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
- 1995-09-14 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 | $7.82 | $7.82 | 4,265,100 | — | — |
| 2007-12-28 | $7.75 | $7.75 | 2,946,600 | — | — |
| 2007-12-27 | $7.76 | $7.76 | 3,094,200 | — | — |
| 2007-12-26 | $7.77 | $7.77 | 2,078,100 | — | — |
| 2007-12-24 | $7.74 | $7.74 | 1,989,900 | — | — |
| 2007-12-21 | $7.60 | $7.60 | 4,450,500 | — | — |
| 2007-12-20 | $7.50 | $7.50 | 6,362,100 | — | — |
| 2007-12-19 | $7.46 | $7.46 | 7,694,100 | — | — |
| 2007-12-18 | $7.47 | $7.47 | 8,806,500 | — | — |
| 2007-12-17 | $7.65 | $7.65 | 4,747,500 | — | — |
| 2007-12-14 | $7.61 | $7.61 | 5,875,200 | — | — |
| 2007-12-13 | $7.76 | $7.76 | 5,506,200 | — | — |
| 2007-12-12 | $7.71 | $7.71 | 5,682,600 | — | — |
| 2007-12-11 | $7.71 | $7.71 | 3,710,700 | — | — |
| 2007-12-10 | $7.98 | $7.98 | 3,393,900 | — | — |
| 2007-12-07 | $7.92 | $7.92 | 3,225,600 | — | — |
| 2007-12-06 | $8.09 | $8.09 | 5,094,000 | — | — |
| 2007-12-05 | $7.96 | $7.96 | 6,120,900 | — | — |
| 2007-12-04 | $8.06 | $8.06 | 6,306,300 | — | — |
| 2007-12-03 | $7.87 | $7.87 | 4,061,700 | — | — |
| 2007-11-30 | $7.75 | $7.75 | 5,108,400 | — | — |
| 2007-11-29 | $7.81 | $7.81 | 3,193,200 | — | — |
| 2007-11-28 | $7.86 | $7.86 | 4,247,100 | — | — |
| 2007-11-27 | $7.62 | $7.62 | 2,795,400 | — | — |
| 2007-11-26 | $7.53 | $7.53 | 2,250,900 | — | — |
| 2007-11-23 | $7.62 | $7.62 | 1,375,200 | — | — |
| 2007-11-21 | $7.49 | $7.49 | 3,978,000 | — | — |
| 2007-11-20 | $7.48 | $7.48 | 5,089,500 | — | — |
| 2007-11-19 | $7.52 | $7.52 | 3,497,400 | — | — |
| 2007-11-16 | $7.59 | $7.59 | 3,957,300 | — | — |
| 2007-11-15 | $7.73 | $7.73 | 3,762,000 | — | — |
| 2007-11-14 | $7.74 | $7.74 | 2,541,600 | — | — |
| 2007-11-13 | $7.80 | $7.80 | 2,836,800 | — | — |
| 2007-11-12 | $7.69 | $7.69 | 2,669,400 | — | — |
| 2007-11-09 | $7.67 | $7.67 | 3,010,500 | — | — |
| 2007-11-08 | $7.73 | $7.73 | 3,178,800 | — | — |
| 2007-11-07 | $7.49 | $7.49 | 3,701,700 | — | — |
| 2007-11-06 | $7.76 | $7.76 | 3,603,600 | — | — |
| 2007-11-05 | $7.78 | $7.78 | 4,273,200 | — | — |
| 2007-11-02 | $7.97 | $7.97 | 3,272,400 | — | — |
| 2007-11-01 | $8.16 | $8.16 | 2,768,400 | — | — |
| 2007-10-31 | $8.31 | $8.31 | 3,523,500 | — | — |
| 2007-10-30 | $8.11 | $8.11 | 2,224,800 | — | — |
| 2007-10-29 | $8.10 | $8.10 | 2,341,800 | — | — |
| 2007-10-26 | $8.01 | $8.01 | 4,149,900 | — | — |
| 2007-10-25 | $7.95 | $7.95 | 4,607,100 | — | — |
| 2007-10-24 | $8.05 | $8.05 | 3,646,800 | — | — |
| 2007-10-23 | $8.09 | $8.09 | 2,004,300 | — | — |
| 2007-10-22 | $8.05 | $8.05 | 2,279,700 | — | — |
| 2007-10-19 | $7.95 | $7.95 | 1,832,400 | — | — |
| 2007-10-18 | $8.18 | $8.18 | 1,710,000 | — | — |
| 2007-10-17 | $8.20 | $8.20 | 2,351,700 | — | — |
| 2007-10-16 | $8.20 | $8.20 | 1,165,500 | — | — |
| 2007-10-15 | $8.31 | $8.31 | 2,098,800 | — | — |
| 2007-10-12 | $8.36 | $8.36 | 1,684,800 | — | — |
| 2007-10-11 | $8.42 | $8.42 | 2,473,200 | — | — |
| 2007-10-10 | $8.52 | $8.52 | 4,815,000 | — | — |
| 2007-10-09 | $8.52 | $8.52 | 2,438,100 | — | — |
| 2007-10-08 | $8.48 | $8.48 | 2,312,100 | — | — |
| 2007-10-05 | $8.41 | $8.41 | 1,891,800 | — | — |
| 2007-10-04 | $8.38 | $8.38 | 2,758,500 | — | — |
| 2007-10-03 | $8.35 | $8.35 | 3,700,800 | — | — |
| 2007-10-02 | $8.45 | $8.45 | 3,378,600 | — | — |
| 2007-10-01 | $8.39 | $8.39 | 3,122,100 | — | — |
| 2007-09-28 | $8.27 | $8.27 | 4,655,700 | — | — |
| 2007-09-27 | $8.16 | $8.16 | 3,228,300 | — | — |
| 2007-09-26 | $8.11 | $8.11 | 3,567,600 | — | — |
| 2007-09-25 | $7.83 | $7.83 | 1,768,500 | — | — |
| 2007-09-24 | $7.87 | $7.87 | 3,993,300 | — | — |
| 2007-09-21 | $7.95 | $7.95 | 4,968,000 | — | — |
| 2007-09-20 | $8.02 | $8.02 | 2,760,300 | — | — |
| 2007-09-19 | $8.14 | $8.14 | 4,413,600 | — | — |
| 2007-09-18 | $8.04 | $8.04 | 2,745,900 | — | — |
| 2007-09-17 | $7.90 | $7.90 | 1,215,900 | — | — |
| 2007-09-14 | $8.00 | $8.00 | 3,164,400 | — | — |
| 2007-09-13 | $8.00 | $8.00 | 3,218,400 | — | — |
| 2007-09-12 | $7.77 | $7.77 | 2,601,000 | — | — |
| 2007-09-11 | $7.76 | $7.76 | 2,387,700 | — | — |
| 2007-09-10 | $7.76 | $7.76 | 2,862,000 | — | — |
| 2007-09-07 | $7.78 | $7.78 | 1,738,800 | — | — |
| 2007-09-06 | $7.84 | $7.84 | 1,242,900 | — | — |
| 2007-09-05 | $7.86 | $7.86 | 3,033,900 | — | — |
| 2007-09-04 | $7.99 | $7.99 | 3,304,800 | — | — |
| 2007-08-31 | $7.98 | $7.98 | 3,416,400 | — | — |
| 2007-08-30 | $7.82 | $7.82 | 2,347,200 | — | — |
| 2007-08-29 | $7.91 | $7.91 | 4,194,900 | — | — |
| 2007-08-28 | $7.60 | $7.60 | 2,398,500 | — | — |
| 2007-08-27 | $7.77 | $7.77 | 1,675,800 | — | — |
| 2007-08-24 | $7.84 | $7.84 | 3,071,700 | — | — |
| 2007-08-23 | $7.79 | $7.79 | 3,152,700 | — | — |
| 2007-08-22 | $7.78 | $7.78 | 3,991,500 | — | — |
| 2007-08-21 | $7.59 | $7.59 | 2,461,500 | — | — |
| 2007-08-20 | $7.43 | $7.43 | 2,745,000 | — | — |
| 2007-08-17 | $7.45 | $7.45 | 4,434,300 | — | — |
| 2007-08-16 | $7.41 | $7.41 | 7,713,000 | — | — |
| 2007-08-15 | $7.42 | $7.42 | 2,844,000 | — | — |
| 2007-08-14 | $7.56 | $7.56 | 4,080,600 | — | — |
| 2007-08-13 | $7.70 | $7.70 | 7,254,900 | — | — |
| 2007-08-10 | $7.43 | $7.43 | 8,089,200 | — | — |
| 2007-08-09 | $7.20 | $7.20 | 11,350,800 | — | — |
| 2007-08-08 | $7.41 | $7.41 | 7,543,800 | — | — |
| 2007-08-07 | $7.50 | $7.50 | 4,953,600 | — | — |
| 2007-08-06 | $7.71 | $7.71 | 5,226,300 | — | — |
| 2007-08-03 | $7.58 | $7.58 | 4,182,300 | — | — |
| 2007-08-02 | $7.85 | $7.85 | 4,724,100 | — | — |
| 2007-08-01 | $7.75 | $7.75 | 4,099,500 | — | — |
| 2007-07-31 | $7.74 | $7.74 | 4,272,300 | — | — |
| 2007-07-30 | $7.81 | $7.81 | 3,426,300 | — | — |
| 2007-07-27 | $7.70 | $7.70 | 4,591,800 | — | — |
| 2007-07-26 | $7.99 | $7.99 | 8,388,000 | — | — |
| 2007-07-25 | $8.08 | $8.08 | 3,687,300 | — | — |
| 2007-07-24 | $7.91 | $7.91 | 5,435,100 | — | — |
| 2007-07-23 | $8.14 | $8.14 | 1,881,900 | — | — |
| 2007-07-20 | $8.21 | $8.21 | 2,150,100 | — | — |
| 2007-07-19 | $8.23 | $8.23 | 3,220,200 | — | — |
| 2007-07-18 | $8.20 | $8.20 | 2,637,000 | — | — |
| 2007-07-17 | $8.23 | $8.23 | 2,966,400 | — | — |
| 2007-07-16 | $8.26 | $8.26 | 3,222,000 | — | — |
| 2007-07-13 | $8.27 | $8.27 | 2,504,700 | — | — |
| 2007-07-12 | $8.28 | $8.28 | 4,509,000 | — | — |
| 2007-07-11 | $8.24 | $8.24 | 3,817,800 | — | — |
| 2007-07-10 | $8.18 | $8.18 | 5,938,200 | — | — |
| 2007-07-09 | $8.19 | $8.19 | 5,429,700 | — | — |
| 2007-07-06 | $8.14 | $8.14 | 2,254,500 | — | — |
| 2007-07-05 | $8.19 | $8.19 | 2,261,700 | — | — |
| 2007-07-03 | $8.17 | $8.17 | 1,404,900 | — | — |
| 2007-07-02 | $8.19 | $8.19 | 4,069,800 | — | — |
| 2007-06-29 | $8.06 | $8.06 | 6,025,500 | — | — |
| 2007-06-28 | $8.12 | $8.12 | 4,840,200 | — | — |
| 2007-06-27 | $8.15 | $8.15 | 11,156,400 | — | — |
| 2007-06-26 | $7.95 | $7.95 | 6,660,000 | — | — |
| 2007-06-25 | $7.87 | $7.87 | 8,775,900 | — | — |
| 2007-06-22 | $7.86 | $7.86 | 38,636,100 | — | — |
| 2007-06-21 | $7.87 | $7.87 | 6,083,100 | — | — |
| 2007-06-20 | $7.92 | $7.92 | 5,731,200 | — | — |
| 2007-06-19 | $7.97 | $7.97 | 6,596,100 | — | — |
| 2007-06-18 | $7.85 | $7.85 | 4,341,600 | — | — |
| 2007-06-15 | $7.85 | $7.85 | 5,896,800 | — | — |
| 2007-06-14 | $7.98 | $7.98 | 2,891,700 | — | — |
| 2007-06-13 | $7.99 | $7.99 | 3,385,800 | — | — |
| 2007-06-12 | $7.94 | $7.94 | 2,429,100 | — | — |
| 2007-06-11 | $7.98 | $7.98 | 2,367,900 | — | — |
| 2007-06-08 | $7.89 | $7.89 | 2,484,900 | — | — |
| 2007-06-07 | $7.85 | $7.85 | 2,703,600 | — | — |
| 2007-06-06 | $7.96 | $7.96 | 2,187,000 | — | — |
| 2007-06-05 | $7.98 | $7.98 | 1,839,600 | — | — |
| 2007-06-04 | $8.01 | $8.01 | 3,408,300 | — | — |
| 2007-06-01 | $7.96 | $7.96 | 2,338,200 | — | — |
| 2007-05-31 | $7.99 | $7.99 | 2,812,500 | — | — |
| 2007-05-30 | $7.97 | $7.97 | 3,152,700 | — | — |
| 2007-05-29 | $7.96 | $7.96 | 3,453,300 | — | — |
| 2007-05-25 | $7.91 | $7.91 | 2,311,200 | — | — |
| 2007-05-24 | $7.84 | $7.84 | 2,906,100 | — | — |
| 2007-05-23 | $8.01 | $8.01 | 4,950,900 | — | — |
| 2007-05-22 | $8.02 | $8.02 | 3,884,400 | — | — |
| 2007-05-21 | $7.97 | $7.97 | 3,526,200 | — | — |
| 2007-05-18 | $7.98 | $7.98 | 5,357,700 | — | — |
| 2007-05-17 | $7.84 | $7.84 | 5,814,900 | — | — |
| 2007-05-16 | $7.69 | $7.69 | 5,557,500 | — | — |
| 2007-05-15 | $7.65 | $7.65 | 4,968,000 | — | — |
| 2007-05-14 | $7.87 | $7.87 | 1,526,400 | — | — |
| 2007-05-11 | $7.90 | $7.90 | 2,776,500 | — | — |
| 2007-05-10 | $7.91 | $7.91 | 2,266,200 | — | — |
| 2007-05-09 | $7.97 | $7.97 | 3,450,600 | — | — |
| 2007-05-08 | $7.97 | $7.97 | 4,258,800 | — | — |
| 2007-05-07 | $8.06 | $8.06 | 2,533,500 | — | — |
| 2007-05-04 | $8.01 | $8.01 | 3,782,700 | — | — |
| 2007-05-03 | $8.08 | $8.08 | 3,276,000 | — | — |
| 2007-05-02 | $8.05 | $8.05 | 4,759,200 | — | — |
| 2007-05-01 | $7.90 | $7.90 | 6,448,500 | — | — |
| 2007-04-30 | $8.09 | $8.09 | 2,774,700 | — | — |
| 2007-04-27 | $8.18 | $8.18 | 3,500,100 | — | — |
| 2007-04-26 | $7.87 | $7.87 | 3,207,600 | — | — |
| 2007-04-25 | $7.99 | $7.99 | 1,676,700 | — | — |
| 2007-04-24 | $7.89 | $7.89 | 2,458,800 | — | — |
| 2007-04-23 | $7.89 | $7.89 | 2,830,500 | — | — |
| 2007-04-20 | $7.74 | $7.74 | 846,900 | — | — |
| 2007-04-19 | $7.73 | $7.73 | 766,800 | — | — |
| 2007-04-18 | $7.77 | $7.77 | 1,003,500 | — | — |
| 2007-04-17 | $7.80 | $7.80 | 907,200 | — | — |
| 2007-04-16 | $7.80 | $7.80 | 1,807,200 | — | — |
| 2007-04-13 | $7.77 | $7.77 | 2,683,800 | — | — |
| 2007-04-12 | $7.73 | $7.73 | 1,826,100 | — | — |
| 2007-04-11 | $7.71 | $7.71 | 2,825,100 | — | — |
| 2007-04-10 | $7.67 | $7.67 | 2,215,800 | — | — |
| 2007-04-09 | $7.64 | $7.64 | 2,388,600 | — | — |
| 2007-04-05 | $7.63 | $7.63 | 2,016,900 | — | — |
| 2007-04-04 | $7.59 | $7.59 | 1,123,200 | — | — |
| 2007-04-03 | $7.63 | $7.63 | 3,120,300 | — | — |
| 2007-04-02 | $7.58 | $7.58 | 1,942,200 | — | — |
| 2007-03-30 | $7.58 | $7.58 | 3,615,300 | — | — |
| 2007-03-29 | $7.45 | $7.45 | 2,072,700 | — | — |
| 2007-03-28 | $7.40 | $7.40 | 1,189,800 | — | — |
| 2007-03-27 | $7.42 | $7.42 | 1,717,200 | — | — |
| 2007-03-26 | $7.46 | $7.46 | 4,176,000 | — | — |
| 2007-03-23 | $7.38 | $7.38 | 2,896,200 | — | — |
| 2007-03-22 | $7.24 | $7.24 | 2,339,100 | — | — |
| 2007-03-21 | $7.21 | $7.21 | 2,126,700 | — | — |
| 2007-03-20 | $7.17 | $7.17 | 1,283,400 | — | — |
| 2007-03-19 | $7.18 | $7.18 | 1,357,200 | — | — |
| 2007-03-16 | $7.14 | $7.14 | 2,839,500 | — | — |
| 2007-03-15 | $7.18 | $7.18 | 1,602,900 | — | — |
| 2007-03-14 | $7.14 | $7.14 | 3,519,000 | — | — |
| 2007-03-13 | $7.24 | $7.24 | 2,547,000 | — | — |
| 2007-03-12 | $7.33 | $7.33 | 1,948,500 | — | — |
| 2007-03-09 | $7.30 | $7.30 | 1,117,800 | — | — |
| 2007-03-08 | $7.29 | $7.29 | 1,029,600 | — | — |
| 2007-03-07 | $7.22 | $7.22 | 1,781,100 | — | — |
| 2007-03-06 | $7.25 | $7.25 | 1,816,200 | — | — |
| 2007-03-05 | $7.22 | $7.22 | 2,806,200 | — | — |
| 2007-03-02 | $7.35 | $7.35 | 2,453,400 | — | — |
| 2007-03-01 | $7.27 | $7.27 | 2,904,300 | — | — |
| 2007-02-28 | $7.17 | $7.17 | 1,409,400 | — | — |
| 2007-02-27 | $7.16 | $7.16 | 2,382,300 | — | — |
| 2007-02-26 | $7.25 | $7.25 | 1,386,900 | — | — |
| 2007-02-23 | $7.34 | $7.34 | 1,120,500 | — | — |
| 2007-02-22 | $7.39 | $7.39 | 1,422,000 | — | — |
| 2007-02-21 | $7.38 | $7.38 | 1,547,100 | — | — |
| 2007-02-20 | $7.34 | $7.34 | 2,108,700 | — | — |
| 2007-02-16 | $7.33 | $7.33 | 1,337,400 | — | — |
| 2007-02-15 | $7.33 | $7.33 | 2,523,600 | — | — |
| 2007-02-14 | $7.31 | $7.31 | 3,154,500 | — | — |
| 2007-02-13 | $7.39 | $7.39 | 5,446,800 | — | — |
| 2007-02-12 | $7.29 | $7.29 | 1,577,700 | — | — |
| 2007-02-09 | $7.34 | $7.34 | 1,517,400 | — | — |
| 2007-02-08 | $7.39 | $7.39 | 1,359,000 | — | — |
| 2007-02-07 | $7.39 | $7.39 | 1,124,100 | — | — |
| 2007-02-06 | $7.37 | $7.37 | 1,904,400 | — | — |
| 2007-02-05 | $7.27 | $7.27 | 1,038,600 | — | — |
| 2007-02-02 | $7.28 | $7.28 | 2,051,100 | — | — |
| 2007-02-01 | $7.20 | $7.20 | 3,160,800 | — | — |
| 2007-01-31 | $7.18 | $7.18 | 2,259,000 | — | — |
| 2007-01-30 | $7.17 | $7.17 | 2,924,100 | — | — |
| 2007-01-29 | $7.17 | $7.17 | 1,992,600 | — | — |
| 2007-01-26 | $7.13 | $7.13 | 2,667,600 | — | — |
| 2007-01-25 | $7.18 | $7.18 | 1,278,000 | — | — |
| 2007-01-24 | $7.25 | $7.25 | 2,107,800 | — | — |
| 2007-01-23 | $7.18 | $7.18 | 4,031,100 | — | — |
| 2007-01-22 | $7.18 | $7.18 | 3,649,500 | — | — |
| 2007-01-19 | $7.26 | $7.26 | 1,799,100 | — | — |
| 2007-01-18 | $7.26 | $7.26 | 2,583,000 | — | — |
| 2007-01-17 | $7.35 | $7.35 | 1,152,900 | — | — |
| 2007-01-16 | $7.40 | $7.40 | 1,774,800 | — | — |
| 2007-01-12 | $7.38 | $7.38 | 1,080,900 | — | — |
| 2007-01-11 | $7.39 | $7.39 | 1,628,100 | — | — |
| 2007-01-10 | $7.42 | $7.42 | 672,300 | — | — |
| 2007-01-09 | $7.39 | $7.39 | 1,095,300 | — | — |
| 2007-01-08 | $7.46 | $7.46 | 849,600 | — | — |
| 2007-01-05 | $7.42 | $7.42 | 751,500 | — | — |
| 2007-01-04 | $7.49 | $7.49 | 2,108,700 | — | — |
| 2007-01-03 | $7.50 | $7.50 | 1,679,400 | — | — |