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
- 2005-10-14 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 | $8.04 | $9.11 | 2,135,644 | — | — |
| 2007-12-28 | $8.13 | $9.21 | 1,580,573 | — | — |
| 2007-12-27 | $8.21 | $9.31 | 2,890,149 | — | — |
| 2007-12-26 | $8.29 | $9.39 | 2,360,143 | — | — |
| 2007-12-24 | $8.32 | $9.42 | 1,420,191 | — | — |
| 2007-12-21 | $8.17 | $9.26 | 3,829,920 | — | — |
| 2007-12-20 | $8.08 | $9.16 | 3,510,608 | — | — |
| 2007-12-19 | $8.21 | $9.30 | 2,679,091 | — | — |
| 2007-12-18 | $8.36 | $9.47 | 4,046,790 | — | — |
| 2007-12-17 | $8.02 | $9.08 | 4,902,646 | — | — |
| 2007-12-14 | $8.40 | $9.51 | 2,387,933 | — | — |
| 2007-12-13 | $8.67 | $9.82 | 6,829,593 | — | — |
| 2007-12-12 | $8.73 | $9.89 | 5,166,377 | — | — |
| 2007-12-11 | $9.19 | $10.41 | 4,034,257 | — | — |
| 2007-12-10 | $9.80 | $10.92 | 3,916,014 | — | — |
| 2007-12-07 | $9.43 | $10.50 | 4,887,389 | — | — |
| 2007-12-06 | $9.36 | $10.42 | 4,797,117 | — | — |
| 2007-12-05 | $9.08 | $10.12 | 5,819,349 | — | — |
| 2007-12-04 | $8.63 | $9.61 | 3,925,095 | — | — |
| 2007-12-03 | $8.89 | $9.90 | 5,273,904 | — | — |
| 2007-11-30 | $8.60 | $9.58 | 7,149,631 | — | — |
| 2007-11-29 | $8.42 | $9.38 | 7,231,548 | — | — |
| 2007-11-28 | $8.48 | $9.44 | 8,109,381 | — | — |
| 2007-11-27 | $8.12 | $9.05 | 4,863,231 | — | — |
| 2007-11-26 | $7.90 | $8.79 | 3,799,768 | — | — |
| 2007-11-23 | $8.04 | $8.96 | 1,261,443 | — | — |
| 2007-11-21 | $7.93 | $8.83 | 3,533,857 | — | — |
| 2007-11-20 | $8.17 | $9.10 | 5,370,170 | — | — |
| 2007-11-19 | $8.18 | $9.11 | 4,735,180 | — | — |
| 2007-11-16 | $8.16 | $9.09 | 3,583,806 | — | — |
| 2007-11-15 | $8.14 | $9.06 | 4,481,620 | — | — |
| 2007-11-14 | $8.31 | $9.25 | 5,308,778 | — | — |
| 2007-11-13 | $7.93 | $8.84 | 4,770,962 | — | — |
| 2007-11-12 | $7.55 | $8.41 | 4,291,631 | — | — |
| 2007-11-09 | $7.88 | $8.78 | 4,841,435 | — | — |
| 2007-11-08 | $7.51 | $8.36 | 5,380,160 | — | — |
| 2007-11-07 | $7.43 | $8.27 | 4,340,491 | — | — |
| 2007-11-06 | $7.63 | $8.49 | 4,618,753 | — | — |
| 2007-11-05 | $7.78 | $8.66 | 6,647,960 | — | — |
| 2007-11-02 | $7.70 | $8.58 | 6,803,438 | — | — |
| 2007-11-01 | $8.16 | $9.09 | 4,830,174 | — | — |
| 2007-10-31 | $8.47 | $9.44 | 4,996,187 | — | — |
| 2007-10-30 | $8.61 | $9.58 | 2,588,638 | — | — |
| 2007-10-29 | $8.68 | $9.66 | 3,620,133 | — | — |
| 2007-10-26 | $8.64 | $9.63 | 4,128,343 | — | — |
| 2007-10-25 | $8.37 | $9.32 | 5,848,773 | — | — |
| 2007-10-24 | $8.77 | $9.77 | 7,672,008 | — | — |
| 2007-10-23 | $9.11 | $10.15 | 2,366,137 | — | — |
| 2007-10-22 | $9.17 | $10.22 | 2,687,809 | — | — |
| 2007-10-19 | $9.05 | $10.08 | 5,341,835 | — | — |
| 2007-10-18 | $9.05 | $10.08 | 3,119,915 | — | — |
| 2007-10-17 | $9.03 | $10.06 | 5,374,711 | — | — |
| 2007-10-16 | $9.28 | $10.33 | 3,453,757 | — | — |
| 2007-10-15 | $9.48 | $10.55 | 3,267,401 | — | — |
| 2007-10-12 | $9.54 | $10.62 | 3,910,383 | — | — |
| 2007-10-11 | $9.40 | $10.47 | 3,596,157 | — | — |
| 2007-10-10 | $9.66 | $10.76 | 2,958,988 | — | — |
| 2007-10-09 | $9.66 | $10.76 | 3,383,102 | — | — |
| 2007-10-08 | $9.55 | $10.64 | 1,265,621 | — | — |
| 2007-10-05 | $9.70 | $10.81 | 1,945,293 | — | — |
| 2007-10-04 | $9.48 | $10.55 | 3,020,743 | — | — |
| 2007-10-03 | $9.67 | $10.77 | 2,239,538 | — | — |
| 2007-10-02 | $9.58 | $10.67 | 2,808,959 | — | — |
| 2007-10-01 | $9.49 | $10.57 | 3,675,531 | — | — |
| 2007-09-28 | $9.62 | $10.72 | 2,872,894 | — | — |
| 2007-09-27 | $9.60 | $10.69 | 3,719,305 | — | — |
| 2007-09-26 | $9.19 | $10.24 | 2,845,830 | — | — |
| 2007-09-25 | $9.35 | $10.42 | 5,044,865 | — | — |
| 2007-09-24 | $9.61 | $10.71 | 2,626,781 | — | — |
| 2007-09-21 | $9.71 | $10.81 | 3,556,017 | — | — |
| 2007-09-20 | $9.72 | $10.83 | 1,389,676 | — | — |
| 2007-09-19 | $9.87 | $10.99 | 5,244,661 | — | — |
| 2007-09-18 | $9.77 | $10.88 | 7,094,596 | — | — |
| 2007-09-17 | $9.57 | $10.66 | 3,737,650 | — | — |
| 2007-09-14 | $9.58 | $10.67 | 3,550,386 | — | — |
| 2007-09-13 | $9.58 | $10.67 | 5,208,516 | — | — |
| 2007-09-12 | $9.48 | $10.55 | 4,850,880 | — | — |
| 2007-09-11 | $9.41 | $10.48 | 5,228,677 | — | — |
| 2007-09-10 | $9.21 | $10.07 | 3,948,526 | — | — |
| 2007-09-07 | $9.38 | $10.26 | 4,474,173 | — | — |
| 2007-09-06 | $9.46 | $10.35 | 6,985,798 | — | — |
| 2007-09-05 | $9.86 | $10.79 | 7,684,723 | — | — |
| 2007-09-04 | $10.09 | $11.04 | 3,104,113 | — | — |
| 2007-08-31 | $10.01 | $10.95 | 3,495,714 | — | — |
| 2007-08-30 | $9.70 | $10.61 | 4,563,718 | — | — |
| 2007-08-29 | $9.87 | $10.80 | 5,750,692 | — | — |
| 2007-08-28 | $9.84 | $10.76 | 3,447,763 | — | — |
| 2007-08-27 | $10.33 | $11.30 | 2,285,492 | — | — |
| 2007-08-24 | $10.32 | $11.29 | 3,324,797 | — | — |
| 2007-08-23 | $10.43 | $11.41 | 3,668,629 | — | — |
| 2007-08-22 | $10.53 | $11.52 | 2,943,004 | — | — |
| 2007-08-21 | $10.74 | $11.74 | 4,200,270 | — | — |
| 2007-08-20 | $10.61 | $11.61 | 2,782,077 | — | — |
| 2007-08-17 | $10.83 | $11.85 | 4,755,886 | — | — |
| 2007-08-16 | $10.47 | $11.45 | 5,138,769 | — | — |
| 2007-08-15 | $10.11 | $11.06 | 4,833,988 | — | — |
| 2007-08-14 | $10.87 | $11.89 | 2,831,481 | — | — |
| 2007-08-13 | $11.08 | $12.12 | 3,757,993 | — | — |
| 2007-08-10 | $11.34 | $12.41 | 5,684,759 | — | — |
| 2007-08-09 | $11.93 | $13.04 | 6,286,328 | — | — |
| 2007-08-08 | $12.16 | $13.30 | 4,736,996 | — | — |
| 2007-08-07 | $11.47 | $12.54 | 4,141,965 | — | — |
| 2007-08-06 | $11.22 | $12.27 | 5,448,090 | — | — |
| 2007-08-03 | $10.78 | $11.79 | 4,540,106 | — | — |
| 2007-08-02 | $11.22 | $12.27 | 3,574,180 | — | — |
| 2007-08-01 | $11.22 | $12.27 | 5,583,589 | — | — |
| 2007-07-31 | $11.50 | $12.58 | 2,568,840 | — | — |
| 2007-07-30 | $11.75 | $12.86 | 4,133,792 | — | — |
| 2007-07-27 | $11.86 | $12.97 | 3,579,084 | — | — |
| 2007-07-26 | $12.00 | $13.12 | 3,851,897 | — | — |
| 2007-07-25 | $12.20 | $13.35 | 4,611,851 | — | — |
| 2007-07-24 | $12.11 | $13.25 | 3,916,740 | — | — |
| 2007-07-23 | $12.77 | $13.97 | 2,463,492 | — | — |
| 2007-07-20 | $12.68 | $13.88 | 2,297,843 | — | — |
| 2007-07-19 | $12.88 | $14.09 | 1,833,770 | — | — |
| 2007-07-18 | $12.89 | $14.10 | 2,092,234 | — | — |
| 2007-07-17 | $12.82 | $14.02 | 2,283,312 | — | — |
| 2007-07-16 | $12.82 | $14.02 | 1,455,428 | — | — |
| 2007-07-13 | $12.86 | $14.07 | 1,115,410 | — | — |
| 2007-07-12 | $12.87 | $14.08 | 1,540,795 | — | — |
| 2007-07-11 | $12.60 | $13.79 | 1,517,546 | — | — |
| 2007-07-10 | $12.62 | $13.81 | 1,331,917 | — | — |
| 2007-07-09 | $13.03 | $14.25 | 1,159,002 | — | — |
| 2007-07-06 | $13.15 | $14.39 | 1,189,335 | — | — |
| 2007-07-05 | $12.99 | $14.21 | 1,559,322 | — | — |
| 2007-07-03 | $13.04 | $14.26 | 1,069,457 | — | — |
| 2007-07-02 | $13.21 | $14.45 | 2,646,215 | — | — |
| 2007-06-29 | $13.05 | $14.27 | 2,114,756 | — | — |
| 2007-06-28 | $13.08 | $14.31 | 2,895,961 | — | — |
| 2007-06-27 | $13.05 | $14.28 | 2,247,530 | — | — |
| 2007-06-26 | $12.80 | $14.00 | 1,885,172 | — | — |
| 2007-06-25 | $12.87 | $14.07 | 2,956,808 | — | — |
| 2007-06-22 | $13.17 | $14.41 | 3,708,225 | — | — |
| 2007-06-21 | $13.45 | $14.71 | 1,928,219 | — | — |
| 2007-06-20 | $13.46 | $14.72 | 3,218,542 | — | — |
| 2007-06-19 | $13.48 | $14.75 | 3,001,853 | — | — |
| 2007-06-18 | $13.75 | $15.04 | 1,459,423 | — | — |
| 2007-06-15 | $13.83 | $15.13 | 2,459,496 | — | — |
| 2007-06-14 | $13.85 | $15.15 | 2,837,838 | — | — |
| 2007-06-13 | $13.84 | $15.13 | 2,553,037 | — | — |
| 2007-06-12 | $13.96 | $15.27 | 4,737,541 | — | — |
| 2007-06-11 | $14.62 | $15.81 | 3,227,260 | — | — |
| 2007-06-08 | $14.68 | $15.87 | 3,155,333 | — | — |
| 2007-06-07 | $14.77 | $15.97 | 2,392,837 | — | — |
| 2007-06-06 | $15.04 | $16.26 | 3,014,568 | — | — |
| 2007-06-05 | $15.41 | $16.67 | 3,759,446 | — | — |
| 2007-06-04 | $15.49 | $16.75 | 3,630,668 | — | — |
| 2007-06-01 | $15.65 | $16.93 | 4,065,498 | — | — |
| 2007-05-31 | $15.44 | $16.70 | 4,309,250 | — | — |
| 2007-05-30 | $15.18 | $16.42 | 2,850,553 | — | — |
| 2007-05-29 | $14.87 | $16.08 | 3,318,077 | — | — |
| 2007-05-25 | $14.87 | $16.08 | 3,987,940 | — | — |
| 2007-05-24 | $14.42 | $15.60 | 2,638,224 | — | — |
| 2007-05-23 | $14.38 | $15.55 | 1,098,155 | — | — |
| 2007-05-22 | $14.27 | $15.43 | 1,954,737 | — | — |
| 2007-05-21 | $14.20 | $15.36 | 1,716,798 | — | — |
| 2007-05-18 | $14.04 | $15.18 | 2,820,402 | — | — |
| 2007-05-17 | $14.09 | $15.24 | 1,948,199 | — | — |
| 2007-05-16 | $13.93 | $15.06 | 1,199,869 | — | — |
| 2007-05-15 | $13.87 | $15.00 | 1,291,231 | — | — |
| 2007-05-14 | $13.84 | $14.96 | 1,506,466 | — | — |
| 2007-05-11 | $13.80 | $14.92 | 5,299,333 | — | — |
| 2007-05-10 | $13.78 | $14.90 | 1,933,486 | — | — |
| 2007-05-09 | $14.02 | $15.16 | 1,901,156 | — | — |
| 2007-05-08 | $13.90 | $15.03 | 3,559,104 | — | — |
| 2007-05-07 | $13.80 | $14.93 | 2,541,050 | — | — |
| 2007-05-04 | $13.92 | $15.05 | 2,115,120 | — | — |
| 2007-05-03 | $13.96 | $15.10 | 3,502,980 | — | — |
| 2007-05-02 | $14.14 | $15.29 | 2,106,220 | — | — |
| 2007-05-01 | $14.24 | $15.40 | 2,837,475 | — | — |
| 2007-04-30 | $14.03 | $15.18 | 4,104,912 | — | — |
| 2007-04-27 | $13.95 | $15.08 | 4,024,994 | — | — |
| 2007-04-26 | $14.01 | $15.15 | 4,064,045 | — | — |
| 2007-04-25 | $14.31 | $15.48 | 5,343,288 | — | — |
| 2007-04-24 | $14.45 | $15.63 | 5,026,701 | — | — |
| 2007-04-23 | $14.55 | $15.74 | 1,849,572 | — | — |
| 2007-04-20 | $14.49 | $15.67 | 2,263,696 | — | — |
| 2007-04-19 | $14.25 | $15.42 | 2,623,330 | — | — |
| 2007-04-18 | $14.35 | $15.52 | 2,240,628 | — | — |
| 2007-04-17 | $14.10 | $15.25 | 4,551,185 | — | — |
| 2007-04-16 | $14.00 | $15.14 | 2,891,420 | — | — |
| 2007-04-13 | $13.78 | $14.90 | 2,893,600 | — | — |
| 2007-04-12 | $13.68 | $14.80 | 2,094,777 | — | — |
| 2007-04-11 | $13.44 | $14.54 | 3,272,487 | — | — |
| 2007-04-10 | $13.60 | $14.71 | 1,890,439 | — | — |
| 2007-04-09 | $13.82 | $14.95 | 2,167,248 | — | — |
| 2007-04-05 | $13.95 | $15.09 | 2,674,005 | — | — |
| 2007-04-04 | $13.81 | $14.94 | 2,650,575 | — | — |
| 2007-04-03 | $13.50 | $14.60 | 1,374,782 | — | — |
| 2007-04-02 | $13.29 | $14.37 | 1,565,134 | — | — |
| 2007-03-30 | $13.22 | $14.30 | 1,391,311 | — | — |
| 2007-03-29 | $13.26 | $14.34 | 1,802,529 | — | — |
| 2007-03-28 | $13.14 | $14.21 | 1,410,746 | — | — |
| 2007-03-27 | $13.11 | $14.18 | 1,451,613 | — | — |
| 2007-03-26 | $13.29 | $14.37 | 2,335,259 | — | — |
| 2007-03-23 | $13.07 | $14.14 | 1,692,096 | — | — |
| 2007-03-22 | $13.16 | $14.23 | 1,915,323 | — | — |
| 2007-03-21 | $13.31 | $14.39 | 2,366,682 | — | — |
| 2007-03-20 | $12.88 | $13.93 | 2,461,131 | — | — |
| 2007-03-19 | $12.86 | $13.91 | 1,376,417 | — | — |
| 2007-03-16 | $12.80 | $13.84 | 2,409,366 | — | — |
| 2007-03-15 | $12.96 | $14.02 | 1,667,030 | — | — |
| 2007-03-14 | $12.89 | $13.94 | 1,230,929 | — | — |
| 2007-03-13 | $12.91 | $13.96 | 1,625,800 | — | — |
| 2007-03-12 | $13.08 | $14.14 | 1,117,771 | — | — |
| 2007-03-09 | $13.24 | $14.14 | 2,174,514 | — | — |
| 2007-03-08 | $13.33 | $14.24 | 2,537,780 | — | — |
| 2007-03-07 | $13.25 | $14.15 | 3,407,804 | — | — |
| 2007-03-06 | $12.99 | $13.88 | 2,092,052 | — | — |
| 2007-03-05 | $12.92 | $13.80 | 2,158,348 | — | — |
| 2007-03-02 | $13.30 | $14.21 | 1,635,971 | — | — |
| 2007-03-01 | $13.37 | $14.28 | 4,217,707 | — | — |
| 2007-02-28 | $13.22 | $14.12 | 3,076,868 | — | — |
| 2007-02-27 | $13.36 | $14.26 | 3,745,642 | — | — |
| 2007-02-26 | $13.60 | $14.52 | 3,609,780 | — | — |
| 2007-02-23 | $13.46 | $14.38 | 2,086,603 | — | — |
| 2007-02-22 | $13.79 | $14.72 | 5,342,743 | — | — |
| 2007-02-21 | $13.28 | $14.18 | 2,250,255 | — | — |
| 2007-02-20 | $13.36 | $14.27 | 1,821,964 | — | — |
| 2007-02-16 | $13.43 | $14.34 | 2,353,604 | — | — |
| 2007-02-15 | $13.60 | $14.52 | 3,459,932 | — | — |
| 2007-02-14 | $13.83 | $14.77 | 1,574,397 | — | — |
| 2007-02-13 | $13.70 | $14.63 | 1,902,427 | — | — |
| 2007-02-12 | $13.47 | $14.39 | 2,140,548 | — | — |
| 2007-02-09 | $13.37 | $14.28 | 1,968,905 | — | — |
| 2007-02-08 | $13.47 | $14.39 | 1,959,823 | — | — |
| 2007-02-07 | $13.68 | $14.61 | 2,504,541 | — | — |
| 2007-02-06 | $13.52 | $14.44 | 4,083,661 | — | — |
| 2007-02-05 | $13.31 | $14.21 | 2,777,173 | — | — |
| 2007-02-02 | $13.31 | $14.22 | 1,573,489 | — | — |
| 2007-02-01 | $13.15 | $14.05 | 1,919,864 | — | — |
| 2007-01-31 | $13.07 | $13.96 | 1,433,087 | — | — |
| 2007-01-30 | $13.03 | $13.91 | 1,408,929 | — | — |
| 2007-01-29 | $12.92 | $13.80 | 4,858,146 | — | — |
| 2007-01-26 | $12.93 | $13.81 | 3,328,067 | — | — |
| 2007-01-25 | $12.97 | $13.85 | 2,271,506 | — | — |
| 2007-01-24 | $13.05 | $13.94 | 2,202,667 | — | — |
| 2007-01-23 | $13.02 | $13.90 | 1,387,860 | — | — |
| 2007-01-22 | $13.08 | $13.97 | 2,044,646 | — | — |
| 2007-01-19 | $13.12 | $14.01 | 1,741,137 | — | — |
| 2007-01-18 | $13.10 | $13.99 | 4,339,946 | — | — |
| 2007-01-17 | $13.00 | $13.88 | 3,320,075 | — | — |
| 2007-01-16 | $13.06 | $13.95 | 3,765,803 | — | — |
| 2007-01-12 | $13.06 | $13.95 | 2,325,088 | — | — |
| 2007-01-11 | $12.92 | $13.80 | 2,466,217 | — | — |
| 2007-01-10 | $12.94 | $13.82 | 2,570,656 | — | — |
| 2007-01-09 | $12.95 | $13.83 | 6,556,780 | — | — |
| 2007-01-08 | $12.98 | $13.86 | 2,298,933 | — | — |
| 2007-01-05 | $12.98 | $13.86 | 3,798,134 | — | — |
| 2007-01-04 | $13.05 | $13.94 | 2,781,714 | — | — |
| 2007-01-03 | $13.04 | $13.93 | 3,443,767 | — | — |