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
- 1983-09-30 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 | $5.84 | $11.04 | 853,800 | — | — |
| 2007-12-28 | $5.93 | $11.20 | 976,800 | — | — |
| 2007-12-27 | $5.94 | $11.22 | 1,399,800 | — | — |
| 2007-12-26 | $6.24 | $11.79 | 836,400 | — | — |
| 2007-12-24 | $6.48 | $12.24 | 565,800 | — | — |
| 2007-12-21 | $6.31 | $11.91 | 2,754,600 | — | — |
| 2007-12-20 | $5.86 | $11.07 | 980,400 | — | — |
| 2007-12-19 | $5.75 | $10.86 | 1,240,200 | — | — |
| 2007-12-18 | $5.92 | $11.18 | 1,111,200 | — | — |
| 2007-12-17 | $5.85 | $11.05 | 1,377,000 | — | — |
| 2007-12-14 | $5.98 | $11.30 | 1,532,400 | — | — |
| 2007-12-13 | $5.93 | $11.20 | 960,000 | — | — |
| 2007-12-12 | $5.95 | $11.23 | 1,155,000 | — | — |
| 2007-12-11 | $6.00 | $11.34 | 1,437,000 | — | — |
| 2007-12-10 | $6.25 | $11.82 | 1,001,400 | — | — |
| 2007-12-07 | $6.04 | $11.40 | 1,239,000 | — | — |
| 2007-12-06 | $6.27 | $11.85 | 1,011,000 | — | — |
| 2007-12-05 | $5.86 | $11.06 | 834,000 | — | — |
| 2007-12-04 | $5.77 | $10.91 | 1,038,000 | — | — |
| 2007-12-03 | $5.66 | $10.70 | 1,225,800 | — | — |
| 2007-11-30 | $5.90 | $11.15 | 1,064,400 | — | — |
| 2007-11-29 | $5.84 | $11.03 | 961,200 | — | — |
| 2007-11-28 | $5.86 | $11.08 | 1,013,400 | — | — |
| 2007-11-27 | $5.67 | $10.71 | 1,926,600 | — | — |
| 2007-11-26 | $5.53 | $10.45 | 1,812,000 | — | — |
| 2007-11-23 | $5.51 | $10.42 | 282,000 | — | — |
| 2007-11-21 | $5.49 | $10.36 | 1,052,400 | — | — |
| 2007-11-20 | $5.47 | $10.33 | 1,290,600 | — | — |
| 2007-11-19 | $5.48 | $10.36 | 1,376,400 | — | — |
| 2007-11-16 | $5.64 | $10.66 | 2,154,600 | — | — |
| 2007-11-15 | $5.71 | $10.78 | 1,923,600 | — | — |
| 2007-11-14 | $5.90 | $11.14 | 1,678,800 | — | — |
| 2007-11-13 | $6.17 | $11.66 | 1,804,800 | — | — |
| 2007-11-12 | $5.90 | $11.15 | 2,493,600 | — | — |
| 2007-11-09 | $5.90 | $11.16 | 2,249,400 | — | — |
| 2007-11-08 | $5.98 | $11.30 | 3,510,000 | — | — |
| 2007-11-07 | $5.68 | $10.74 | 2,317,800 | — | — |
| 2007-11-06 | $5.92 | $11.18 | 1,383,600 | — | — |
| 2007-11-05 | $5.92 | $11.19 | 1,618,800 | — | — |
| 2007-11-02 | $5.95 | $11.25 | 1,904,400 | — | — |
| 2007-11-01 | $5.92 | $11.18 | 2,139,600 | — | — |
| 2007-10-31 | $6.23 | $11.78 | 1,362,000 | — | — |
| 2007-10-30 | $6.13 | $11.58 | 1,288,800 | — | — |
| 2007-10-29 | $6.09 | $11.51 | 1,788,000 | — | — |
| 2007-10-26 | $6.24 | $11.73 | 1,632,600 | — | — |
| 2007-10-25 | $6.18 | $11.62 | 2,306,400 | — | — |
| 2007-10-24 | $6.31 | $11.86 | 2,061,600 | — | — |
| 2007-10-23 | $6.25 | $11.76 | 1,571,400 | — | — |
| 2007-10-22 | $6.36 | $11.96 | 2,353,200 | — | — |
| 2007-10-19 | $6.28 | $11.81 | 1,937,400 | — | — |
| 2007-10-18 | $6.41 | $12.06 | 2,397,000 | — | — |
| 2007-10-17 | $6.45 | $12.13 | 10,873,200 | — | — |
| 2007-10-16 | $6.81 | $12.80 | 8,396,400 | — | — |
| 2007-10-15 | $7.50 | $14.10 | 3,484,800 | — | — |
| 2007-10-12 | $7.85 | $14.77 | 1,510,800 | — | — |
| 2007-10-11 | $7.72 | $14.51 | 1,884,600 | — | — |
| 2007-10-10 | $7.62 | $14.33 | 957,600 | — | — |
| 2007-10-09 | $7.61 | $14.31 | 1,710,000 | — | — |
| 2007-10-08 | $7.71 | $14.50 | 996,000 | — | — |
| 2007-10-05 | $7.66 | $14.41 | 1,185,000 | — | — |
| 2007-10-04 | $7.54 | $14.17 | 490,200 | — | — |
| 2007-10-03 | $7.49 | $14.09 | 505,200 | — | — |
| 2007-10-02 | $7.48 | $14.06 | 1,248,000 | — | — |
| 2007-10-01 | $7.50 | $14.10 | 1,595,400 | — | — |
| 2007-09-28 | $7.31 | $13.75 | 1,488,000 | — | — |
| 2007-09-27 | $7.29 | $13.71 | 1,905,000 | — | — |
| 2007-09-26 | $7.33 | $13.78 | 3,468,600 | — | — |
| 2007-09-25 | $7.37 | $13.85 | 2,469,600 | — | — |
| 2007-09-24 | $7.47 | $14.05 | 1,891,800 | — | — |
| 2007-09-21 | $7.71 | $14.50 | 1,603,800 | — | — |
| 2007-09-20 | $7.73 | $14.54 | 1,546,800 | — | — |
| 2007-09-19 | $7.83 | $14.73 | 3,454,800 | — | — |
| 2007-09-18 | $8.17 | $15.36 | 1,753,200 | — | — |
| 2007-09-17 | $7.77 | $14.61 | 1,728,000 | — | — |
| 2007-09-14 | $7.80 | $14.66 | 708,000 | — | — |
| 2007-09-13 | $7.79 | $14.64 | 845,400 | — | — |
| 2007-09-12 | $7.83 | $14.73 | 673,800 | — | — |
| 2007-09-11 | $7.92 | $14.89 | 1,956,600 | — | — |
| 2007-09-10 | $7.85 | $14.77 | 1,343,400 | — | — |
| 2007-09-07 | $7.89 | $14.84 | 805,800 | — | — |
| 2007-09-06 | $8.09 | $15.21 | 730,800 | — | — |
| 2007-09-05 | $8.13 | $15.28 | 1,081,200 | — | — |
| 2007-09-04 | $8.18 | $15.37 | 1,335,600 | — | — |
| 2007-08-31 | $8.03 | $15.11 | 2,887,200 | — | — |
| 2007-08-30 | $7.94 | $14.92 | 1,422,600 | — | — |
| 2007-08-29 | $8.06 | $15.15 | 2,037,000 | — | — |
| 2007-08-28 | $7.94 | $14.94 | 1,620,600 | — | — |
| 2007-08-27 | $8.10 | $15.23 | 1,327,800 | — | — |
| 2007-08-24 | $8.23 | $15.48 | 2,278,200 | — | — |
| 2007-08-23 | $8.17 | $15.37 | 1,666,200 | — | — |
| 2007-08-22 | $8.30 | $15.60 | 1,869,600 | — | — |
| 2007-08-21 | $7.95 | $14.95 | 1,282,800 | — | — |
| 2007-08-20 | $8.00 | $15.05 | 1,593,000 | — | — |
| 2007-08-17 | $7.85 | $14.76 | 1,737,600 | — | — |
| 2007-08-16 | $7.53 | $14.16 | 2,184,600 | — | — |
| 2007-08-15 | $7.80 | $14.67 | 766,800 | — | — |
| 2007-08-14 | $7.96 | $14.96 | 1,081,800 | — | — |
| 2007-08-13 | $8.20 | $15.41 | 3,186,600 | — | — |
| 2007-08-10 | $8.13 | $15.29 | 3,514,200 | — | — |
| 2007-08-09 | $7.77 | $14.61 | 4,746,600 | — | — |
| 2007-08-08 | $7.78 | $14.63 | 4,021,200 | — | — |
| 2007-08-07 | $7.80 | $14.66 | 2,625,600 | — | — |
| 2007-08-06 | $7.85 | $14.77 | 2,830,800 | — | — |
| 2007-08-03 | $7.93 | $14.91 | 2,246,400 | — | — |
| 2007-08-02 | $8.31 | $15.62 | 2,160,600 | — | — |
| 2007-08-01 | $8.33 | $15.67 | 3,293,400 | — | — |
| 2007-07-31 | $8.09 | $15.22 | 2,012,400 | — | — |
| 2007-07-30 | $8.14 | $15.30 | 1,805,400 | — | — |
| 2007-07-27 | $7.93 | $14.92 | 1,958,400 | — | — |
| 2007-07-26 | $8.05 | $15.08 | 3,119,400 | — | — |
| 2007-07-25 | $8.31 | $15.57 | 2,311,200 | — | — |
| 2007-07-24 | $8.36 | $15.66 | 2,275,200 | — | — |
| 2007-07-23 | $8.53 | $15.97 | 2,623,200 | — | — |
| 2007-07-20 | $8.39 | $15.73 | 4,341,600 | — | — |
| 2007-07-19 | $8.51 | $15.95 | 6,501,600 | — | — |
| 2007-07-18 | $8.17 | $15.30 | 12,149,400 | — | — |
| 2007-07-17 | $7.32 | $13.71 | 2,653,200 | — | — |
| 2007-07-16 | $7.24 | $13.56 | 2,019,000 | — | — |
| 2007-07-13 | $7.22 | $13.53 | 1,452,600 | — | — |
| 2007-07-12 | $7.17 | $13.43 | 2,154,600 | — | — |
| 2007-07-11 | $7.03 | $13.16 | 1,722,000 | — | — |
| 2007-07-10 | $7.04 | $13.18 | 2,236,200 | — | — |
| 2007-07-09 | $7.02 | $13.16 | 1,289,400 | — | — |
| 2007-07-06 | $6.89 | $12.90 | 963,600 | — | — |
| 2007-07-05 | $6.82 | $12.78 | 1,120,800 | — | — |
| 2007-07-03 | $6.83 | $12.80 | 447,600 | — | — |
| 2007-07-02 | $6.80 | $12.73 | 806,400 | — | — |
| 2007-06-29 | $6.65 | $12.46 | 1,001,400 | — | — |
| 2007-06-28 | $6.71 | $12.57 | 624,600 | — | — |
| 2007-06-27 | $6.66 | $12.48 | 1,181,400 | — | — |
| 2007-06-26 | $6.64 | $12.43 | 1,642,800 | — | — |
| 2007-06-25 | $6.69 | $12.52 | 928,800 | — | — |
| 2007-06-22 | $6.72 | $12.58 | 2,526,000 | — | — |
| 2007-06-21 | $6.75 | $12.64 | 828,600 | — | — |
| 2007-06-20 | $6.74 | $12.62 | 1,278,000 | — | — |
| 2007-06-19 | $6.74 | $12.62 | 1,368,000 | — | — |
| 2007-06-18 | $6.78 | $12.71 | 2,006,400 | — | — |
| 2007-06-15 | $6.79 | $12.73 | 1,474,200 | — | — |
| 2007-06-14 | $6.72 | $12.59 | 999,000 | — | — |
| 2007-06-13 | $6.64 | $12.43 | 1,495,200 | — | — |
| 2007-06-12 | $6.56 | $12.28 | 1,491,000 | — | — |
| 2007-06-11 | $6.54 | $12.26 | 1,015,200 | — | — |
| 2007-06-08 | $6.52 | $12.21 | 1,897,200 | — | — |
| 2007-06-07 | $6.58 | $12.33 | 1,564,800 | — | — |
| 2007-06-06 | $6.68 | $12.51 | 1,122,600 | — | — |
| 2007-06-05 | $6.76 | $12.66 | 1,160,400 | — | — |
| 2007-06-04 | $6.81 | $12.76 | 1,747,800 | — | — |
| 2007-06-01 | $6.84 | $12.81 | 2,907,600 | — | — |
| 2007-05-31 | $6.55 | $12.27 | 1,264,800 | — | — |
| 2007-05-30 | $6.55 | $12.28 | 963,000 | — | — |
| 2007-05-29 | $6.52 | $12.21 | 945,600 | — | — |
| 2007-05-25 | $6.43 | $12.05 | 875,400 | — | — |
| 2007-05-24 | $6.44 | $12.07 | 2,002,200 | — | — |
| 2007-05-23 | $6.55 | $12.27 | 1,833,600 | — | — |
| 2007-05-22 | $6.52 | $12.22 | 2,041,200 | — | — |
| 2007-05-21 | $6.54 | $12.24 | 979,800 | — | — |
| 2007-05-18 | $6.51 | $12.20 | 699,600 | — | — |
| 2007-05-17 | $6.45 | $12.08 | 744,000 | — | — |
| 2007-05-16 | $6.49 | $12.16 | 681,600 | — | — |
| 2007-05-15 | $6.43 | $12.04 | 1,647,000 | — | — |
| 2007-05-14 | $6.41 | $12.01 | 966,600 | — | — |
| 2007-05-11 | $6.50 | $12.18 | 947,400 | — | — |
| 2007-05-10 | $6.44 | $12.07 | 1,273,800 | — | — |
| 2007-05-09 | $6.64 | $12.45 | 2,370,600 | — | — |
| 2007-05-08 | $6.62 | $12.41 | 2,497,800 | — | — |
| 2007-05-07 | $6.54 | $12.24 | 1,443,600 | — | — |
| 2007-05-04 | $6.48 | $12.14 | 1,636,800 | — | — |
| 2007-05-03 | $6.43 | $12.05 | 1,086,000 | — | — |
| 2007-05-02 | $6.43 | $12.05 | 1,115,400 | — | — |
| 2007-05-01 | $6.35 | $11.89 | 1,786,800 | — | — |
| 2007-04-30 | $6.35 | $11.90 | 2,095,800 | — | — |
| 2007-04-27 | $6.39 | $11.97 | 1,630,200 | — | — |
| 2007-04-26 | $6.41 | $12.00 | 1,130,400 | — | — |
| 2007-04-25 | $6.42 | $11.98 | 2,100,600 | — | — |
| 2007-04-24 | $6.36 | $11.86 | 1,803,600 | — | — |
| 2007-04-23 | $6.30 | $11.75 | 1,323,600 | — | — |
| 2007-04-20 | $6.36 | $11.87 | 1,781,400 | — | — |
| 2007-04-19 | $6.27 | $11.70 | 5,164,200 | — | — |
| 2007-04-18 | $6.49 | $12.11 | 10,756,200 | — | — |
| 2007-04-17 | $6.45 | $12.03 | 2,029,800 | — | — |
| 2007-04-16 | $6.55 | $12.22 | 1,712,400 | — | — |
| 2007-04-13 | $6.39 | $11.92 | 2,664,600 | — | — |
| 2007-04-12 | $6.44 | $12.02 | 1,694,400 | — | — |
| 2007-04-11 | $6.40 | $11.94 | 2,365,200 | — | — |
| 2007-04-10 | $6.45 | $12.04 | 825,000 | — | — |
| 2007-04-09 | $6.42 | $11.98 | 1,578,600 | — | — |
| 2007-04-05 | $6.38 | $11.89 | 1,455,000 | — | — |
| 2007-04-04 | $6.42 | $11.97 | 846,000 | — | — |
| 2007-04-03 | $6.47 | $12.06 | 1,460,400 | — | — |
| 2007-04-02 | $6.37 | $11.87 | 1,461,000 | — | — |
| 2007-03-30 | $6.37 | $11.88 | 1,551,600 | — | — |
| 2007-03-29 | $6.42 | $11.98 | 1,250,400 | — | — |
| 2007-03-28 | $6.40 | $11.93 | 1,752,600 | — | — |
| 2007-03-27 | $6.43 | $11.98 | 1,753,200 | — | — |
| 2007-03-26 | $6.46 | $12.05 | 1,154,400 | — | — |
| 2007-03-23 | $6.47 | $12.07 | 729,000 | — | — |
| 2007-03-22 | $6.49 | $12.11 | 754,200 | — | — |
| 2007-03-21 | $6.55 | $12.21 | 1,380,000 | — | — |
| 2007-03-20 | $6.38 | $11.89 | 1,243,800 | — | — |
| 2007-03-19 | $6.35 | $11.84 | 2,262,600 | — | — |
| 2007-03-16 | $6.27 | $11.70 | 1,389,000 | — | — |
| 2007-03-15 | $6.36 | $11.86 | 536,400 | — | — |
| 2007-03-14 | $6.35 | $11.84 | 1,209,000 | — | — |
| 2007-03-13 | $6.33 | $11.80 | 1,342,800 | — | — |
| 2007-03-12 | $6.53 | $12.18 | 2,163,000 | — | — |
| 2007-03-09 | $6.48 | $12.09 | 2,295,600 | — | — |
| 2007-03-08 | $6.47 | $12.06 | 2,283,600 | — | — |
| 2007-03-07 | $6.54 | $12.20 | 2,278,800 | — | — |
| 2007-03-06 | $6.36 | $11.87 | 2,401,200 | — | — |
| 2007-03-05 | $6.26 | $11.68 | 2,059,200 | — | — |
| 2007-03-02 | $6.32 | $11.78 | 1,434,600 | — | — |
| 2007-03-01 | $6.40 | $11.94 | 1,482,600 | — | — |
| 2007-02-28 | $6.44 | $12.02 | 1,866,000 | — | — |
| 2007-02-27 | $6.42 | $11.97 | 2,431,200 | — | — |
| 2007-02-26 | $6.69 | $12.47 | 1,492,200 | — | — |
| 2007-02-23 | $6.72 | $12.54 | 1,265,400 | — | — |
| 2007-02-22 | $6.69 | $12.48 | 1,471,800 | — | — |
| 2007-02-21 | $6.69 | $12.48 | 2,101,200 | — | — |
| 2007-02-20 | $6.66 | $12.42 | 2,098,800 | — | — |
| 2007-02-16 | $6.41 | $11.95 | 1,002,600 | — | — |
| 2007-02-15 | $6.38 | $11.90 | 1,771,800 | — | — |
| 2007-02-14 | $6.42 | $11.97 | 1,491,000 | — | — |
| 2007-02-13 | $6.43 | $12.00 | 664,800 | — | — |
| 2007-02-12 | $6.41 | $11.95 | 664,200 | — | — |
| 2007-02-09 | $6.45 | $12.03 | 937,200 | — | — |
| 2007-02-08 | $6.48 | $12.09 | 1,535,400 | — | — |
| 2007-02-07 | $6.50 | $12.12 | 930,000 | — | — |
| 2007-02-06 | $6.39 | $11.91 | 990,000 | — | — |
| 2007-02-05 | $6.40 | $11.93 | 1,268,400 | — | — |
| 2007-02-02 | $6.54 | $12.19 | 1,833,600 | — | — |
| 2007-02-01 | $6.49 | $12.10 | 2,956,200 | — | — |
| 2007-01-31 | $6.39 | $11.92 | 856,800 | — | — |
| 2007-01-30 | $6.41 | $11.96 | 1,024,800 | — | — |
| 2007-01-29 | $6.37 | $11.89 | 990,000 | — | — |
| 2007-01-26 | $6.41 | $11.91 | 1,036,800 | — | — |
| 2007-01-25 | $6.31 | $11.71 | 2,225,400 | — | — |
| 2007-01-24 | $6.48 | $12.04 | 2,107,800 | — | — |
| 2007-01-23 | $6.39 | $11.86 | 3,181,800 | — | — |
| 2007-01-22 | $6.38 | $11.84 | 8,574,600 | — | — |
| 2007-01-19 | $6.00 | $11.14 | 1,308,600 | — | — |
| 2007-01-18 | $6.00 | $11.14 | 1,558,800 | — | — |
| 2007-01-17 | $6.04 | $11.22 | 747,600 | — | — |
| 2007-01-16 | $6.01 | $11.17 | 1,653,000 | — | — |
| 2007-01-12 | $6.07 | $11.27 | 797,400 | — | — |
| 2007-01-11 | $6.07 | $11.28 | 1,560,600 | — | — |
| 2007-01-10 | $6.02 | $11.17 | 1,596,000 | — | — |
| 2007-01-09 | $6.06 | $11.25 | 1,551,600 | — | — |
| 2007-01-08 | $6.05 | $11.23 | 1,254,000 | — | — |
| 2007-01-05 | $6.04 | $11.22 | 1,492,800 | — | — |
| 2007-01-04 | $6.15 | $11.41 | 1,650,000 | — | — |
| 2007-01-03 | $6.18 | $11.48 | 3,225,000 | — | — |