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
- 2005-09-08 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 | $7.75 | $7.75 | 3,998,021 | — | — |
| 2007-12-28 | $7.76 | $7.76 | 3,054,116 | — | — |
| 2007-12-27 | $7.77 | $7.77 | 4,671,835 | — | — |
| 2007-12-26 | $7.84 | $7.84 | 1,799,039 | — | — |
| 2007-12-24 | $7.80 | $7.80 | 1,355,181 | — | — |
| 2007-12-21 | $7.81 | $7.81 | 6,046,376 | — | — |
| 2007-12-20 | $7.85 | $7.85 | 7,528,104 | — | — |
| 2007-12-19 | $7.91 | $7.91 | 2,955,901 | — | — |
| 2007-12-18 | $7.91 | $7.91 | 3,029,090 | — | — |
| 2007-12-17 | $7.96 | $7.96 | 6,698,469 | — | — |
| 2007-12-14 | $7.90 | $7.90 | 3,936,165 | — | — |
| 2007-12-13 | $8.03 | $8.03 | 12,221,187 | — | — |
| 2007-12-12 | $8.03 | $8.03 | 4,815,852 | — | — |
| 2007-12-11 | $8.00 | $8.00 | 3,902,167 | — | — |
| 2007-12-10 | $8.15 | $8.15 | 2,499,295 | — | — |
| 2007-12-07 | $8.08 | $8.08 | 18,583,457 | — | — |
| 2007-12-06 | $8.05 | $8.05 | 10,150,640 | — | — |
| 2007-12-05 | $8.10 | $8.10 | 3,970,162 | — | — |
| 2007-12-04 | $8.16 | $8.16 | 3,701,487 | — | — |
| 2007-12-03 | $8.18 | $8.18 | 3,575,413 | — | — |
| 2007-11-30 | $8.10 | $8.10 | 6,678,164 | — | — |
| 2007-11-29 | $7.99 | $7.99 | 4,894,708 | — | — |
| 2007-11-28 | $7.85 | $7.85 | 3,220,327 | — | — |
| 2007-11-27 | $7.68 | $7.68 | 2,790,163 | — | — |
| 2007-11-26 | $7.50 | $7.50 | 2,855,797 | — | — |
| 2007-11-23 | $7.34 | $7.34 | 1,582,776 | — | — |
| 2007-11-21 | $7.22 | $7.22 | 3,004,537 | — | — |
| 2007-11-20 | $7.20 | $7.20 | 2,248,562 | — | — |
| 2007-11-19 | $7.26 | $7.26 | 3,919,638 | — | — |
| 2007-11-16 | $7.20 | $7.20 | 4,081,127 | — | — |
| 2007-11-15 | $7.23 | $7.23 | 9,433,385 | — | — |
| 2007-11-14 | $7.17 | $7.17 | 10,808,871 | — | — |
| 2007-11-13 | $7.25 | $7.25 | 12,883,668 | — | — |
| 2007-11-12 | $7.08 | $7.08 | 9,517,435 | — | — |
| 2007-11-09 | $7.35 | $7.35 | 19,806,898 | — | — |
| 2007-11-08 | $7.83 | $7.83 | 8,195,779 | — | — |
| 2007-11-07 | $7.97 | $7.97 | 1,763,625 | — | — |
| 2007-11-06 | $8.12 | $8.12 | 4,429,602 | — | — |
| 2007-11-05 | $8.09 | $8.09 | 3,341,679 | — | — |
| 2007-11-02 | $8.06 | $8.06 | 3,537,165 | — | — |
| 2007-11-01 | $7.89 | $7.89 | 1,878,839 | — | — |
| 2007-10-31 | $7.77 | $7.77 | 5,200,686 | — | — |
| 2007-10-30 | $7.66 | $7.66 | 4,335,164 | — | — |
| 2007-10-29 | $7.68 | $7.68 | 4,319,582 | — | — |
| 2007-10-26 | $7.67 | $7.67 | 2,579,095 | — | — |
| 2007-10-25 | $7.66 | $7.66 | 5,879,693 | — | — |
| 2007-10-24 | $7.79 | $7.79 | 5,829,169 | — | — |
| 2007-10-23 | $7.87 | $7.87 | 5,404,199 | — | — |
| 2007-10-22 | $7.94 | $7.94 | 2,414,773 | — | — |
| 2007-10-19 | $7.97 | $7.97 | 5,812,170 | — | — |
| 2007-10-18 | $8.25 | $8.25 | 2,218,815 | — | — |
| 2007-10-17 | $8.26 | $8.26 | 6,697,524 | — | — |
| 2007-10-16 | $8.24 | $8.24 | 4,472,099 | — | — |
| 2007-10-15 | $8.30 | $8.30 | 3,387,482 | — | — |
| 2007-10-12 | $8.36 | $8.36 | 2,937,958 | — | — |
| 2007-10-11 | $8.27 | $8.27 | 3,248,186 | — | — |
| 2007-10-10 | $8.37 | $8.37 | 3,005,009 | — | — |
| 2007-10-09 | $8.34 | $8.34 | 4,668,057 | — | — |
| 2007-10-08 | $8.35 | $8.35 | 1,587,026 | — | — |
| 2007-10-05 | $8.41 | $8.41 | 4,384,744 | — | — |
| 2007-10-04 | $8.35 | $8.35 | 1,867,506 | — | — |
| 2007-10-03 | $8.28 | $8.28 | 2,491,267 | — | — |
| 2007-10-02 | $8.30 | $8.30 | 3,349,234 | — | — |
| 2007-10-01 | $8.33 | $8.33 | 3,405,897 | — | — |
| 2007-09-28 | $8.19 | $8.19 | 3,520,639 | — | — |
| 2007-09-27 | $8.38 | $8.38 | 2,174,429 | — | — |
| 2007-09-26 | $8.45 | $8.45 | 1,810,371 | — | — |
| 2007-09-25 | $8.42 | $8.42 | 2,011,524 | — | — |
| 2007-09-24 | $8.48 | $8.48 | 2,378,414 | — | — |
| 2007-09-21 | $8.51 | $8.51 | 1,507,226 | — | — |
| 2007-09-20 | $8.48 | $8.48 | 2,243,368 | — | — |
| 2007-09-19 | $8.50 | $8.50 | 5,426,864 | — | — |
| 2007-09-18 | $8.68 | $8.68 | 2,953,068 | — | — |
| 2007-09-17 | $8.47 | $8.47 | 3,836,533 | — | — |
| 2007-09-14 | $8.47 | $8.47 | 3,615,549 | — | — |
| 2007-09-13 | $8.29 | $8.29 | 2,677,310 | — | — |
| 2007-09-12 | $8.25 | $8.25 | 4,229,866 | — | — |
| 2007-09-11 | $8.29 | $8.29 | 7,287,760 | — | — |
| 2007-09-10 | $8.58 | $8.58 | 8,299,660 | — | — |
| 2007-09-07 | $8.41 | $8.41 | 9,231,289 | — | — |
| 2007-09-06 | $8.44 | $8.44 | 5,388,617 | — | — |
| 2007-09-05 | $8.48 | $8.48 | 6,129,481 | — | — |
| 2007-09-04 | $8.47 | $8.47 | 3,548,970 | — | — |
| 2007-08-31 | $8.35 | $8.35 | 1,567,666 | — | — |
| 2007-08-30 | $8.21 | $8.21 | 1,513,365 | — | — |
| 2007-08-29 | $8.12 | $8.12 | 4,374,828 | — | — |
| 2007-08-28 | $8.01 | $8.01 | 5,070,362 | — | — |
| 2007-08-27 | $8.20 | $8.20 | 1,984,609 | — | — |
| 2007-08-24 | $8.28 | $8.28 | 1,640,856 | — | — |
| 2007-08-23 | $8.21 | $8.21 | 3,925,777 | — | — |
| 2007-08-22 | $8.26 | $8.26 | 4,991,034 | — | — |
| 2007-08-21 | $8.08 | $8.08 | 7,784,030 | — | — |
| 2007-08-20 | $8.01 | $8.01 | 3,547,553 | — | — |
| 2007-08-17 | $7.99 | $7.99 | 9,505,158 | — | — |
| 2007-08-16 | $7.84 | $7.84 | 14,446,612 | — | — |
| 2007-08-15 | $8.35 | $8.35 | 4,657,669 | — | — |
| 2007-08-14 | $8.44 | $8.44 | 5,219,101 | — | — |
| 2007-08-13 | $8.41 | $8.41 | 5,564,743 | — | — |
| 2007-08-10 | $8.15 | $8.15 | 11,891,127 | — | — |
| 2007-08-09 | $8.21 | $8.21 | 15,331,494 | — | — |
| 2007-08-08 | $8.67 | $8.67 | 6,174,811 | — | — |
| 2007-08-07 | $8.70 | $8.70 | 7,282,566 | — | — |
| 2007-08-06 | $8.66 | $8.66 | 3,285,017 | — | — |
| 2007-08-03 | $8.75 | $8.75 | 4,865,904 | — | — |
| 2007-08-02 | $8.45 | $8.45 | 7,938,436 | — | — |
| 2007-08-01 | $8.43 | $8.43 | 13,046,101 | — | — |
| 2007-07-31 | $8.44 | $8.44 | 8,477,203 | — | — |
| 2007-07-30 | $8.28 | $8.28 | 3,476,253 | — | — |
| 2007-07-27 | $8.20 | $8.20 | 10,571,360 | — | — |
| 2007-07-26 | $8.21 | $8.21 | 9,509,408 | — | — |
| 2007-07-25 | $8.55 | $8.55 | 3,352,067 | — | — |
| 2007-07-24 | $8.65 | $8.65 | 3,513,084 | — | — |
| 2007-07-23 | $8.82 | $8.82 | 1,909,531 | — | — |
| 2007-07-20 | $8.80 | $8.80 | 4,684,584 | — | — |
| 2007-07-19 | $9.00 | $9.00 | 13,325,637 | — | — |
| 2007-07-18 | $9.00 | $9.00 | 7,584,294 | — | — |
| 2007-07-17 | $9.00 | $9.00 | 5,157,717 | — | — |
| 2007-07-16 | $8.97 | $8.97 | 4,239,310 | — | — |
| 2007-07-13 | $8.96 | $8.96 | 5,876,388 | — | — |
| 2007-07-12 | $8.85 | $8.85 | 5,411,282 | — | — |
| 2007-07-11 | $8.79 | $8.79 | 8,268,024 | — | — |
| 2007-07-10 | $8.71 | $8.71 | 7,367,088 | — | — |
| 2007-07-09 | $8.77 | $8.77 | 4,227,977 | — | — |
| 2007-07-06 | $8.61 | $8.61 | 2,703,280 | — | — |
| 2007-07-05 | $8.56 | $8.56 | 2,095,101 | — | — |
| 2007-07-03 | $8.46 | $8.46 | 702,617 | — | — |
| 2007-07-02 | $8.47 | $8.47 | 4,023,520 | — | — |
| 2007-06-29 | $8.32 | $8.32 | 4,335,636 | — | — |
| 2007-06-28 | $8.28 | $8.28 | 4,189,258 | — | — |
| 2007-06-27 | $8.34 | $8.34 | 5,301,734 | — | — |
| 2007-06-26 | $8.26 | $8.26 | 6,211,170 | — | — |
| 2007-06-25 | $8.15 | $8.15 | 6,299,941 | — | — |
| 2007-06-22 | $8.13 | $8.13 | 6,528,953 | — | — |
| 2007-06-21 | $8.23 | $8.23 | 9,973,097 | — | — |
| 2007-06-20 | $7.94 | $7.94 | 3,087,170 | — | — |
| 2007-06-19 | $7.94 | $7.94 | 4,517,901 | — | — |
| 2007-06-18 | $7.92 | $7.92 | 2,724,056 | — | — |
| 2007-06-15 | $7.89 | $7.89 | 2,708,946 | — | — |
| 2007-06-14 | $8.02 | $8.02 | 4,533,956 | — | — |
| 2007-06-13 | $7.94 | $7.94 | 14,728,509 | — | — |
| 2007-06-12 | $7.65 | $7.65 | 11,578,066 | — | — |
| 2007-06-11 | $7.54 | $7.54 | 3,151,387 | — | — |
| 2007-06-08 | $7.42 | $7.42 | 3,548,026 | — | — |
| 2007-06-07 | $7.41 | $7.41 | 7,631,986 | — | — |
| 2007-06-06 | $7.51 | $7.51 | 2,704,225 | — | — |
| 2007-06-05 | $7.65 | $7.65 | 1,212,108 | — | — |
| 2007-06-04 | $7.77 | $7.77 | 6,416,100 | — | — |
| 2007-06-01 | $7.73 | $7.73 | 2,683,448 | — | — |
| 2007-05-31 | $7.57 | $7.57 | 6,250,361 | — | — |
| 2007-05-30 | $7.58 | $7.58 | 3,332,235 | — | — |
| 2007-05-29 | $7.47 | $7.47 | 3,383,232 | — | — |
| 2007-05-25 | $7.53 | $7.53 | 3,231,187 | — | — |
| 2007-05-24 | $7.54 | $7.54 | 5,978,381 | — | — |
| 2007-05-23 | $7.56 | $7.56 | 5,851,834 | — | — |
| 2007-05-22 | $7.57 | $7.57 | 2,253,757 | — | — |
| 2007-05-21 | $7.59 | $7.59 | 3,038,534 | — | — |
| 2007-05-18 | $7.53 | $7.53 | 3,616,965 | — | — |
| 2007-05-17 | $7.49 | $7.49 | 1,438,759 | — | — |
| 2007-05-16 | $7.50 | $7.50 | 2,134,293 | — | — |
| 2007-05-15 | $7.45 | $7.45 | 3,527,722 | — | — |
| 2007-05-14 | $7.48 | $7.48 | 7,876,107 | — | — |
| 2007-05-11 | $7.48 | $7.48 | 5,810,754 | — | — |
| 2007-05-10 | $7.36 | $7.36 | 2,494,101 | — | — |
| 2007-05-09 | $7.34 | $7.34 | 2,046,938 | — | — |
| 2007-05-08 | $7.46 | $7.46 | 1,893,949 | — | — |
| 2007-05-07 | $7.44 | $7.44 | 3,830,395 | — | — |
| 2007-05-04 | $7.30 | $7.30 | 2,958,734 | — | — |
| 2007-05-03 | $7.29 | $7.29 | 2,166,874 | — | — |
| 2007-05-02 | $7.28 | $7.28 | 3,514,500 | — | — |
| 2007-05-01 | $7.20 | $7.20 | 2,268,867 | — | — |
| 2007-04-30 | $7.08 | $7.08 | 3,013,980 | — | — |
| 2007-04-27 | $7.12 | $7.12 | 2,083,769 | — | — |
| 2007-04-26 | $7.24 | $7.24 | 2,747,194 | — | — |
| 2007-04-25 | $7.29 | $7.29 | 5,176,132 | — | — |
| 2007-04-24 | $7.00 | $7.00 | 1,769,763 | — | — |
| 2007-04-23 | $6.98 | $6.98 | 607,235 | — | — |
| 2007-04-20 | $6.97 | $6.97 | 1,545,946 | — | — |
| 2007-04-19 | $6.93 | $6.93 | 2,447,354 | — | — |
| 2007-04-18 | $6.97 | $6.97 | 2,523,376 | — | — |
| 2007-04-17 | $6.96 | $6.96 | 2,054,493 | — | — |
| 2007-04-16 | $7.01 | $7.01 | 2,285,865 | — | — |
| 2007-04-13 | $6.97 | $6.97 | 2,527,154 | — | — |
| 2007-04-12 | $6.99 | $6.99 | 3,117,390 | — | — |
| 2007-04-11 | $6.94 | $6.94 | 2,786,385 | — | — |
| 2007-04-10 | $6.99 | $6.99 | 4,513,179 | — | — |
| 2007-04-09 | $6.98 | $6.98 | 3,855,893 | — | — |
| 2007-04-05 | $6.94 | $6.94 | 4,119,374 | — | — |
| 2007-04-04 | $6.83 | $6.83 | 3,293,044 | — | — |
| 2007-04-03 | $6.74 | $6.74 | 2,382,664 | — | — |
| 2007-04-02 | $6.59 | $6.59 | 4,269,058 | — | — |
| 2007-03-30 | $6.49 | $6.49 | 2,364,249 | — | — |
| 2007-03-29 | $6.42 | $6.42 | 1,059,591 | — | — |
| 2007-03-28 | $6.43 | $6.43 | 2,114,461 | — | — |
| 2007-03-27 | $6.44 | $6.44 | 3,979,134 | — | — |
| 2007-03-26 | $6.41 | $6.41 | 2,079,519 | — | — |
| 2007-03-23 | $6.39 | $6.39 | 1,232,412 | — | — |
| 2007-03-22 | $6.43 | $6.43 | 2,519,599 | — | — |
| 2007-03-21 | $6.40 | $6.40 | 3,410,619 | — | — |
| 2007-03-20 | $6.34 | $6.34 | 4,544,344 | — | — |
| 2007-03-19 | $6.21 | $6.21 | 1,601,192 | — | — |
| 2007-03-16 | $6.13 | $6.13 | 1,079,895 | — | — |
| 2007-03-15 | $6.18 | $6.18 | 2,613,092 | — | — |
| 2007-03-14 | $6.04 | $6.04 | 1,944,001 | — | — |
| 2007-03-13 | $6.11 | $6.11 | 1,504,393 | — | — |
| 2007-03-12 | $6.16 | $6.16 | 1,652,188 | — | — |
| 2007-03-09 | $6.08 | $6.08 | 580,320 | — | — |
| 2007-03-08 | $6.14 | $6.14 | 946,266 | — | — |
| 2007-03-07 | $6.07 | $6.07 | 979,319 | — | — |
| 2007-03-06 | $6.05 | $6.05 | 2,537,542 | — | — |
| 2007-03-05 | $5.96 | $5.96 | 655,398 | — | — |
| 2007-03-02 | $6.10 | $6.10 | 4,410,242 | — | — |
| 2007-03-01 | $6.02 | $6.02 | 4,749,274 | — | — |
| 2007-02-28 | $5.77 | $5.77 | 5,302,679 | — | — |
| 2007-02-27 | $5.82 | $5.82 | 3,078,670 | — | — |
| 2007-02-26 | $6.00 | $6.00 | 1,014,733 | — | — |
| 2007-02-23 | $5.99 | $5.99 | 1,336,294 | — | — |
| 2007-02-22 | $6.04 | $6.04 | 1,039,287 | — | — |
| 2007-02-21 | $6.07 | $6.07 | 854,661 | — | — |
| 2007-02-20 | $6.08 | $6.08 | 1,672,492 | — | — |
| 2007-02-16 | $6.00 | $6.00 | 1,049,203 | — | — |
| 2007-02-15 | $6.01 | $6.01 | 522,713 | — | — |
| 2007-02-14 | $6.03 | $6.03 | 838,135 | — | — |
| 2007-02-13 | $5.96 | $5.96 | 573,709 | — | — |
| 2007-02-12 | $5.90 | $5.90 | 1,180,944 | — | — |
| 2007-02-09 | $5.96 | $5.96 | 1,477,478 | — | — |
| 2007-02-08 | $6.03 | $6.03 | 1,164,889 | — | — |
| 2007-02-07 | $6.04 | $6.04 | 598,263 | — | — |
| 2007-02-06 | $6.07 | $6.07 | 1,482,672 | — | — |
| 2007-02-05 | $6.06 | $6.06 | 1,396,262 | — | — |
| 2007-02-02 | $6.00 | $6.00 | 2,368,026 | — | — |
| 2007-02-01 | $5.97 | $5.97 | 4,564,176 | — | — |
| 2007-01-31 | $5.98 | $5.98 | 6,477,956 | — | — |
| 2007-01-30 | $5.99 | $5.99 | 1,692,796 | — | — |
| 2007-01-29 | $5.95 | $5.95 | 2,349,611 | — | — |
| 2007-01-26 | $6.00 | $6.00 | 1,366,042 | — | — |
| 2007-01-25 | $6.11 | $6.11 | 946,266 | — | — |
| 2007-01-24 | $6.22 | $6.22 | 2,492,212 | — | — |
| 2007-01-23 | $6.23 | $6.23 | 1,321,184 | — | — |
| 2007-01-22 | $6.18 | $6.18 | 925,490 | — | — |
| 2007-01-19 | $6.17 | $6.17 | 762,585 | — | — |
| 2007-01-18 | $6.18 | $6.18 | 4,363,968 | — | — |
| 2007-01-17 | $6.15 | $6.15 | 3,469,170 | — | — |
| 2007-01-16 | $6.14 | $6.14 | 1,548,779 | — | — |
| 2007-01-12 | $6.10 | $6.10 | 3,370,483 | — | — |
| 2007-01-11 | $6.13 | $6.13 | 4,852,211 | — | — |
| 2007-01-10 | $6.15 | $6.15 | 3,193,412 | — | — |
| 2007-01-09 | $6.04 | $6.04 | 1,350,932 | — | — |
| 2007-01-08 | $6.00 | $6.00 | 788,083 | — | — |
| 2007-01-05 | $5.94 | $5.94 | 1,229,579 | — | — |
| 2007-01-04 | $5.95 | $5.95 | 5,459,445 | — | — |
| 2007-01-03 | $6.00 | $6.00 | 5,070,834 | — | — |