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
- 2002-04-12 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 | $5.90 | $5.90 | 3,886,800 | — | — |
| 2007-12-28 | $6.00 | $6.00 | 3,688,000 | — | — |
| 2007-12-27 | $6.09 | $6.09 | 3,812,300 | — | — |
| 2007-12-26 | $6.26 | $6.26 | 2,770,900 | — | — |
| 2007-12-24 | $6.30 | $6.30 | 1,699,300 | — | — |
| 2007-12-21 | $6.40 | $6.40 | 8,127,600 | — | — |
| 2007-12-20 | $6.33 | $6.33 | 7,963,200 | — | — |
| 2007-12-19 | $6.67 | $6.67 | 2,961,700 | — | — |
| 2007-12-18 | $6.89 | $6.89 | 5,127,800 | — | — |
| 2007-12-17 | $6.89 | $6.89 | 6,262,600 | — | — |
| 2007-12-14 | $7.09 | $7.09 | 11,431,100 | — | — |
| 2007-12-13 | $7.15 | $7.15 | 32,499,300 | — | — |
| 2007-12-12 | $6.25 | $6.25 | 10,925,100 | — | — |
| 2007-12-11 | $6.66 | $6.66 | 3,970,000 | — | — |
| 2007-12-10 | $7.00 | $7.00 | 4,308,300 | — | — |
| 2007-12-07 | $6.94 | $6.94 | 4,799,800 | — | — |
| 2007-12-06 | $6.63 | $6.63 | 5,088,800 | — | — |
| 2007-12-05 | $6.57 | $6.57 | 4,786,300 | — | — |
| 2007-12-04 | $6.72 | $6.72 | 3,402,000 | — | — |
| 2007-12-03 | $6.93 | $6.93 | 3,570,200 | — | — |
| 2007-11-30 | $7.00 | $7.00 | 4,608,900 | — | — |
| 2007-11-29 | $6.79 | $6.79 | 6,020,200 | — | — |
| 2007-11-28 | $6.92 | $6.92 | 7,615,700 | — | — |
| 2007-11-27 | $6.77 | $6.77 | 6,256,400 | — | — |
| 2007-11-26 | $6.78 | $6.78 | 6,136,400 | — | — |
| 2007-11-23 | $7.10 | $7.10 | 1,887,700 | — | — |
| 2007-11-21 | $6.85 | $6.85 | 4,233,800 | — | — |
| 2007-11-20 | $6.89 | $6.89 | 5,689,200 | — | — |
| 2007-11-19 | $7.01 | $7.01 | 7,286,900 | — | — |
| 2007-11-16 | $7.44 | $7.44 | 7,717,400 | — | — |
| 2007-11-15 | $7.41 | $7.41 | 4,856,800 | — | — |
| 2007-11-14 | $7.67 | $7.67 | 13,455,200 | — | — |
| 2007-11-13 | $7.76 | $7.76 | 8,880,200 | — | — |
| 2007-11-12 | $7.24 | $7.24 | 11,738,700 | — | — |
| 2007-11-09 | $7.03 | $7.03 | 18,355,800 | — | — |
| 2007-11-08 | $7.72 | $7.72 | 7,517,100 | — | — |
| 2007-11-07 | $8.08 | $8.08 | 6,099,100 | — | — |
| 2007-11-06 | $8.36 | $8.36 | 5,813,800 | — | — |
| 2007-11-05 | $8.55 | $8.55 | 5,995,300 | — | — |
| 2007-11-02 | $8.74 | $8.74 | 4,594,800 | — | — |
| 2007-11-01 | $8.88 | $8.88 | 4,824,000 | — | — |
| 2007-10-31 | $9.13 | $9.13 | 7,271,800 | — | — |
| 2007-10-30 | $9.27 | $9.27 | 5,030,300 | — | — |
| 2007-10-29 | $9.16 | $9.16 | 3,078,200 | — | — |
| 2007-10-26 | $9.18 | $9.18 | 4,450,000 | — | — |
| 2007-10-25 | $9.27 | $9.27 | 5,727,200 | — | — |
| 2007-10-24 | $9.46 | $9.46 | 6,844,700 | — | — |
| 2007-10-23 | $9.45 | $9.45 | 15,033,100 | — | — |
| 2007-10-22 | $9.08 | $9.08 | 5,152,600 | — | — |
| 2007-10-19 | $9.07 | $9.07 | 3,995,400 | — | — |
| 2007-10-18 | $9.19 | $9.19 | 2,967,900 | — | — |
| 2007-10-17 | $9.27 | $9.27 | 3,097,300 | — | — |
| 2007-10-16 | $9.12 | $9.12 | 2,971,300 | — | — |
| 2007-10-15 | $9.17 | $9.17 | 3,187,600 | — | — |
| 2007-10-12 | $9.17 | $9.17 | 3,734,000 | — | — |
| 2007-10-11 | $9.28 | $9.28 | 3,496,100 | — | — |
| 2007-10-10 | $9.28 | $9.28 | 2,517,900 | — | — |
| 2007-10-09 | $9.26 | $9.26 | 4,149,500 | — | — |
| 2007-10-08 | $9.39 | $9.39 | 2,541,100 | — | — |
| 2007-10-05 | $9.35 | $9.35 | 6,291,900 | — | — |
| 2007-10-04 | $9.27 | $9.27 | 12,032,700 | — | — |
| 2007-10-03 | $9.74 | $9.74 | 3,788,200 | — | — |
| 2007-10-02 | $9.69 | $9.69 | 6,589,600 | — | — |
| 2007-10-01 | $9.41 | $9.41 | 3,628,500 | — | — |
| 2007-09-28 | $9.22 | $9.22 | 2,486,500 | — | — |
| 2007-09-27 | $9.22 | $9.22 | 2,750,900 | — | — |
| 2007-09-26 | $9.13 | $9.13 | 3,814,400 | — | — |
| 2007-09-25 | $9.03 | $9.03 | 8,609,400 | — | — |
| 2007-09-24 | $9.24 | $9.24 | 5,694,600 | — | — |
| 2007-09-21 | $9.45 | $9.45 | 3,164,900 | — | — |
| 2007-09-20 | $9.47 | $9.47 | 3,418,800 | — | — |
| 2007-09-19 | $9.65 | $9.65 | 3,887,300 | — | — |
| 2007-09-18 | $9.54 | $9.54 | 6,151,400 | — | — |
| 2007-09-17 | $9.55 | $9.55 | 2,883,800 | — | — |
| 2007-09-14 | $9.67 | $9.67 | 2,876,700 | — | — |
| 2007-09-13 | $9.68 | $9.68 | 2,618,800 | — | — |
| 2007-09-12 | $9.62 | $9.62 | 3,042,600 | — | — |
| 2007-09-11 | $9.85 | $9.85 | 4,002,700 | — | — |
| 2007-09-10 | $9.58 | $9.58 | 4,589,000 | — | — |
| 2007-09-07 | $9.80 | $9.80 | 5,181,900 | — | — |
| 2007-09-06 | $9.70 | $9.70 | 3,919,200 | — | — |
| 2007-09-05 | $9.59 | $9.59 | 2,489,100 | — | — |
| 2007-09-04 | $9.67 | $9.67 | 3,547,800 | — | — |
| 2007-08-31 | $9.52 | $9.52 | 3,385,000 | — | — |
| 2007-08-30 | $9.59 | $9.59 | 5,324,700 | — | — |
| 2007-08-29 | $9.36 | $9.36 | 2,099,800 | — | — |
| 2007-08-28 | $9.22 | $9.22 | 2,496,200 | — | — |
| 2007-08-27 | $9.37 | $9.37 | 1,429,400 | — | — |
| 2007-08-24 | $9.50 | $9.50 | 1,724,100 | — | — |
| 2007-08-23 | $9.45 | $9.45 | 1,990,500 | — | — |
| 2007-08-22 | $9.61 | $9.61 | 2,795,000 | — | — |
| 2007-08-21 | $9.58 | $9.58 | 3,144,600 | — | — |
| 2007-08-20 | $9.40 | $9.40 | 2,207,700 | — | — |
| 2007-08-17 | $9.42 | $9.42 | 4,307,200 | — | — |
| 2007-08-16 | $9.17 | $9.17 | 6,012,500 | — | — |
| 2007-08-15 | $8.86 | $8.86 | 6,046,800 | — | — |
| 2007-08-14 | $9.28 | $9.28 | 3,342,600 | — | — |
| 2007-08-13 | $9.48 | $9.48 | 5,724,100 | — | — |
| 2007-08-10 | $9.53 | $9.53 | 9,402,600 | — | — |
| 2007-08-09 | $9.94 | $9.94 | 13,003,800 | — | — |
| 2007-08-08 | $9.79 | $9.79 | 11,081,700 | — | — |
| 2007-08-07 | $9.13 | $9.13 | 9,567,500 | — | — |
| 2007-08-06 | $9.46 | $9.46 | 9,035,200 | — | — |
| 2007-08-03 | $9.44 | $9.44 | 6,216,000 | — | — |
| 2007-08-02 | $9.94 | $9.94 | 5,578,900 | — | — |
| 2007-08-01 | $9.65 | $9.65 | 7,476,300 | — | — |
| 2007-07-31 | $9.85 | $9.85 | 6,798,500 | — | — |
| 2007-07-30 | $10.00 | $10.00 | 6,664,400 | — | — |
| 2007-07-27 | $10.05 | $10.05 | 6,708,900 | — | — |
| 2007-07-26 | $10.27 | $10.27 | 10,829,700 | — | — |
| 2007-07-25 | $10.91 | $10.91 | 5,996,600 | — | — |
| 2007-07-24 | $11.01 | $11.01 | 7,088,000 | — | — |
| 2007-07-23 | $11.30 | $11.30 | 4,725,800 | — | — |
| 2007-07-20 | $11.33 | $11.33 | 3,941,600 | — | — |
| 2007-07-19 | $11.61 | $11.61 | 3,483,300 | — | — |
| 2007-07-18 | $11.53 | $11.53 | 6,256,500 | — | — |
| 2007-07-17 | $11.34 | $11.34 | 3,432,100 | — | — |
| 2007-07-16 | $11.37 | $11.37 | 2,782,200 | — | — |
| 2007-07-13 | $11.45 | $11.45 | 2,460,000 | — | — |
| 2007-07-12 | $11.56 | $11.56 | 6,405,700 | — | — |
| 2007-07-11 | $11.45 | $11.45 | 3,991,400 | — | — |
| 2007-07-10 | $11.51 | $11.51 | 3,823,700 | — | — |
| 2007-07-09 | $11.90 | $11.90 | 3,418,300 | — | — |
| 2007-07-06 | $11.92 | $11.92 | 2,087,900 | — | — |
| 2007-07-05 | $11.92 | $11.92 | 2,425,300 | — | — |
| 2007-07-03 | $11.88 | $11.88 | 1,679,000 | — | — |
| 2007-07-02 | $11.77 | $11.77 | 3,204,500 | — | — |
| 2007-06-29 | $11.75 | $11.75 | 7,736,300 | — | — |
| 2007-06-28 | $11.45 | $11.45 | 10,769,000 | — | — |
| 2007-06-27 | $11.09 | $11.09 | 3,545,800 | — | — |
| 2007-06-26 | $11.03 | $11.03 | 4,842,800 | — | — |
| 2007-06-25 | $11.16 | $11.16 | 3,351,500 | — | — |
| 2007-06-22 | $11.37 | $11.37 | 7,712,000 | — | — |
| 2007-06-21 | $11.27 | $11.27 | 6,421,100 | — | — |
| 2007-06-20 | $11.11 | $11.11 | 9,466,400 | — | — |
| 2007-06-19 | $10.83 | $10.83 | 6,724,100 | — | — |
| 2007-06-18 | $10.46 | $10.46 | 2,781,200 | — | — |
| 2007-06-15 | $10.51 | $10.51 | 5,498,300 | — | — |
| 2007-06-14 | $10.60 | $10.60 | 9,654,400 | — | — |
| 2007-06-13 | $10.33 | $10.33 | 6,048,900 | — | — |
| 2007-06-12 | $10.19 | $10.19 | 6,777,500 | — | — |
| 2007-06-11 | $10.21 | $10.21 | 2,086,600 | — | — |
| 2007-06-08 | $10.22 | $10.22 | 2,560,800 | — | — |
| 2007-06-07 | $10.06 | $10.06 | 3,510,300 | — | — |
| 2007-06-06 | $10.31 | $10.31 | 3,554,500 | — | — |
| 2007-06-05 | $10.38 | $10.38 | 6,052,200 | — | — |
| 2007-06-04 | $10.44 | $10.44 | 4,932,100 | — | — |
| 2007-06-01 | $10.70 | $10.70 | 3,618,000 | — | — |
| 2007-05-31 | $10.78 | $10.78 | 5,263,100 | — | — |
| 2007-05-30 | $10.87 | $10.87 | 2,392,400 | — | — |
| 2007-05-29 | $10.88 | $10.88 | 7,348,900 | — | — |
| 2007-05-25 | $10.84 | $10.84 | 1,727,900 | — | — |
| 2007-05-24 | $10.83 | $10.83 | 4,368,200 | — | — |
| 2007-05-23 | $10.90 | $10.90 | 5,451,700 | — | — |
| 2007-05-22 | $11.10 | $11.10 | 7,514,800 | — | — |
| 2007-05-21 | $10.46 | $10.46 | 5,384,400 | — | — |
| 2007-05-18 | $10.69 | $10.69 | 4,092,400 | — | — |
| 2007-05-17 | $10.83 | $10.83 | 3,377,900 | — | — |
| 2007-05-16 | $10.72 | $10.72 | 3,799,000 | — | — |
| 2007-05-15 | $10.55 | $10.55 | 3,560,000 | — | — |
| 2007-05-14 | $10.71 | $10.71 | 4,966,700 | — | — |
| 2007-05-11 | $10.73 | $10.73 | 6,048,000 | — | — |
| 2007-05-10 | $10.89 | $10.89 | 13,435,400 | — | — |
| 2007-05-09 | $10.40 | $10.40 | 3,874,900 | — | — |
| 2007-05-08 | $10.45 | $10.45 | 5,250,900 | — | — |
| 2007-05-07 | $10.47 | $10.47 | 7,582,900 | — | — |
| 2007-05-04 | $10.36 | $10.36 | 7,035,900 | — | — |
| 2007-05-03 | $10.27 | $10.27 | 9,261,500 | — | — |
| 2007-05-02 | $10.11 | $10.11 | 8,651,100 | — | — |
| 2007-05-01 | $9.90 | $9.90 | 10,586,700 | — | — |
| 2007-04-30 | $9.91 | $9.91 | 10,297,400 | — | — |
| 2007-04-27 | $10.00 | $10.00 | 10,832,600 | — | — |
| 2007-04-26 | $10.37 | $10.37 | 11,812,400 | — | — |
| 2007-04-25 | $10.31 | $10.31 | 32,768,300 | — | — |
| 2007-04-24 | $10.71 | $10.71 | 16,768,800 | — | — |
| 2007-04-23 | $10.99 | $10.99 | 10,171,400 | — | — |
| 2007-04-20 | $11.23 | $11.23 | 3,069,600 | — | — |
| 2007-04-19 | $11.27 | $11.27 | 5,634,000 | — | — |
| 2007-04-18 | $11.53 | $11.53 | 6,733,700 | — | — |
| 2007-04-17 | $11.22 | $11.22 | 3,810,600 | — | — |
| 2007-04-16 | $11.18 | $11.18 | 4,648,800 | — | — |
| 2007-04-13 | $11.19 | $11.19 | 5,839,000 | — | — |
| 2007-04-12 | $11.24 | $11.24 | 6,588,800 | — | — |
| 2007-04-11 | $11.51 | $11.51 | 4,833,000 | — | — |
| 2007-04-10 | $11.73 | $11.73 | 3,642,600 | — | — |
| 2007-04-09 | $11.91 | $11.91 | 3,988,600 | — | — |
| 2007-04-05 | $11.75 | $11.75 | 3,386,200 | — | — |
| 2007-04-04 | $11.70 | $11.70 | 4,343,300 | — | — |
| 2007-04-03 | $11.86 | $11.86 | 6,945,900 | — | — |
| 2007-04-02 | $11.45 | $11.45 | 5,447,500 | — | — |
| 2007-03-30 | $11.51 | $11.51 | 4,421,700 | — | — |
| 2007-03-29 | $11.59 | $11.59 | 3,934,400 | — | — |
| 2007-03-28 | $11.75 | $11.75 | 5,992,400 | — | — |
| 2007-03-27 | $11.71 | $11.71 | 5,811,800 | — | — |
| 2007-03-26 | $11.84 | $11.84 | 7,890,600 | — | — |
| 2007-03-23 | $11.69 | $11.69 | 4,843,400 | — | — |
| 2007-03-22 | $11.70 | $11.70 | 10,722,400 | — | — |
| 2007-03-21 | $12.21 | $12.21 | 7,369,500 | — | — |
| 2007-03-20 | $11.97 | $11.97 | 6,878,800 | — | — |
| 2007-03-19 | $11.80 | $11.80 | 4,284,400 | — | — |
| 2007-03-16 | $11.69 | $11.69 | 7,650,800 | — | — |
| 2007-03-15 | $11.90 | $11.90 | 10,839,900 | — | — |
| 2007-03-14 | $11.75 | $11.75 | 7,021,800 | — | — |
| 2007-03-13 | $11.87 | $11.87 | 12,544,900 | — | — |
| 2007-03-12 | $11.87 | $11.87 | 4,680,300 | — | — |
| 2007-03-09 | $11.62 | $11.62 | 3,715,600 | — | — |
| 2007-03-08 | $11.83 | $11.83 | 5,046,600 | — | — |
| 2007-03-07 | $11.74 | $11.74 | 4,321,200 | — | — |
| 2007-03-06 | $11.82 | $11.82 | 5,530,000 | — | — |
| 2007-03-05 | $11.58 | $11.58 | 8,285,600 | — | — |
| 2007-03-02 | $11.91 | $11.91 | 6,973,000 | — | — |
| 2007-03-01 | $12.21 | $12.21 | 6,633,700 | — | — |
| 2007-02-28 | $12.31 | $12.31 | 7,308,600 | — | — |
| 2007-02-27 | $12.29 | $12.29 | 9,767,400 | — | — |
| 2007-02-26 | $12.75 | $12.75 | 9,714,400 | — | — |
| 2007-02-23 | $13.08 | $13.08 | 6,713,100 | — | — |
| 2007-02-22 | $13.16 | $13.16 | 10,674,500 | — | — |
| 2007-02-21 | $13.19 | $13.19 | 26,329,000 | — | — |
| 2007-02-20 | $12.90 | $12.90 | 30,940,700 | — | — |
| 2007-02-16 | $13.56 | $13.56 | 5,226,400 | — | — |
| 2007-02-15 | $13.85 | $13.85 | 10,592,700 | — | — |
| 2007-02-14 | $13.23 | $13.23 | 5,200,400 | — | — |
| 2007-02-13 | $12.99 | $12.99 | 3,399,100 | — | — |
| 2007-02-12 | $13.13 | $13.13 | 5,240,600 | — | — |
| 2007-02-09 | $12.92 | $12.92 | 6,476,900 | — | — |
| 2007-02-08 | $13.30 | $13.30 | 4,520,300 | — | — |
| 2007-02-07 | $13.42 | $13.42 | 6,377,800 | — | — |
| 2007-02-06 | $13.69 | $13.69 | 5,139,800 | — | — |
| 2007-02-05 | $13.57 | $13.57 | 3,035,300 | — | — |
| 2007-02-02 | $13.65 | $13.65 | 3,846,400 | — | — |
| 2007-02-01 | $13.83 | $13.83 | 5,195,200 | — | — |
| 2007-01-31 | $13.68 | $13.68 | 6,044,400 | — | — |
| 2007-01-30 | $13.85 | $13.85 | 9,172,200 | — | — |
| 2007-01-29 | $14.50 | $14.50 | 5,222,100 | — | — |
| 2007-01-26 | $14.38 | $14.38 | 4,691,200 | — | — |
| 2007-01-25 | $14.78 | $14.78 | 4,292,700 | — | — |
| 2007-01-24 | $15.04 | $15.04 | 3,739,000 | — | — |
| 2007-01-23 | $15.08 | $15.08 | 5,496,100 | — | — |
| 2007-01-22 | $15.46 | $15.46 | 4,756,100 | — | — |
| 2007-01-19 | $15.76 | $15.76 | 3,342,700 | — | — |
| 2007-01-18 | $15.47 | $15.47 | 5,562,400 | — | — |
| 2007-01-17 | $15.71 | $15.71 | 8,033,600 | — | — |
| 2007-01-16 | $16.62 | $16.62 | 10,557,400 | — | — |
| 2007-01-12 | $16.57 | $16.57 | 5,658,400 | — | — |
| 2007-01-11 | $16.09 | $16.09 | 7,412,800 | — | — |
| 2007-01-10 | $15.87 | $15.87 | 5,419,600 | — | — |
| 2007-01-09 | $15.21 | $15.21 | 5,695,400 | — | — |
| 2007-01-08 | $15.14 | $15.14 | 6,401,200 | — | — |
| 2007-01-05 | $14.99 | $14.99 | 5,095,600 | — | — |
| 2007-01-04 | $15.38 | $15.38 | 5,690,200 | — | — |
| 2007-01-03 | $15.20 | $15.20 | 6,240,200 | — | — |