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
- 1983-12-30 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 | $7.20 | $21.50 | 2,595,398 | — | — |
| 2007-12-28 | $7.20 | $21.51 | 3,018,711 | — | — |
| 2007-12-27 | $7.23 | $21.61 | 3,627,410 | — | — |
| 2007-12-26 | $7.21 | $21.54 | 1,759,180 | — | — |
| 2007-12-24 | $7.26 | $21.70 | 1,757,197 | — | — |
| 2007-12-21 | $7.15 | $21.37 | 3,985,294 | — | — |
| 2007-12-20 | $7.15 | $21.35 | 3,551,571 | — | — |
| 2007-12-19 | $7.31 | $21.83 | 3,114,874 | — | — |
| 2007-12-18 | $7.19 | $21.49 | 4,330,785 | — | — |
| 2007-12-17 | $7.16 | $21.39 | 4,821,016 | — | — |
| 2007-12-14 | $7.39 | $22.07 | 3,246,725 | — | — |
| 2007-12-13 | $7.44 | $22.24 | 3,137,675 | — | — |
| 2007-12-12 | $7.42 | $22.16 | 3,549,092 | — | — |
| 2007-12-11 | $7.36 | $22.00 | 3,792,968 | — | — |
| 2007-12-10 | $7.73 | $23.08 | 4,599,941 | — | — |
| 2007-12-07 | $7.52 | $22.48 | 4,213,804 | — | — |
| 2007-12-06 | $7.40 | $22.10 | 4,935,023 | — | — |
| 2007-12-05 | $7.24 | $21.64 | 5,997,768 | — | — |
| 2007-12-04 | $6.99 | $20.88 | 5,570,984 | — | — |
| 2007-12-03 | $7.23 | $21.60 | 5,301,828 | — | — |
| 2007-11-30 | $7.31 | $21.84 | 6,183,649 | — | — |
| 2007-11-29 | $7.10 | $21.20 | 4,168,696 | — | — |
| 2007-11-28 | $7.19 | $21.49 | 5,140,731 | — | — |
| 2007-11-27 | $6.84 | $20.43 | 5,819,817 | — | — |
| 2007-11-26 | $6.74 | $20.13 | 3,544,631 | — | — |
| 2007-11-23 | $6.79 | $20.29 | 1,923,251 | — | — |
| 2007-11-21 | $6.75 | $20.16 | 6,303,109 | — | — |
| 2007-11-20 | $6.87 | $20.54 | 5,823,287 | — | — |
| 2007-11-19 | $6.80 | $20.32 | 5,367,754 | — | — |
| 2007-11-16 | $6.93 | $20.69 | 4,227,683 | — | — |
| 2007-11-15 | $6.93 | $20.72 | 9,863,602 | — | — |
| 2007-11-14 | $6.99 | $20.89 | 6,453,796 | — | — |
| 2007-11-13 | $7.07 | $21.13 | 8,721,052 | — | — |
| 2007-11-12 | $7.00 | $20.91 | 8,587,713 | — | — |
| 2007-11-09 | $7.19 | $21.48 | 6,552,933 | — | — |
| 2007-11-08 | $7.33 | $21.90 | 8,215,950 | — | — |
| 2007-11-07 | $7.30 | $21.81 | 5,756,866 | — | — |
| 2007-11-06 | $7.63 | $22.78 | 5,343,466 | — | — |
| 2007-11-05 | $7.57 | $22.60 | 12,427,275 | — | — |
| 2007-11-02 | $7.57 | $22.62 | 18,334,333 | — | — |
| 2007-11-01 | $8.02 | $23.96 | 5,276,548 | — | — |
| 2007-10-31 | $8.23 | $24.59 | 9,446,236 | — | — |
| 2007-10-30 | $8.00 | $23.90 | 4,542,937 | — | — |
| 2007-10-29 | $8.10 | $24.13 | 7,335,121 | — | — |
| 2007-10-26 | $7.93 | $23.62 | 7,043,164 | — | — |
| 2007-10-25 | $7.55 | $22.50 | 5,811,886 | — | — |
| 2007-10-24 | $7.73 | $23.02 | 4,807,632 | — | — |
| 2007-10-23 | $7.80 | $23.23 | 4,084,430 | — | — |
| 2007-10-22 | $7.74 | $23.07 | 5,792,059 | — | — |
| 2007-10-19 | $7.70 | $22.95 | 5,263,165 | — | — |
| 2007-10-18 | $7.91 | $23.56 | 4,016,522 | — | — |
| 2007-10-17 | $7.97 | $23.75 | 4,872,071 | — | — |
| 2007-10-16 | $7.95 | $23.68 | 3,403,361 | — | — |
| 2007-10-15 | $8.11 | $24.16 | 4,547,398 | — | — |
| 2007-10-12 | $8.24 | $24.54 | 5,381,138 | — | — |
| 2007-10-11 | $8.18 | $24.37 | 8,479,158 | — | — |
| 2007-10-10 | $8.07 | $24.03 | 5,573,958 | — | — |
| 2007-10-09 | $8.06 | $24.01 | 6,963,854 | — | — |
| 2007-10-08 | $8.07 | $24.05 | 4,581,601 | — | — |
| 2007-10-05 | $8.25 | $24.57 | 10,909,989 | — | — |
| 2007-10-04 | $7.97 | $23.75 | 3,545,622 | — | — |
| 2007-10-03 | $7.86 | $23.42 | 6,845,882 | — | — |
| 2007-10-02 | $7.98 | $23.77 | 5,839,149 | — | — |
| 2007-10-01 | $7.83 | $23.33 | 5,261,182 | — | — |
| 2007-09-28 | $7.77 | $23.14 | 6,840,925 | — | — |
| 2007-09-27 | $7.82 | $23.29 | 6,093,435 | — | — |
| 2007-09-26 | $7.79 | $23.20 | 5,592,299 | — | — |
| 2007-09-25 | $7.68 | $22.87 | 7,090,254 | — | — |
| 2007-09-24 | $7.67 | $22.84 | 8,954,518 | — | — |
| 2007-09-21 | $7.32 | $21.80 | 5,248,790 | — | — |
| 2007-09-20 | $7.03 | $20.95 | 5,124,374 | — | — |
| 2007-09-19 | $7.16 | $21.32 | 6,693,211 | — | — |
| 2007-09-18 | $7.04 | $20.98 | 7,528,933 | — | — |
| 2007-09-17 | $6.86 | $20.42 | 8,956,997 | — | — |
| 2007-09-14 | $6.95 | $20.70 | 6,289,725 | — | — |
| 2007-09-13 | $6.85 | $20.39 | 9,686,147 | — | — |
| 2007-09-12 | $6.66 | $19.84 | 7,900,696 | — | — |
| 2007-09-11 | $6.67 | $19.85 | 6,780,947 | — | — |
| 2007-09-10 | $6.66 | $19.83 | 10,715,681 | — | — |
| 2007-09-07 | $6.70 | $19.96 | 8,104,917 | — | — |
| 2007-09-06 | $6.84 | $20.38 | 4,994,505 | — | — |
| 2007-09-05 | $6.82 | $20.31 | 8,830,102 | — | — |
| 2007-09-04 | $6.85 | $20.41 | 12,446,111 | — | — |
| 2007-08-31 | $6.83 | $20.35 | 7,778,758 | — | — |
| 2007-08-30 | $6.81 | $20.29 | 6,947,001 | — | — |
| 2007-08-29 | $6.99 | $20.82 | 5,900,118 | — | — |
| 2007-08-28 | $6.83 | $20.34 | 6,981,699 | — | — |
| 2007-08-27 | $7.10 | $21.15 | 5,066,379 | — | — |
| 2007-08-24 | $7.21 | $21.48 | 7,298,936 | — | — |
| 2007-08-23 | $7.05 | $21.01 | 9,534,964 | — | — |
| 2007-08-22 | $7.27 | $21.66 | 6,732,866 | — | — |
| 2007-08-21 | $7.02 | $20.90 | 6,233,713 | — | — |
| 2007-08-20 | $6.96 | $20.73 | 11,453,258 | — | — |
| 2007-08-17 | $6.86 | $20.43 | 16,808,620 | — | — |
| 2007-08-16 | $6.40 | $19.07 | 25,792,879 | — | — |
| 2007-08-15 | $6.44 | $19.17 | 9,451,689 | — | — |
| 2007-08-14 | $6.56 | $19.55 | 14,340,117 | — | — |
| 2007-08-13 | $6.82 | $20.31 | 7,049,608 | — | — |
| 2007-08-10 | $6.82 | $20.31 | 13,198,559 | — | — |
| 2007-08-09 | $6.89 | $20.52 | 12,367,298 | — | — |
| 2007-08-08 | $6.93 | $20.64 | 13,617,907 | — | — |
| 2007-08-07 | $7.00 | $20.85 | 15,435,577 | — | — |
| 2007-08-06 | $6.69 | $19.91 | 17,099,586 | — | — |
| 2007-08-03 | $6.56 | $19.53 | 20,315,579 | — | — |
| 2007-08-02 | $6.95 | $20.70 | 10,549,627 | — | — |
| 2007-08-01 | $6.82 | $20.32 | 19,948,774 | — | — |
| 2007-07-31 | $7.09 | $21.12 | 12,329,626 | — | — |
| 2007-07-30 | $7.21 | $21.48 | 9,902,265 | — | — |
| 2007-07-27 | $7.20 | $21.38 | 12,670,160 | — | — |
| 2007-07-26 | $7.19 | $21.35 | 15,416,246 | — | — |
| 2007-07-25 | $7.57 | $22.46 | 8,078,646 | — | — |
| 2007-07-24 | $7.68 | $22.79 | 9,157,749 | — | — |
| 2007-07-23 | $7.91 | $23.49 | 4,876,532 | — | — |
| 2007-07-20 | $7.90 | $23.45 | 5,160,063 | — | — |
| 2007-07-19 | $8.04 | $23.87 | 6,287,742 | — | — |
| 2007-07-18 | $8.05 | $23.90 | 8,726,504 | — | — |
| 2007-07-17 | $8.03 | $23.82 | 5,923,911 | — | — |
| 2007-07-16 | $8.13 | $24.12 | 6,108,305 | — | — |
| 2007-07-13 | $8.28 | $24.59 | 5,183,856 | — | — |
| 2007-07-12 | $8.26 | $24.53 | 6,058,241 | — | — |
| 2007-07-11 | $8.03 | $23.85 | 6,031,970 | — | — |
| 2007-07-10 | $8.10 | $24.05 | 7,505,636 | — | — |
| 2007-07-09 | $8.27 | $24.56 | 5,391,051 | — | — |
| 2007-07-06 | $8.11 | $24.06 | 5,459,951 | — | — |
| 2007-07-05 | $8.06 | $23.94 | 5,984,384 | — | — |
| 2007-07-03 | $8.12 | $24.11 | 3,474,244 | — | — |
| 2007-07-02 | $8.17 | $24.26 | 4,700,565 | — | — |
| 2007-06-29 | $8.05 | $23.90 | 5,345,944 | — | — |
| 2007-06-28 | $8.06 | $23.93 | 6,971,785 | — | — |
| 2007-06-27 | $7.99 | $23.73 | 8,458,835 | — | — |
| 2007-06-26 | $7.79 | $23.13 | 5,979,427 | — | — |
| 2007-06-25 | $7.82 | $23.20 | 8,867,774 | — | — |
| 2007-06-22 | $7.94 | $23.59 | 13,262,502 | — | — |
| 2007-06-21 | $8.09 | $24.02 | 22,538,719 | — | — |
| 2007-06-20 | $7.72 | $22.91 | 4,425,460 | — | — |
| 2007-06-19 | $7.84 | $23.28 | 3,822,214 | — | — |
| 2007-06-18 | $7.89 | $23.42 | 4,402,163 | — | — |
| 2007-06-15 | $7.96 | $23.65 | 4,954,354 | — | — |
| 2007-06-14 | $7.75 | $23.02 | 2,999,875 | — | — |
| 2007-06-13 | $7.73 | $22.95 | 4,689,659 | — | — |
| 2007-06-12 | $7.65 | $22.72 | 5,048,534 | — | — |
| 2007-06-11 | $7.81 | $23.17 | 4,453,219 | — | — |
| 2007-06-08 | $7.86 | $23.34 | 8,570,860 | — | — |
| 2007-06-07 | $7.76 | $23.04 | 9,634,596 | — | — |
| 2007-06-06 | $8.22 | $24.41 | 4,351,604 | — | — |
| 2007-06-05 | $8.26 | $24.52 | 4,668,841 | — | — |
| 2007-06-04 | $8.44 | $25.06 | 4,005,121 | — | — |
| 2007-06-01 | $8.47 | $25.14 | 5,161,550 | — | — |
| 2007-05-31 | $8.51 | $25.28 | 3,620,223 | — | — |
| 2007-05-30 | $8.63 | $25.63 | 4,302,035 | — | — |
| 2007-05-29 | $8.59 | $25.51 | 5,243,338 | — | — |
| 2007-05-25 | $8.56 | $25.42 | 3,923,581 | — | — |
| 2007-05-24 | $8.47 | $25.15 | 7,465,734 | — | — |
| 2007-05-23 | $8.74 | $25.95 | 4,119,872 | — | — |
| 2007-05-22 | $8.76 | $26.00 | 5,079,019 | — | — |
| 2007-05-21 | $8.71 | $25.85 | 2,619,438 | — | — |
| 2007-05-18 | $8.63 | $25.63 | 4,518,401 | — | — |
| 2007-05-17 | $8.70 | $25.81 | 5,203,187 | — | — |
| 2007-05-16 | $8.67 | $25.75 | 6,365,317 | — | — |
| 2007-05-15 | $8.70 | $25.81 | 9,082,157 | — | — |
| 2007-05-14 | $8.55 | $25.39 | 2,690,817 | — | — |
| 2007-05-11 | $8.60 | $25.53 | 4,522,862 | — | — |
| 2007-05-10 | $8.38 | $24.87 | 5,692,427 | — | — |
| 2007-05-09 | $8.61 | $25.55 | 6,641,908 | — | — |
| 2007-05-08 | $8.67 | $25.74 | 6,180,923 | — | — |
| 2007-05-07 | $8.52 | $25.30 | 7,444,171 | — | — |
| 2007-05-04 | $8.38 | $24.89 | 9,939,441 | — | — |
| 2007-05-03 | $8.23 | $24.44 | 10,438,346 | — | — |
| 2007-05-02 | $8.29 | $24.61 | 20,778,547 | — | — |
| 2007-05-01 | $7.73 | $22.96 | 7,854,597 | — | — |
| 2007-04-30 | $7.82 | $23.22 | 6,681,315 | — | — |
| 2007-04-27 | $7.71 | $22.89 | 6,222,560 | — | — |
| 2007-04-26 | $7.63 | $22.57 | 5,847,080 | — | — |
| 2007-04-25 | $7.72 | $22.86 | 3,357,759 | — | — |
| 2007-04-24 | $7.68 | $22.71 | 3,951,835 | — | — |
| 2007-04-23 | $7.69 | $22.76 | 4,018,009 | — | — |
| 2007-04-20 | $7.74 | $22.91 | 3,258,870 | — | — |
| 2007-04-19 | $7.66 | $22.66 | 4,870,088 | — | — |
| 2007-04-18 | $7.71 | $22.80 | 3,694,575 | — | — |
| 2007-04-17 | $7.69 | $22.75 | 3,545,127 | — | — |
| 2007-04-16 | $7.60 | $22.50 | 5,418,810 | — | — |
| 2007-04-13 | $7.44 | $22.01 | 6,787,639 | — | — |
| 2007-04-12 | $7.48 | $22.12 | 2,882,646 | — | — |
| 2007-04-11 | $7.43 | $21.98 | 4,728,818 | — | — |
| 2007-04-10 | $7.43 | $21.98 | 4,713,204 | — | — |
| 2007-04-09 | $7.47 | $22.11 | 6,850,839 | — | — |
| 2007-04-05 | $7.36 | $21.79 | 4,713,204 | — | — |
| 2007-04-04 | $7.29 | $21.57 | 3,656,656 | — | — |
| 2007-04-03 | $7.27 | $21.50 | 5,232,928 | — | — |
| 2007-04-02 | $7.20 | $21.31 | 4,765,251 | — | — |
| 2007-03-30 | $7.03 | $20.80 | 4,112,436 | — | — |
| 2007-03-29 | $7.09 | $20.99 | 3,444,007 | — | — |
| 2007-03-28 | $7.09 | $20.97 | 4,401,668 | — | — |
| 2007-03-27 | $7.09 | $20.99 | 3,757,775 | — | — |
| 2007-03-26 | $7.21 | $21.33 | 3,461,852 | — | — |
| 2007-03-23 | $7.20 | $21.30 | 3,162,955 | — | — |
| 2007-03-22 | $7.16 | $21.17 | 4,423,973 | — | — |
| 2007-03-21 | $7.25 | $21.45 | 4,054,441 | — | — |
| 2007-03-20 | $7.15 | $21.15 | 2,942,872 | — | — |
| 2007-03-19 | $7.13 | $21.10 | 3,502,746 | — | — |
| 2007-03-16 | $7.02 | $20.76 | 4,193,481 | — | — |
| 2007-03-15 | $7.00 | $20.70 | 3,351,810 | — | — |
| 2007-03-14 | $6.94 | $20.55 | 5,585,359 | — | — |
| 2007-03-13 | $6.92 | $20.47 | 4,463,380 | — | — |
| 2007-03-12 | $7.13 | $21.11 | 2,983,022 | — | — |
| 2007-03-09 | $7.18 | $21.23 | 3,675,244 | — | — |
| 2007-03-08 | $7.11 | $21.04 | 4,919,161 | — | — |
| 2007-03-07 | $7.11 | $21.03 | 4,685,694 | — | — |
| 2007-03-06 | $7.13 | $21.09 | 6,864,222 | — | — |
| 2007-03-05 | $6.99 | $20.68 | 8,459,827 | — | — |
| 2007-03-02 | $7.10 | $21.01 | 6,601,758 | — | — |
| 2007-03-01 | $7.30 | $21.59 | 10,066,584 | — | — |
| 2007-02-28 | $7.23 | $21.40 | 5,771,984 | — | — |
| 2007-02-27 | $7.33 | $21.70 | 12,452,555 | — | — |
| 2007-02-26 | $7.67 | $22.71 | 12,443,633 | — | — |
| 2007-02-23 | $7.45 | $22.04 | 2,969,639 | — | — |
| 2007-02-22 | $7.37 | $21.81 | 4,821,759 | — | — |
| 2007-02-21 | $7.48 | $22.13 | 5,522,160 | — | — |
| 2007-02-20 | $7.31 | $21.62 | 6,221,073 | — | — |
| 2007-02-16 | $7.32 | $21.65 | 6,199,511 | — | — |
| 2007-02-15 | $7.24 | $21.43 | 5,363,045 | — | — |
| 2007-02-14 | $7.18 | $21.23 | 8,394,396 | — | — |
| 2007-02-13 | $6.95 | $20.56 | 9,533,476 | — | — |
| 2007-02-12 | $6.70 | $19.83 | 4,073,029 | — | — |
| 2007-02-09 | $6.70 | $19.84 | 10,404,888 | — | — |
| 2007-02-08 | $6.60 | $19.54 | 2,794,910 | — | — |
| 2007-02-07 | $6.71 | $19.87 | 3,532,487 | — | — |
| 2007-02-06 | $6.80 | $20.12 | 4,512,453 | — | — |
| 2007-02-05 | $6.71 | $19.85 | 3,241,025 | — | — |
| 2007-02-02 | $6.57 | $19.45 | 2,916,848 | — | — |
| 2007-02-01 | $6.53 | $19.32 | 4,334,750 | — | — |
| 2007-01-31 | $6.59 | $19.49 | 4,116,154 | — | — |
| 2007-01-30 | $6.58 | $19.48 | 4,069,312 | — | — |
| 2007-01-29 | $6.68 | $19.71 | 4,209,838 | — | — |
| 2007-01-26 | $6.68 | $19.72 | 3,632,863 | — | — |
| 2007-01-25 | $6.62 | $19.51 | 3,058,862 | — | — |
| 2007-01-24 | $6.66 | $19.66 | 4,927,340 | — | — |
| 2007-01-23 | $6.58 | $19.41 | 4,690,899 | — | — |
| 2007-01-22 | $6.49 | $19.15 | 3,629,145 | — | — |
| 2007-01-19 | $6.45 | $19.02 | 4,150,356 | — | — |
| 2007-01-18 | $6.47 | $19.09 | 3,986,781 | — | — |
| 2007-01-17 | $6.52 | $19.24 | 3,724,316 | — | — |
| 2007-01-16 | $6.46 | $19.04 | 3,863,355 | — | — |
| 2007-01-12 | $6.40 | $18.86 | 3,169,647 | — | — |
| 2007-01-11 | $6.35 | $18.75 | 4,639,595 | — | — |
| 2007-01-10 | $6.27 | $18.49 | 6,176,461 | — | — |
| 2007-01-09 | $6.27 | $18.48 | 7,477,630 | — | — |
| 2007-01-08 | $6.26 | $18.47 | 4,815,067 | — | — |
| 2007-01-05 | $6.26 | $18.46 | 2,727,993 | — | — |
| 2007-01-04 | $6.29 | $18.55 | 2,751,042 | — | — |
| 2007-01-03 | $6.36 | $18.75 | 5,378,659 | — | — |