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
- 2003-10-06 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 | $10.51 | $10.51 | 2,065,000 | — | — |
| 2007-12-28 | $10.89 | $10.89 | 1,203,800 | — | — |
| 2007-12-27 | $10.78 | $10.78 | 1,710,800 | — | — |
| 2007-12-26 | $11.31 | $11.31 | 1,372,600 | — | — |
| 2007-12-24 | $11.26 | $11.26 | 1,016,600 | — | — |
| 2007-12-21 | $10.94 | $10.94 | 6,971,800 | — | — |
| 2007-12-20 | $11.20 | $11.20 | 5,047,800 | — | — |
| 2007-12-19 | $10.63 | $10.63 | 4,189,000 | — | — |
| 2007-12-18 | $10.25 | $10.25 | 2,605,000 | — | — |
| 2007-12-17 | $9.99 | $9.99 | 1,930,000 | — | — |
| 2007-12-14 | $9.97 | $9.97 | 2,136,600 | — | — |
| 2007-12-13 | $10.00 | $10.00 | 2,118,400 | — | — |
| 2007-12-12 | $10.02 | $10.02 | 2,133,200 | — | — |
| 2007-12-11 | $9.67 | $9.67 | 2,081,000 | — | — |
| 2007-12-10 | $10.06 | $10.06 | 1,622,800 | — | — |
| 2007-12-07 | $10.19 | $10.19 | 1,306,200 | — | — |
| 2007-12-06 | $10.30 | $10.30 | 2,294,400 | — | — |
| 2007-12-05 | $10.32 | $10.32 | 1,888,800 | — | — |
| 2007-12-04 | $9.95 | $9.95 | 1,428,400 | — | — |
| 2007-12-03 | $9.93 | $9.93 | 2,102,400 | — | — |
| 2007-11-30 | $9.93 | $9.93 | 2,626,800 | — | — |
| 2007-11-29 | $9.95 | $9.95 | 3,339,600 | — | — |
| 2007-11-28 | $10.10 | $10.10 | 3,133,200 | — | — |
| 2007-11-27 | $9.91 | $9.91 | 2,319,600 | — | — |
| 2007-11-26 | $9.65 | $9.65 | 2,730,000 | — | — |
| 2007-11-23 | $9.36 | $9.36 | 596,400 | — | — |
| 2007-11-21 | $9.14 | $9.14 | 1,617,600 | — | — |
| 2007-11-20 | $9.18 | $9.18 | 1,779,600 | — | — |
| 2007-11-19 | $9.27 | $9.27 | 3,187,600 | — | — |
| 2007-11-16 | $9.72 | $9.72 | 1,781,600 | — | — |
| 2007-11-15 | $9.65 | $9.65 | 1,881,200 | — | — |
| 2007-11-14 | $9.71 | $9.71 | 2,662,000 | — | — |
| 2007-11-13 | $10.12 | $10.12 | 2,200,800 | — | — |
| 2007-11-12 | $9.70 | $9.70 | 2,045,200 | — | — |
| 2007-11-09 | $9.69 | $9.69 | 1,734,400 | — | — |
| 2007-11-08 | $9.85 | $9.85 | 2,482,000 | — | — |
| 2007-11-07 | $9.69 | $9.69 | 3,133,200 | — | — |
| 2007-11-06 | $10.29 | $10.29 | 3,378,400 | — | — |
| 2007-11-05 | $9.74 | $9.74 | 1,829,600 | — | — |
| 2007-11-02 | $9.69 | $9.69 | 2,144,000 | — | — |
| 2007-11-01 | $9.58 | $9.58 | 2,826,000 | — | — |
| 2007-10-31 | $9.64 | $9.64 | 6,288,800 | — | — |
| 2007-10-30 | $9.68 | $9.68 | 2,653,600 | — | — |
| 2007-10-29 | $9.94 | $9.94 | 3,903,600 | — | — |
| 2007-10-26 | $9.90 | $9.90 | 3,247,600 | — | — |
| 2007-10-25 | $9.59 | $9.59 | 4,729,600 | — | — |
| 2007-10-24 | $9.24 | $9.24 | 2,687,600 | — | — |
| 2007-10-23 | $9.03 | $9.03 | 1,682,400 | — | — |
| 2007-10-22 | $8.82 | $8.82 | 1,552,800 | — | — |
| 2007-10-19 | $8.75 | $8.75 | 2,366,800 | — | — |
| 2007-10-18 | $8.93 | $8.93 | 2,331,600 | — | — |
| 2007-10-17 | $8.85 | $8.85 | 2,702,000 | — | — |
| 2007-10-16 | $8.65 | $8.65 | 1,944,400 | — | — |
| 2007-10-15 | $8.76 | $8.76 | 4,782,800 | — | — |
| 2007-10-12 | $8.77 | $8.77 | 2,178,000 | — | — |
| 2007-10-11 | $8.47 | $8.47 | 2,829,600 | — | — |
| 2007-10-10 | $8.75 | $8.75 | 3,061,600 | — | — |
| 2007-10-09 | $8.83 | $8.83 | 2,883,200 | — | — |
| 2007-10-08 | $8.55 | $8.55 | 1,576,400 | — | — |
| 2007-10-05 | $8.65 | $8.65 | 2,558,400 | — | — |
| 2007-10-04 | $8.82 | $8.82 | 1,938,800 | — | — |
| 2007-10-03 | $8.87 | $8.87 | 2,222,800 | — | — |
| 2007-10-02 | $8.73 | $8.73 | 2,393,200 | — | — |
| 2007-10-01 | $8.61 | $8.61 | 2,917,200 | — | — |
| 2007-09-28 | $8.70 | $8.70 | 2,238,400 | — | — |
| 2007-09-27 | $8.72 | $8.72 | 2,064,800 | — | — |
| 2007-09-26 | $8.73 | $8.73 | 2,629,600 | — | — |
| 2007-09-25 | $8.77 | $8.77 | 3,149,600 | — | — |
| 2007-09-24 | $8.70 | $8.70 | 3,854,800 | — | — |
| 2007-09-21 | $8.61 | $8.61 | 4,834,000 | — | — |
| 2007-09-20 | $8.48 | $8.48 | 16,901,600 | — | — |
| 2007-09-19 | $8.18 | $8.18 | 3,466,400 | — | — |
| 2007-09-18 | $8.46 | $8.46 | 4,510,800 | — | — |
| 2007-09-17 | $7.75 | $7.75 | 2,841,200 | — | — |
| 2007-09-14 | $7.59 | $7.59 | 1,210,800 | — | — |
| 2007-09-13 | $7.51 | $7.51 | 2,092,000 | — | — |
| 2007-09-12 | $7.34 | $7.34 | 1,758,400 | — | — |
| 2007-09-11 | $7.37 | $7.37 | 1,461,600 | — | — |
| 2007-09-10 | $7.33 | $7.33 | 2,788,400 | — | — |
| 2007-09-07 | $7.17 | $7.17 | 1,542,800 | — | — |
| 2007-09-06 | $7.42 | $7.42 | 1,305,600 | — | — |
| 2007-09-05 | $7.44 | $7.44 | 2,271,600 | — | — |
| 2007-09-04 | $7.55 | $7.55 | 2,344,800 | — | — |
| 2007-08-31 | $7.75 | $7.75 | 1,012,800 | — | — |
| 2007-08-30 | $7.69 | $7.69 | 2,139,200 | — | — |
| 2007-08-29 | $7.67 | $7.67 | 1,212,400 | — | — |
| 2007-08-28 | $7.49 | $7.49 | 2,420,000 | — | — |
| 2007-08-27 | $7.92 | $7.92 | 982,800 | — | — |
| 2007-08-24 | $7.92 | $7.92 | 1,581,200 | — | — |
| 2007-08-23 | $7.85 | $7.85 | 1,497,600 | — | — |
| 2007-08-22 | $8.31 | $8.31 | 2,058,800 | — | — |
| 2007-08-21 | $8.21 | $8.21 | 2,012,000 | — | — |
| 2007-08-20 | $8.24 | $8.24 | 2,014,400 | — | — |
| 2007-08-17 | $8.10 | $8.10 | 3,682,400 | — | — |
| 2007-08-16 | $7.66 | $7.66 | 4,093,200 | — | — |
| 2007-08-15 | $7.38 | $7.38 | 3,925,600 | — | — |
| 2007-08-14 | $7.13 | $7.13 | 4,658,000 | — | — |
| 2007-08-13 | $7.49 | $7.49 | 5,610,800 | — | — |
| 2007-08-10 | $8.00 | $8.00 | 5,058,000 | — | — |
| 2007-08-09 | $8.47 | $8.47 | 10,558,800 | — | — |
| 2007-08-08 | $8.21 | $8.21 | 9,149,200 | — | — |
| 2007-08-07 | $8.01 | $8.01 | 6,666,400 | — | — |
| 2007-08-06 | $7.59 | $7.59 | 4,614,000 | — | — |
| 2007-08-03 | $7.19 | $7.19 | 3,486,400 | — | — |
| 2007-08-02 | $7.24 | $7.24 | 2,769,600 | — | — |
| 2007-08-01 | $7.28 | $7.28 | 2,590,400 | — | — |
| 2007-07-31 | $7.11 | $7.11 | 2,520,400 | — | — |
| 2007-07-30 | $7.12 | $7.12 | 3,999,200 | — | — |
| 2007-07-27 | $6.95 | $6.95 | 5,333,600 | — | — |
| 2007-07-26 | $7.22 | $7.22 | 5,480,800 | — | — |
| 2007-07-25 | $7.25 | $7.25 | 3,807,600 | — | — |
| 2007-07-24 | $7.30 | $7.30 | 4,723,200 | — | — |
| 2007-07-23 | $7.05 | $7.05 | 2,024,400 | — | — |
| 2007-07-20 | $7.01 | $7.01 | 2,727,200 | — | — |
| 2007-07-19 | $7.15 | $7.15 | 2,092,400 | — | — |
| 2007-07-18 | $7.15 | $7.15 | 4,045,200 | — | — |
| 2007-07-17 | $7.27 | $7.27 | 11,631,200 | — | — |
| 2007-07-16 | $6.35 | $6.35 | 834,400 | — | — |
| 2007-07-13 | $6.38 | $6.38 | 1,286,800 | — | — |
| 2007-07-12 | $6.37 | $6.37 | 1,652,000 | — | — |
| 2007-07-11 | $6.24 | $6.24 | 2,360,000 | — | — |
| 2007-07-10 | $6.09 | $6.09 | 1,745,600 | — | — |
| 2007-07-09 | $6.25 | $6.25 | 1,650,400 | — | — |
| 2007-07-06 | $6.14 | $6.14 | 1,166,000 | — | — |
| 2007-07-05 | $6.20 | $6.20 | 1,088,800 | — | — |
| 2007-07-03 | $6.26 | $6.26 | 406,400 | — | — |
| 2007-07-02 | $6.27 | $6.27 | 1,132,400 | — | — |
| 2007-06-29 | $6.17 | $6.17 | 1,432,800 | — | — |
| 2007-06-28 | $6.19 | $6.19 | 1,624,800 | — | — |
| 2007-06-27 | $6.26 | $6.26 | 1,500,800 | — | — |
| 2007-06-26 | $6.13 | $6.13 | 2,274,400 | — | — |
| 2007-06-25 | $6.11 | $6.11 | 1,482,800 | — | — |
| 2007-06-22 | $6.03 | $6.03 | 2,177,600 | — | — |
| 2007-06-21 | $6.01 | $6.01 | 1,764,000 | — | — |
| 2007-06-20 | $6.02 | $6.02 | 1,797,200 | — | — |
| 2007-06-19 | $6.06 | $6.06 | 1,412,000 | — | — |
| 2007-06-18 | $6.02 | $6.02 | 1,343,200 | — | — |
| 2007-06-15 | $5.93 | $5.93 | 2,524,000 | — | — |
| 2007-06-14 | $5.96 | $5.96 | 1,134,800 | — | — |
| 2007-06-13 | $5.88 | $5.88 | 824,800 | — | — |
| 2007-06-12 | $5.77 | $5.77 | 1,237,600 | — | — |
| 2007-06-11 | $5.79 | $5.79 | 1,243,600 | — | — |
| 2007-06-08 | $5.77 | $5.77 | 1,268,000 | — | — |
| 2007-06-07 | $5.79 | $5.79 | 1,514,400 | — | — |
| 2007-06-06 | $5.86 | $5.86 | 1,680,000 | — | — |
| 2007-06-05 | $5.92 | $5.92 | 1,892,400 | — | — |
| 2007-06-04 | $5.94 | $5.94 | 2,630,000 | — | — |
| 2007-06-01 | $6.00 | $6.00 | 4,236,800 | — | — |
| 2007-05-31 | $6.24 | $6.24 | 1,579,200 | — | — |
| 2007-05-30 | $6.24 | $6.24 | 1,595,200 | — | — |
| 2007-05-29 | $6.24 | $6.24 | 980,400 | — | — |
| 2007-05-25 | $6.19 | $6.19 | 1,446,400 | — | — |
| 2007-05-24 | $6.36 | $6.36 | 2,445,200 | — | — |
| 2007-05-23 | $6.40 | $6.40 | 2,033,200 | — | — |
| 2007-05-22 | $6.44 | $6.44 | 2,309,600 | — | — |
| 2007-05-21 | $6.29 | $6.29 | 1,333,200 | — | — |
| 2007-05-18 | $6.10 | $6.10 | 770,400 | — | — |
| 2007-05-17 | $6.06 | $6.06 | 1,612,800 | — | — |
| 2007-05-16 | $6.08 | $6.08 | 1,308,400 | — | — |
| 2007-05-15 | $6.03 | $6.03 | 2,030,400 | — | — |
| 2007-05-14 | $5.94 | $5.94 | 1,384,400 | — | — |
| 2007-05-11 | $5.82 | $5.82 | 671,200 | — | — |
| 2007-05-10 | $5.76 | $5.76 | 1,278,800 | — | — |
| 2007-05-09 | $5.91 | $5.91 | 986,800 | — | — |
| 2007-05-08 | $5.84 | $5.84 | 1,161,600 | — | — |
| 2007-05-07 | $5.83 | $5.83 | 1,066,400 | — | — |
| 2007-05-04 | $5.80 | $5.80 | 1,179,600 | — | — |
| 2007-05-03 | $5.97 | $5.97 | 2,182,400 | — | — |
| 2007-05-02 | $5.98 | $5.98 | 2,296,000 | — | — |
| 2007-05-01 | $5.74 | $5.74 | 1,539,600 | — | — |
| 2007-04-30 | $5.65 | $5.65 | 2,246,800 | — | — |
| 2007-04-27 | $5.89 | $5.89 | 2,032,400 | — | — |
| 2007-04-26 | $5.92 | $5.92 | 3,620,800 | — | — |
| 2007-04-25 | $5.95 | $5.95 | 2,195,200 | — | — |
| 2007-04-24 | $5.82 | $5.82 | 1,246,400 | — | — |
| 2007-04-23 | $5.75 | $5.75 | 1,628,000 | — | — |
| 2007-04-20 | $5.80 | $5.80 | 1,834,000 | — | — |
| 2007-04-19 | $5.72 | $5.72 | 1,546,000 | — | — |
| 2007-04-18 | $5.45 | $5.45 | 1,339,600 | — | — |
| 2007-04-17 | $5.53 | $5.53 | 1,232,000 | — | — |
| 2007-04-16 | $5.60 | $5.60 | 1,292,400 | — | — |
| 2007-04-13 | $5.62 | $5.62 | 2,008,000 | — | — |
| 2007-04-12 | $5.63 | $5.63 | 1,341,200 | — | — |
| 2007-04-11 | $5.62 | $5.62 | 1,052,800 | — | — |
| 2007-04-10 | $5.58 | $5.58 | 1,894,400 | — | — |
| 2007-04-09 | $5.57 | $5.57 | 875,200 | — | — |
| 2007-04-05 | $5.57 | $5.57 | 1,398,000 | — | — |
| 2007-04-04 | $5.63 | $5.63 | 1,942,000 | — | — |
| 2007-04-03 | $5.63 | $5.63 | 887,600 | — | — |
| 2007-04-02 | $5.54 | $5.54 | 1,463,200 | — | — |
| 2007-03-30 | $5.47 | $5.47 | 1,898,800 | — | — |
| 2007-03-29 | $5.42 | $5.42 | 1,286,400 | — | — |
| 2007-03-28 | $5.38 | $5.38 | 1,092,800 | — | — |
| 2007-03-27 | $5.45 | $5.45 | 1,855,600 | — | — |
| 2007-03-26 | $5.56 | $5.56 | 1,833,200 | — | — |
| 2007-03-23 | $5.55 | $5.55 | 1,124,400 | — | — |
| 2007-03-22 | $5.49 | $5.49 | 1,500,800 | — | — |
| 2007-03-21 | $5.41 | $5.41 | 1,072,000 | — | — |
| 2007-03-20 | $5.40 | $5.40 | 1,532,800 | — | — |
| 2007-03-19 | $5.25 | $5.25 | 1,177,200 | — | — |
| 2007-03-16 | $5.20 | $5.20 | 2,120,000 | — | — |
| 2007-03-15 | $5.19 | $5.19 | 1,298,000 | — | — |
| 2007-03-14 | $5.19 | $5.19 | 1,298,400 | — | — |
| 2007-03-13 | $5.19 | $5.19 | 1,770,000 | — | — |
| 2007-03-12 | $5.37 | $5.37 | 885,200 | — | — |
| 2007-03-09 | $5.29 | $5.29 | 701,600 | — | — |
| 2007-03-08 | $5.21 | $5.21 | 1,416,800 | — | — |
| 2007-03-07 | $5.22 | $5.22 | 1,488,400 | — | — |
| 2007-03-06 | $5.25 | $5.25 | 1,956,800 | — | — |
| 2007-03-05 | $5.24 | $5.24 | 2,232,800 | — | — |
| 2007-03-02 | $5.10 | $5.10 | 1,632,000 | — | — |
| 2007-03-01 | $5.25 | $5.25 | 1,887,600 | — | — |
| 2007-02-28 | $5.43 | $5.43 | 3,166,400 | — | — |
| 2007-02-27 | $5.29 | $5.29 | 2,728,000 | — | — |
| 2007-02-26 | $5.58 | $5.58 | 1,024,800 | — | — |
| 2007-02-23 | $5.64 | $5.64 | 910,400 | — | — |
| 2007-02-22 | $5.64 | $5.64 | 834,000 | — | — |
| 2007-02-21 | $5.64 | $5.64 | 1,010,000 | — | — |
| 2007-02-20 | $5.69 | $5.69 | 836,800 | — | — |
| 2007-02-16 | $5.65 | $5.65 | 948,400 | — | — |
| 2007-02-15 | $5.57 | $5.57 | 832,800 | — | — |
| 2007-02-14 | $5.57 | $5.57 | 763,200 | — | — |
| 2007-02-13 | $5.54 | $5.54 | 812,000 | — | — |
| 2007-02-12 | $5.59 | $5.59 | 748,000 | — | — |
| 2007-02-09 | $5.67 | $5.67 | 1,228,400 | — | — |
| 2007-02-08 | $5.67 | $5.67 | 2,177,200 | — | — |
| 2007-02-07 | $5.65 | $5.65 | 2,694,400 | — | — |
| 2007-02-06 | $5.70 | $5.70 | 1,774,800 | — | — |
| 2007-02-05 | $5.56 | $5.56 | 930,000 | — | — |
| 2007-02-02 | $5.51 | $5.51 | 1,896,400 | — | — |
| 2007-02-01 | $5.62 | $5.62 | 4,077,200 | — | — |
| 2007-01-31 | $5.36 | $5.36 | 1,998,800 | — | — |
| 2007-01-30 | $5.28 | $5.28 | 2,323,600 | — | — |
| 2007-01-29 | $5.27 | $5.27 | 768,400 | — | — |
| 2007-01-26 | $5.30 | $5.30 | 1,057,600 | — | — |
| 2007-01-25 | $5.33 | $5.33 | 2,695,600 | — | — |
| 2007-01-24 | $5.39 | $5.39 | 1,369,600 | — | — |
| 2007-01-23 | $5.30 | $5.30 | 2,402,800 | — | — |
| 2007-01-22 | $5.20 | $5.20 | 1,356,000 | — | — |
| 2007-01-19 | $5.23 | $5.23 | 3,208,800 | — | — |
| 2007-01-18 | $5.19 | $5.19 | 5,308,000 | — | — |
| 2007-01-17 | $5.11 | $5.11 | 1,790,400 | — | — |
| 2007-01-16 | $5.11 | $5.11 | 3,911,200 | — | — |
| 2007-01-12 | $5.01 | $5.01 | 3,279,200 | — | — |
| 2007-01-11 | $5.03 | $5.03 | 4,323,600 | — | — |
| 2007-01-10 | $5.15 | $5.15 | 2,134,400 | — | — |
| 2007-01-09 | $5.25 | $5.25 | 2,044,800 | — | — |
| 2007-01-08 | $5.29 | $5.29 | 1,574,800 | — | — |
| 2007-01-05 | $5.38 | $5.38 | 1,206,000 | — | — |
| 2007-01-04 | $5.56 | $5.56 | 997,600 | — | — |
| 2007-01-03 | $5.61 | $5.61 | 2,029,600 | — | — |