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
- 1993-10-15 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 | $8.61 | $8.61 | 4,278,600 | — | — |
| 2007-12-28 | $8.90 | $8.90 | 4,467,600 | — | — |
| 2007-12-27 | $9.06 | $9.06 | 5,495,400 | — | — |
| 2007-12-26 | $9.16 | $9.16 | 3,119,400 | — | — |
| 2007-12-24 | $9.15 | $9.15 | 2,260,800 | — | — |
| 2007-12-21 | $9.09 | $9.09 | 8,575,200 | — | — |
| 2007-12-20 | $8.80 | $8.80 | 5,250,600 | — | — |
| 2007-12-19 | $8.69 | $8.69 | 3,992,400 | — | — |
| 2007-12-18 | $8.66 | $8.66 | 10,150,200 | — | — |
| 2007-12-17 | $8.77 | $8.77 | 10,531,800 | — | — |
| 2007-12-14 | $8.53 | $8.53 | 4,595,400 | — | — |
| 2007-12-13 | $8.51 | $8.51 | 5,763,600 | — | — |
| 2007-12-12 | $8.50 | $8.50 | 7,738,200 | — | — |
| 2007-12-11 | $8.56 | $8.56 | 8,542,800 | — | — |
| 2007-12-10 | $8.81 | $8.81 | 5,218,200 | — | — |
| 2007-12-07 | $8.72 | $8.72 | 7,945,200 | — | — |
| 2007-12-06 | $8.86 | $8.86 | 11,752,200 | — | — |
| 2007-12-05 | $8.53 | $8.53 | 9,559,800 | — | — |
| 2007-12-04 | $8.51 | $8.51 | 8,352,000 | — | — |
| 2007-12-03 | $8.56 | $8.56 | 11,660,400 | — | — |
| 2007-11-30 | $8.01 | $8.01 | 6,256,800 | — | — |
| 2007-11-29 | $7.92 | $7.92 | 7,381,800 | — | — |
| 2007-11-28 | $8.10 | $8.10 | 13,869,000 | — | — |
| 2007-11-27 | $7.99 | $7.99 | 23,041,800 | — | — |
| 2007-11-26 | $7.40 | $7.40 | 6,822,000 | — | — |
| 2007-11-23 | $7.33 | $7.33 | 3,697,200 | — | — |
| 2007-11-21 | $7.00 | $7.00 | 6,080,400 | — | — |
| 2007-11-20 | $6.88 | $6.88 | 6,764,400 | — | — |
| 2007-11-19 | $6.71 | $6.71 | 7,671,600 | — | — |
| 2007-11-16 | $7.16 | $7.16 | 7,174,800 | — | — |
| 2007-11-15 | $7.06 | $7.06 | 6,237,000 | — | — |
| 2007-11-14 | $6.99 | $6.99 | 10,573,200 | — | — |
| 2007-11-13 | $7.25 | $7.25 | 19,306,800 | — | — |
| 2007-11-12 | $6.37 | $6.37 | 16,104,600 | — | — |
| 2007-11-09 | $6.89 | $6.89 | 12,223,800 | — | — |
| 2007-11-08 | $7.43 | $7.43 | 10,245,600 | — | — |
| 2007-11-07 | $7.44 | $7.44 | 7,815,600 | — | — |
| 2007-11-06 | $7.75 | $7.75 | 6,442,200 | — | — |
| 2007-11-05 | $7.62 | $7.62 | 6,267,600 | — | — |
| 2007-11-02 | $7.56 | $7.56 | 8,262,000 | — | — |
| 2007-11-01 | $7.36 | $7.36 | 9,801,000 | — | — |
| 2007-10-31 | $7.77 | $7.77 | 11,077,200 | — | — |
| 2007-10-30 | $7.85 | $7.85 | 8,881,200 | — | — |
| 2007-10-29 | $8.10 | $8.10 | 13,599,000 | — | — |
| 2007-10-26 | $8.01 | $8.01 | 33,838,200 | — | — |
| 2007-10-25 | $6.28 | $6.28 | 13,809,600 | — | — |
| 2007-10-24 | $6.45 | $6.45 | 12,137,400 | — | — |
| 2007-10-23 | $6.47 | $6.47 | 9,214,200 | — | — |
| 2007-10-22 | $6.58 | $6.58 | 16,515,000 | — | — |
| 2007-10-19 | $6.00 | $6.00 | 7,936,200 | — | — |
| 2007-10-18 | $6.20 | $6.20 | 9,842,400 | — | — |
| 2007-10-17 | $6.07 | $6.07 | 4,627,800 | — | — |
| 2007-10-16 | $6.03 | $6.03 | 4,671,000 | — | — |
| 2007-10-15 | $6.17 | $6.17 | 4,896,000 | — | — |
| 2007-10-12 | $6.15 | $6.15 | 5,130,000 | — | — |
| 2007-10-11 | $6.13 | $6.13 | 6,339,600 | — | — |
| 2007-10-10 | $6.31 | $6.31 | 4,059,000 | — | — |
| 2007-10-09 | $6.26 | $6.26 | 6,370,200 | — | — |
| 2007-10-08 | $6.37 | $6.37 | 2,998,800 | — | — |
| 2007-10-05 | $6.38 | $6.38 | 2,950,200 | — | — |
| 2007-10-04 | $6.32 | $6.32 | 3,702,600 | — | — |
| 2007-10-03 | $6.22 | $6.22 | 5,497,200 | — | — |
| 2007-10-02 | $6.41 | $6.41 | 7,414,200 | — | — |
| 2007-10-01 | $6.29 | $6.29 | 10,359,000 | — | — |
| 2007-09-28 | $6.10 | $6.10 | 5,623,200 | — | — |
| 2007-09-27 | $6.10 | $6.10 | 7,138,800 | — | — |
| 2007-09-26 | $5.95 | $5.95 | 7,007,400 | — | — |
| 2007-09-25 | $6.05 | $6.05 | 7,268,400 | — | — |
| 2007-09-24 | $6.10 | $6.10 | 7,232,400 | — | — |
| 2007-09-21 | $6.03 | $6.03 | 14,002,200 | — | — |
| 2007-09-20 | $5.81 | $5.81 | 7,457,400 | — | — |
| 2007-09-19 | $5.73 | $5.73 | 8,303,400 | — | — |
| 2007-09-18 | $5.81 | $5.81 | 11,367,000 | — | — |
| 2007-09-17 | $5.37 | $5.37 | 7,934,400 | — | — |
| 2007-09-14 | $5.27 | $5.27 | 3,902,400 | — | — |
| 2007-09-13 | $5.26 | $5.26 | 5,981,400 | — | — |
| 2007-09-12 | $5.25 | $5.25 | 5,841,000 | — | — |
| 2007-09-11 | $5.25 | $5.25 | 9,554,400 | — | — |
| 2007-09-10 | $5.06 | $5.06 | 7,660,800 | — | — |
| 2007-09-07 | $5.08 | $5.08 | 5,842,800 | — | — |
| 2007-09-06 | $5.26 | $5.26 | 4,926,600 | — | — |
| 2007-09-05 | $5.29 | $5.29 | 10,546,200 | — | — |
| 2007-09-04 | $5.25 | $5.25 | 5,652,000 | — | — |
| 2007-08-31 | $5.23 | $5.23 | 6,692,400 | — | — |
| 2007-08-30 | $5.09 | $5.09 | 6,935,400 | — | — |
| 2007-08-29 | $5.18 | $5.18 | 6,283,800 | — | — |
| 2007-08-28 | $5.00 | $5.00 | 6,060,600 | — | — |
| 2007-08-27 | $5.23 | $5.23 | 4,132,800 | — | — |
| 2007-08-24 | $5.35 | $5.35 | 8,217,000 | — | — |
| 2007-08-23 | $5.14 | $5.14 | 6,883,200 | — | — |
| 2007-08-22 | $5.35 | $5.35 | 9,334,800 | — | — |
| 2007-08-21 | $5.17 | $5.17 | 8,701,200 | — | — |
| 2007-08-20 | $5.12 | $5.12 | 6,026,400 | — | — |
| 2007-08-17 | $4.96 | $4.96 | 13,348,800 | — | — |
| 2007-08-16 | $4.96 | $4.96 | 14,734,800 | — | — |
| 2007-08-15 | $4.88 | $4.88 | 15,660,000 | — | — |
| 2007-08-14 | $5.11 | $5.11 | 15,433,200 | — | — |
| 2007-08-13 | $5.48 | $5.48 | 16,952,400 | — | — |
| 2007-08-10 | $5.28 | $5.28 | 22,563,000 | — | — |
| 2007-08-09 | $5.52 | $5.52 | 27,921,600 | — | — |
| 2007-08-08 | $6.18 | $6.18 | 13,492,800 | — | — |
| 2007-08-07 | $6.17 | $6.17 | 13,777,200 | — | — |
| 2007-08-06 | $5.93 | $5.93 | 14,545,800 | — | — |
| 2007-08-03 | $5.56 | $5.56 | 8,508,600 | — | — |
| 2007-08-02 | $5.85 | $5.85 | 7,115,400 | — | — |
| 2007-08-01 | $5.83 | $5.83 | 10,720,800 | — | — |
| 2007-07-31 | $5.73 | $5.73 | 11,932,200 | — | — |
| 2007-07-30 | $5.96 | $5.96 | 13,829,400 | — | — |
| 2007-07-27 | $5.99 | $5.99 | 29,577,600 | — | — |
| 2007-07-26 | $5.25 | $5.25 | 19,114,200 | — | — |
| 2007-07-25 | $5.51 | $5.51 | 13,753,800 | — | — |
| 2007-07-24 | $5.65 | $5.65 | 7,356,600 | — | — |
| 2007-07-23 | $5.89 | $5.89 | 7,212,600 | — | — |
| 2007-07-20 | $5.84 | $5.84 | 7,826,400 | — | — |
| 2007-07-19 | $5.89 | $5.89 | 6,057,000 | — | — |
| 2007-07-18 | $5.73 | $5.73 | 4,532,400 | — | — |
| 2007-07-17 | $5.74 | $5.74 | 5,637,600 | — | — |
| 2007-07-16 | $5.57 | $5.57 | 6,298,200 | — | — |
| 2007-07-13 | $5.65 | $5.65 | 6,098,400 | — | — |
| 2007-07-12 | $5.69 | $5.69 | 10,738,800 | — | — |
| 2007-07-11 | $5.48 | $5.48 | 15,442,200 | — | — |
| 2007-07-10 | $5.83 | $5.83 | 7,848,000 | — | — |
| 2007-07-09 | $5.76 | $5.76 | 6,103,800 | — | — |
| 2007-07-06 | $5.77 | $5.77 | 5,027,400 | — | — |
| 2007-07-05 | $5.65 | $5.65 | 6,863,400 | — | — |
| 2007-07-03 | $5.55 | $5.55 | 3,501,000 | — | — |
| 2007-07-02 | $5.61 | $5.61 | 7,423,200 | — | — |
| 2007-06-29 | $5.61 | $5.61 | 7,552,800 | — | — |
| 2007-06-28 | $5.53 | $5.53 | 8,960,400 | — | — |
| 2007-06-27 | $5.47 | $5.47 | 9,424,800 | — | — |
| 2007-06-26 | $5.29 | $5.29 | 6,172,200 | — | — |
| 2007-06-25 | $5.21 | $5.21 | 6,060,600 | — | — |
| 2007-06-22 | $5.22 | $5.22 | 9,160,200 | — | — |
| 2007-06-21 | $5.28 | $5.28 | 7,263,000 | — | — |
| 2007-06-20 | $5.26 | $5.26 | 5,707,800 | — | — |
| 2007-06-19 | $5.39 | $5.39 | 5,947,200 | — | — |
| 2007-06-18 | $5.36 | $5.36 | 6,931,800 | — | — |
| 2007-06-15 | $5.20 | $5.20 | 6,496,200 | — | — |
| 2007-06-14 | $5.13 | $5.13 | 8,226,000 | — | — |
| 2007-06-13 | $5.16 | $5.16 | 8,312,400 | — | — |
| 2007-06-12 | $5.14 | $5.14 | 8,100,000 | — | — |
| 2007-06-11 | $5.20 | $5.20 | 7,511,400 | — | — |
| 2007-06-08 | $5.19 | $5.19 | 12,738,600 | — | — |
| 2007-06-07 | $5.04 | $5.04 | 16,468,200 | — | — |
| 2007-06-06 | $5.00 | $5.00 | 8,919,000 | — | — |
| 2007-06-05 | $4.92 | $4.92 | 5,049,000 | — | — |
| 2007-06-04 | $4.91 | $4.91 | 8,022,600 | — | — |
| 2007-06-01 | $4.90 | $4.90 | 3,790,800 | — | — |
| 2007-05-31 | $4.88 | $4.88 | 5,743,800 | — | — |
| 2007-05-30 | $4.83 | $4.83 | 8,263,800 | — | — |
| 2007-05-29 | $4.73 | $4.73 | 3,749,400 | — | — |
| 2007-05-25 | $4.61 | $4.61 | 2,766,600 | — | — |
| 2007-05-24 | $4.58 | $4.58 | 4,534,200 | — | — |
| 2007-05-23 | $4.68 | $4.68 | 3,765,600 | — | — |
| 2007-05-22 | $4.72 | $4.72 | 5,310,000 | — | — |
| 2007-05-21 | $4.65 | $4.65 | 4,343,400 | — | — |
| 2007-05-18 | $4.51 | $4.51 | 3,544,200 | — | — |
| 2007-05-17 | $4.47 | $4.47 | 3,933,000 | — | — |
| 2007-05-16 | $4.44 | $4.44 | 5,536,800 | — | — |
| 2007-05-15 | $4.42 | $4.42 | 4,703,400 | — | — |
| 2007-05-14 | $4.44 | $4.44 | 4,968,000 | — | — |
| 2007-05-11 | $4.48 | $4.48 | 3,322,800 | — | — |
| 2007-05-10 | $4.42 | $4.42 | 5,999,400 | — | — |
| 2007-05-09 | $4.46 | $4.46 | 4,509,000 | — | — |
| 2007-05-08 | $4.44 | $4.44 | 4,978,800 | — | — |
| 2007-05-07 | $4.43 | $4.43 | 7,128,000 | — | — |
| 2007-05-04 | $4.50 | $4.50 | 7,857,000 | — | — |
| 2007-05-03 | $4.36 | $4.36 | 7,246,800 | — | — |
| 2007-05-02 | $4.39 | $4.39 | 8,362,800 | — | — |
| 2007-05-01 | $4.25 | $4.25 | 8,046,000 | — | — |
| 2007-04-30 | $4.21 | $4.21 | 13,710,600 | — | — |
| 2007-04-27 | $4.27 | $4.27 | 15,708,600 | — | — |
| 2007-04-26 | $4.04 | $4.04 | 10,450,800 | — | — |
| 2007-04-25 | $3.97 | $3.97 | 6,384,600 | — | — |
| 2007-04-24 | $3.96 | $3.96 | 12,394,800 | — | — |
| 2007-04-23 | $4.15 | $4.15 | 10,074,600 | — | — |
| 2007-04-20 | $4.08 | $4.08 | 4,730,400 | — | — |
| 2007-04-19 | $4.01 | $4.01 | 3,637,800 | — | — |
| 2007-04-18 | $4.02 | $4.02 | 4,766,400 | — | — |
| 2007-04-17 | $4.06 | $4.06 | 5,902,200 | — | — |
| 2007-04-16 | $4.03 | $4.03 | 5,029,200 | — | — |
| 2007-04-13 | $3.98 | $3.98 | 5,797,800 | — | — |
| 2007-04-12 | $3.95 | $3.95 | 7,257,600 | — | — |
| 2007-04-11 | $3.84 | $3.84 | 5,320,800 | — | — |
| 2007-04-10 | $3.88 | $3.88 | 3,400,200 | — | — |
| 2007-04-09 | $3.89 | $3.89 | 3,607,200 | — | — |
| 2007-04-05 | $3.92 | $3.92 | 2,856,600 | — | — |
| 2007-04-04 | $3.96 | $3.96 | 5,421,600 | — | — |
| 2007-04-03 | $3.91 | $3.91 | 8,488,800 | — | — |
| 2007-04-02 | $3.89 | $3.89 | 6,696,000 | — | — |
| 2007-03-30 | $3.95 | $3.95 | 3,128,400 | — | — |
| 2007-03-29 | $3.93 | $3.93 | 3,720,600 | — | — |
| 2007-03-28 | $3.92 | $3.92 | 4,374,000 | — | — |
| 2007-03-27 | $3.97 | $3.97 | 8,614,800 | — | — |
| 2007-03-26 | $4.05 | $4.05 | 6,274,800 | — | — |
| 2007-03-23 | $4.05 | $4.05 | 4,725,000 | — | — |
| 2007-03-22 | $4.08 | $4.08 | 5,187,600 | — | — |
| 2007-03-21 | $4.04 | $4.04 | 4,338,000 | — | — |
| 2007-03-20 | $4.03 | $4.03 | 3,922,200 | — | — |
| 2007-03-19 | $3.95 | $3.95 | 5,367,600 | — | — |
| 2007-03-16 | $3.88 | $3.88 | 5,772,600 | — | — |
| 2007-03-15 | $3.91 | $3.91 | 6,208,200 | — | — |
| 2007-03-14 | $3.84 | $3.84 | 6,235,200 | — | — |
| 2007-03-13 | $3.86 | $3.86 | 7,610,400 | — | — |
| 2007-03-12 | $3.91 | $3.91 | 3,420,000 | — | — |
| 2007-03-09 | $3.85 | $3.84 | 6,031,800 | — | — |
| 2007-03-08 | $3.88 | $3.88 | 8,449,200 | — | — |
| 2007-03-07 | $3.84 | $3.84 | 5,859,000 | — | — |
| 2007-03-06 | $3.83 | $3.83 | 9,293,400 | — | — |
| 2007-03-05 | $3.75 | $3.75 | 10,326,600 | — | — |
| 2007-03-02 | $3.72 | $3.72 | 10,326,600 | — | — |
| 2007-03-01 | $3.77 | $3.77 | 16,452,000 | — | — |
| 2007-02-28 | $3.62 | $3.62 | 29,946,600 | — | — |
| 2007-02-27 | $3.41 | $3.41 | 11,161,800 | — | — |
| 2007-02-26 | $3.53 | $3.53 | 4,761,000 | — | — |
| 2007-02-23 | $3.53 | $3.53 | 3,045,600 | — | — |
| 2007-02-22 | $3.56 | $3.56 | 4,550,400 | — | — |
| 2007-02-21 | $3.61 | $3.61 | 4,393,800 | — | — |
| 2007-02-20 | $3.68 | $3.68 | 5,536,800 | — | — |
| 2007-02-16 | $3.57 | $3.57 | 2,143,800 | — | — |
| 2007-02-15 | $3.52 | $3.52 | 2,476,800 | — | — |
| 2007-02-14 | $3.53 | $3.53 | 3,108,600 | — | — |
| 2007-02-13 | $3.52 | $3.52 | 2,804,400 | — | — |
| 2007-02-12 | $3.48 | $3.48 | 5,160,600 | — | — |
| 2007-02-09 | $3.50 | $3.50 | 3,362,400 | — | — |
| 2007-02-08 | $3.56 | $3.56 | 2,849,400 | — | — |
| 2007-02-07 | $3.58 | $3.58 | 4,125,600 | — | — |
| 2007-02-06 | $3.56 | $3.56 | 7,322,400 | — | — |
| 2007-02-05 | $3.51 | $3.51 | 23,994,000 | — | — |
| 2007-02-02 | $3.24 | $3.24 | 4,305,600 | — | — |
| 2007-02-01 | $3.26 | $3.26 | 3,213,000 | — | — |
| 2007-01-31 | $3.24 | $3.24 | 2,604,600 | — | — |
| 2007-01-30 | $3.23 | $3.23 | 3,121,200 | — | — |
| 2007-01-29 | $3.22 | $3.22 | 3,227,400 | — | — |
| 2007-01-26 | $3.21 | $3.21 | 5,088,600 | — | — |
| 2007-01-25 | $3.24 | $3.24 | 3,052,800 | — | — |
| 2007-01-24 | $3.28 | $3.28 | 2,199,600 | — | — |
| 2007-01-23 | $3.22 | $3.22 | 4,271,400 | — | — |
| 2007-01-22 | $3.20 | $3.20 | 3,884,400 | — | — |
| 2007-01-19 | $3.26 | $3.26 | 2,626,200 | — | — |
| 2007-01-18 | $3.24 | $3.24 | 2,251,800 | — | — |
| 2007-01-17 | $3.27 | $3.27 | 3,645,000 | — | — |
| 2007-01-16 | $3.27 | $3.27 | 4,019,400 | — | — |
| 2007-01-12 | $3.28 | $3.28 | 3,196,800 | — | — |
| 2007-01-11 | $3.26 | $3.26 | 3,447,000 | — | — |
| 2007-01-10 | $3.25 | $3.25 | 4,707,000 | — | — |
| 2007-01-09 | $3.20 | $3.20 | 3,425,400 | — | — |
| 2007-01-08 | $3.20 | $3.20 | 5,697,000 | — | — |
| 2007-01-05 | $3.18 | $3.18 | 5,499,000 | — | — |
| 2007-01-04 | $3.26 | $3.26 | 4,710,600 | — | — |
| 2007-01-03 | $3.28 | $3.28 | 11,320,200 | — | — |