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
- 1999-03-11 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 | $5.67 | $6.00 | 12,993,600 | — | — |
| 2007-12-28 | $5.69 | $6.02 | 14,086,400 | — | — |
| 2007-12-27 | $5.70 | $6.03 | 20,466,400 | — | — |
| 2007-12-26 | $5.83 | $6.17 | 8,228,000 | — | — |
| 2007-12-24 | $5.79 | $6.12 | 12,162,400 | — | — |
| 2007-12-21 | $5.64 | $5.97 | 16,490,400 | — | — |
| 2007-12-20 | $5.55 | $5.87 | 25,604,000 | — | — |
| 2007-12-19 | $5.26 | $5.57 | 9,983,200 | — | — |
| 2007-12-18 | $5.25 | $5.56 | 15,762,400 | — | — |
| 2007-12-17 | $5.13 | $5.42 | 17,703,200 | — | — |
| 2007-12-14 | $5.32 | $5.63 | 9,936,800 | — | — |
| 2007-12-13 | $5.36 | $5.67 | 19,987,200 | — | — |
| 2007-12-12 | $5.50 | $5.81 | 18,807,200 | — | — |
| 2007-12-11 | $5.47 | $5.78 | 21,573,600 | — | — |
| 2007-12-10 | $5.70 | $6.02 | 23,703,200 | — | — |
| 2007-12-07 | $5.60 | $5.92 | 30,452,800 | — | — |
| 2007-12-06 | $5.42 | $5.73 | 17,410,400 | — | — |
| 2007-12-05 | $5.37 | $5.68 | 20,908,000 | — | — |
| 2007-12-04 | $5.22 | $5.52 | 17,798,400 | — | — |
| 2007-12-03 | $5.21 | $5.51 | 14,315,200 | — | — |
| 2007-11-30 | $5.27 | $5.57 | 26,937,600 | — | — |
| 2007-11-29 | $5.16 | $5.45 | 25,220,800 | — | — |
| 2007-11-28 | $5.19 | $5.49 | 30,642,400 | — | — |
| 2007-11-27 | $4.96 | $5.24 | 31,836,000 | — | — |
| 2007-11-26 | $4.83 | $5.11 | 17,192,000 | — | — |
| 2007-11-23 | $4.89 | $5.17 | 15,196,000 | — | — |
| 2007-11-21 | $4.83 | $5.11 | 21,805,600 | — | — |
| 2007-11-20 | $5.02 | $5.30 | 30,564,800 | — | — |
| 2007-11-19 | $5.14 | $5.43 | 18,344,800 | — | — |
| 2007-11-16 | $5.27 | $5.57 | 15,423,200 | — | — |
| 2007-11-15 | $5.16 | $5.45 | 20,889,600 | — | — |
| 2007-11-14 | $5.28 | $5.58 | 20,284,800 | — | — |
| 2007-11-13 | $5.37 | $5.67 | 25,808,000 | — | — |
| 2007-11-12 | $5.01 | $5.29 | 35,008,000 | — | — |
| 2007-11-09 | $5.25 | $5.55 | 19,417,600 | — | — |
| 2007-11-08 | $5.30 | $5.60 | 42,788,000 | — | — |
| 2007-11-07 | $5.62 | $5.95 | 29,496,800 | — | — |
| 2007-11-06 | $5.68 | $6.01 | 61,522,400 | — | — |
| 2007-11-05 | $6.10 | $6.45 | 25,228,800 | — | — |
| 2007-11-02 | $6.33 | $6.69 | 16,942,400 | — | — |
| 2007-11-01 | $6.24 | $6.60 | 14,635,200 | — | — |
| 2007-10-31 | $6.37 | $6.73 | 15,080,800 | — | — |
| 2007-10-30 | $6.32 | $6.68 | 11,570,400 | — | — |
| 2007-10-29 | $6.37 | $6.74 | 21,192,000 | — | — |
| 2007-10-26 | $6.15 | $6.51 | 14,333,600 | — | — |
| 2007-10-25 | $6.07 | $6.42 | 17,734,400 | — | — |
| 2007-10-24 | $6.06 | $6.40 | 24,294,400 | — | — |
| 2007-10-23 | $6.31 | $6.67 | 15,723,200 | — | — |
| 2007-10-22 | $6.21 | $6.56 | 17,673,600 | — | — |
| 2007-10-19 | $6.09 | $6.44 | 27,095,200 | — | — |
| 2007-10-18 | $6.19 | $6.54 | 18,800,000 | — | — |
| 2007-10-17 | $6.17 | $6.53 | 39,359,200 | — | — |
| 2007-10-16 | $5.93 | $6.27 | 68,566,400 | — | — |
| 2007-10-15 | $6.30 | $6.64 | 21,667,200 | — | — |
| 2007-10-12 | $6.46 | $6.81 | 28,642,400 | — | — |
| 2007-10-11 | $6.47 | $6.82 | 66,055,200 | — | — |
| 2007-10-10 | $6.91 | $7.29 | 33,080,800 | — | — |
| 2007-10-09 | $6.75 | $7.11 | 20,325,600 | — | — |
| 2007-10-08 | $6.56 | $6.92 | 9,820,800 | — | — |
| 2007-10-05 | $6.55 | $6.91 | 17,053,600 | — | — |
| 2007-10-04 | $6.38 | $6.73 | 12,011,200 | — | — |
| 2007-10-03 | $6.33 | $6.67 | 10,901,600 | — | — |
| 2007-10-02 | $6.36 | $6.71 | 13,328,800 | — | — |
| 2007-10-01 | $6.32 | $6.66 | 17,172,800 | — | — |
| 2007-09-28 | $6.05 | $6.38 | 13,552,800 | — | — |
| 2007-09-27 | $6.07 | $6.40 | 18,566,400 | — | — |
| 2007-09-26 | $5.91 | $6.23 | 17,679,200 | — | — |
| 2007-09-25 | $5.78 | $6.09 | 12,706,400 | — | — |
| 2007-09-24 | $5.75 | $6.06 | 20,492,800 | — | — |
| 2007-09-21 | $5.83 | $6.14 | 18,799,200 | — | — |
| 2007-09-20 | $5.88 | $6.20 | 34,188,800 | — | — |
| 2007-09-19 | $6.16 | $6.49 | 16,397,600 | — | — |
| 2007-09-18 | $6.19 | $6.52 | 25,868,000 | — | — |
| 2007-09-17 | $5.87 | $6.19 | 8,336,800 | — | — |
| 2007-09-14 | $5.90 | $6.22 | 12,793,600 | — | — |
| 2007-09-13 | $5.95 | $6.28 | 11,672,000 | — | — |
| 2007-09-12 | $5.88 | $6.20 | 10,804,800 | — | — |
| 2007-09-11 | $5.84 | $6.15 | 17,345,600 | — | — |
| 2007-09-10 | $5.86 | $6.17 | 13,260,000 | — | — |
| 2007-09-07 | $5.97 | $6.29 | 14,132,800 | — | — |
| 2007-09-06 | $6.13 | $6.46 | 11,550,400 | — | — |
| 2007-09-05 | $5.99 | $6.31 | 12,084,800 | — | — |
| 2007-09-04 | $6.08 | $6.41 | 12,646,400 | — | — |
| 2007-08-31 | $5.96 | $6.29 | 15,696,800 | — | — |
| 2007-08-30 | $5.81 | $6.12 | 9,945,600 | — | — |
| 2007-08-29 | $5.88 | $6.19 | 16,172,800 | — | — |
| 2007-08-28 | $5.65 | $5.95 | 18,724,000 | — | — |
| 2007-08-27 | $5.83 | $6.15 | 9,520,000 | — | — |
| 2007-08-24 | $5.88 | $6.20 | 12,748,800 | — | — |
| 2007-08-23 | $5.75 | $6.06 | 10,640,000 | — | — |
| 2007-08-22 | $5.75 | $6.06 | 25,406,400 | — | — |
| 2007-08-21 | $5.56 | $5.86 | 33,545,600 | — | — |
| 2007-08-20 | $5.83 | $6.14 | 10,535,200 | — | — |
| 2007-08-17 | $5.89 | $6.21 | 27,285,600 | — | — |
| 2007-08-16 | $5.73 | $6.04 | 24,456,800 | — | — |
| 2007-08-15 | $5.84 | $6.15 | 14,001,600 | — | — |
| 2007-08-14 | $6.02 | $6.35 | 10,796,800 | — | — |
| 2007-08-13 | $6.19 | $6.52 | 9,447,200 | — | — |
| 2007-08-10 | $6.13 | $6.46 | 24,444,800 | — | — |
| 2007-08-09 | $6.16 | $6.50 | 17,971,200 | — | — |
| 2007-08-08 | $6.41 | $6.76 | 30,871,200 | — | — |
| 2007-08-07 | $6.07 | $6.40 | 16,652,000 | — | — |
| 2007-08-06 | $6.03 | $6.36 | 18,380,000 | — | — |
| 2007-08-03 | $6.00 | $6.32 | 11,876,000 | — | — |
| 2007-08-02 | $6.19 | $6.52 | 13,316,800 | — | — |
| 2007-08-01 | $6.15 | $6.48 | 24,484,000 | — | — |
| 2007-07-31 | $6.20 | $6.54 | 20,730,400 | — | — |
| 2007-07-30 | $6.34 | $6.68 | 14,560,800 | — | — |
| 2007-07-27 | $6.31 | $6.66 | 20,918,400 | — | — |
| 2007-07-26 | $6.36 | $6.71 | 28,934,400 | — | — |
| 2007-07-25 | $6.51 | $6.86 | 14,961,600 | — | — |
| 2007-07-24 | $6.51 | $6.86 | 15,580,800 | — | — |
| 2007-07-23 | $6.71 | $7.08 | 16,992,800 | — | — |
| 2007-07-20 | $6.71 | $7.08 | 25,250,400 | — | — |
| 2007-07-19 | $6.81 | $7.18 | 24,111,200 | — | — |
| 2007-07-18 | $6.58 | $6.94 | 20,464,000 | — | — |
| 2007-07-17 | $6.62 | $6.98 | 18,656,800 | — | — |
| 2007-07-16 | $6.52 | $6.88 | 23,104,000 | — | — |
| 2007-07-13 | $6.49 | $6.84 | 23,864,800 | — | — |
| 2007-07-12 | $6.50 | $6.85 | 18,024,800 | — | — |
| 2007-07-11 | $6.46 | $6.81 | 57,105,600 | — | — |
| 2007-07-10 | $6.60 | $6.96 | 33,172,800 | — | — |
| 2007-07-09 | $6.78 | $7.15 | 34,236,000 | — | — |
| 2007-07-06 | $6.57 | $6.93 | 24,855,200 | — | — |
| 2007-07-05 | $6.27 | $6.61 | 16,654,400 | — | — |
| 2007-07-03 | $6.39 | $6.74 | 5,500,800 | — | — |
| 2007-07-02 | $6.38 | $6.72 | 14,580,000 | — | — |
| 2007-06-29 | $6.30 | $6.64 | 14,909,600 | — | — |
| 2007-06-28 | $6.43 | $6.78 | 14,495,200 | — | — |
| 2007-06-27 | $6.36 | $6.70 | 13,053,600 | — | — |
| 2007-06-26 | $6.32 | $6.67 | 12,044,800 | — | — |
| 2007-06-25 | $6.31 | $6.65 | 10,172,800 | — | — |
| 2007-06-22 | $6.39 | $6.74 | 9,471,200 | — | — |
| 2007-06-21 | $6.47 | $6.83 | 7,926,400 | — | — |
| 2007-06-20 | $6.46 | $6.81 | 13,452,800 | — | — |
| 2007-06-19 | $6.51 | $6.86 | 13,882,400 | — | — |
| 2007-06-18 | $6.55 | $6.91 | 14,190,400 | — | — |
| 2007-06-15 | $6.66 | $7.03 | 27,150,400 | — | — |
| 2007-06-14 | $6.65 | $7.01 | 22,732,000 | — | — |
| 2007-06-13 | $6.48 | $6.83 | 19,020,000 | — | — |
| 2007-06-12 | $6.34 | $6.69 | 21,181,600 | — | — |
| 2007-06-11 | $6.46 | $6.81 | 35,361,600 | — | — |
| 2007-06-08 | $6.22 | $6.55 | 31,180,000 | — | — |
| 2007-06-07 | $5.94 | $6.26 | 22,940,800 | — | — |
| 2007-06-06 | $6.08 | $6.41 | 19,363,200 | — | — |
| 2007-06-05 | $6.14 | $6.47 | 15,076,000 | — | — |
| 2007-06-04 | $6.12 | $6.43 | 15,611,200 | — | — |
| 2007-06-01 | $6.22 | $6.54 | 19,514,400 | — | — |
| 2007-05-31 | $6.16 | $6.47 | 16,975,200 | — | — |
| 2007-05-30 | $6.16 | $6.47 | 21,888,800 | — | — |
| 2007-05-29 | $6.20 | $6.52 | 17,147,200 | — | — |
| 2007-05-25 | $6.24 | $6.56 | 29,812,800 | — | — |
| 2007-05-24 | $6.07 | $6.38 | 20,098,400 | — | — |
| 2007-05-23 | $6.18 | $6.49 | 17,513,600 | — | — |
| 2007-05-22 | $6.26 | $6.57 | 18,760,000 | — | — |
| 2007-05-21 | $6.25 | $6.57 | 20,114,400 | — | — |
| 2007-05-18 | $6.30 | $6.62 | 23,376,000 | — | — |
| 2007-05-17 | $6.39 | $6.72 | 13,824,000 | — | — |
| 2007-05-16 | $6.43 | $6.76 | 10,196,800 | — | — |
| 2007-05-15 | $6.42 | $6.74 | 8,264,800 | — | — |
| 2007-05-14 | $6.43 | $6.76 | 9,960,000 | — | — |
| 2007-05-11 | $6.51 | $6.84 | 10,904,000 | — | — |
| 2007-05-10 | $6.40 | $6.73 | 14,562,400 | — | — |
| 2007-05-09 | $6.50 | $6.84 | 13,532,000 | — | — |
| 2007-05-08 | $6.41 | $6.74 | 18,244,800 | — | — |
| 2007-05-07 | $6.49 | $6.82 | 25,275,200 | — | — |
| 2007-05-04 | $6.74 | $7.08 | 10,572,800 | — | — |
| 2007-05-03 | $6.72 | $7.06 | 12,161,600 | — | — |
| 2007-05-02 | $6.71 | $7.06 | 17,508,800 | — | — |
| 2007-05-01 | $6.68 | $7.02 | 16,340,000 | — | — |
| 2007-04-30 | $6.54 | $6.88 | 14,456,000 | — | — |
| 2007-04-27 | $6.60 | $6.93 | 12,412,800 | — | — |
| 2007-04-26 | $6.64 | $6.98 | 9,688,800 | — | — |
| 2007-04-25 | $6.70 | $7.04 | 12,816,800 | — | — |
| 2007-04-24 | $6.63 | $6.97 | 19,296,000 | — | — |
| 2007-04-23 | $6.70 | $7.04 | 13,026,400 | — | — |
| 2007-04-20 | $6.78 | $7.13 | 14,944,000 | — | — |
| 2007-04-19 | $6.72 | $7.06 | 11,412,000 | — | — |
| 2007-04-18 | $6.85 | $7.19 | 9,529,600 | — | — |
| 2007-04-17 | $6.98 | $7.34 | 17,116,000 | — | — |
| 2007-04-16 | $6.97 | $7.32 | 33,146,400 | — | — |
| 2007-04-13 | $6.87 | $7.22 | 39,587,200 | — | — |
| 2007-04-12 | $6.69 | $7.03 | 23,251,200 | — | — |
| 2007-04-11 | $6.50 | $6.83 | 28,606,400 | — | — |
| 2007-04-10 | $6.51 | $6.84 | 16,950,400 | — | — |
| 2007-04-09 | $6.57 | $6.90 | 13,090,400 | — | — |
| 2007-04-05 | $6.48 | $6.81 | 14,812,800 | — | — |
| 2007-04-04 | $6.51 | $6.84 | 20,655,200 | — | — |
| 2007-04-03 | $6.46 | $6.79 | 29,516,000 | — | — |
| 2007-04-02 | $6.23 | $6.54 | 31,868,800 | — | — |
| 2007-03-30 | $6.28 | $6.60 | 37,393,600 | — | — |
| 2007-03-29 | $6.27 | $6.59 | 17,839,200 | — | — |
| 2007-03-28 | $6.31 | $6.63 | 22,194,400 | — | — |
| 2007-03-27 | $6.46 | $6.79 | 12,039,200 | — | — |
| 2007-03-26 | $6.61 | $6.94 | 9,539,200 | — | — |
| 2007-03-23 | $6.60 | $6.93 | 16,241,600 | — | — |
| 2007-03-22 | $6.68 | $7.02 | 13,988,800 | — | — |
| 2007-03-21 | $6.76 | $7.10 | 17,097,600 | — | — |
| 2007-03-20 | $6.60 | $6.94 | 6,977,600 | — | — |
| 2007-03-19 | $6.55 | $6.89 | 8,323,200 | — | — |
| 2007-03-16 | $6.40 | $6.73 | 10,704,800 | — | — |
| 2007-03-15 | $6.48 | $6.81 | 9,418,400 | — | — |
| 2007-03-14 | $6.46 | $6.79 | 18,916,800 | — | — |
| 2007-03-13 | $6.51 | $6.85 | 15,126,400 | — | — |
| 2007-03-12 | $6.79 | $7.13 | 3,944,000 | — | — |
| 2007-03-09 | $6.76 | $7.10 | 6,093,600 | — | — |
| 2007-03-08 | $6.76 | $7.10 | 10,314,400 | — | — |
| 2007-03-07 | $6.57 | $6.90 | 11,569,600 | — | — |
| 2007-03-06 | $6.71 | $7.05 | 12,661,600 | — | — |
| 2007-03-05 | $6.43 | $6.76 | 18,519,200 | — | — |
| 2007-03-02 | $6.64 | $6.98 | 10,210,400 | — | — |
| 2007-03-01 | $6.79 | $7.14 | 14,392,000 | — | — |
| 2007-02-28 | $6.78 | $7.13 | 20,603,200 | — | — |
| 2007-02-27 | $6.69 | $7.03 | 27,621,600 | — | — |
| 2007-02-26 | $7.15 | $7.52 | 11,204,800 | — | — |
| 2007-02-23 | $7.21 | $7.58 | 12,551,200 | — | — |
| 2007-02-22 | $7.40 | $7.78 | 7,448,000 | — | — |
| 2007-02-21 | $7.48 | $7.86 | 6,246,400 | — | — |
| 2007-02-20 | $7.56 | $7.95 | 5,898,400 | — | — |
| 2007-02-16 | $7.48 | $7.86 | 5,845,600 | — | — |
| 2007-02-15 | $7.45 | $7.83 | 7,559,200 | — | — |
| 2007-02-14 | $7.40 | $7.78 | 12,463,200 | — | — |
| 2007-02-13 | $7.18 | $7.54 | 16,603,200 | — | — |
| 2007-02-12 | $7.38 | $7.75 | 6,696,000 | — | — |
| 2007-02-09 | $7.43 | $7.81 | 7,345,600 | — | — |
| 2007-02-08 | $7.56 | $7.95 | 8,050,400 | — | — |
| 2007-02-07 | $7.57 | $7.95 | 17,075,200 | — | — |
| 2007-02-06 | $7.35 | $7.72 | 6,163,200 | — | — |
| 2007-02-05 | $7.38 | $7.75 | 14,698,400 | — | — |
| 2007-02-02 | $7.37 | $7.74 | 13,048,800 | — | — |
| 2007-02-01 | $7.34 | $7.71 | 10,943,200 | — | — |
| 2007-01-31 | $7.25 | $7.62 | 10,266,400 | — | — |
| 2007-01-30 | $7.20 | $7.56 | 6,086,400 | — | — |
| 2007-01-29 | $7.17 | $7.53 | 6,945,600 | — | — |
| 2007-01-26 | $7.13 | $7.49 | 6,264,000 | — | — |
| 2007-01-25 | $7.10 | $7.46 | 9,776,000 | — | — |
| 2007-01-24 | $7.29 | $7.66 | 14,117,600 | — | — |
| 2007-01-23 | $7.20 | $7.57 | 14,056,000 | — | — |
| 2007-01-22 | $7.09 | $7.45 | 12,261,600 | — | — |
| 2007-01-19 | $7.02 | $7.37 | 7,555,200 | — | — |
| 2007-01-18 | $7.01 | $7.36 | 10,856,800 | — | — |
| 2007-01-17 | $7.18 | $7.54 | 13,670,400 | — | — |
| 2007-01-16 | $7.17 | $7.53 | 12,691,200 | — | — |
| 2007-01-12 | $7.26 | $7.63 | 28,897,600 | — | — |
| 2007-01-11 | $7.03 | $7.39 | 31,635,200 | — | — |
| 2007-01-10 | $6.78 | $7.12 | 18,696,800 | — | — |
| 2007-01-09 | $6.83 | $7.17 | 16,294,400 | — | — |
| 2007-01-08 | $6.88 | $7.23 | 12,805,600 | — | — |
| 2007-01-05 | $6.89 | $7.24 | 11,834,400 | — | — |
| 2007-01-04 | $6.93 | $7.28 | 14,812,800 | — | — |
| 2007-01-03 | $6.98 | $7.33 | 24,904,800 | — | — |