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
- 1995-02-24 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 | $6.35 | $6.35 | 1,581,900 | — | — |
| 2007-12-28 | $6.34 | $6.34 | 1,425,300 | — | — |
| 2007-12-27 | $6.31 | $6.31 | 1,229,400 | — | — |
| 2007-12-26 | $6.56 | $6.56 | 910,800 | — | — |
| 2007-12-24 | $6.63 | $6.63 | 2,183,400 | — | — |
| 2007-12-21 | $6.08 | $6.08 | 4,951,500 | — | — |
| 2007-12-20 | $5.67 | $5.67 | 2,404,200 | — | — |
| 2007-12-19 | $5.69 | $5.69 | 2,820,300 | — | — |
| 2007-12-18 | $5.88 | $5.88 | 4,357,200 | — | — |
| 2007-12-17 | $6.54 | $6.54 | 8,143,500 | — | — |
| 2007-12-14 | $7.84 | $7.84 | 1,005,300 | — | — |
| 2007-12-13 | $8.06 | $8.06 | 661,500 | — | — |
| 2007-12-12 | $8.14 | $8.14 | 1,180,200 | — | — |
| 2007-12-11 | $8.07 | $8.07 | 604,800 | — | — |
| 2007-12-10 | $8.30 | $8.30 | 588,000 | — | — |
| 2007-12-07 | $8.25 | $8.25 | 456,600 | — | — |
| 2007-12-06 | $8.10 | $8.10 | 455,100 | — | — |
| 2007-12-05 | $8.00 | $8.00 | 1,047,900 | — | — |
| 2007-12-04 | $7.59 | $7.59 | 864,600 | — | — |
| 2007-12-03 | $7.65 | $7.65 | 971,100 | — | — |
| 2007-11-30 | $7.61 | $7.61 | 1,500,300 | — | — |
| 2007-11-29 | $7.50 | $7.50 | 934,800 | — | — |
| 2007-11-28 | $7.68 | $7.68 | 1,362,300 | — | — |
| 2007-11-27 | $7.43 | $7.43 | 1,057,500 | — | — |
| 2007-11-26 | $7.35 | $7.35 | 819,600 | — | — |
| 2007-11-23 | $7.61 | $7.61 | 342,600 | — | — |
| 2007-11-21 | $7.27 | $7.27 | 1,426,500 | — | — |
| 2007-11-20 | $7.32 | $7.32 | 1,458,000 | — | — |
| 2007-11-19 | $7.33 | $7.33 | 660,000 | — | — |
| 2007-11-16 | $7.34 | $7.34 | 867,300 | — | — |
| 2007-11-15 | $7.38 | $7.38 | 875,700 | — | — |
| 2007-11-14 | $7.58 | $7.58 | 984,600 | — | — |
| 2007-11-13 | $7.74 | $7.74 | 702,300 | — | — |
| 2007-11-12 | $7.33 | $7.33 | 1,172,400 | — | — |
| 2007-11-09 | $7.34 | $7.34 | 1,132,200 | — | — |
| 2007-11-08 | $7.45 | $7.45 | 1,365,900 | — | — |
| 2007-11-07 | $7.17 | $7.17 | 830,100 | — | — |
| 2007-11-06 | $7.44 | $7.44 | 1,076,700 | — | — |
| 2007-11-05 | $7.35 | $7.35 | 729,300 | — | — |
| 2007-11-02 | $7.40 | $7.40 | 846,900 | — | — |
| 2007-11-01 | $7.35 | $7.35 | 1,459,500 | — | — |
| 2007-10-31 | $7.62 | $7.62 | 1,025,100 | — | — |
| 2007-10-30 | $7.36 | $7.36 | 1,829,700 | — | — |
| 2007-10-29 | $7.28 | $7.28 | 1,282,500 | — | — |
| 2007-10-26 | $7.28 | $7.28 | 1,505,100 | — | — |
| 2007-10-25 | $7.24 | $7.24 | 1,034,400 | — | — |
| 2007-10-24 | $7.24 | $7.24 | 2,090,100 | — | — |
| 2007-10-23 | $7.36 | $7.36 | 5,197,500 | — | — |
| 2007-10-22 | $7.29 | $7.29 | 1,984,500 | — | — |
| 2007-10-19 | $7.52 | $7.52 | 1,813,800 | — | — |
| 2007-10-18 | $7.70 | $7.70 | 1,681,200 | — | — |
| 2007-10-17 | $7.62 | $7.62 | 2,294,100 | — | — |
| 2007-10-16 | $7.75 | $7.75 | 497,700 | — | — |
| 2007-10-15 | $7.88 | $7.88 | 1,167,900 | — | — |
| 2007-10-12 | $8.14 | $8.14 | 965,100 | — | — |
| 2007-10-11 | $8.38 | $8.38 | 1,224,600 | — | — |
| 2007-10-10 | $8.53 | $8.53 | 1,697,700 | — | — |
| 2007-10-09 | $8.37 | $8.37 | 1,366,800 | — | — |
| 2007-10-08 | $8.14 | $8.14 | 843,300 | — | — |
| 2007-10-05 | $8.10 | $8.10 | 990,000 | — | — |
| 2007-10-04 | $7.97 | $7.97 | 1,659,000 | — | — |
| 2007-10-03 | $7.83 | $7.83 | 1,929,300 | — | — |
| 2007-10-02 | $7.68 | $7.68 | 1,541,100 | — | — |
| 2007-10-01 | $7.47 | $7.47 | 2,147,100 | — | — |
| 2007-09-28 | $7.45 | $7.45 | 2,411,400 | — | — |
| 2007-09-27 | $7.49 | $7.49 | 2,502,600 | — | — |
| 2007-09-26 | $7.33 | $7.33 | 3,992,700 | — | — |
| 2007-09-25 | $7.35 | $7.35 | 3,051,000 | — | — |
| 2007-09-24 | $7.60 | $7.60 | 1,857,900 | — | — |
| 2007-09-21 | $7.87 | $7.87 | 2,704,200 | — | — |
| 2007-09-20 | $7.84 | $7.84 | 9,234,600 | — | — |
| 2007-09-19 | $8.83 | $8.83 | 884,100 | — | — |
| 2007-09-18 | $8.83 | $8.83 | 1,628,400 | — | — |
| 2007-09-17 | $8.62 | $8.62 | 1,424,700 | — | — |
| 2007-09-14 | $8.85 | $8.85 | 689,100 | — | — |
| 2007-09-13 | $8.88 | $8.88 | 614,700 | — | — |
| 2007-09-12 | $8.77 | $8.77 | 875,400 | — | — |
| 2007-09-11 | $8.91 | $8.91 | 718,500 | — | — |
| 2007-09-10 | $8.65 | $8.65 | 1,437,300 | — | — |
| 2007-09-07 | $8.91 | $8.91 | 2,481,600 | — | — |
| 2007-09-06 | $8.87 | $8.87 | 758,400 | — | — |
| 2007-09-05 | $8.83 | $8.83 | 1,376,400 | — | — |
| 2007-09-04 | $8.95 | $8.95 | 926,700 | — | — |
| 2007-08-31 | $8.66 | $8.66 | 1,012,200 | — | — |
| 2007-08-30 | $8.50 | $8.50 | 1,494,300 | — | — |
| 2007-08-29 | $8.44 | $8.44 | 1,564,200 | — | — |
| 2007-08-28 | $8.24 | $8.24 | 686,700 | — | — |
| 2007-08-27 | $8.37 | $8.37 | 982,200 | — | — |
| 2007-08-24 | $8.33 | $8.33 | 1,548,000 | — | — |
| 2007-08-23 | $8.43 | $8.43 | 1,101,600 | — | — |
| 2007-08-22 | $8.50 | $8.50 | 1,611,000 | — | — |
| 2007-08-21 | $8.38 | $8.38 | 1,645,200 | — | — |
| 2007-08-20 | $8.70 | $8.70 | 1,012,500 | — | — |
| 2007-08-17 | $8.79 | $8.79 | 1,857,300 | — | — |
| 2007-08-16 | $8.63 | $8.63 | 2,688,600 | — | — |
| 2007-08-15 | $8.71 | $8.71 | 744,300 | — | — |
| 2007-08-14 | $8.92 | $8.92 | 1,683,600 | — | — |
| 2007-08-13 | $9.34 | $9.34 | 1,601,700 | — | — |
| 2007-08-10 | $9.86 | $9.86 | 1,814,100 | — | — |
| 2007-08-09 | $10.30 | $10.30 | 3,401,400 | — | — |
| 2007-08-08 | $10.91 | $10.91 | 2,168,400 | — | — |
| 2007-08-07 | $10.49 | $10.49 | 1,483,500 | — | — |
| 2007-08-06 | $10.18 | $10.18 | 1,507,200 | — | — |
| 2007-08-03 | $9.77 | $9.77 | 921,300 | — | — |
| 2007-08-02 | $10.28 | $10.28 | 1,219,200 | — | — |
| 2007-08-01 | $10.31 | $10.31 | 1,638,900 | — | — |
| 2007-07-31 | $10.18 | $10.18 | 1,665,300 | — | — |
| 2007-07-30 | $10.29 | $10.29 | 1,398,600 | — | — |
| 2007-07-27 | $10.00 | $10.00 | 2,724,600 | — | — |
| 2007-07-26 | $10.27 | $10.27 | 2,259,600 | — | — |
| 2007-07-25 | $12.23 | $12.23 | 758,700 | — | — |
| 2007-07-24 | $10.87 | $10.87 | 1,446,900 | — | — |
| 2007-07-23 | $11.26 | $11.26 | 728,100 | — | — |
| 2007-07-20 | $11.29 | $11.29 | 1,236,000 | — | — |
| 2007-07-19 | $11.61 | $11.61 | 928,200 | — | — |
| 2007-07-18 | $11.53 | $11.53 | 950,400 | — | — |
| 2007-07-17 | $11.59 | $11.59 | 993,600 | — | — |
| 2007-07-16 | $11.57 | $11.57 | 755,700 | — | — |
| 2007-07-13 | $11.56 | $11.56 | 619,500 | — | — |
| 2007-07-12 | $11.56 | $11.56 | 1,050,600 | — | — |
| 2007-07-11 | $11.31 | $11.31 | 664,200 | — | — |
| 2007-07-10 | $11.21 | $11.21 | 996,300 | — | — |
| 2007-07-09 | $11.41 | $11.41 | 1,228,800 | — | — |
| 2007-07-06 | $11.23 | $11.23 | 636,300 | — | — |
| 2007-07-05 | $11.30 | $11.30 | 1,257,900 | — | — |
| 2007-07-03 | $11.12 | $11.12 | 377,100 | — | — |
| 2007-07-02 | $11.23 | $11.23 | 1,514,100 | — | — |
| 2007-06-29 | $11.22 | $11.22 | 1,355,700 | — | — |
| 2007-06-28 | $11.33 | $11.33 | 1,281,000 | — | — |
| 2007-06-27 | $11.15 | $11.15 | 2,048,400 | — | — |
| 2007-06-26 | $11.12 | $11.12 | 1,977,000 | — | — |
| 2007-06-25 | $11.28 | $11.28 | 1,184,400 | — | — |
| 2007-06-22 | $11.29 | $11.29 | 2,583,000 | — | — |
| 2007-06-21 | $11.51 | $11.51 | 1,467,600 | — | — |
| 2007-06-20 | $11.50 | $11.50 | 960,000 | — | — |
| 2007-06-19 | $11.77 | $11.77 | 2,082,000 | — | — |
| 2007-06-18 | $11.57 | $11.57 | 804,300 | — | — |
| 2007-06-15 | $11.46 | $11.46 | 1,569,000 | — | — |
| 2007-06-14 | $11.50 | $11.50 | 893,700 | — | — |
| 2007-06-13 | $11.40 | $11.40 | 1,296,000 | — | — |
| 2007-06-12 | $11.24 | $11.24 | 1,882,500 | — | — |
| 2007-06-11 | $11.39 | $11.39 | 1,882,800 | — | — |
| 2007-06-08 | $11.24 | $11.24 | 1,901,700 | — | — |
| 2007-06-07 | $11.06 | $11.06 | 2,709,300 | — | — |
| 2007-06-06 | $11.14 | $11.14 | 2,895,600 | — | — |
| 2007-06-05 | $11.43 | $11.43 | 2,072,400 | — | — |
| 2007-06-04 | $11.66 | $11.66 | 2,302,800 | — | — |
| 2007-06-01 | $11.51 | $11.51 | 1,929,300 | — | — |
| 2007-05-31 | $11.35 | $11.35 | 1,366,500 | — | — |
| 2007-05-30 | $11.04 | $11.04 | 750,600 | — | — |
| 2007-05-29 | $10.99 | $10.99 | 2,248,200 | — | — |
| 2007-05-25 | $10.78 | $10.78 | 1,560,600 | — | — |
| 2007-05-24 | $10.71 | $10.71 | 2,362,800 | — | — |
| 2007-05-23 | $10.96 | $10.96 | 1,914,900 | — | — |
| 2007-05-22 | $11.01 | $11.01 | 1,987,500 | — | — |
| 2007-05-21 | $10.85 | $10.85 | 1,330,200 | — | — |
| 2007-05-18 | $10.81 | $10.81 | 1,779,600 | — | — |
| 2007-05-17 | $10.78 | $10.78 | 1,059,600 | — | — |
| 2007-05-16 | $10.82 | $10.82 | 886,500 | — | — |
| 2007-05-15 | $10.79 | $10.79 | 1,841,700 | — | — |
| 2007-05-14 | $11.02 | $11.02 | 3,832,500 | — | — |
| 2007-05-11 | $10.37 | $10.37 | 1,054,200 | — | — |
| 2007-05-10 | $10.27 | $10.27 | 1,354,500 | — | — |
| 2007-05-09 | $10.55 | $10.55 | 831,900 | — | — |
| 2007-05-08 | $10.48 | $10.48 | 953,100 | — | — |
| 2007-05-07 | $10.50 | $10.50 | 1,032,900 | — | — |
| 2007-05-04 | $10.70 | $10.70 | 1,562,100 | — | — |
| 2007-05-03 | $10.59 | $10.59 | 1,586,400 | — | — |
| 2007-05-02 | $10.64 | $10.64 | 883,200 | — | — |
| 2007-05-01 | $10.51 | $10.51 | 1,276,200 | — | — |
| 2007-04-30 | $10.58 | $10.58 | 2,291,100 | — | — |
| 2007-04-27 | $10.87 | $10.87 | 1,509,000 | — | — |
| 2007-04-26 | $10.74 | $10.74 | 1,195,500 | — | — |
| 2007-04-25 | $10.68 | $10.68 | 1,764,600 | — | — |
| 2007-04-24 | $10.64 | $10.64 | 2,056,500 | — | — |
| 2007-04-23 | $10.48 | $10.48 | 837,600 | — | — |
| 2007-04-20 | $10.45 | $10.45 | 1,917,600 | — | — |
| 2007-04-19 | $10.42 | $10.42 | 1,298,700 | — | — |
| 2007-04-18 | $10.61 | $10.61 | 1,065,300 | — | — |
| 2007-04-17 | $10.70 | $10.70 | 1,603,200 | — | — |
| 2007-04-16 | $10.76 | $10.76 | 2,028,000 | — | — |
| 2007-04-13 | $10.75 | $10.75 | 3,047,700 | — | — |
| 2007-04-12 | $10.80 | $10.80 | 2,359,200 | — | — |
| 2007-04-11 | $10.84 | $10.84 | 2,477,700 | — | — |
| 2007-04-10 | $10.97 | $10.97 | 1,292,400 | — | — |
| 2007-04-09 | $10.89 | $10.89 | 1,554,600 | — | — |
| 2007-04-05 | $10.93 | $10.93 | 1,319,700 | — | — |
| 2007-04-04 | $10.91 | $10.91 | 1,890,300 | — | — |
| 2007-04-03 | $10.96 | $10.96 | 1,787,100 | — | — |
| 2007-04-02 | $10.84 | $10.84 | 2,632,500 | — | — |
| 2007-03-30 | $10.80 | $10.80 | 1,854,900 | — | — |
| 2007-03-29 | $10.72 | $10.72 | 1,230,900 | — | — |
| 2007-03-28 | $10.58 | $10.58 | 1,560,900 | — | — |
| 2007-03-27 | $10.48 | $10.48 | 1,389,900 | — | — |
| 2007-03-26 | $10.57 | $10.57 | 2,280,300 | — | — |
| 2007-03-23 | $10.64 | $10.64 | 3,667,500 | — | — |
| 2007-03-22 | $10.35 | $10.35 | 2,736,000 | — | — |
| 2007-03-21 | $10.14 | $10.14 | 2,322,600 | — | — |
| 2007-03-20 | $9.86 | $9.86 | 1,069,500 | — | — |
| 2007-03-19 | $9.86 | $9.86 | 1,671,600 | — | — |
| 2007-03-16 | $9.74 | $9.74 | 3,595,200 | — | — |
| 2007-03-15 | $9.52 | $9.52 | 1,390,500 | — | — |
| 2007-03-14 | $9.57 | $9.57 | 1,766,400 | — | — |
| 2007-03-13 | $9.60 | $9.60 | 1,764,300 | — | — |
| 2007-03-12 | $9.95 | $9.95 | 1,278,300 | — | — |
| 2007-03-09 | $9.89 | $9.89 | 2,299,500 | — | — |
| 2007-03-08 | $9.67 | $9.67 | 5,748,600 | — | — |
| 2007-03-07 | $10.20 | $10.20 | 1,315,500 | — | — |
| 2007-03-06 | $10.31 | $10.31 | 1,584,300 | — | — |
| 2007-03-05 | $10.30 | $10.30 | 2,289,000 | — | — |
| 2007-03-02 | $10.40 | $10.40 | 13,782,900 | — | — |
| 2007-03-01 | $11.66 | $11.66 | 1,384,200 | — | — |
| 2007-02-28 | $11.77 | $11.77 | 768,900 | — | — |
| 2007-02-27 | $11.77 | $11.77 | 1,194,900 | — | — |
| 2007-02-26 | $12.10 | $12.10 | 834,300 | — | — |
| 2007-02-23 | $12.29 | $12.29 | 529,800 | — | — |
| 2007-02-22 | $12.41 | $12.41 | 806,700 | — | — |
| 2007-02-21 | $12.51 | $12.51 | 778,800 | — | — |
| 2007-02-20 | $12.57 | $12.57 | 481,800 | — | — |
| 2007-02-16 | $12.52 | $12.52 | 537,300 | — | — |
| 2007-02-15 | $12.48 | $12.48 | 520,500 | — | — |
| 2007-02-14 | $12.47 | $12.47 | 2,229,600 | — | — |
| 2007-02-13 | $12.44 | $12.44 | 1,096,500 | — | — |
| 2007-02-12 | $12.23 | $12.23 | 426,000 | — | — |
| 2007-02-09 | $12.21 | $12.21 | 795,300 | — | — |
| 2007-02-08 | $12.51 | $12.51 | 940,500 | — | — |
| 2007-02-07 | $12.45 | $12.45 | 1,005,900 | — | — |
| 2007-02-06 | $12.40 | $12.40 | 846,600 | — | — |
| 2007-02-05 | $12.19 | $12.19 | 1,002,900 | — | — |
| 2007-02-02 | $12.42 | $12.42 | 1,553,100 | — | — |
| 2007-02-01 | $12.33 | $12.33 | 981,900 | — | — |
| 2007-01-31 | $12.07 | $12.07 | 1,023,900 | — | — |
| 2007-01-30 | $12.03 | $12.03 | 1,035,900 | — | — |
| 2007-01-29 | $11.98 | $11.98 | 1,171,800 | — | — |
| 2007-01-26 | $11.78 | $11.78 | 1,193,400 | — | — |
| 2007-01-25 | $11.73 | $11.73 | 927,000 | — | — |
| 2007-01-24 | $11.97 | $11.97 | 1,236,300 | — | — |
| 2007-01-23 | $11.90 | $11.90 | 977,100 | — | — |
| 2007-01-22 | $11.77 | $11.77 | 827,700 | — | — |
| 2007-01-19 | $11.93 | $11.93 | 640,800 | — | — |
| 2007-01-18 | $11.82 | $11.82 | 1,524,300 | — | — |
| 2007-01-17 | $12.00 | $12.00 | 869,700 | — | — |
| 2007-01-16 | $11.77 | $11.77 | 1,031,100 | — | — |
| 2007-01-12 | $11.77 | $11.77 | 1,291,200 | — | — |
| 2007-01-11 | $11.72 | $11.72 | 1,331,100 | — | — |
| 2007-01-10 | $11.63 | $11.63 | 937,500 | — | — |
| 2007-01-09 | $11.47 | $11.47 | 806,100 | — | — |
| 2007-01-08 | $11.38 | $11.38 | 2,124,300 | — | — |
| 2007-01-05 | $11.28 | $11.28 | 1,509,900 | — | — |
| 2007-01-04 | $11.23 | $11.23 | 981,000 | — | — |
| 2007-01-03 | $10.97 | $10.97 | 1,339,800 | — | — |