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 | $6.25 | $6.82 | 1,647,600 | — | — |
| 2007-12-28 | $6.27 | $6.84 | 2,096,800 | — | — |
| 2007-12-27 | $6.48 | $7.07 | 1,360,000 | — | — |
| 2007-12-26 | $6.77 | $7.38 | 918,000 | — | — |
| 2007-12-24 | $6.81 | $7.43 | 559,600 | — | — |
| 2007-12-21 | $6.64 | $7.24 | 2,378,800 | — | — |
| 2007-12-20 | $6.58 | $7.18 | 2,266,800 | — | — |
| 2007-12-19 | $6.52 | $7.11 | 1,136,000 | — | — |
| 2007-12-18 | $6.43 | $7.01 | 1,378,000 | — | — |
| 2007-12-17 | $6.27 | $6.84 | 1,761,600 | — | — |
| 2007-12-14 | $6.47 | $7.06 | 2,207,200 | — | — |
| 2007-12-13 | $6.44 | $7.02 | 3,765,600 | — | — |
| 2007-12-12 | $6.37 | $6.94 | 4,634,000 | — | — |
| 2007-12-11 | $6.63 | $7.22 | 5,040,000 | — | — |
| 2007-12-10 | $6.73 | $7.34 | 1,169,200 | — | — |
| 2007-12-07 | $6.66 | $7.26 | 2,369,200 | — | — |
| 2007-12-06 | $6.45 | $7.04 | 3,202,400 | — | — |
| 2007-12-05 | $6.02 | $6.56 | 2,385,600 | — | — |
| 2007-12-04 | $6.08 | $6.62 | 1,704,400 | — | — |
| 2007-12-03 | $6.14 | $6.70 | 1,258,800 | — | — |
| 2007-11-30 | $6.33 | $6.91 | 2,768,400 | — | — |
| 2007-11-29 | $6.14 | $6.70 | 2,119,200 | — | — |
| 2007-11-28 | $6.25 | $6.82 | 3,631,200 | — | — |
| 2007-11-27 | $5.94 | $6.47 | 4,412,400 | — | — |
| 2007-11-26 | $5.61 | $6.11 | 3,322,800 | — | — |
| 2007-11-23 | $5.83 | $6.36 | 1,584,800 | — | — |
| 2007-11-21 | $5.63 | $6.14 | 3,576,400 | — | — |
| 2007-11-20 | $5.50 | $6.00 | 3,650,000 | — | — |
| 2007-11-19 | $5.62 | $6.13 | 4,424,000 | — | — |
| 2007-11-16 | $5.95 | $6.48 | 3,119,200 | — | — |
| 2007-11-15 | $6.04 | $6.59 | 3,803,200 | — | — |
| 2007-11-14 | $6.11 | $6.67 | 4,833,600 | — | — |
| 2007-11-13 | $6.15 | $6.71 | 4,728,400 | — | — |
| 2007-11-12 | $5.78 | $6.31 | 5,638,800 | — | — |
| 2007-11-09 | $5.45 | $5.94 | 4,520,400 | — | — |
| 2007-11-08 | $5.51 | $6.00 | 5,668,800 | — | — |
| 2007-11-07 | $5.65 | $6.16 | 5,788,400 | — | — |
| 2007-11-06 | $5.84 | $6.37 | 4,920,000 | — | — |
| 2007-11-05 | $5.96 | $6.49 | 3,054,800 | — | — |
| 2007-11-02 | $6.11 | $6.66 | 3,043,600 | — | — |
| 2007-11-01 | $6.11 | $6.66 | 3,717,200 | — | — |
| 2007-10-31 | $6.35 | $6.92 | 3,559,200 | — | — |
| 2007-10-30 | $6.36 | $6.93 | 2,878,800 | — | — |
| 2007-10-29 | $6.20 | $6.76 | 3,506,400 | — | — |
| 2007-10-26 | $6.42 | $7.00 | 4,508,400 | — | — |
| 2007-10-25 | $6.50 | $7.09 | 4,147,600 | — | — |
| 2007-10-24 | $6.39 | $6.97 | 2,792,400 | — | — |
| 2007-10-23 | $6.46 | $7.04 | 3,024,400 | — | — |
| 2007-10-22 | $6.30 | $6.87 | 4,070,000 | — | — |
| 2007-10-19 | $6.10 | $6.65 | 2,887,200 | — | — |
| 2007-10-18 | $6.29 | $6.86 | 2,555,200 | — | — |
| 2007-10-17 | $6.47 | $7.06 | 3,180,400 | — | — |
| 2007-10-16 | $6.46 | $7.04 | 2,551,600 | — | — |
| 2007-10-15 | $6.38 | $6.95 | 2,264,800 | — | — |
| 2007-10-12 | $6.38 | $6.96 | 3,097,200 | — | — |
| 2007-10-11 | $6.61 | $7.21 | 3,464,000 | — | — |
| 2007-10-10 | $6.64 | $7.24 | 2,384,400 | — | — |
| 2007-10-09 | $6.62 | $7.22 | 3,070,400 | — | — |
| 2007-10-08 | $6.50 | $7.09 | 2,555,200 | — | — |
| 2007-10-05 | $6.44 | $7.02 | 2,827,200 | — | — |
| 2007-10-04 | $6.28 | $6.85 | 2,558,800 | — | — |
| 2007-10-03 | $6.18 | $6.74 | 3,277,200 | — | — |
| 2007-10-02 | $5.99 | $6.53 | 3,532,400 | — | — |
| 2007-10-01 | $5.84 | $6.37 | 2,301,200 | — | — |
| 2007-09-28 | $5.77 | $6.29 | 1,624,400 | — | — |
| 2007-09-27 | $5.83 | $6.36 | 1,587,600 | — | — |
| 2007-09-26 | $5.83 | $6.36 | 2,993,600 | — | — |
| 2007-09-25 | $5.72 | $6.24 | 2,305,600 | — | — |
| 2007-09-24 | $5.72 | $6.23 | 3,799,200 | — | — |
| 2007-09-21 | $6.05 | $6.59 | 2,454,400 | — | — |
| 2007-09-20 | $5.99 | $6.53 | 3,628,400 | — | — |
| 2007-09-19 | $6.31 | $6.88 | 1,846,000 | — | — |
| 2007-09-18 | $6.34 | $6.91 | 2,032,400 | — | — |
| 2007-09-17 | $6.02 | $6.56 | 1,750,800 | — | — |
| 2007-09-14 | $6.10 | $6.65 | 3,758,000 | — | — |
| 2007-09-13 | $5.76 | $6.28 | 1,389,200 | — | — |
| 2007-09-12 | $5.72 | $6.24 | 2,400,800 | — | — |
| 2007-09-11 | $5.90 | $6.43 | 1,543,200 | — | — |
| 2007-09-10 | $5.77 | $6.29 | 2,423,200 | — | — |
| 2007-09-07 | $5.84 | $6.37 | 3,360,800 | — | — |
| 2007-09-06 | $6.17 | $6.73 | 1,722,800 | — | — |
| 2007-09-05 | $6.29 | $6.86 | 1,745,600 | — | — |
| 2007-09-04 | $6.40 | $6.97 | 3,351,200 | — | — |
| 2007-08-31 | $6.21 | $6.77 | 1,958,800 | — | — |
| 2007-08-30 | $6.06 | $6.61 | 1,486,400 | — | — |
| 2007-08-29 | $6.11 | $6.66 | 2,389,600 | — | — |
| 2007-08-28 | $6.05 | $6.59 | 1,420,800 | — | — |
| 2007-08-27 | $6.27 | $6.84 | 1,620,400 | — | — |
| 2007-08-24 | $6.38 | $6.95 | 1,321,200 | — | — |
| 2007-08-23 | $6.18 | $6.74 | 1,562,400 | — | — |
| 2007-08-22 | $6.27 | $6.83 | 2,750,800 | — | — |
| 2007-08-21 | $6.11 | $6.66 | 2,019,600 | — | — |
| 2007-08-20 | $5.85 | $6.38 | 2,009,600 | — | — |
| 2007-08-17 | $5.99 | $6.53 | 3,628,400 | — | — |
| 2007-08-16 | $5.87 | $6.40 | 5,324,400 | — | — |
| 2007-08-15 | $5.56 | $6.06 | 3,873,600 | — | — |
| 2007-08-14 | $5.98 | $6.52 | 2,472,400 | — | — |
| 2007-08-13 | $6.16 | $6.71 | 3,484,400 | — | — |
| 2007-08-10 | $6.27 | $6.83 | 4,058,400 | — | — |
| 2007-08-09 | $6.26 | $6.82 | 5,726,800 | — | — |
| 2007-08-08 | $6.06 | $6.60 | 6,376,400 | — | — |
| 2007-08-07 | $5.55 | $6.05 | 4,891,200 | — | — |
| 2007-08-06 | $5.70 | $6.22 | 4,822,400 | — | — |
| 2007-08-03 | $5.79 | $6.31 | 4,700,800 | — | — |
| 2007-08-02 | $5.94 | $6.47 | 3,668,400 | — | — |
| 2007-08-01 | $5.86 | $6.39 | 5,594,800 | — | — |
| 2007-07-31 | $5.83 | $6.36 | 3,779,200 | — | — |
| 2007-07-30 | $6.11 | $6.66 | 3,910,400 | — | — |
| 2007-07-27 | $6.13 | $6.68 | 5,824,400 | — | — |
| 2007-07-26 | $6.08 | $6.63 | 7,218,400 | — | — |
| 2007-07-25 | $6.77 | $7.39 | 2,576,800 | — | — |
| 2007-07-24 | $6.77 | $7.38 | 2,855,200 | — | — |
| 2007-07-23 | $6.95 | $7.58 | 2,015,600 | — | — |
| 2007-07-20 | $6.93 | $7.56 | 3,014,800 | — | — |
| 2007-07-19 | $7.10 | $7.74 | 2,048,800 | — | — |
| 2007-07-18 | $7.09 | $7.73 | 2,317,200 | — | — |
| 2007-07-17 | $7.09 | $7.73 | 2,278,400 | — | — |
| 2007-07-16 | $6.97 | $7.60 | 2,228,000 | — | — |
| 2007-07-13 | $6.85 | $7.47 | 1,584,800 | — | — |
| 2007-07-12 | $6.93 | $7.55 | 1,992,000 | — | — |
| 2007-07-11 | $6.83 | $7.45 | 2,339,200 | — | — |
| 2007-07-10 | $6.87 | $7.49 | 2,229,600 | — | — |
| 2007-07-09 | $7.11 | $7.75 | 3,148,000 | — | — |
| 2007-07-06 | $7.27 | $7.93 | 1,788,800 | — | — |
| 2007-07-05 | $7.12 | $7.77 | 2,592,000 | — | — |
| 2007-07-03 | $7.18 | $7.83 | 2,192,400 | — | — |
| 2007-07-02 | $7.12 | $7.76 | 1,876,800 | — | — |
| 2007-06-29 | $6.97 | $7.60 | 2,610,000 | — | — |
| 2007-06-28 | $7.10 | $7.75 | 4,257,200 | — | — |
| 2007-06-27 | $6.74 | $7.35 | 2,414,800 | — | — |
| 2007-06-26 | $6.73 | $7.34 | 2,346,800 | — | — |
| 2007-06-25 | $6.88 | $7.50 | 3,064,000 | — | — |
| 2007-06-22 | $6.98 | $7.61 | 2,690,000 | — | — |
| 2007-06-21 | $7.09 | $7.73 | 1,977,600 | — | — |
| 2007-06-20 | $7.05 | $7.69 | 3,008,400 | — | — |
| 2007-06-19 | $6.96 | $7.59 | 3,544,400 | — | — |
| 2007-06-18 | $6.75 | $7.36 | 2,563,200 | — | — |
| 2007-06-15 | $6.74 | $7.35 | 3,896,400 | — | — |
| 2007-06-14 | $6.85 | $7.47 | 3,210,000 | — | — |
| 2007-06-13 | $6.63 | $7.23 | 4,014,800 | — | — |
| 2007-06-12 | $6.62 | $7.21 | 2,325,200 | — | — |
| 2007-06-11 | $6.76 | $7.37 | 1,707,200 | — | — |
| 2007-06-08 | $6.82 | $7.44 | 2,956,400 | — | — |
| 2007-06-07 | $6.68 | $7.28 | 2,511,600 | — | — |
| 2007-06-06 | $6.85 | $7.47 | 2,542,000 | — | — |
| 2007-06-05 | $6.99 | $7.63 | 2,529,600 | — | — |
| 2007-06-04 | $7.04 | $7.67 | 2,700,800 | — | — |
| 2007-06-01 | $7.19 | $7.84 | 3,103,200 | — | — |
| 2007-05-31 | $7.29 | $7.95 | 2,620,400 | — | — |
| 2007-05-30 | $7.27 | $7.92 | 3,999,600 | — | — |
| 2007-05-29 | $7.09 | $7.73 | 3,464,400 | — | — |
| 2007-05-25 | $6.93 | $7.56 | 2,185,600 | — | — |
| 2007-05-24 | $6.88 | $7.50 | 3,822,800 | — | — |
| 2007-05-23 | $6.89 | $7.51 | 6,389,600 | — | — |
| 2007-05-22 | $7.30 | $7.96 | 3,945,600 | — | — |
| 2007-05-21 | $7.06 | $7.70 | 2,522,800 | — | — |
| 2007-05-18 | $7.13 | $7.77 | 3,489,600 | — | — |
| 2007-05-17 | $7.15 | $7.79 | 3,151,200 | — | — |
| 2007-05-16 | $7.16 | $7.81 | 5,670,800 | — | — |
| 2007-05-15 | $7.13 | $7.78 | 2,247,600 | — | — |
| 2007-05-14 | $7.23 | $7.88 | 1,876,400 | — | — |
| 2007-05-11 | $7.32 | $7.98 | 1,971,600 | — | — |
| 2007-05-10 | $7.28 | $7.94 | 4,280,800 | — | — |
| 2007-05-09 | $7.41 | $8.08 | 3,433,200 | — | — |
| 2007-05-08 | $7.38 | $8.05 | 3,702,400 | — | — |
| 2007-05-07 | $7.45 | $8.12 | 3,110,000 | — | — |
| 2007-05-04 | $7.50 | $8.18 | 3,722,400 | — | — |
| 2007-05-03 | $7.48 | $8.15 | 4,487,200 | — | — |
| 2007-05-02 | $7.47 | $8.15 | 6,348,800 | — | — |
| 2007-05-01 | $7.44 | $8.12 | 6,646,400 | — | — |
| 2007-04-30 | $7.40 | $8.07 | 9,348,400 | — | — |
| 2007-04-27 | $7.97 | $8.69 | 5,872,000 | — | — |
| 2007-04-26 | $8.90 | $9.70 | 2,687,200 | — | — |
| 2007-04-25 | $8.95 | $9.76 | 1,866,400 | — | — |
| 2007-04-24 | $8.92 | $9.72 | 2,161,600 | — | — |
| 2007-04-23 | $8.95 | $9.76 | 1,784,400 | — | — |
| 2007-04-20 | $9.11 | $9.94 | 2,133,200 | — | — |
| 2007-04-19 | $9.20 | $10.03 | 1,873,200 | — | — |
| 2007-04-18 | $9.45 | $10.30 | 2,497,600 | — | — |
| 2007-04-17 | $9.17 | $9.99 | 2,458,800 | — | — |
| 2007-04-16 | $9.06 | $9.88 | 1,797,200 | — | — |
| 2007-04-13 | $9.07 | $9.89 | 2,497,200 | — | — |
| 2007-04-12 | $9.09 | $9.91 | 1,560,000 | — | — |
| 2007-04-11 | $9.16 | $9.99 | 1,791,200 | — | — |
| 2007-04-10 | $9.23 | $10.06 | 1,522,000 | — | — |
| 2007-04-09 | $9.36 | $10.20 | 2,593,600 | — | — |
| 2007-04-05 | $9.65 | $10.52 | 1,172,400 | — | — |
| 2007-04-04 | $9.50 | $10.36 | 1,949,200 | — | — |
| 2007-04-03 | $9.59 | $10.46 | 2,324,400 | — | — |
| 2007-04-02 | $9.49 | $10.35 | 1,210,800 | — | — |
| 2007-03-30 | $9.53 | $10.39 | 1,751,600 | — | — |
| 2007-03-29 | $9.49 | $10.35 | 1,417,200 | — | — |
| 2007-03-28 | $9.46 | $10.31 | 2,131,600 | — | — |
| 2007-03-27 | $9.47 | $10.32 | 1,186,000 | — | — |
| 2007-03-26 | $9.58 | $10.45 | 1,639,200 | — | — |
| 2007-03-23 | $9.79 | $10.67 | 1,433,600 | — | — |
| 2007-03-22 | $9.82 | $10.70 | 2,113,200 | — | — |
| 2007-03-21 | $10.02 | $10.93 | 1,700,000 | — | — |
| 2007-03-20 | $9.80 | $10.68 | 1,451,200 | — | — |
| 2007-03-19 | $9.63 | $10.50 | 1,160,000 | — | — |
| 2007-03-16 | $9.44 | $10.30 | 1,746,800 | — | — |
| 2007-03-15 | $9.62 | $10.48 | 1,715,600 | — | — |
| 2007-03-14 | $9.47 | $10.33 | 2,982,400 | — | — |
| 2007-03-13 | $9.58 | $10.45 | 1,797,600 | — | — |
| 2007-03-12 | $9.80 | $10.68 | 1,204,400 | — | — |
| 2007-03-09 | $9.85 | $10.74 | 1,462,400 | — | — |
| 2007-03-08 | $9.77 | $10.65 | 1,791,600 | — | — |
| 2007-03-07 | $9.71 | $10.59 | 1,786,000 | — | — |
| 2007-03-06 | $9.78 | $10.67 | 1,276,000 | — | — |
| 2007-03-05 | $9.66 | $10.53 | 2,258,000 | — | — |
| 2007-03-02 | $9.86 | $10.75 | 3,857,200 | — | — |
| 2007-03-01 | $10.14 | $11.06 | 1,704,000 | — | — |
| 2007-02-28 | $10.25 | $11.18 | 1,903,600 | — | — |
| 2007-02-27 | $10.18 | $11.10 | 2,426,800 | — | — |
| 2007-02-26 | $10.61 | $11.56 | 1,613,600 | — | — |
| 2007-02-23 | $10.66 | $11.62 | 1,069,600 | — | — |
| 2007-02-22 | $10.93 | $11.91 | 990,400 | — | — |
| 2007-02-21 | $11.01 | $12.00 | 1,191,200 | — | — |
| 2007-02-20 | $11.03 | $12.02 | 1,319,600 | — | — |
| 2007-02-16 | $10.95 | $11.94 | 1,951,200 | — | — |
| 2007-02-15 | $10.94 | $11.93 | 1,615,600 | — | — |
| 2007-02-14 | $10.96 | $11.95 | 1,520,400 | — | — |
| 2007-02-13 | $10.82 | $11.80 | 904,800 | — | — |
| 2007-02-12 | $10.74 | $11.71 | 1,425,200 | — | — |
| 2007-02-09 | $10.53 | $11.49 | 1,200,400 | — | — |
| 2007-02-08 | $10.69 | $11.65 | 1,064,400 | — | — |
| 2007-02-07 | $10.72 | $11.69 | 1,935,600 | — | — |
| 2007-02-06 | $10.91 | $11.89 | 2,879,600 | — | — |
| 2007-02-05 | $10.48 | $11.43 | 1,763,200 | — | — |
| 2007-02-02 | $10.65 | $11.62 | 1,436,800 | — | — |
| 2007-02-01 | $10.71 | $11.68 | 1,562,800 | — | — |
| 2007-01-31 | $10.71 | $11.68 | 2,068,800 | — | — |
| 2007-01-30 | $10.49 | $11.44 | 2,335,200 | — | — |
| 2007-01-29 | $10.80 | $11.77 | 4,146,000 | — | — |
| 2007-01-26 | $10.18 | $11.10 | 2,164,000 | — | — |
| 2007-01-25 | $10.15 | $11.07 | 2,160,800 | — | — |
| 2007-01-24 | $10.40 | $11.34 | 1,707,600 | — | — |
| 2007-01-23 | $10.30 | $11.23 | 1,786,400 | — | — |
| 2007-01-22 | $10.49 | $11.43 | 1,694,400 | — | — |
| 2007-01-19 | $10.69 | $11.65 | 1,122,400 | — | — |
| 2007-01-18 | $10.55 | $11.50 | 2,214,800 | — | — |
| 2007-01-17 | $10.75 | $11.73 | 1,844,400 | — | — |
| 2007-01-16 | $11.12 | $12.12 | 2,210,400 | — | — |
| 2007-01-12 | $10.98 | $11.97 | 1,548,400 | — | — |
| 2007-01-11 | $10.98 | $11.98 | 2,423,200 | — | — |
| 2007-01-10 | $10.61 | $11.57 | 1,640,400 | — | — |
| 2007-01-09 | $10.37 | $11.31 | 1,387,200 | — | — |
| 2007-01-08 | $10.29 | $11.22 | 2,666,800 | — | — |
| 2007-01-05 | $10.08 | $10.99 | 2,025,600 | — | — |
| 2007-01-04 | $10.45 | $11.40 | 2,907,200 | — | — |
| 2007-01-03 | $10.25 | $11.18 | 2,718,400 | — | — |