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
- 1993-01-19 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 | $6.71 | $6.71 | 6,000,273 | — | — |
| 2007-12-28 | $6.73 | $6.73 | 6,161,206 | — | — |
| 2007-12-27 | $6.75 | $6.75 | 5,530,316 | — | — |
| 2007-12-26 | $6.87 | $6.87 | 4,738,494 | — | — |
| 2007-12-24 | $6.90 | $6.90 | 2,746,697 | — | — |
| 2007-12-21 | $6.85 | $6.85 | 14,315,814 | — | — |
| 2007-12-20 | $6.77 | $6.77 | 13,632,752 | — | — |
| 2007-12-19 | $6.69 | $6.69 | 8,578,813 | — | — |
| 2007-12-18 | $6.67 | $6.67 | 11,390,124 | — | — |
| 2007-12-17 | $6.64 | $6.64 | 7,466,730 | — | — |
| 2007-12-14 | $6.70 | $6.70 | 7,901,771 | — | — |
| 2007-12-13 | $6.82 | $6.82 | 9,367,024 | — | — |
| 2007-12-12 | $6.91 | $6.91 | 8,878,606 | — | — |
| 2007-12-11 | $6.88 | $6.88 | 8,587,241 | — | — |
| 2007-12-10 | $7.10 | $7.10 | 5,067,584 | — | — |
| 2007-12-07 | $7.09 | $7.09 | 12,149,840 | — | — |
| 2007-12-06 | $7.14 | $7.14 | 7,322,653 | — | — |
| 2007-12-05 | $7.09 | $7.09 | 11,038,158 | — | — |
| 2007-12-04 | $6.89 | $6.89 | 8,771,451 | — | — |
| 2007-12-03 | $6.90 | $6.90 | 8,639,012 | — | — |
| 2007-11-30 | $6.93 | $6.93 | 10,480,311 | — | — |
| 2007-11-29 | $7.04 | $7.04 | 11,213,539 | — | — |
| 2007-11-28 | $6.86 | $6.86 | 10,236,303 | — | — |
| 2007-11-27 | $6.75 | $6.75 | 10,075,370 | — | — |
| 2007-11-26 | $6.61 | $6.61 | 7,442,650 | — | — |
| 2007-11-23 | $6.81 | $6.81 | 3,056,523 | — | — |
| 2007-11-21 | $6.89 | $6.89 | 10,357,905 | — | — |
| 2007-11-20 | $6.87 | $6.87 | 13,183,263 | — | — |
| 2007-11-19 | $6.88 | $6.88 | 9,701,732 | — | — |
| 2007-11-16 | $7.07 | $7.07 | 7,318,639 | — | — |
| 2007-11-15 | $7.10 | $7.10 | 8,122,903 | — | — |
| 2007-11-14 | $7.22 | $7.22 | 13,998,764 | — | — |
| 2007-11-13 | $7.42 | $7.42 | 11,517,747 | — | — |
| 2007-11-12 | $7.34 | $7.34 | 13,684,122 | — | — |
| 2007-11-09 | $7.31 | $7.31 | 11,340,761 | — | — |
| 2007-11-08 | $7.39 | $7.39 | 15,163,822 | — | — |
| 2007-11-07 | $7.41 | $7.41 | 17,314,144 | — | — |
| 2007-11-06 | $7.75 | $7.75 | 18,122,421 | — | — |
| 2007-11-05 | $7.93 | $7.93 | 52,196,474 | — | — |
| 2007-11-02 | $7.38 | $7.38 | 10,473,087 | — | — |
| 2007-11-01 | $7.43 | $7.43 | 22,395,373 | — | — |
| 2007-10-31 | $7.34 | $7.34 | 19,503,395 | — | — |
| 2007-10-30 | $7.07 | $7.07 | 16,181,593 | — | — |
| 2007-10-29 | $6.94 | $6.94 | 13,097,378 | — | — |
| 2007-10-26 | $6.75 | $6.75 | 12,017,402 | — | — |
| 2007-10-25 | $6.81 | $6.81 | 7,959,161 | — | — |
| 2007-10-24 | $6.82 | $6.82 | 12,637,455 | — | — |
| 2007-10-23 | $6.95 | $6.95 | 11,513,733 | — | — |
| 2007-10-22 | $7.14 | $7.14 | 6,745,541 | — | — |
| 2007-10-19 | $7.08 | $7.08 | 18,746,488 | — | — |
| 2007-10-18 | $7.29 | $7.29 | 14,411,330 | — | — |
| 2007-10-17 | $7.37 | $7.37 | 10,223,059 | — | — |
| 2007-10-16 | $7.26 | $7.26 | 8,911,916 | — | — |
| 2007-10-15 | $7.30 | $7.30 | 8,153,805 | — | — |
| 2007-10-12 | $7.38 | $7.38 | 8,136,950 | — | — |
| 2007-10-11 | $7.27 | $7.27 | 7,889,731 | — | — |
| 2007-10-10 | $7.41 | $7.41 | 6,419,261 | — | — |
| 2007-10-09 | $7.41 | $7.41 | 5,194,805 | — | — |
| 2007-10-08 | $7.46 | $7.46 | 4,360,040 | — | — |
| 2007-10-05 | $7.48 | $7.48 | 6,115,454 | — | — |
| 2007-10-04 | $7.48 | $7.48 | 8,439,953 | — | — |
| 2007-10-03 | $7.43 | $7.43 | 5,849,774 | — | — |
| 2007-10-02 | $7.40 | $7.40 | 9,321,272 | — | — |
| 2007-10-01 | $7.48 | $7.48 | 9,863,468 | — | — |
| 2007-09-28 | $7.39 | $7.39 | 8,372,931 | — | — |
| 2007-09-27 | $7.38 | $7.38 | 11,263,705 | — | — |
| 2007-09-26 | $7.34 | $7.34 | 20,704,573 | — | — |
| 2007-09-25 | $7.10 | $7.10 | 14,203,040 | — | — |
| 2007-09-24 | $7.01 | $7.01 | 9,206,091 | — | — |
| 2007-09-21 | $6.99 | $6.99 | 30,216,878 | — | — |
| 2007-09-20 | $7.04 | $7.04 | 8,986,965 | — | — |
| 2007-09-19 | $7.02 | $7.02 | 10,166,873 | — | — |
| 2007-09-18 | $6.99 | $6.99 | 13,640,377 | — | — |
| 2007-09-17 | $6.76 | $6.76 | 18,112,789 | — | — |
| 2007-09-14 | $6.96 | $6.96 | 10,187,742 | — | — |
| 2007-09-13 | $6.89 | $6.89 | 9,169,570 | — | — |
| 2007-09-12 | $6.91 | $6.91 | 9,363,412 | — | — |
| 2007-09-11 | $6.89 | $6.89 | 8,426,308 | — | — |
| 2007-09-10 | $6.85 | $6.85 | 10,306,937 | — | — |
| 2007-09-07 | $6.88 | $6.88 | 8,365,306 | — | — |
| 2007-09-06 | $6.92 | $6.92 | 8,298,685 | — | — |
| 2007-09-05 | $6.90 | $6.90 | 6,763,601 | — | — |
| 2007-09-04 | $6.97 | $6.97 | 7,146,068 | — | — |
| 2007-08-31 | $6.92 | $6.92 | 6,656,446 | — | — |
| 2007-08-30 | $6.81 | $6.81 | 7,591,944 | — | — |
| 2007-08-29 | $6.81 | $6.81 | 7,752,877 | — | — |
| 2007-08-28 | $6.72 | $6.72 | 8,560,352 | — | — |
| 2007-08-27 | $6.89 | $6.89 | 8,413,465 | — | — |
| 2007-08-24 | $7.00 | $7.00 | 9,286,356 | — | — |
| 2007-08-23 | $6.77 | $6.77 | 12,304,753 | — | — |
| 2007-08-22 | $6.84 | $6.84 | 11,264,508 | — | — |
| 2007-08-21 | $6.88 | $6.88 | 12,233,718 | — | — |
| 2007-08-20 | $6.85 | $6.85 | 17,740,356 | — | — |
| 2007-08-17 | $6.79 | $6.79 | 16,837,365 | — | — |
| 2007-08-16 | $6.68 | $6.68 | 20,693,336 | — | — |
| 2007-08-15 | $6.88 | $6.88 | 14,676,609 | — | — |
| 2007-08-14 | $6.94 | $6.94 | 11,682,693 | — | — |
| 2007-08-13 | $6.97 | $6.97 | 13,803,317 | — | — |
| 2007-08-10 | $6.80 | $6.80 | 19,600,918 | — | — |
| 2007-08-09 | $6.51 | $6.51 | 24,874,785 | — | — |
| 2007-08-08 | $6.60 | $6.60 | 27,321,288 | — | — |
| 2007-08-07 | $6.66 | $6.66 | 21,403,288 | — | — |
| 2007-08-06 | $6.68 | $6.68 | 24,499,944 | — | — |
| 2007-08-03 | $6.83 | $6.83 | 17,121,105 | — | — |
| 2007-08-02 | $7.14 | $7.14 | 16,265,070 | — | — |
| 2007-08-01 | $7.14 | $7.14 | 15,616,923 | — | — |
| 2007-07-31 | $7.16 | $7.16 | 23,839,757 | — | — |
| 2007-07-30 | $7.56 | $7.56 | 14,349,526 | — | — |
| 2007-07-27 | $7.56 | $7.56 | 9,650,362 | — | — |
| 2007-07-26 | $7.64 | $7.64 | 17,080,571 | — | — |
| 2007-07-25 | $7.77 | $7.77 | 14,281,701 | — | — |
| 2007-07-24 | $7.93 | $7.93 | 14,713,531 | — | — |
| 2007-07-23 | $8.13 | $8.13 | 12,518,662 | — | — |
| 2007-07-20 | $8.27 | $8.27 | 10,118,713 | — | — |
| 2007-07-19 | $8.37 | $8.37 | 7,639,703 | — | — |
| 2007-07-18 | $8.27 | $8.27 | 10,137,576 | — | — |
| 2007-07-17 | $8.27 | $8.27 | 8,504,968 | — | — |
| 2007-07-16 | $8.23 | $8.23 | 11,740,886 | — | — |
| 2007-07-13 | $8.35 | $8.35 | 9,128,233 | — | — |
| 2007-07-12 | $8.38 | $8.38 | 10,812,611 | — | — |
| 2007-07-11 | $8.31 | $8.31 | 8,759,411 | — | — |
| 2007-07-10 | $8.32 | $8.32 | 11,858,074 | — | — |
| 2007-07-09 | $8.44 | $8.44 | 8,699,212 | — | — |
| 2007-07-06 | $8.53 | $8.53 | 7,849,598 | — | — |
| 2007-07-05 | $8.52 | $8.52 | 10,011,558 | — | — |
| 2007-07-03 | $8.55 | $8.55 | 4,888,190 | — | — |
| 2007-07-02 | $8.58 | $8.58 | 7,906,988 | — | — |
| 2007-06-29 | $8.62 | $8.62 | 7,965,181 | — | — |
| 2007-06-28 | $8.64 | $8.64 | 9,595,781 | — | — |
| 2007-06-27 | $8.66 | $8.66 | 11,326,313 | — | — |
| 2007-06-26 | $8.69 | $8.69 | 12,063,554 | — | — |
| 2007-06-25 | $8.62 | $8.62 | 13,052,831 | — | — |
| 2007-06-22 | $8.55 | $8.55 | 15,727,289 | — | — |
| 2007-06-21 | $8.72 | $8.72 | 13,098,984 | — | — |
| 2007-06-20 | $8.76 | $8.76 | 32,810,267 | — | — |
| 2007-06-19 | $8.78 | $8.78 | 17,079,768 | — | — |
| 2007-06-18 | $8.57 | $8.57 | 10,884,851 | — | — |
| 2007-06-15 | $8.56 | $8.56 | 18,603,615 | — | — |
| 2007-06-14 | $8.41 | $8.41 | 8,582,024 | — | — |
| 2007-06-13 | $8.37 | $8.37 | 6,839,452 | — | — |
| 2007-06-12 | $8.21 | $8.21 | 10,846,724 | — | — |
| 2007-06-11 | $8.45 | $8.45 | 9,047,164 | — | — |
| 2007-06-08 | $8.43 | $8.43 | 10,392,018 | — | — |
| 2007-06-07 | $8.27 | $8.27 | 11,485,640 | — | — |
| 2007-06-06 | $8.52 | $8.52 | 8,470,855 | — | — |
| 2007-06-05 | $8.67 | $8.67 | 9,344,950 | — | — |
| 2007-06-04 | $8.67 | $8.67 | 8,323,969 | — | — |
| 2007-06-01 | $8.67 | $8.67 | 10,862,777 | — | — |
| 2007-05-31 | $8.62 | $8.62 | 24,539,274 | — | — |
| 2007-05-30 | $8.56 | $8.56 | 10,308,542 | — | — |
| 2007-05-29 | $8.57 | $8.57 | 10,892,877 | — | — |
| 2007-05-25 | $8.58 | $8.58 | 6,679,723 | — | — |
| 2007-05-24 | $8.57 | $8.57 | 9,212,913 | — | — |
| 2007-05-23 | $8.65 | $8.65 | 12,710,898 | — | — |
| 2007-05-22 | $8.57 | $8.57 | 7,610,406 | — | — |
| 2007-05-21 | $8.61 | $8.61 | 11,517,747 | — | — |
| 2007-05-18 | $8.56 | $8.56 | 17,434,142 | — | — |
| 2007-05-17 | $8.41 | $8.41 | 9,628,289 | — | — |
| 2007-05-16 | $8.51 | $8.51 | 13,355,433 | — | — |
| 2007-05-15 | $8.44 | $8.44 | 14,061,371 | — | — |
| 2007-05-14 | $8.58 | $8.58 | 8,522,226 | — | — |
| 2007-05-11 | $8.68 | $8.68 | 7,928,660 | — | — |
| 2007-05-10 | $8.65 | $8.65 | 10,454,224 | — | — |
| 2007-05-09 | $8.79 | $8.79 | 11,418,618 | — | — |
| 2007-05-08 | $8.83 | $8.83 | 19,145,409 | — | — |
| 2007-05-07 | $8.81 | $8.81 | 12,739,393 | — | — |
| 2007-05-04 | $8.95 | $8.95 | 13,306,070 | — | — |
| 2007-05-03 | $9.00 | $9.00 | 30,301,960 | — | — |
| 2007-05-02 | $9.62 | $9.62 | 6,869,552 | — | — |
| 2007-05-01 | $9.53 | $9.53 | 6,343,008 | — | — |
| 2007-04-30 | $9.50 | $9.50 | 8,504,166 | — | — |
| 2007-04-27 | $9.66 | $9.66 | 7,374,023 | — | — |
| 2007-04-26 | $9.64 | $9.64 | 8,528,647 | — | — |
| 2007-04-25 | $9.57 | $9.57 | 9,833,769 | — | — |
| 2007-04-24 | $9.33 | $9.33 | 10,412,486 | — | — |
| 2007-04-23 | $9.37 | $9.37 | 15,527,025 | — | — |
| 2007-04-20 | $9.59 | $9.59 | 11,907,437 | — | — |
| 2007-04-19 | $9.57 | $9.57 | 7,255,631 | — | — |
| 2007-04-18 | $9.60 | $9.60 | 6,541,666 | — | — |
| 2007-04-17 | $9.62 | $9.62 | 9,535,983 | — | — |
| 2007-04-16 | $9.56 | $9.56 | 6,022,346 | — | — |
| 2007-04-13 | $9.53 | $9.53 | 10,392,018 | — | — |
| 2007-04-12 | $9.61 | $9.61 | 5,473,328 | — | — |
| 2007-04-11 | $9.54 | $9.54 | 8,377,747 | — | — |
| 2007-04-10 | $9.63 | $9.63 | 10,318,174 | — | — |
| 2007-04-09 | $9.52 | $9.52 | 9,782,399 | — | — |
| 2007-04-05 | $9.42 | $9.42 | 7,018,445 | — | — |
| 2007-04-04 | $9.40 | $9.40 | 6,500,730 | — | — |
| 2007-04-03 | $9.36 | $9.36 | 9,995,505 | — | — |
| 2007-04-02 | $9.27 | $9.27 | 10,194,163 | — | — |
| 2007-03-30 | $9.40 | $9.40 | 7,447,466 | — | — |
| 2007-03-29 | $9.37 | $9.37 | 10,855,554 | — | — |
| 2007-03-28 | $9.40 | $9.40 | 15,725,282 | — | — |
| 2007-03-27 | $9.63 | $9.63 | 9,648,355 | — | — |
| 2007-03-26 | $9.59 | $9.59 | 9,215,722 | — | — |
| 2007-03-23 | $9.52 | $9.52 | 7,527,330 | — | — |
| 2007-03-22 | $9.48 | $9.48 | 14,284,510 | — | — |
| 2007-03-21 | $9.33 | $9.33 | 9,572,504 | — | — |
| 2007-03-20 | $9.21 | $9.21 | 7,032,090 | — | — |
| 2007-03-19 | $9.22 | $9.22 | 9,173,583 | — | — |
| 2007-03-16 | $9.12 | $9.12 | 14,743,229 | — | — |
| 2007-03-15 | $9.13 | $9.13 | 7,329,074 | — | — |
| 2007-03-14 | $9.09 | $9.09 | 14,095,083 | — | — |
| 2007-03-13 | $9.10 | $9.10 | 10,885,252 | — | — |
| 2007-03-12 | $9.31 | $9.31 | 13,938,163 | — | — |
| 2007-03-09 | $9.33 | $9.33 | 9,893,166 | — | — |
| 2007-03-08 | $9.37 | $9.37 | 16,245,003 | — | — |
| 2007-03-07 | $9.35 | $9.35 | 8,081,967 | — | — |
| 2007-03-06 | $9.39 | $9.39 | 7,859,631 | — | — |
| 2007-03-05 | $9.34 | $9.34 | 10,969,932 | — | — |
| 2007-03-02 | $9.44 | $9.44 | 15,198,738 | — | — |
| 2007-03-01 | $9.63 | $9.63 | 14,610,390 | — | — |
| 2007-02-28 | $9.77 | $9.77 | 17,076,156 | — | — |
| 2007-02-27 | $9.86 | $9.86 | 13,567,736 | — | — |
| 2007-02-26 | $10.15 | $10.15 | 7,576,293 | — | — |
| 2007-02-23 | $10.11 | $10.11 | 7,259,644 | — | — |
| 2007-02-22 | $10.10 | $10.10 | 6,826,610 | — | — |
| 2007-02-21 | $10.03 | $10.03 | 5,043,504 | — | — |
| 2007-02-20 | $9.99 | $9.99 | 9,806,078 | — | — |
| 2007-02-16 | $9.92 | $9.92 | 6,961,055 | — | — |
| 2007-02-15 | $9.93 | $9.93 | 8,735,331 | — | — |
| 2007-02-14 | $9.93 | $9.93 | 7,356,364 | — | — |
| 2007-02-13 | $9.90 | $9.90 | 7,255,229 | — | — |
| 2007-02-12 | $9.82 | $9.82 | 9,908,417 | — | — |
| 2007-02-09 | $9.87 | $9.87 | 7,393,287 | — | — |
| 2007-02-08 | $9.94 | $9.94 | 8,063,506 | — | — |
| 2007-02-07 | $9.92 | $9.92 | 13,073,299 | — | — |
| 2007-02-06 | $9.65 | $9.65 | 18,761,739 | — | — |
| 2007-02-05 | $9.78 | $9.78 | 11,723,629 | — | — |
| 2007-02-02 | $9.63 | $9.63 | 3,958,310 | — | — |
| 2007-02-01 | $9.55 | $9.55 | 6,831,827 | — | — |
| 2007-01-31 | $9.57 | $9.57 | 6,920,922 | — | — |
| 2007-01-30 | $9.50 | $9.50 | 4,753,744 | — | — |
| 2007-01-29 | $9.47 | $9.47 | 7,214,695 | — | — |
| 2007-01-26 | $9.40 | $9.40 | 10,409,275 | — | — |
| 2007-01-25 | $9.51 | $9.51 | 14,054,950 | — | — |
| 2007-01-24 | $9.76 | $9.76 | 8,789,511 | — | — |
| 2007-01-23 | $9.75 | $9.75 | 8,126,916 | — | — |
| 2007-01-22 | $9.69 | $9.69 | 10,487,936 | — | — |
| 2007-01-19 | $9.74 | $9.74 | 11,516,141 | — | — |
| 2007-01-18 | $9.60 | $9.60 | 10,510,812 | — | — |
| 2007-01-17 | $9.52 | $9.52 | 9,122,213 | — | — |
| 2007-01-16 | $9.47 | $9.47 | 9,853,435 | — | — |
| 2007-01-12 | $9.43 | $9.43 | 8,898,672 | — | — |
| 2007-01-11 | $9.43 | $9.43 | 19,727,337 | — | — |
| 2007-01-10 | $9.55 | $9.55 | 15,657,859 | — | — |
| 2007-01-09 | $9.35 | $9.35 | 13,398,375 | — | — |
| 2007-01-08 | $9.32 | $9.32 | 9,813,703 | — | — |
| 2007-01-05 | $9.35 | $9.35 | 9,702,936 | — | — |
| 2007-01-04 | $9.44 | $9.44 | 13,904,853 | — | — |
| 2007-01-03 | $9.36 | $9.36 | 15,059,477 | — | — |