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
- 2001-12-13 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 | $6.86 | $6.86 | 1,588,400 | — | — |
| 2007-12-28 | $6.89 | $6.89 | 1,736,400 | — | — |
| 2007-12-27 | $6.84 | $6.84 | 1,486,800 | — | — |
| 2007-12-26 | $6.77 | $6.77 | 775,200 | — | — |
| 2007-12-24 | $6.70 | $6.70 | 742,000 | — | — |
| 2007-12-21 | $6.60 | $6.60 | 2,918,400 | — | — |
| 2007-12-20 | $6.56 | $6.56 | 3,244,800 | — | — |
| 2007-12-19 | $6.54 | $6.54 | 1,951,200 | — | — |
| 2007-12-18 | $6.64 | $6.64 | 2,517,600 | — | — |
| 2007-12-17 | $6.45 | $6.45 | 1,858,400 | — | — |
| 2007-12-14 | $6.41 | $6.41 | 1,559,200 | — | — |
| 2007-12-13 | $6.20 | $6.20 | 1,888,400 | — | — |
| 2007-12-12 | $6.31 | $6.31 | 1,027,200 | — | — |
| 2007-12-11 | $6.20 | $6.20 | 1,358,400 | — | — |
| 2007-12-10 | $6.44 | $6.44 | 1,416,400 | — | — |
| 2007-12-07 | $6.36 | $6.36 | 1,878,800 | — | — |
| 2007-12-06 | $6.47 | $6.47 | 2,909,600 | — | — |
| 2007-12-05 | $6.51 | $6.51 | 5,142,400 | — | — |
| 2007-12-04 | $6.32 | $6.32 | 1,922,000 | — | — |
| 2007-12-03 | $6.25 | $6.25 | 2,043,600 | — | — |
| 2007-11-30 | $6.25 | $6.25 | 2,888,400 | — | — |
| 2007-11-29 | $6.23 | $6.23 | 1,749,200 | — | — |
| 2007-11-28 | $6.17 | $6.17 | 2,150,400 | — | — |
| 2007-11-27 | $6.00 | $6.00 | 1,638,800 | — | — |
| 2007-11-26 | $5.85 | $5.85 | 2,183,600 | — | — |
| 2007-11-23 | $5.85 | $5.85 | 1,092,000 | — | — |
| 2007-11-21 | $5.77 | $5.77 | 1,420,800 | — | — |
| 2007-11-20 | $5.71 | $5.71 | 1,519,600 | — | — |
| 2007-11-19 | $5.70 | $5.70 | 1,490,800 | — | — |
| 2007-11-16 | $5.80 | $5.80 | 1,762,400 | — | — |
| 2007-11-15 | $5.76 | $5.76 | 2,148,400 | — | — |
| 2007-11-14 | $5.88 | $5.88 | 2,154,000 | — | — |
| 2007-11-13 | $5.77 | $5.77 | 1,981,600 | — | — |
| 2007-11-12 | $5.56 | $5.56 | 2,731,200 | — | — |
| 2007-11-09 | $5.67 | $5.67 | 2,598,800 | — | — |
| 2007-11-08 | $5.85 | $5.84 | 2,965,200 | — | — |
| 2007-11-07 | $5.53 | $5.53 | 2,395,200 | — | — |
| 2007-11-06 | $5.55 | $5.55 | 4,749,200 | — | — |
| 2007-11-05 | $5.60 | $5.60 | 4,338,400 | — | — |
| 2007-11-02 | $5.58 | $5.58 | 2,870,800 | — | — |
| 2007-11-01 | $5.56 | $5.56 | 5,974,000 | — | — |
| 2007-10-31 | $5.83 | $5.83 | 2,735,600 | — | — |
| 2007-10-30 | $5.81 | $5.81 | 4,184,400 | — | — |
| 2007-10-29 | $5.78 | $5.78 | 5,896,400 | — | — |
| 2007-10-26 | $6.11 | $6.11 | 3,296,000 | — | — |
| 2007-10-25 | $6.07 | $6.07 | 6,400,000 | — | — |
| 2007-10-24 | $5.97 | $5.97 | 9,058,400 | — | — |
| 2007-10-23 | $6.34 | $6.34 | 9,961,200 | — | — |
| 2007-10-22 | $5.89 | $5.89 | 3,888,800 | — | — |
| 2007-10-19 | $5.64 | $5.64 | 3,400,800 | — | — |
| 2007-10-18 | $5.50 | $5.50 | 1,831,600 | — | — |
| 2007-10-17 | $5.52 | $5.52 | 2,494,000 | — | — |
| 2007-10-16 | $5.47 | $5.47 | 1,647,600 | — | — |
| 2007-10-15 | $5.51 | $5.51 | 1,464,800 | — | — |
| 2007-10-12 | $5.61 | $5.61 | 3,157,600 | — | — |
| 2007-10-11 | $5.44 | $5.44 | 2,315,600 | — | — |
| 2007-10-10 | $5.51 | $5.51 | 1,567,600 | — | — |
| 2007-10-09 | $5.51 | $5.51 | 2,222,800 | — | — |
| 2007-10-08 | $5.49 | $5.49 | 1,920,000 | — | — |
| 2007-10-05 | $5.46 | $5.46 | 1,473,200 | — | — |
| 2007-10-04 | $5.47 | $5.47 | 940,800 | — | — |
| 2007-10-03 | $5.36 | $5.36 | 1,039,200 | — | — |
| 2007-10-02 | $5.40 | $5.40 | 973,600 | — | — |
| 2007-10-01 | $5.41 | $5.41 | 1,084,800 | — | — |
| 2007-09-28 | $5.38 | $5.38 | 1,482,800 | — | — |
| 2007-09-27 | $5.38 | $5.38 | 1,144,400 | — | — |
| 2007-09-26 | $5.41 | $5.41 | 2,874,000 | — | — |
| 2007-09-25 | $5.27 | $5.27 | 978,800 | — | — |
| 2007-09-24 | $5.26 | $5.26 | 1,313,600 | — | — |
| 2007-09-21 | $5.28 | $5.28 | 2,215,600 | — | — |
| 2007-09-20 | $5.32 | $5.32 | 1,904,800 | — | — |
| 2007-09-19 | $5.23 | $5.23 | 1,470,800 | — | — |
| 2007-09-18 | $5.21 | $5.21 | 1,860,800 | — | — |
| 2007-09-17 | $5.01 | $5.01 | 1,847,200 | — | — |
| 2007-09-14 | $4.98 | $4.98 | 1,023,200 | — | — |
| 2007-09-13 | $5.08 | $5.08 | 841,600 | — | — |
| 2007-09-12 | $5.16 | $5.16 | 1,614,800 | — | — |
| 2007-09-11 | $5.10 | $5.10 | 1,428,400 | — | — |
| 2007-09-10 | $5.03 | $5.03 | 1,316,800 | — | — |
| 2007-09-07 | $5.01 | $5.01 | 1,616,000 | — | — |
| 2007-09-06 | $5.16 | $5.16 | 1,509,200 | — | — |
| 2007-09-05 | $5.05 | $5.05 | 1,018,800 | — | — |
| 2007-09-04 | $5.05 | $5.05 | 1,130,800 | — | — |
| 2007-08-31 | $5.05 | $5.05 | 1,404,800 | — | — |
| 2007-08-30 | $4.95 | $4.95 | 1,189,200 | — | — |
| 2007-08-29 | $4.97 | $4.97 | 1,342,000 | — | — |
| 2007-08-28 | $4.96 | $4.96 | 1,440,000 | — | — |
| 2007-08-27 | $4.95 | $4.95 | 1,476,800 | — | — |
| 2007-08-24 | $5.10 | $5.10 | 1,746,800 | — | — |
| 2007-08-23 | $4.95 | $4.95 | 1,480,800 | — | — |
| 2007-08-22 | $4.95 | $4.95 | 1,565,200 | — | — |
| 2007-08-21 | $4.96 | $4.96 | 1,550,800 | — | — |
| 2007-08-20 | $4.91 | $4.91 | 1,482,800 | — | — |
| 2007-08-17 | $4.87 | $4.87 | 2,834,400 | — | — |
| 2007-08-16 | $5.01 | $5.01 | 3,925,600 | — | — |
| 2007-08-15 | $4.85 | $4.85 | 2,232,800 | — | — |
| 2007-08-14 | $4.99 | $4.99 | 2,970,000 | — | — |
| 2007-08-13 | $4.99 | $4.99 | 5,107,200 | — | — |
| 2007-08-10 | $5.06 | $5.06 | 11,257,200 | — | — |
| 2007-08-09 | $4.57 | $4.57 | 12,489,200 | — | — |
| 2007-08-08 | $4.74 | $4.74 | 10,926,400 | — | — |
| 2007-08-07 | $5.06 | $5.06 | 7,372,400 | — | — |
| 2007-08-06 | $5.21 | $5.21 | 4,123,200 | — | — |
| 2007-08-03 | $5.24 | $5.24 | 4,820,400 | — | — |
| 2007-08-02 | $5.40 | $5.40 | 3,072,000 | — | — |
| 2007-08-01 | $5.51 | $5.51 | 5,074,400 | — | — |
| 2007-07-31 | $5.40 | $5.40 | 3,730,800 | — | — |
| 2007-07-30 | $5.38 | $5.38 | 3,616,800 | — | — |
| 2007-07-27 | $5.36 | $5.36 | 3,561,600 | — | — |
| 2007-07-26 | $5.45 | $5.45 | 4,830,400 | — | — |
| 2007-07-25 | $5.71 | $5.71 | 5,178,400 | — | — |
| 2007-07-24 | $5.63 | $5.63 | 9,020,800 | — | — |
| 2007-07-23 | $5.20 | $5.20 | 3,717,200 | — | — |
| 2007-07-20 | $5.15 | $5.15 | 3,083,600 | — | — |
| 2007-07-19 | $5.30 | $5.30 | 3,500,800 | — | — |
| 2007-07-18 | $5.36 | $5.36 | 2,017,600 | — | — |
| 2007-07-17 | $5.23 | $5.23 | 2,292,400 | — | — |
| 2007-07-16 | $5.31 | $5.31 | 3,386,000 | — | — |
| 2007-07-13 | $5.52 | $5.52 | 818,800 | — | — |
| 2007-07-12 | $5.61 | $5.61 | 1,407,600 | — | — |
| 2007-07-11 | $5.45 | $5.45 | 1,301,200 | — | — |
| 2007-07-10 | $5.44 | $5.44 | 1,790,400 | — | — |
| 2007-07-09 | $5.53 | $5.53 | 1,386,000 | — | — |
| 2007-07-06 | $5.49 | $5.49 | 1,753,600 | — | — |
| 2007-07-05 | $5.46 | $5.46 | 2,332,000 | — | — |
| 2007-07-03 | $5.43 | $5.43 | 1,080,000 | — | — |
| 2007-07-02 | $5.55 | $5.55 | 2,182,800 | — | — |
| 2007-06-29 | $5.36 | $5.36 | 2,063,200 | — | — |
| 2007-06-28 | $5.47 | $5.47 | 2,882,800 | — | — |
| 2007-06-27 | $5.35 | $5.35 | 3,156,800 | — | — |
| 2007-06-26 | $5.35 | $5.35 | 7,094,800 | — | — |
| 2007-06-25 | $5.08 | $5.08 | 6,214,000 | — | — |
| 2007-06-22 | $5.19 | $5.19 | 7,627,200 | — | — |
| 2007-06-21 | $5.10 | $5.10 | 3,653,200 | — | — |
| 2007-06-20 | $4.88 | $4.88 | 5,414,800 | — | — |
| 2007-06-19 | $4.87 | $4.87 | 4,145,600 | — | — |
| 2007-06-18 | $5.01 | $5.01 | 3,864,400 | — | — |
| 2007-06-15 | $5.08 | $5.08 | 3,379,200 | — | — |
| 2007-06-14 | $5.08 | $5.08 | 3,978,800 | — | — |
| 2007-06-13 | $5.20 | $5.20 | 3,756,400 | — | — |
| 2007-06-12 | $5.24 | $5.24 | 4,414,800 | — | — |
| 2007-06-11 | $5.41 | $5.41 | 2,252,800 | — | — |
| 2007-06-08 | $5.45 | $5.45 | 1,883,600 | — | — |
| 2007-06-07 | $5.42 | $5.42 | 2,408,400 | — | — |
| 2007-06-06 | $5.50 | $5.50 | 1,756,800 | — | — |
| 2007-06-05 | $5.63 | $5.63 | 1,608,000 | — | — |
| 2007-06-04 | $5.71 | $5.71 | 2,881,600 | — | — |
| 2007-06-01 | $5.84 | $5.84 | 3,638,400 | — | — |
| 2007-05-31 | $5.75 | $5.75 | 3,684,400 | — | — |
| 2007-05-30 | $5.47 | $5.47 | 1,706,000 | — | — |
| 2007-05-29 | $5.55 | $5.55 | 2,574,400 | — | — |
| 2007-05-25 | $5.44 | $5.44 | 1,474,800 | — | — |
| 2007-05-24 | $5.46 | $5.46 | 2,054,000 | — | — |
| 2007-05-23 | $5.50 | $5.50 | 1,097,600 | — | — |
| 2007-05-22 | $5.59 | $5.59 | 1,853,200 | — | — |
| 2007-05-21 | $5.56 | $5.56 | 3,011,200 | — | — |
| 2007-05-18 | $5.34 | $5.34 | 1,926,800 | — | — |
| 2007-05-17 | $5.35 | $5.35 | 3,156,400 | — | — |
| 2007-05-16 | $5.42 | $5.42 | 4,685,200 | — | — |
| 2007-05-15 | $5.42 | $5.42 | 1,727,600 | — | — |
| 2007-05-14 | $5.51 | $5.51 | 2,214,800 | — | — |
| 2007-05-11 | $5.55 | $5.55 | 986,000 | — | — |
| 2007-05-10 | $5.41 | $5.41 | 1,283,600 | — | — |
| 2007-05-09 | $5.54 | $5.54 | 1,168,800 | — | — |
| 2007-05-08 | $5.54 | $5.54 | 1,978,400 | — | — |
| 2007-05-07 | $5.47 | $5.47 | 2,694,800 | — | — |
| 2007-05-04 | $5.32 | $5.32 | 2,458,000 | — | — |
| 2007-05-03 | $5.37 | $5.37 | 3,099,600 | — | — |
| 2007-05-02 | $5.41 | $5.41 | 2,830,000 | — | — |
| 2007-05-01 | $5.29 | $5.29 | 4,638,400 | — | — |
| 2007-04-30 | $5.20 | $5.20 | 5,179,200 | — | — |
| 2007-04-27 | $5.25 | $5.25 | 2,170,800 | — | — |
| 2007-04-26 | $5.36 | $5.36 | 3,710,800 | — | — |
| 2007-04-25 | $5.54 | $5.54 | 2,604,800 | — | — |
| 2007-04-24 | $5.55 | $5.55 | 9,345,600 | — | — |
| 2007-04-23 | $6.00 | $6.00 | 1,608,000 | — | — |
| 2007-04-20 | $5.96 | $5.96 | 1,226,000 | — | — |
| 2007-04-19 | $5.86 | $5.86 | 1,718,000 | — | — |
| 2007-04-18 | $5.95 | $5.95 | 2,990,800 | — | — |
| 2007-04-17 | $5.82 | $5.82 | 1,419,600 | — | — |
| 2007-04-16 | $5.88 | $5.88 | 1,868,400 | — | — |
| 2007-04-13 | $5.65 | $5.65 | 2,074,400 | — | — |
| 2007-04-12 | $5.60 | $5.60 | 1,718,800 | — | — |
| 2007-04-11 | $5.58 | $5.58 | 1,618,000 | — | — |
| 2007-04-10 | $5.65 | $5.64 | 1,323,200 | — | — |
| 2007-04-09 | $5.72 | $5.72 | 1,981,200 | — | — |
| 2007-04-05 | $5.60 | $5.60 | 2,349,200 | — | — |
| 2007-04-04 | $5.66 | $5.66 | 2,571,200 | — | — |
| 2007-04-03 | $5.54 | $5.54 | 3,841,600 | — | — |
| 2007-04-02 | $5.35 | $5.35 | 2,896,800 | — | — |
| 2007-03-30 | $5.25 | $5.25 | 1,687,600 | — | — |
| 2007-03-29 | $5.23 | $5.23 | 2,630,800 | — | — |
| 2007-03-28 | $5.25 | $5.25 | 4,016,000 | — | — |
| 2007-03-27 | $5.33 | $5.33 | 2,881,600 | — | — |
| 2007-03-26 | $5.47 | $5.47 | 1,757,200 | — | — |
| 2007-03-23 | $5.54 | $5.54 | 1,447,600 | — | — |
| 2007-03-22 | $5.61 | $5.61 | 922,800 | — | — |
| 2007-03-21 | $5.59 | $5.59 | 2,402,000 | — | — |
| 2007-03-20 | $5.44 | $5.44 | 4,523,200 | — | — |
| 2007-03-19 | $5.49 | $5.49 | 3,143,600 | — | — |
| 2007-03-16 | $5.48 | $5.48 | 2,670,400 | — | — |
| 2007-03-15 | $5.50 | $5.50 | 2,411,200 | — | — |
| 2007-03-14 | $5.50 | $5.50 | 4,230,800 | — | — |
| 2007-03-13 | $5.71 | $5.71 | 2,585,600 | — | — |
| 2007-03-12 | $5.85 | $5.85 | 3,710,400 | — | — |
| 2007-03-09 | $5.70 | $5.70 | 3,396,800 | — | — |
| 2007-03-08 | $5.70 | $5.70 | 3,564,800 | — | — |
| 2007-03-07 | $5.89 | $5.89 | 1,310,800 | — | — |
| 2007-03-06 | $6.00 | $6.00 | 1,146,400 | — | — |
| 2007-03-05 | $5.93 | $5.93 | 1,176,400 | — | — |
| 2007-03-02 | $5.96 | $5.96 | 1,524,800 | — | — |
| 2007-03-01 | $6.15 | $6.15 | 2,004,000 | — | — |
| 2007-02-28 | $6.02 | $6.02 | 2,584,000 | — | — |
| 2007-02-27 | $5.95 | $5.95 | 2,020,800 | — | — |
| 2007-02-26 | $6.04 | $6.04 | 1,197,200 | — | — |
| 2007-02-23 | $6.08 | $6.08 | 792,400 | — | — |
| 2007-02-22 | $6.20 | $6.20 | 929,200 | — | — |
| 2007-02-21 | $6.16 | $6.16 | 1,442,400 | — | — |
| 2007-02-20 | $6.18 | $6.18 | 1,380,800 | — | — |
| 2007-02-16 | $6.02 | $6.02 | 1,444,000 | — | — |
| 2007-02-15 | $6.01 | $6.01 | 1,445,200 | — | — |
| 2007-02-14 | $5.95 | $5.95 | 1,766,800 | — | — |
| 2007-02-13 | $5.95 | $5.95 | 1,407,600 | — | — |
| 2007-02-12 | $5.93 | $5.93 | 2,185,200 | — | — |
| 2007-02-09 | $5.87 | $5.87 | 2,155,600 | — | — |
| 2007-02-08 | $5.88 | $5.88 | 3,988,400 | — | — |
| 2007-02-07 | $6.13 | $6.13 | 5,073,600 | — | — |
| 2007-02-06 | $6.23 | $6.23 | 5,504,800 | — | — |
| 2007-02-05 | $6.40 | $6.40 | 2,400,400 | — | — |
| 2007-02-02 | $6.44 | $6.44 | 1,118,800 | — | — |
| 2007-02-01 | $6.46 | $6.46 | 2,111,200 | — | — |
| 2007-01-31 | $6.23 | $6.23 | 1,468,400 | — | — |
| 2007-01-30 | $6.25 | $6.25 | 1,562,400 | — | — |
| 2007-01-29 | $6.22 | $6.22 | 863,600 | — | — |
| 2007-01-26 | $6.25 | $6.25 | 1,117,600 | — | — |
| 2007-01-25 | $6.24 | $6.24 | 1,248,400 | — | — |
| 2007-01-24 | $6.42 | $6.41 | 1,070,400 | — | — |
| 2007-01-23 | $6.25 | $6.25 | 1,251,200 | — | — |
| 2007-01-22 | $6.25 | $6.25 | 1,366,400 | — | — |
| 2007-01-19 | $6.40 | $6.40 | 924,800 | — | — |
| 2007-01-18 | $6.35 | $6.35 | 2,576,000 | — | — |
| 2007-01-17 | $6.51 | $6.51 | 1,038,000 | — | — |
| 2007-01-16 | $6.65 | $6.65 | 1,288,800 | — | — |
| 2007-01-12 | $6.48 | $6.48 | 1,475,600 | — | — |
| 2007-01-11 | $6.35 | $6.35 | 2,418,400 | — | — |
| 2007-01-10 | $6.14 | $6.14 | 1,158,000 | — | — |
| 2007-01-09 | $6.25 | $6.25 | 1,250,400 | — | — |
| 2007-01-08 | $6.24 | $6.24 | 875,200 | — | — |
| 2007-01-05 | $6.20 | $6.20 | 1,698,400 | — | — |
| 2007-01-04 | $6.21 | $6.21 | 3,549,200 | — | — |
| 2007-01-03 | $6.16 | $6.16 | 2,918,400 | — | — |