 | $10.61 | $10.61 | 3,973,777 | — | — |
| 2007-11-26 | $10.48 | $10.48 | 3,918,999 | — | — |
| 2007-11-23 | $10.77 | $10.77 | 1,321,789 | — | — |
| 2007-11-21 | $10.83 | $10.83 | 3,838,126 | — | — |
| 2007-11-20 | $11.00 | $11.00 | 7,176,349 | — | — |
| 2007-11-19 | $10.59 | $10.59 | 4,479,503 | — | — |
| 2007-11-16 | $10.78 | $10.78 | 4,380,083 | — | — |
| 2007-11-15 | $10.81 | $10.81 | 4,256,078 | — | — |
| 2007-11-14 | $10.78 | $10.78 | 3,881,690 | — | — |
| 2007-11-13 | $11.06 | $11.06 | 5,315,407 | — | — |
| 2007-11-12 | $10.89 | $10.89 | 5,865,559 | — | — |
| 2007-11-09 | $11.76 | $11.76 | 6,461,863 | — | — |
| 2007-11-08 | $12.06 | $12.06 | 16,993,903 | — | — |
| 2007-11-07 | $12.50 | $12.50 | 4,560,592 | — | — |
| 2007-11-06 | $12.74 | $12.74 | 4,406,825 | — | — |
| 2007-11-05 | $12.58 | $12.58 | 11,560,314 | — | — |
| 2007-11-02 | $13.01 | $13.01 | 3,961,700 | — | — |
| 2007-11-01 | $12.88 | $12.88 | 3,113,504 | — | — |
| 2007-10-31 | $13.22 | $13.22 | 3,156,636 | — | — |
| 2007-10-30 | $13.00 | $13.00 | 3,570,490 | — | — |
| 2007-10-29 | $13.11 | $13.11 | 3,184,241 | — | — |
| 2007-10-26 | $13.21 | $13.21 | 15,077,320 | — | — |
| 2007-10-25 | $13.26 | $13.26 | 3,876,945 | — | — |
| 2007-10-24 | $13.08 | $13.08 | 2,672,907 | — | — |
| 2007-10-23 | $13.09 | $13.09 | 3,035,650 | — | — |
| 2007-10-22 | $13.01 | $13.01 | 2,372,922 | — | — |
| 2007-10-19 | $12.70 | $12.70 | 2,984,969 | — | — |
| 2007-10-18 | $12.98 | $12.98 | 4,606,096 | — | — |
| 2007-10-17 | $13.13 | $13.13 | 3,815,481 | — | — |
| 2007-10-16 | $12.96 | $12.96 | 2,791,090 | — | — |
| 2007-10-15 | $12.97 | $12.97 | 4,889,475 | — | — |
| 2007-10-12 | $13.34 | $13.34 | 2,471,911 | — | — |
| 2007-10-11 | $13.19 | $13.19 | 4,283,467 | — | — |
| 2007-10-10 | $13.45 | $13.45 | 3,565,314 | — | — |
| 2007-10-09 | $13.44 | $13.44 | 2,858,376 | — | — |
| 2007-10-08 | $13.42 | $13.42 | 2,072,075 | — | — |
| 2007-10-05 | $13.56 | $13.56 | 4,559,082 | — | — |
| 2007-10-04 | $13.51 | $13.51 | 3,120,836 | — | — |
| 2007-10-03 | $13.34 | $13.34 | 2,477,303 | — | — |
| 2007-10-02 | $13.40 | $13.40 | 2,368,609 | — | — |
| 2007-10-01 | $13.43 | $13.43 | 3,328,087 | — | — |
| 2007-09-28 | $13.38 | $13.38 | 4,705,516 | — | — |
| 2007-09-27 | $13.45 | $13.45 | 6,055,556 | — | — |
| 2007-09-26 | $12.99 | $12.99 | 5,013,696 | — | — |
| 2007-09-25 | $12.70 | $12.70 | 8,601,871 | — | — |
| 2007-09-24 | $12.65 | $12.65 | 4,115,466 | — | — |
| 2007-09-21 | $12.81 | $12.81 | 9,189,764 | — | — |
| 2007-09-20 | $12.09 | $12.09 | 2,896,333 | — | — |
| 2007-09-19 | $12.36 | $12.36 | 6,923,594 | — | — |
| 2007-09-18 | $11.96 | $11.96 | 6,889,735 | — | — |
| 2007-09-17 | $11.97 | $11.97 | 3,755,312 | — | — |
| 2007-09-14 | $12.20 | $12.20 | 6,881,755 | — | — |
| 2007-09-13 | $12.36 | $12.36 | 3,512,909 | — | — |
| 2007-09-12 | $12.30 | $12.30 | 3,697,299 | — | — |
| 2007-09-11 | $12.14 | $12.14 | 2,850,612 | — | — |
| 2007-09-10 | $12.00 | $12.00 | 3,059,588 | — | — |
| 2007-09-07 | $11.78 | $11.78 | 2,649,185 | — | — |
| 2007-09-06 | $11.72 | $11.72 | 2,447,973 | — | — |
| 2007-09-05 | $11.71 | $11.71 | 2,759,819 | — | — |
| 2007-09-04 | $11.79 | $11.79 | 2,779,875 | — | — |
| 2007-08-31 | $11.65 | $11.65 | 2,406,350 | — | — |
| 2007-08-30 | $11.47 | $11.47 | 2,465,657 | — | — |
| 2007-08-29 | $11.49 | $11.49 | 3,268,349 | — | — |
| 2007-08-28 | $11.09 | $11.09 | 4,891,416 | — | — |
| 2007-08-27 | $11.38 | $11.38 | 6,512,759 | — | — |
| 2007-08-24 | $10.59 | $10.59 | 4,302,445 | — | — |
| 2007-08-23 | $10.79 | $10.79 | 3,282,367 | — | — |
| 2007-08-22 | $11.22 | $11.22 | 3,492,205 | — | — |
| 2007-08-21 | $10.99 | $10.99 | 2,506,201 | — | — |
| 2007-08-20 | $10.96 | $10.96 | 4,015,831 | — | — |
| 2007-08-17 | $10.74 | $10.74 | 6,088,337 | — | — |
| 2007-08-16 | $10.41 | $10.41 | 4,725,788 | — | — |
| 2007-08-15 | $11.01 | $11.01 | 2,978,931 | — | — |
| 2007-08-14 | $11.24 | $11.24 | 3,054,412 | — | — |
| 2007-08-13 | $11.30 | $11.30 | 3,176,261 | — | — |
| 2007-08-10 | $11.39 | $11.39 | 6,454,746 | — | — |
| 2007-08-09 | $11.81 | $11.81 | 8,111,025 | — | — |
| 2007-08-08 | $12.12 | $12.12 | 8,841,039 | — | — |
| 2007-08-07 | $11.30 | $11.30 | 7,474,608 | — | — |
| 2007-08-06 | $11.08 | $11.08 | 4,756,412 | — | — |
| 2007-08-03 | $10.92 | $10.92 | 4,027,692 | — | — |
| 2007-08-02 | $11.02 | $11.02 | 7,267,142 | — | — |
| 2007-08-01 | $10.73 | $10.73 | 9,222,975 | — | — |
| 2007-07-31 | $11.00 | $11.00 | 4,603,293 | — | — |
| 2007-07-30 | $11.00 | $11.00 | 3,997,284 | — | — |
| 2007-07-27 | $11.17 | $11.17 | 6,783,414 | — | — |
| 2007-07-26 | $11.07 | $11.07 | 6,140,096 | — | — |
| 2007-07-25 | $11.34 | $11.34 | 3,188,554 | — | — |
| 2007-07-24 | $11.51 | $11.51 | 2,912,292 | — | — |
| 2007-07-23 | $11.79 | $11.79 | 4,934,764 | — | — |
| 2007-07-20 | $11.68 | $11.68 | 5,442,647 | — | — |
| 2007-07-19 | $12.03 | $12.03 | 3,067,783 | — | — |
| 2007-07-18 | $11.94 | $11.94 | 3,663,440 | — | — |
| 2007-07-17 | $11.94 | $11.94 | 7,155,214 | — | — |
| 2007-07-16 | $11.81 | $11.81 | 11,808,540 | — | — |
| 2007-07-13 | $11.11 | $11.11 | 8,948,870 | — | — |
| 2007-07-12 | $11.04 | $11.04 | 5,422,375 | — | — |
| 2007-07-11 | $10.91 | $10.91 | 7,572,734 | — | — |
| 2007-07-10 | $10.94 | $10.94 | 8,769,440 | — | — |
| 2007-07-09 | $10.87 | $10.87 | 4,815,719 | — | — |
| 2007-07-06 | $10.79 | $10.79 | 4,272,684 | — | — |
| 2007-07-05 | $10.58 | $10.58 | 3,945,525 | — | — |
| 2007-07-03 | $10.62 | $10.62 | 3,305,658 | — | — |
| 2007-07-02 | $10.69 | $10.69 | 4,987,601 | — | — |
| 2007-06-29 | $10.66 | $10.66 | 2,672,045 | — | — |
| 2007-06-28 | $10.63 | $10.63 | 4,102,311 | — | — |
| 2007-06-27 | $10.59 | $10.59 | 2,984,969 | — | — |
| 2007-06-26 | $10.62 | $10.62 | 3,861,849 | — | — |
| 2007-06-25 | $10.60 | $10.60 | 4,677,696 | — | — |
| 2007-06-22 | $10.85 | $10.85 | 5,264,295 | — | — |
| 2007-06-21 | $10.85 | $10.85 | 3,049,021 | — | — |
| 2007-06-20 | $10.96 | $10.96 | 2,644,224 | — | — |
| 2007-06-19 | $11.06 | $11.06 | 3,833,597 | — | — |
| 2007-06-18 | $11.05 | $11.05 | 2,966,207 | — | — |
| 2007-06-15 | $11.24 | $11.24 | 5,660,896 | — | — |
| 2007-06-14 | $11.24 | $11.24 | 2,686,925 | — | — |
| 2007-06-13 | $11.16 | $11.16 | 5,435,314 | — | — |
| 2007-06-12 | $11.11 | $11.11 | 10,186,982 | — | — |
| 2007-06-11 | $10.92 | $10.92 | 2,557,960 | — | — |
| 2007-06-08 | $10.90 | $10.90 | 3,484,010 | — | — |
| 2007-06-07 | $10.71 | $10.71 | 3,036,728 | — | — |
| 2007-06-06 | $10.87 | $10.87 | 3,703,769 | — | — |
| 2007-06-05 | $10.99 | $10.99 | 3,819,795 | — | — |
| 2007-06-04 | $11.05 | $11.05 | 7,275,984 | — | — |
| 2007-06-01 | $10.92 | $10.92 | 4,653,542 | — | — |
| 2007-05-31 | $10.84 | $10.84 | 6,135,136 | — | — |
| 2007-05-30 | $10.75 | $10.75 | 4,788,977 | — | — |
| 2007-05-29 | $10.84 | $10.84 | 4,934,117 | — | — |
| 2007-05-25 | $10.62 | $10.62 | 3,003,516 | — | — |
| 2007-05-24 | $10.59 | $10.59 | 4,003,970 | — | — |
| 2007-05-23 | $10.76 | $10.76 | 4,935,627 | — | — |
| 2007-05-22 | $10.91 | $10.91 | 2,725,097 | — | — |
| 2007-05-21 | $10.98 | $10.98 | 6,933,514 | — | — |
| 2007-05-18 | $10.64 | $10.64 | 4,497,618 | — | — |
| 2007-05-17 | $10.50 | $10.50 | 3,318,166 | — | — |
| 2007-05-16 | $10.62 | $10.62 | 4,810,759 | — | — |
| 2007-05-15 | $10.45 | $10.45 | 3,453,386 | — | — |
| 2007-05-14 | $10.57 | $10.57 | 5,545,086 | — | — |
| 2007-05-11 | $10.41 | $10.41 | 4,824,777 | — | — |
| 2007-05-10 | $10.19 | $10.19 | 3,784,858 | — | — |
| 2007-05-09 | $10.39 | $10.39 | 9,279,263 | — | — |
| 2007-05-08 | $10.65 | $10.65 | 4,662,168 | — | — |
| 2007-05-07 | $10.58 | $10.58 | 8,601,439 | — | — |
| 2007-05-04 | $10.19 | $10.19 | 2,898,058 | — | — |
| 2007-05-03 | $10.22 | $10.22 | 6,190,129 | — | — |
| 2007-05-02 | $9.96 | $9.96 | 6,127,156 | — | — |
| 2007-05-01 | $10.00 | $10.00 | 3,202,356 | — | — |
| 2007-04-30 | $10.09 | $10.09 | 4,129,269 | — | — |
| 2007-04-27 | $10.08 | $10.08 | 3,908,000 | — | — |
| 2007-04-26 | $10.00 | $10.00 | 3,812,462 | — | — |
| 2007-04-25 | $10.20 | $10.20 | 5,355,304 | — | — |
| 2007-04-24 | $9.90 | $9.90 | 8,257,459 | — | — |
| 2007-04-23 | $9.71 | $9.71 | 3,431,389 | — | — |
| 2007-04-20 | $9.82 | $9.82 | 5,164,659 | — | — |
| 2007-04-19 | $9.67 | $9.67 | 4,665,187 | — | — |
| 2007-04-18 | $9.78 | $9.78 | 5,525,029 | — | — |
| 2007-04-17 | $9.64 | $9.64 | 5,252,218 | — | — |
| 2007-04-16 | $9.80 | $9.80 | 3,107,249 | — | — |
| 2007-04-13 | $9.69 | $9.69 | 3,885,140 | — | — |
| 2007-04-12 | $9.62 | $9.62 | 5,830,190 | — | — |
| 2007-04-11 | $9.54 | $9.54 | 6,151,094 | — | — |
| 2007-04-10 | $9.53 | $9.53 | 6,897,930 | — | — |
| 2007-04-09 | $9.35 | $9.35 | 6,887,578 | — | — |
| 2007-04-05 | $9.27 | $9.27 | 4,774,743 | — | — |
| 2007-04-04 | $9.31 | $9.31 | 7,205,894 | — | — |
| 2007-04-03 | $9.16 | $9.16 | 9,208,742 | — | — |
| 2007-04-02 | $8.97 | $8.97 | 6,983,547 | — | — |
| 2007-03-30 | $8.87 | $8.87 | 5,719,340 | — | — |
| 2007-03-29 | $9.01 | $9.01 | 10,469,714 | — | — |
| 2007-03-28 | $8.49 | $8.49 | 6,106,668 | — | — |
| 2007-03-27 | $8.49 | $8.49 | 4,056,591 | — | — |
| 2007-03-26 | $8.47 | $8.47 | 4,217,690 | — | — |
| 2007-03-23 | $8.51 | $8.51 | 8,182,841 | — | — |
| 2007-03-22 | $8.21 | $8.21 | 4,920,746 | — | — |
| 2007-03-21 | $8.30 | $8.30 | 7,360,308 | — | — |
| 2007-03-20 | $7.92 | $7.92 | 4,422,784 | — | — |
| 2007-03-19 | $8.02 | $8.02 | 3,983,482 | — | — |
| 2007-03-16 | $7.93 | $7.93 | 4,342,774 | — | — |
| 2007-03-15 | $7.88 | $7.88 | 2,792,599 | — | — |
| 2007-03-14 | $7.86 | $7.86 | 3,243,332 | — | — |
| 2007-03-13 | $7.87 | $7.87 | 3,722,747 | — | — |
| 2007-03-12 | $7.98 | $7.98 | 4,130,347 | — | — |
| 2007-03-09 | $7.99 | $7.99 | 4,918,158 | — | — |
| 2007-03-08 | $7.95 | $7.95 | 4,688,479 | — | — |
| 2007-03-07 | $7.89 | $7.89 | 4,143,071 | — | — |
| 2007-03-06 | $7.79 | $7.79 | 7,826,784 | — | — |
| 2007-03-05 | $7.40 | $7.40 | 3,062,608 | — | — |
| 2007-03-02 | $7.41 | $7.41 | 2,274,149 | — | — |
| 2007-03-01 | $7.50 | $7.50 | 4,138,111 | — | — |
| 2007-02-28 | $7.45 | $7.45 | 3,798,876 | — | — |
| 2007-02-27 | $7.37 | $7.37 | 3,329,165 | — | — |
| 2007-02-26 | $7.54 | $7.54 | 2,172,142 | — | — |
| 2007-02-23 | $7.51 | $7.51 | 1,965,107 | — | — |
| 2007-02-22 | $7.54 | $7.54 | 1,989,908 | — | — |
| 2007-02-21 | $7.62 | $7.62 | 977,809 | — | — |
| 2007-02-20 | $7.69 | $7.69 | 1,570,662 | — | — |
| 2007-02-16 | $7.60 | $7.60 | 2,427,485 | — | — |
| 2007-02-15 | $7.70 | $7.70 | 1,320,063 | — | — |
| 2007-02-14 | $7.66 | $7.66 | 3,274,818 | — | — |
| 2007-02-13 | $7.57 | $7.57 | 2,760,682 | — | — |
| 2007-02-12 | $7.49 | $7.49 | 2,488,733 | — | — |
| 2007-02-09 | $7.44 | $7.44 | 2,233,605 | — | — |
| 2007-02-08 | $7.49 | $7.49 | 2,101,836 | — | — |
| 2007-02-07 | $7.48 | $7.48 | 3,235,784 | — | — |
| 2007-02-06 | $7.52 | $7.52 | 3,858,182 | — | — |
| 2007-02-05 | $7.62 | $7.62 | 1,754,837 | — | — |
| 2007-02-02 | $7.69 | $7.69 | 1,486,123 | — | — |
| 2007-02-01 | $7.75 | $7.75 | 1,773,168 | — | — |
| 2007-01-31 | $7.68 | $7.68 | 2,097,523 | — | — |
| 2007-01-30 | $7.66 | $7.66 | 1,640,968 | — | — |
| 2007-01-29 | $7.76 | $7.76 | 1,972,224 | — | — |
| 2007-01-26 | $7.62 | $7.62 | 2,107,228 | — | — |
| 2007-01-25 | $7.71 | $7.71 | 2,014,277 | — | — |
| 2007-01-24 | $7.92 | $7.92 | 1,220,859 | — | — |
| 2007-01-23 | $7.87 | $7.87 | 1,601,502 | — | — |
| 2007-01-22 | $7.89 | $7.89 | 2,145,184 | — | — |
| 2007-01-19 | $7.96 | $7.96 | 2,388,666 | — | — |
| 2007-01-18 | $7.97 | $7.97 | 2,499,516 | — | — |
| 2007-01-17 | $7.94 | $7.94 | 2,179,474 | — | — |
| 2007-01-16 | $8.04 | $8.04 | 4,796,741 | — | — |
| 2007-01-12 | $7.84 | $7.84 | 2,575,428 | — | — |
| 2007-01-11 | $7.78 | $7.78 | 2,990,361 | — | — |
| 2007-01-10 | $7.71 | $7.71 | 1,869,784 | — | — |
| 2007-01-09 | $7.66 | $7.66 | 1,770,364 | — | — |
| 2007-01-08 | $7.71 | $7.71 | 6,231,536 | — | — |
| 2007-01-05 | $7.56 | $7.56 | 1,978,478 | — | — |
| 2007-01-04 | $7.61 | $7.61 | 5,099,314 | — | — |
| 2007-01-03 | $7.65 | $7.65 | 6,469,842 | — | — |