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
- 2007-05-04 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 | $8.08 | $8.08 | 2,146,400 | — | — |
| 2007-12-28 | $8.10 | $8.10 | 955,200 | — | — |
| 2007-12-27 | $8.11 | $8.11 | 1,815,200 | — | — |
| 2007-12-26 | $8.25 | $8.25 | 1,096,400 | — | — |
| 2007-12-24 | $8.14 | $8.14 | 761,600 | — | — |
| 2007-12-21 | $8.17 | $8.16 | 4,973,200 | — | — |
| 2007-12-20 | $8.07 | $8.07 | 4,118,000 | — | — |
| 2007-12-19 | $7.73 | $7.73 | 3,321,600 | — | — |
| 2007-12-18 | $7.47 | $7.47 | 2,013,200 | — | — |
| 2007-12-17 | $7.51 | $7.50 | 2,787,200 | — | — |
| 2007-12-14 | $7.66 | $7.66 | 1,817,600 | — | — |
| 2007-12-13 | $7.55 | $7.54 | 4,089,600 | — | — |
| 2007-12-12 | $7.72 | $7.72 | 2,882,800 | — | — |
| 2007-12-11 | $7.74 | $7.74 | 2,335,200 | — | — |
| 2007-12-10 | $7.95 | $7.95 | 6,124,400 | — | — |
| 2007-12-07 | $7.76 | $7.76 | 2,262,400 | — | — |
| 2007-12-06 | $7.70 | $7.70 | 4,789,200 | — | — |
| 2007-12-05 | $7.50 | $7.50 | 2,601,600 | — | — |
| 2007-12-04 | $7.38 | $7.37 | 1,336,000 | — | — |
| 2007-12-03 | $7.44 | $7.44 | 3,240,800 | — | — |
| 2007-11-30 | $7.35 | $7.35 | 5,812,400 | — | — |
| 2007-11-29 | $7.29 | $7.29 | 2,157,200 | — | — |
| 2007-11-28 | $7.17 | $7.17 | 4,244,000 | — | — |
| 2007-11-27 | $6.99 | $6.99 | 4,494,400 | — | — |
| 2007-11-26 | $6.90 | $6.89 | 1,720,000 | — | — |
| 2007-11-23 | $6.92 | $6.91 | 1,083,200 | — | — |
| 2007-11-21 | $7.00 | $7.00 | 2,267,200 | — | — |
| 2007-11-20 | $7.00 | $7.00 | 2,580,000 | — | — |
| 2007-11-19 | $6.83 | $6.83 | 4,706,000 | — | — |
| 2007-11-16 | $6.92 | $6.92 | 6,354,000 | — | — |
| 2007-11-15 | $6.90 | $6.90 | 1,621,600 | — | — |
| 2007-11-14 | $6.98 | $6.98 | 2,072,400 | — | — |
| 2007-11-13 | $7.00 | $7.00 | 2,716,800 | — | — |
| 2007-11-12 | $6.94 | $6.94 | 2,656,000 | — | — |
| 2007-11-09 | $6.89 | $6.89 | 2,274,000 | — | — |
| 2007-11-08 | $6.99 | $6.99 | 4,514,000 | — | — |
| 2007-11-07 | $7.13 | $7.12 | 2,406,800 | — | — |
| 2007-11-06 | $7.25 | $7.25 | 2,095,600 | — | — |
| 2007-11-05 | $7.23 | $7.23 | 3,874,800 | — | — |
| 2007-11-02 | $7.25 | $7.25 | 2,722,400 | — | — |
| 2007-11-01 | $6.96 | $6.96 | 3,035,600 | — | — |
| 2007-10-31 | $7.22 | $7.22 | 3,966,000 | — | — |
| 2007-10-30 | $7.17 | $7.17 | 3,283,600 | — | — |
| 2007-10-29 | $7.29 | $7.29 | 4,892,800 | — | — |
| 2007-10-26 | $7.53 | $7.53 | 10,446,400 | — | — |
| 2007-10-25 | $7.74 | $7.74 | 6,822,000 | — | — |
| 2007-10-24 | $7.53 | $7.53 | 3,390,400 | — | — |
| 2007-10-23 | $7.48 | $7.48 | 2,723,600 | — | — |
| 2007-10-22 | $7.24 | $7.24 | 2,383,200 | — | — |
| 2007-10-19 | $7.15 | $7.15 | 2,615,600 | — | — |
| 2007-10-18 | $7.38 | $7.37 | 1,524,000 | — | — |
| 2007-10-17 | $7.30 | $7.29 | 4,103,600 | — | — |
| 2007-10-16 | $7.19 | $7.19 | 2,343,200 | — | — |
| 2007-10-15 | $7.23 | $7.23 | 2,746,400 | — | — |
| 2007-10-12 | $6.98 | $6.98 | 728,000 | — | — |
| 2007-10-11 | $6.95 | $6.95 | 1,636,000 | — | — |
| 2007-10-10 | $7.08 | $7.08 | 1,488,000 | — | — |
| 2007-10-09 | $6.86 | $6.86 | 570,000 | — | — |
| 2007-10-08 | $6.83 | $6.83 | 397,200 | — | — |
| 2007-10-05 | $6.90 | $6.90 | 1,880,400 | — | — |
| 2007-10-04 | $6.83 | $6.82 | 707,200 | — | — |
| 2007-10-03 | $6.84 | $6.84 | 594,400 | — | — |
| 2007-10-02 | $6.88 | $6.87 | 2,226,800 | — | — |
| 2007-10-01 | $6.90 | $6.89 | 4,546,000 | — | — |
| 2007-09-28 | $6.57 | $6.56 | 2,510,800 | — | — |
| 2007-09-27 | $6.70 | $6.70 | 3,683,200 | — | — |
| 2007-09-26 | $6.76 | $6.75 | 870,800 | — | — |
| 2007-09-25 | $6.74 | $6.74 | 514,800 | — | — |
| 2007-09-24 | $6.83 | $6.83 | 1,021,200 | — | — |
| 2007-09-21 | $6.94 | $6.94 | 1,687,200 | — | — |
| 2007-09-20 | $6.87 | $6.87 | 1,126,000 | — | — |
| 2007-09-19 | $6.86 | $6.86 | 1,888,800 | — | — |
| 2007-09-18 | $6.76 | $6.75 | 1,559,200 | — | — |
| 2007-09-17 | $6.54 | $6.54 | 502,400 | — | — |
| 2007-09-14 | $6.53 | $6.53 | 593,600 | — | — |
| 2007-09-13 | $6.53 | $6.53 | 720,000 | — | — |
| 2007-09-12 | $6.50 | $6.50 | 1,115,200 | — | — |
| 2007-09-11 | $6.34 | $6.34 | 876,400 | — | — |
| 2007-09-10 | $6.41 | $6.41 | 1,006,400 | — | — |
| 2007-09-07 | $6.51 | $6.51 | 2,027,600 | — | — |
| 2007-09-06 | $6.57 | $6.57 | 990,400 | — | — |
| 2007-09-05 | $6.62 | $6.62 | 875,200 | — | — |
| 2007-09-04 | $6.75 | $6.75 | 1,513,200 | — | — |
| 2007-08-31 | $6.69 | $6.69 | 957,600 | — | — |
| 2007-08-30 | $6.65 | $6.65 | 976,000 | — | — |
| 2007-08-29 | $6.70 | $6.70 | 1,043,600 | — | — |
| 2007-08-28 | $6.57 | $6.56 | 1,426,800 | — | — |
| 2007-08-27 | $6.63 | $6.63 | 795,600 | — | — |
| 2007-08-24 | $6.69 | $6.69 | 771,600 | — | — |
| 2007-08-23 | $6.63 | $6.63 | 919,600 | — | — |
| 2007-08-22 | $6.65 | $6.65 | 3,764,000 | — | — |
| 2007-08-21 | $6.33 | $6.33 | 1,583,600 | — | — |
| 2007-08-20 | $6.19 | $6.19 | 1,635,200 | — | — |
| 2007-08-17 | $6.17 | $6.17 | 2,996,000 | — | — |
| 2007-08-16 | $5.98 | $5.98 | 5,587,600 | — | — |
| 2007-08-15 | $6.02 | $6.01 | 1,943,200 | — | — |
| 2007-08-14 | $6.22 | $6.21 | 1,324,000 | — | — |
| 2007-08-13 | $6.31 | $6.31 | 1,907,200 | — | — |
| 2007-08-10 | $6.28 | $6.28 | 2,589,600 | — | — |
| 2007-08-09 | $6.27 | $6.27 | 4,125,200 | — | — |
| 2007-08-08 | $6.14 | $6.14 | 2,893,200 | — | — |
| 2007-08-07 | $6.01 | $6.00 | 4,532,800 | — | — |
| 2007-08-06 | $5.80 | $5.80 | 4,097,200 | — | — |
| 2007-08-03 | $5.88 | $5.87 | 4,175,600 | — | — |
| 2007-08-02 | $6.14 | $6.14 | 4,287,600 | — | — |
| 2007-08-01 | $6.03 | $6.03 | 3,210,400 | — | — |
| 2007-07-31 | $6.07 | $6.07 | 2,237,200 | — | — |
| 2007-07-30 | $6.17 | $6.17 | 4,410,400 | — | — |
| 2007-07-27 | $5.73 | $5.73 | 2,681,200 | — | — |
| 2007-07-26 | $5.50 | $5.50 | 3,775,200 | — | — |
| 2007-07-25 | $5.45 | $5.45 | 3,291,200 | — | — |
| 2007-07-24 | $5.50 | $5.50 | 3,216,400 | — | — |
| 2007-07-23 | $5.77 | $5.77 | 1,235,600 | — | — |
| 2007-07-20 | $5.78 | $5.78 | 3,820,800 | — | — |
| 2007-07-19 | $5.70 | $5.70 | 2,770,800 | — | — |
| 2007-07-18 | $5.75 | $5.75 | 2,709,600 | — | — |
| 2007-07-17 | $5.85 | $5.85 | 894,800 | — | — |
| 2007-07-16 | $5.89 | $5.88 | 1,122,400 | — | — |
| 2007-07-13 | $6.00 | $5.99 | 971,600 | — | — |
| 2007-07-12 | $6.06 | $6.06 | 3,210,800 | — | — |
| 2007-07-11 | $5.93 | $5.93 | 1,888,000 | — | — |
| 2007-07-10 | $5.87 | $5.87 | 3,232,000 | — | — |
| 2007-07-09 | $6.09 | $6.09 | 4,786,800 | — | — |
| 2007-07-06 | $6.24 | $6.24 | 12,674,800 | — | — |
| 2007-07-05 | $6.78 | $6.78 | 2,328,000 | — | — |
| 2007-07-03 | $6.81 | $6.81 | 520,400 | — | — |
| 2007-07-02 | $6.82 | $6.82 | 1,738,800 | — | — |
| 2007-06-29 | $6.78 | $6.78 | 1,390,400 | — | — |
| 2007-06-28 | $6.81 | $6.80 | 1,076,400 | — | — |
| 2007-06-27 | $6.81 | $6.81 | 1,542,400 | — | — |
| 2007-06-26 | $6.72 | $6.72 | 3,236,800 | — | — |
| 2007-06-25 | $6.53 | $6.53 | 2,904,000 | — | — |
| 2007-06-22 | $6.60 | $6.60 | 18,477,200 | — | — |
| 2007-06-21 | $6.71 | $6.71 | 1,814,000 | — | — |
| 2007-06-20 | $6.77 | $6.76 | 1,376,800 | — | — |
| 2007-06-19 | $6.83 | $6.83 | 2,138,800 | — | — |
| 2007-06-18 | $6.90 | $6.90 | 1,079,200 | — | — |
| 2007-06-15 | $6.99 | $6.99 | 2,761,600 | — | — |
| 2007-06-14 | $6.87 | $6.86 | 1,942,000 | — | — |
| 2007-06-13 | $6.98 | $6.98 | 5,999,200 | — | — |
| 2007-06-12 | $7.18 | $7.17 | 2,747,600 | — | — |
| 2007-06-11 | $7.06 | $7.06 | 2,519,200 | — | — |
| 2007-06-08 | $6.94 | $6.94 | 3,777,600 | — | — |
| 2007-06-07 | $6.70 | $6.70 | 1,666,400 | — | — |
| 2007-06-06 | $6.74 | $6.74 | 1,992,400 | — | — |
| 2007-06-05 | $6.57 | $6.57 | 2,524,000 | — | — |
| 2007-06-04 | $6.53 | $6.52 | 2,384,400 | — | — |
| 2007-06-01 | $6.64 | $6.64 | 2,250,400 | — | — |
| 2007-05-31 | $6.38 | $6.37 | 3,370,800 | — | — |
| 2007-05-30 | $6.48 | $6.48 | 15,253,200 | — | — |
| 2007-05-29 | $6.89 | $6.89 | 1,769,600 | — | — |
| 2007-05-25 | $6.82 | $6.82 | 1,087,200 | — | — |
| 2007-05-24 | $6.75 | $6.75 | 1,847,200 | — | — |
| 2007-05-23 | $6.78 | $6.78 | 2,124,400 | — | — |
| 2007-05-22 | $6.89 | $6.89 | 3,120,400 | — | — |
| 2007-05-21 | $6.77 | $6.77 | 4,286,000 | — | — |
| 2007-05-18 | $6.66 | $6.66 | 6,581,600 | — | — |
| 2007-05-17 | $6.83 | $6.83 | 2,856,800 | — | — |
| 2007-05-16 | $7.07 | $7.07 | 4,160,000 | — | — |
| 2007-05-15 | $7.00 | $6.99 | 6,286,400 | — | — |
| 2007-05-14 | $6.91 | $6.91 | 8,377,600 | — | — |
| 2007-05-11 | $6.81 | $6.81 | 5,238,400 | — | — |
| 2007-05-10 | $6.92 | $6.92 | 5,564,000 | — | — |
| 2007-05-09 | $7.08 | $7.08 | 8,882,400 | — | — |
| 2007-05-08 | $7.13 | $7.12 | 11,493,600 | — | — |
| 2007-05-07 | $7.44 | $7.44 | 18,848,800 | — | — |
| 2007-05-04 | $7.83 | $7.83 | 94,059,600 | — | — |