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
- 2002-08-02 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 | $11.13 | $13.36 | 8,682,379 | — | — |
| 2007-12-28 | $11.13 | $13.37 | 11,022,309 | — | — |
| 2007-12-27 | $11.08 | $13.30 | 8,357,221 | — | — |
| 2007-12-26 | $11.38 | $13.66 | 5,558,448 | — | — |
| 2007-12-24 | $11.20 | $13.44 | 2,421,291 | — | — |
| 2007-12-21 | $10.94 | $13.13 | 10,572,665 | — | — |
| 2007-12-20 | $10.95 | $13.15 | 8,893,401 | — | — |
| 2007-12-19 | $10.93 | $13.12 | 13,552,274 | — | — |
| 2007-12-18 | $10.76 | $12.92 | 15,730,631 | — | — |
| 2007-12-17 | $10.39 | $12.47 | 12,769,135 | — | — |
| 2007-12-14 | $10.94 | $13.13 | 17,012,001 | — | — |
| 2007-12-13 | $11.19 | $13.43 | 23,331,163 | — | — |
| 2007-12-12 | $11.58 | $13.90 | 20,929,996 | — | — |
| 2007-12-11 | $11.66 | $13.99 | 15,594,646 | — | — |
| 2007-12-10 | $11.91 | $14.30 | 15,981,903 | — | — |
| 2007-12-07 | $11.97 | $14.37 | 11,776,699 | — | — |
| 2007-12-06 | $11.91 | $14.30 | 12,414,940 | — | — |
| 2007-12-05 | $11.45 | $13.74 | 13,341,252 | — | — |
| 2007-12-04 | $11.02 | $13.23 | 13,628,173 | — | — |
| 2007-12-03 | $11.06 | $13.27 | 14,419,074 | — | — |
| 2007-11-30 | $11.18 | $13.42 | 17,756,903 | — | — |
| 2007-11-29 | $10.90 | $13.08 | 11,721,212 | — | — |
| 2007-11-28 | $10.99 | $13.18 | 21,023,720 | — | — |
| 2007-11-27 | $9.92 | $11.90 | 17,926,813 | — | — |
| 2007-11-26 | $9.60 | $11.51 | 15,965,228 | — | — |
| 2007-11-23 | $10.05 | $12.06 | 6,266,838 | — | — |
| 2007-11-21 | $10.02 | $12.02 | 18,594,379 | — | — |
| 2007-11-20 | $10.68 | $12.82 | 11,948,909 | — | — |
| 2007-11-19 | $10.49 | $12.58 | 11,413,304 | — | — |
| 2007-11-16 | $11.15 | $13.38 | 12,797,022 | — | — |
| 2007-11-15 | $10.72 | $12.87 | 9,363,745 | — | — |
| 2007-11-14 | $10.87 | $13.04 | 17,977,700 | — | — |
| 2007-11-13 | $10.68 | $12.81 | 21,514,188 | — | — |
| 2007-11-12 | $9.81 | $11.77 | 17,865,864 | — | — |
| 2007-11-09 | $10.50 | $12.60 | 19,846,711 | — | — |
| 2007-11-08 | $10.87 | $13.05 | 21,836,471 | — | — |
| 2007-11-07 | $10.99 | $13.19 | 12,836,409 | — | — |
| 2007-11-06 | $11.60 | $13.91 | 13,229,703 | — | — |
| 2007-11-05 | $11.25 | $13.49 | 12,412,640 | — | — |
| 2007-11-02 | $11.41 | $13.68 | 10,078,460 | — | — |
| 2007-11-01 | $11.38 | $13.66 | 13,300,715 | — | — |
| 2007-10-31 | $11.88 | $14.25 | 17,494,707 | — | — |
| 2007-10-30 | $11.40 | $13.67 | 21,030,045 | — | — |
| 2007-10-29 | $11.58 | $13.88 | 9,218,559 | — | — |
| 2007-10-26 | $11.42 | $13.69 | 14,409,012 | — | — |
| 2007-10-25 | $10.89 | $13.06 | 11,725,812 | — | — |
| 2007-10-24 | $11.01 | $13.20 | 17,202,611 | — | — |
| 2007-10-23 | $11.05 | $13.25 | 12,356,866 | — | — |
| 2007-10-22 | $10.42 | $12.50 | 11,049,909 | — | — |
| 2007-10-19 | $10.31 | $12.37 | 14,262,389 | — | — |
| 2007-10-18 | $10.76 | $12.90 | 10,150,909 | — | — |
| 2007-10-17 | $10.49 | $12.59 | 13,749,209 | — | — |
| 2007-10-16 | $10.39 | $12.47 | 13,638,810 | — | — |
| 2007-10-15 | $10.77 | $12.91 | 10,993,272 | — | — |
| 2007-10-12 | $10.93 | $13.11 | 7,993,826 | — | — |
| 2007-10-11 | $10.77 | $12.92 | 15,401,736 | — | — |
| 2007-10-10 | $11.10 | $13.31 | 8,233,885 | — | — |
| 2007-10-09 | $11.23 | $13.48 | 10,406,205 | — | — |
| 2007-10-08 | $11.03 | $13.23 | 8,529,144 | — | — |
| 2007-10-05 | $10.96 | $13.14 | 18,818,051 | — | — |
| 2007-10-04 | $10.39 | $12.47 | 9,731,452 | — | — |
| 2007-10-03 | $10.17 | $12.19 | 17,138,212 | — | — |
| 2007-10-02 | $10.67 | $12.80 | 12,482,501 | — | — |
| 2007-10-01 | $10.52 | $12.61 | 10,388,668 | — | — |
| 2007-09-28 | $10.22 | $12.25 | 10,501,654 | — | — |
| 2007-09-27 | $10.24 | $12.28 | 15,424,160 | — | — |
| 2007-09-26 | $9.98 | $11.96 | 15,639,207 | — | — |
| 2007-09-25 | $9.51 | $11.40 | 7,378,872 | — | — |
| 2007-09-24 | $9.42 | $11.29 | 7,577,245 | — | — |
| 2007-09-21 | $9.30 | $11.15 | 7,578,395 | — | — |
| 2007-09-20 | $9.25 | $11.09 | 10,635,627 | — | — |
| 2007-09-19 | $9.29 | $11.14 | 16,109,838 | — | — |
| 2007-09-18 | $9.15 | $10.97 | 20,242,881 | — | — |
| 2007-09-17 | $8.53 | $10.22 | 7,308,148 | — | — |
| 2007-09-14 | $8.67 | $10.40 | 12,489,976 | — | — |
| 2007-09-13 | $8.63 | $10.34 | 10,905,873 | — | — |
| 2007-09-12 | $8.35 | $10.02 | 10,876,261 | — | — |
| 2007-09-11 | $8.31 | $9.97 | 10,781,962 | — | — |
| 2007-09-10 | $8.19 | $9.83 | 10,609,465 | — | — |
| 2007-09-07 | $8.33 | $9.99 | 12,220,880 | — | — |
| 2007-09-06 | $8.57 | $10.28 | 8,051,613 | — | — |
| 2007-09-05 | $8.56 | $10.26 | 12,004,970 | — | — |
| 2007-09-04 | $8.79 | $10.54 | 13,283,178 | — | — |
| 2007-08-31 | $8.58 | $10.29 | 12,199,605 | — | — |
| 2007-08-30 | $8.28 | $9.92 | 12,891,033 | — | — |
| 2007-08-29 | $8.38 | $10.04 | 9,770,839 | — | — |
| 2007-08-28 | $8.05 | $9.65 | 14,665,171 | — | — |
| 2007-08-27 | $8.51 | $10.20 | 7,331,435 | — | — |
| 2007-08-24 | $8.55 | $10.25 | 11,991,171 | — | — |
| 2007-08-23 | $8.30 | $9.94 | 14,888,843 | — | — |
| 2007-08-22 | $8.39 | $10.05 | 14,639,296 | — | — |
| 2007-08-21 | $8.05 | $9.65 | 12,763,097 | — | — |
| 2007-08-20 | $7.99 | $9.58 | 22,315,152 | — | — |
| 2007-08-17 | $7.95 | $9.53 | 37,835,624 | — | — |
| 2007-08-16 | $7.49 | $8.97 | 36,123,010 | — | — |
| 2007-08-15 | $7.87 | $9.43 | 28,257,694 | — | — |
| 2007-08-14 | $8.36 | $10.02 | 15,757,656 | — | — |
| 2007-08-13 | $8.72 | $10.45 | 11,371,904 | — | — |
| 2007-08-10 | $8.86 | $10.61 | 19,213,358 | — | — |
| 2007-08-09 | $8.95 | $10.73 | 17,911,576 | — | — |
| 2007-08-08 | $9.39 | $11.26 | 15,431,635 | — | — |
| 2007-08-07 | $9.08 | $10.88 | 13,529,849 | — | — |
| 2007-08-06 | $8.96 | $10.74 | 19,398,793 | — | — |
| 2007-08-03 | $8.83 | $10.59 | 12,299,079 | — | — |
| 2007-08-02 | $9.20 | $11.03 | 10,357,618 | — | — |
| 2007-08-01 | $9.11 | $10.91 | 17,229,060 | — | — |
| 2007-07-31 | $9.06 | $10.86 | 18,258,008 | — | — |
| 2007-07-30 | $9.09 | $10.89 | 22,546,874 | — | — |
| 2007-07-27 | $8.93 | $10.70 | 18,695,865 | — | — |
| 2007-07-26 | $9.00 | $10.78 | 24,148,802 | — | — |
| 2007-07-25 | $9.60 | $11.51 | 15,958,040 | — | — |
| 2007-07-24 | $9.55 | $11.44 | 15,543,471 | — | — |
| 2007-07-23 | $10.13 | $12.14 | 10,311,619 | — | — |
| 2007-07-20 | $9.82 | $11.77 | 14,293,151 | — | — |
| 2007-07-19 | $9.96 | $11.93 | 11,935,684 | — | — |
| 2007-07-18 | $9.70 | $11.62 | 11,347,180 | — | — |
| 2007-07-17 | $9.70 | $11.63 | 13,236,891 | — | — |
| 2007-07-16 | $9.60 | $11.50 | 12,028,833 | — | — |
| 2007-07-13 | $9.46 | $11.34 | 18,338,507 | — | — |
| 2007-07-12 | $9.21 | $11.03 | 19,573,015 | — | — |
| 2007-07-11 | $8.77 | $10.51 | 11,557,914 | — | — |
| 2007-07-10 | $8.61 | $10.31 | 10,974,585 | — | — |
| 2007-07-09 | $8.68 | $10.40 | 9,944,199 | — | — |
| 2007-07-06 | $8.58 | $10.28 | 14,498,711 | — | — |
| 2007-07-05 | $8.58 | $10.28 | 12,772,010 | — | — |
| 2007-07-03 | $8.59 | $10.29 | 4,429,163 | — | — |
| 2007-07-02 | $8.55 | $10.24 | 10,172,471 | — | — |
| 2007-06-29 | $8.39 | $10.05 | 7,090,801 | — | — |
| 2007-06-28 | $8.37 | $10.03 | 14,156,878 | — | — |
| 2007-06-27 | $8.34 | $9.98 | 12,512,401 | — | — |
| 2007-06-26 | $8.29 | $9.93 | 15,651,857 | — | — |
| 2007-06-25 | $8.43 | $10.10 | 13,133,680 | — | — |
| 2007-06-22 | $8.57 | $10.23 | 12,295,916 | — | — |
| 2007-06-21 | $8.71 | $10.39 | 16,901,890 | — | — |
| 2007-06-20 | $8.62 | $10.29 | 25,661,605 | — | — |
| 2007-06-19 | $8.96 | $10.69 | 12,789,835 | — | — |
| 2007-06-18 | $9.02 | $10.76 | 11,212,631 | — | — |
| 2007-06-15 | $8.98 | $10.72 | 13,419,738 | — | — |
| 2007-06-14 | $8.62 | $10.29 | 11,444,928 | — | — |
| 2007-06-13 | $8.46 | $10.09 | 10,977,460 | — | — |
| 2007-06-12 | $8.35 | $9.96 | 13,121,605 | — | — |
| 2007-06-11 | $8.53 | $10.18 | 15,119,702 | — | — |
| 2007-06-08 | $8.39 | $10.01 | 20,668,950 | — | — |
| 2007-06-07 | $8.26 | $9.86 | 11,895,147 | — | — |
| 2007-06-06 | $8.58 | $10.24 | 13,127,355 | — | — |
| 2007-06-05 | $8.87 | $10.58 | 9,214,822 | — | — |
| 2007-06-04 | $8.99 | $10.72 | 10,901,273 | — | — |
| 2007-06-01 | $9.19 | $10.97 | 8,719,754 | — | — |
| 2007-05-31 | $8.83 | $10.54 | 8,232,735 | — | — |
| 2007-05-30 | $8.82 | $10.52 | 19,269,707 | — | — |
| 2007-05-29 | $8.80 | $10.49 | 10,526,954 | — | — |
| 2007-05-25 | $8.70 | $10.38 | 6,872,017 | — | — |
| 2007-05-24 | $8.47 | $10.10 | 14,335,988 | — | — |
| 2007-05-23 | $8.77 | $10.46 | 10,172,183 | — | — |
| 2007-05-22 | $8.82 | $10.52 | 15,687,507 | — | — |
| 2007-05-21 | $8.95 | $10.67 | 8,264,935 | — | — |
| 2007-05-18 | $8.81 | $10.51 | 9,894,462 | — | — |
| 2007-05-17 | $8.69 | $10.37 | 13,832,583 | — | — |
| 2007-05-16 | $8.58 | $10.23 | 14,453,861 | — | — |
| 2007-05-15 | $8.15 | $9.72 | 9,322,058 | — | — |
| 2007-05-14 | $8.10 | $9.67 | 7,653,719 | — | — |
| 2007-05-11 | $8.24 | $9.83 | 8,385,108 | — | — |
| 2007-05-10 | $8.15 | $9.72 | 21,080,932 | — | — |
| 2007-05-09 | $8.45 | $10.07 | 20,495,302 | — | — |
| 2007-05-08 | $7.99 | $9.52 | 10,036,773 | — | — |
| 2007-05-07 | $7.95 | $9.48 | 13,635,073 | — | — |
| 2007-05-04 | $7.80 | $9.30 | 9,611,854 | — | — |
| 2007-05-03 | $7.73 | $9.22 | 8,921,001 | — | — |
| 2007-05-02 | $7.60 | $9.07 | 4,990,931 | — | — |
| 2007-05-01 | $7.41 | $8.84 | 3,657,812 | — | — |
| 2007-04-30 | $7.38 | $8.80 | 5,912,643 | — | — |
| 2007-04-27 | $7.51 | $8.95 | 7,226,499 | — | — |
| 2007-04-26 | $7.50 | $8.94 | 11,302,905 | — | — |
| 2007-04-25 | $7.59 | $9.04 | 6,093,478 | — | — |
| 2007-04-24 | $7.40 | $8.82 | 6,074,503 | — | — |
| 2007-04-23 | $7.48 | $8.92 | 5,236,165 | — | — |
| 2007-04-20 | $7.60 | $9.06 | 12,017,333 | — | — |
| 2007-04-19 | $7.46 | $8.90 | 9,968,061 | — | — |
| 2007-04-18 | $7.43 | $8.85 | 11,353,792 | — | — |
| 2007-04-17 | $7.36 | $8.77 | 13,087,393 | — | — |
| 2007-04-16 | $7.32 | $8.72 | 14,620,897 | — | — |
| 2007-04-13 | $7.08 | $8.44 | 7,503,071 | — | — |
| 2007-04-12 | $6.99 | $8.34 | 11,012,534 | — | — |
| 2007-04-11 | $7.02 | $8.37 | 11,336,542 | — | — |
| 2007-04-10 | $7.20 | $8.58 | 5,266,064 | — | — |
| 2007-04-09 | $7.20 | $8.59 | 6,113,315 | — | — |
| 2007-04-05 | $7.12 | $8.49 | 5,997,742 | — | — |
| 2007-04-04 | $7.10 | $8.46 | 11,909,522 | — | — |
| 2007-04-03 | $7.08 | $8.44 | 9,235,234 | — | — |
| 2007-04-02 | $6.96 | $8.29 | 10,945,548 | — | — |
| 2007-03-30 | $7.03 | $8.38 | 10,755,225 | — | — |
| 2007-03-29 | $7.12 | $8.48 | 13,603,161 | — | — |
| 2007-03-28 | $6.89 | $8.21 | 10,015,786 | — | — |
| 2007-03-27 | $7.04 | $8.38 | 7,359,898 | — | — |
| 2007-03-26 | $7.08 | $8.44 | 8,439,733 | — | — |
| 2007-03-23 | $7.05 | $8.39 | 8,791,053 | — | — |
| 2007-03-22 | $7.03 | $8.38 | 10,143,434 | — | — |
| 2007-03-21 | $7.00 | $8.34 | 13,748,059 | — | — |
| 2007-03-20 | $6.71 | $7.99 | 8,716,304 | — | — |
| 2007-03-19 | $6.62 | $7.89 | 13,513,462 | — | — |
| 2007-03-16 | $6.40 | $7.62 | 8,582,906 | — | — |
| 2007-03-15 | $6.47 | $7.71 | 7,074,702 | — | — |
| 2007-03-14 | $6.45 | $7.68 | 14,366,750 | — | — |
| 2007-03-13 | $6.38 | $7.60 | 11,334,817 | — | — |
| 2007-03-12 | $6.63 | $7.91 | 8,901,451 | — | — |
| 2007-03-09 | $6.58 | $7.84 | 9,318,320 | — | — |
| 2007-03-08 | $6.47 | $7.71 | 10,997,297 | — | — |
| 2007-03-07 | $6.30 | $7.51 | 13,817,058 | — | — |
| 2007-03-06 | $6.34 | $7.56 | 17,852,352 | — | — |
| 2007-03-05 | $6.01 | $7.16 | 19,181,733 | — | — |
| 2007-03-02 | $6.17 | $7.35 | 15,262,013 | — | — |
| 2007-03-01 | $6.41 | $7.63 | 20,336,892 | — | — |
| 2007-02-28 | $6.40 | $7.62 | 14,049,930 | — | — |
| 2007-02-27 | $6.34 | $7.55 | 25,860,840 | — | — |
| 2007-02-26 | $6.91 | $8.23 | 9,865,138 | — | — |
| 2007-02-23 | $6.90 | $8.21 | 7,528,945 | — | — |
| 2007-02-22 | $6.95 | $8.27 | 7,508,246 | — | — |
| 2007-02-21 | $6.94 | $8.26 | 6,433,010 | — | — |
| 2007-02-20 | $6.99 | $8.32 | 3,592,550 | — | — |
| 2007-02-16 | $6.99 | $8.33 | 8,274,710 | — | — |
| 2007-02-15 | $7.07 | $8.41 | 6,481,310 | — | — |
| 2007-02-14 | $7.16 | $8.52 | 12,959,745 | — | — |
| 2007-02-13 | $6.89 | $8.20 | 8,040,688 | — | — |
| 2007-02-12 | $6.90 | $8.21 | 11,295,143 | — | — |
| 2007-02-09 | $7.06 | $8.40 | 11,232,469 | — | — |
| 2007-02-08 | $7.22 | $8.59 | 7,718,693 | — | — |
| 2007-02-07 | $7.28 | $8.66 | 8,439,733 | — | — |
| 2007-02-06 | $7.23 | $8.61 | 6,459,460 | — | — |
| 2007-02-05 | $7.20 | $8.57 | 7,147,726 | — | — |
| 2007-02-02 | $7.08 | $8.43 | 10,390,680 | — | — |
| 2007-02-01 | $7.11 | $8.46 | 11,061,696 | — | — |
| 2007-01-31 | $7.07 | $8.41 | 17,947,225 | — | — |
| 2007-01-30 | $7.06 | $8.40 | 7,415,097 | — | — |
| 2007-01-29 | $7.02 | $8.36 | 6,930,379 | — | — |
| 2007-01-26 | $7.23 | $8.60 | 12,105,882 | — | — |
| 2007-01-25 | $7.09 | $8.43 | 7,435,797 | — | — |
| 2007-01-24 | $7.30 | $8.68 | 11,450,391 | — | — |
| 2007-01-23 | $7.27 | $8.65 | 8,982,525 | — | — |
| 2007-01-22 | $7.24 | $8.61 | 6,568,709 | — | — |
| 2007-01-19 | $7.28 | $8.66 | 5,600,997 | — | — |
| 2007-01-18 | $7.12 | $8.47 | 9,099,823 | — | — |
| 2007-01-17 | $7.19 | $8.56 | 5,918,393 | — | — |
| 2007-01-16 | $7.22 | $8.59 | 8,041,263 | — | — |
| 2007-01-12 | $7.21 | $8.58 | 8,029,763 | — | — |
| 2007-01-11 | $7.04 | $8.38 | 7,835,416 | — | — |
| 2007-01-10 | $6.94 | $8.25 | 12,321,504 | — | — |
| 2007-01-09 | $7.03 | $8.36 | 7,581,845 | — | — |
| 2007-01-08 | $7.18 | $8.55 | 10,472,329 | — | — |
| 2007-01-05 | $6.95 | $8.27 | 10,980,047 | — | — |
| 2007-01-04 | $7.26 | $8.63 | 11,690,737 | — | — |
| 2007-01-03 | $7.18 | $8.54 | 10,820,199 | — | — |