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
- 1973-02-21 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 | $7.42 | $23.10 | 3,987,761 | — | — |
| 2007-12-28 | $7.41 | $23.07 | 5,407,871 | — | — |
| 2007-12-27 | $7.32 | $22.77 | 5,366,642 | — | — |
| 2007-12-26 | $7.33 | $22.81 | 2,781,176 | — | — |
| 2007-12-24 | $7.41 | $23.05 | 2,243,418 | — | — |
| 2007-12-21 | $7.42 | $23.09 | 9,203,229 | — | — |
| 2007-12-20 | $7.22 | $22.47 | 4,352,459 | — | — |
| 2007-12-19 | $7.21 | $22.46 | 5,323,631 | — | — |
| 2007-12-18 | $7.29 | $22.70 | 5,077,275 | — | — |
| 2007-12-17 | $7.29 | $22.69 | 5,345,264 | — | — |
| 2007-12-14 | $7.43 | $23.12 | 3,195,248 | — | — |
| 2007-12-13 | $7.60 | $23.67 | 5,622,414 | — | — |
| 2007-12-12 | $7.51 | $23.39 | 5,638,193 | — | — |
| 2007-12-11 | $7.43 | $23.14 | 5,397,691 | — | — |
| 2007-12-10 | $7.59 | $23.62 | 3,288,395 | — | — |
| 2007-12-07 | $7.51 | $23.39 | 3,992,596 | — | — |
| 2007-12-06 | $7.49 | $23.30 | 3,450,257 | — | — |
| 2007-12-05 | $7.37 | $22.93 | 3,202,628 | — | — |
| 2007-12-04 | $7.26 | $22.60 | 3,964,347 | — | — |
| 2007-12-03 | $7.28 | $22.65 | 5,917,125 | — | — |
| 2007-11-30 | $7.27 | $22.64 | 7,181,227 | — | — |
| 2007-11-29 | $7.18 | $22.35 | 5,326,940 | — | — |
| 2007-11-28 | $7.22 | $22.48 | 5,636,412 | — | — |
| 2007-11-27 | $7.08 | $22.05 | 7,370,066 | — | — |
| 2007-11-26 | $7.02 | $21.86 | 7,521,239 | — | — |
| 2007-11-23 | $7.19 | $22.39 | 2,258,179 | — | — |
| 2007-11-21 | $7.07 | $22.02 | 5,438,920 | — | — |
| 2007-11-20 | $7.07 | $22.00 | 7,075,355 | — | — |
| 2007-11-19 | $7.04 | $21.92 | 5,986,858 | — | — |
| 2007-11-16 | $7.06 | $21.98 | 6,860,557 | — | — |
| 2007-11-15 | $7.06 | $21.97 | 6,801,004 | — | — |
| 2007-11-14 | $7.06 | $21.97 | 6,365,554 | — | — |
| 2007-11-13 | $7.07 | $22.00 | 7,543,126 | — | — |
| 2007-11-12 | $7.03 | $21.88 | 5,363,842 | — | — |
| 2007-11-09 | $7.04 | $21.92 | 6,697,168 | — | — |
| 2007-11-08 | $7.11 | $22.14 | 9,173,962 | — | — |
| 2007-11-07 | $6.88 | $21.42 | 5,841,284 | — | — |
| 2007-11-06 | $7.15 | $22.26 | 4,443,570 | — | — |
| 2007-11-05 | $7.17 | $22.33 | 7,063,393 | — | — |
| 2007-11-02 | $7.32 | $22.79 | 14,346,165 | — | — |
| 2007-11-01 | $7.84 | $24.41 | 4,085,234 | — | — |
| 2007-10-31 | $8.04 | $25.01 | 4,654,296 | — | — |
| 2007-10-30 | $7.91 | $24.61 | 3,803,248 | — | — |
| 2007-10-29 | $7.78 | $24.22 | 2,915,298 | — | — |
| 2007-10-26 | $7.85 | $24.16 | 3,450,002 | — | — |
| 2007-10-25 | $7.80 | $24.00 | 3,563,764 | — | — |
| 2007-10-24 | $7.71 | $23.72 | 4,950,280 | — | — |
| 2007-10-23 | $7.66 | $23.56 | 3,548,239 | — | — |
| 2007-10-22 | $7.74 | $23.82 | 2,899,010 | — | — |
| 2007-10-19 | $7.72 | $23.74 | 6,556,938 | — | — |
| 2007-10-18 | $7.89 | $24.28 | 2,893,156 | — | — |
| 2007-10-17 | $7.91 | $24.35 | 3,091,666 | — | — |
| 2007-10-16 | $7.90 | $24.30 | 3,230,623 | — | — |
| 2007-10-15 | $7.99 | $24.58 | 3,163,181 | — | — |
| 2007-10-12 | $8.07 | $24.83 | 3,208,991 | — | — |
| 2007-10-11 | $8.08 | $24.86 | 3,816,737 | — | — |
| 2007-10-10 | $8.08 | $24.86 | 4,851,279 | — | — |
| 2007-10-09 | $8.11 | $24.94 | 7,782,356 | — | — |
| 2007-10-08 | $7.89 | $24.28 | 3,162,926 | — | — |
| 2007-10-05 | $7.82 | $24.06 | 3,639,859 | — | — |
| 2007-10-04 | $7.69 | $23.65 | 1,804,914 | — | — |
| 2007-10-03 | $7.65 | $23.55 | 2,287,955 | — | — |
| 2007-10-02 | $7.70 | $23.70 | 2,213,896 | — | — |
| 2007-10-01 | $7.68 | $23.62 | 3,413,863 | — | — |
| 2007-09-28 | $7.52 | $23.14 | 3,737,587 | — | — |
| 2007-09-27 | $7.61 | $23.43 | 2,050,507 | — | — |
| 2007-09-26 | $7.63 | $23.49 | 3,570,635 | — | — |
| 2007-09-25 | $7.57 | $23.29 | 5,802,091 | — | — |
| 2007-09-24 | $7.63 | $23.49 | 3,394,521 | — | — |
| 2007-09-21 | $7.62 | $23.45 | 4,752,533 | — | — |
| 2007-09-20 | $7.64 | $23.51 | 2,704,826 | — | — |
| 2007-09-19 | $7.74 | $23.80 | 3,393,758 | — | — |
| 2007-09-18 | $7.66 | $23.56 | 3,148,674 | — | — |
| 2007-09-17 | $7.48 | $23.02 | 2,108,533 | — | — |
| 2007-09-14 | $7.53 | $23.18 | 2,331,220 | — | — |
| 2007-09-13 | $7.51 | $23.10 | 2,683,194 | — | — |
| 2007-09-12 | $7.59 | $23.36 | 5,067,604 | — | — |
| 2007-09-11 | $7.47 | $22.98 | 4,448,406 | — | — |
| 2007-09-10 | $7.35 | $22.62 | 4,052,658 | — | — |
| 2007-09-07 | $7.36 | $22.63 | 6,654,666 | — | — |
| 2007-09-06 | $7.43 | $22.87 | 2,654,435 | — | — |
| 2007-09-05 | $7.41 | $22.79 | 4,630,882 | — | — |
| 2007-09-04 | $7.49 | $23.06 | 4,382,999 | — | — |
| 2007-08-31 | $7.40 | $22.78 | 4,522,465 | — | — |
| 2007-08-30 | $7.39 | $22.73 | 4,993,036 | — | — |
| 2007-08-29 | $7.42 | $22.84 | 6,122,252 | — | — |
| 2007-08-28 | $7.33 | $22.55 | 5,689,093 | — | — |
| 2007-08-27 | $7.54 | $23.21 | 5,594,928 | — | — |
| 2007-08-24 | $7.80 | $24.00 | 4,904,979 | — | — |
| 2007-08-23 | $7.67 | $23.59 | 5,350,354 | — | — |
| 2007-08-22 | $7.55 | $23.24 | 5,672,296 | — | — |
| 2007-08-21 | $7.51 | $23.12 | 5,418,814 | — | — |
| 2007-08-20 | $7.37 | $22.68 | 5,140,391 | — | — |
| 2007-08-17 | $7.43 | $22.87 | 7,190,389 | — | — |
| 2007-08-16 | $7.26 | $22.33 | 8,936,513 | — | — |
| 2007-08-15 | $7.23 | $22.25 | 6,464,300 | — | — |
| 2007-08-14 | $7.28 | $22.40 | 6,770,973 | — | — |
| 2007-08-13 | $7.29 | $22.43 | 6,957,012 | — | — |
| 2007-08-10 | $7.62 | $23.45 | 12,689,116 | — | — |
| 2007-08-09 | $7.13 | $21.94 | 13,176,738 | — | — |
| 2007-08-08 | $7.42 | $22.84 | 9,531,025 | — | — |
| 2007-08-07 | $7.54 | $23.20 | 7,115,057 | — | — |
| 2007-08-06 | $7.55 | $23.22 | 9,301,975 | — | — |
| 2007-08-03 | $7.45 | $22.93 | 10,626,902 | — | — |
| 2007-08-02 | $7.98 | $24.55 | 13,181,319 | — | — |
| 2007-08-01 | $7.70 | $23.68 | 8,332,585 | — | — |
| 2007-07-31 | $7.49 | $23.06 | 7,715,168 | — | — |
| 2007-07-30 | $7.65 | $23.55 | 8,448,128 | — | — |
| 2007-07-27 | $7.56 | $23.25 | 8,692,448 | — | — |
| 2007-07-26 | $7.85 | $23.88 | 10,050,714 | — | — |
| 2007-07-25 | $8.00 | $24.33 | 8,224,931 | — | — |
| 2007-07-24 | $7.97 | $24.24 | 10,720,304 | — | — |
| 2007-07-23 | $8.32 | $25.31 | 4,784,346 | — | — |
| 2007-07-20 | $8.28 | $25.19 | 9,531,534 | — | — |
| 2007-07-19 | $8.42 | $25.62 | 4,709,523 | — | — |
| 2007-07-18 | $8.27 | $25.14 | 5,185,692 | — | — |
| 2007-07-17 | $8.24 | $25.06 | 3,756,166 | — | — |
| 2007-07-16 | $8.24 | $25.05 | 3,831,243 | — | — |
| 2007-07-13 | $8.35 | $25.38 | 3,957,730 | — | — |
| 2007-07-12 | $8.28 | $25.19 | 5,342,973 | — | — |
| 2007-07-11 | $8.21 | $24.96 | 6,076,951 | — | — |
| 2007-07-10 | $8.13 | $24.74 | 6,004,164 | — | — |
| 2007-07-09 | $8.19 | $24.92 | 4,041,206 | — | — |
| 2007-07-06 | $8.19 | $24.92 | 3,671,163 | — | — |
| 2007-07-05 | $8.18 | $24.87 | 4,538,244 | — | — |
| 2007-07-03 | $8.28 | $25.19 | 2,091,481 | — | — |
| 2007-07-02 | $8.30 | $25.24 | 3,832,770 | — | — |
| 2007-06-29 | $8.14 | $24.75 | 4,790,454 | — | — |
| 2007-06-28 | $8.11 | $24.68 | 6,937,925 | — | — |
| 2007-06-27 | $8.05 | $24.49 | 9,642,496 | — | — |
| 2007-06-26 | $8.00 | $24.34 | 9,687,288 | — | — |
| 2007-06-25 | $8.11 | $24.65 | 6,459,719 | — | — |
| 2007-06-22 | $8.09 | $24.62 | 5,181,366 | — | — |
| 2007-06-21 | $8.24 | $25.07 | 3,876,290 | — | — |
| 2007-06-20 | $8.20 | $24.93 | 3,467,308 | — | — |
| 2007-06-19 | $8.38 | $25.48 | 3,575,980 | — | — |
| 2007-06-18 | $8.43 | $25.63 | 3,702,466 | — | — |
| 2007-06-15 | $8.45 | $25.69 | 6,528,180 | — | — |
| 2007-06-14 | $8.33 | $25.34 | 3,218,407 | — | — |
| 2007-06-13 | $8.35 | $25.38 | 6,405,002 | — | — |
| 2007-06-12 | $8.28 | $25.19 | 6,215,654 | — | — |
| 2007-06-11 | $8.40 | $25.56 | 7,031,581 | — | — |
| 2007-06-08 | $8.27 | $25.16 | 6,096,039 | — | — |
| 2007-06-07 | $8.23 | $25.04 | 8,063,069 | — | — |
| 2007-06-06 | $8.50 | $25.86 | 5,240,664 | — | — |
| 2007-06-05 | $8.55 | $26.00 | 6,251,029 | — | — |
| 2007-06-04 | $8.63 | $26.26 | 7,010,457 | — | — |
| 2007-06-01 | $8.66 | $26.33 | 12,137,105 | — | — |
| 2007-05-31 | $8.73 | $26.54 | 14,251,746 | — | — |
| 2007-05-30 | $8.67 | $26.38 | 20,175,742 | — | — |
| 2007-05-29 | $9.41 | $28.61 | 3,612,373 | — | — |
| 2007-05-25 | $9.39 | $28.57 | 3,921,591 | — | — |
| 2007-05-24 | $9.41 | $28.63 | 5,900,328 | — | — |
| 2007-05-23 | $9.69 | $29.46 | 4,275,091 | — | — |
| 2007-05-22 | $9.90 | $30.12 | 3,960,275 | — | — |
| 2007-05-21 | $9.88 | $30.06 | 3,011,753 | — | — |
| 2007-05-18 | $9.96 | $30.31 | 3,798,413 | — | — |
| 2007-05-17 | $9.79 | $29.78 | 3,479,779 | — | — |
| 2007-05-16 | $9.84 | $29.92 | 2,726,968 | — | — |
| 2007-05-15 | $9.83 | $29.89 | 3,313,590 | — | — |
| 2007-05-14 | $9.86 | $29.98 | 5,341,192 | — | — |
| 2007-05-11 | $9.78 | $29.73 | 4,354,750 | — | — |
| 2007-05-10 | $9.72 | $29.58 | 2,518,023 | — | — |
| 2007-05-09 | $9.86 | $29.98 | 2,755,217 | — | — |
| 2007-05-08 | $9.86 | $30.00 | 2,608,371 | — | — |
| 2007-05-07 | $9.94 | $30.24 | 3,298,066 | — | — |
| 2007-05-04 | $9.83 | $29.91 | 4,001,758 | — | — |
| 2007-05-03 | $9.85 | $29.97 | 3,339,295 | — | — |
| 2007-05-02 | $9.82 | $29.88 | 2,993,175 | — | — |
| 2007-05-01 | $9.74 | $29.64 | 8,039,146 | — | — |
| 2007-04-30 | $9.66 | $29.39 | 3,071,052 | — | — |
| 2007-04-27 | $9.78 | $29.75 | 3,397,575 | — | — |
| 2007-04-26 | $9.79 | $29.78 | 4,275,600 | — | — |
| 2007-04-25 | $9.88 | $29.78 | 9,550,367 | — | — |
| 2007-04-24 | $9.67 | $29.15 | 6,163,990 | — | — |
| 2007-04-23 | $9.73 | $29.33 | 4,842,372 | — | — |
| 2007-04-20 | $9.74 | $29.37 | 4,989,727 | — | — |
| 2007-04-19 | $9.73 | $29.32 | 2,195,826 | — | — |
| 2007-04-18 | $9.74 | $29.35 | 5,563,370 | — | — |
| 2007-04-17 | $9.77 | $29.45 | 1,977,465 | — | — |
| 2007-04-16 | $9.73 | $29.33 | 2,849,128 | — | — |
| 2007-04-13 | $9.83 | $29.62 | 1,995,789 | — | — |
| 2007-04-12 | $9.75 | $29.39 | 3,106,682 | — | — |
| 2007-04-11 | $9.80 | $29.52 | 2,371,940 | — | — |
| 2007-04-10 | $9.83 | $29.64 | 2,756,744 | — | — |
| 2007-04-09 | $9.84 | $29.65 | 2,480,103 | — | — |
| 2007-04-05 | $9.76 | $29.43 | 2,349,544 | — | — |
| 2007-04-04 | $9.73 | $29.32 | 3,061,635 | — | — |
| 2007-04-03 | $9.76 | $29.43 | 4,949,262 | — | — |
| 2007-04-02 | $9.78 | $29.49 | 3,153,510 | — | — |
| 2007-03-30 | $9.60 | $28.94 | 6,542,686 | — | — |
| 2007-03-29 | $9.67 | $29.15 | 2,011,314 | — | — |
| 2007-03-28 | $9.60 | $28.93 | 2,791,356 | — | — |
| 2007-03-27 | $9.63 | $29.04 | 5,040,627 | — | — |
| 2007-03-26 | $9.59 | $28.90 | 3,510,319 | — | — |
| 2007-03-23 | $9.57 | $28.83 | 2,832,331 | — | — |
| 2007-03-22 | $9.54 | $28.74 | 3,334,968 | — | — |
| 2007-03-21 | $9.52 | $28.70 | 3,457,637 | — | — |
| 2007-03-20 | $9.51 | $28.66 | 2,031,419 | — | — |
| 2007-03-19 | $9.39 | $28.31 | 2,385,174 | — | — |
| 2007-03-16 | $9.34 | $28.14 | 3,157,327 | — | — |
| 2007-03-15 | $9.38 | $28.28 | 2,582,666 | — | — |
| 2007-03-14 | $9.24 | $27.85 | 3,500,648 | — | — |
| 2007-03-13 | $9.21 | $27.76 | 2,980,959 | — | — |
| 2007-03-12 | $9.35 | $28.18 | 1,289,552 | — | — |
| 2007-03-09 | $9.25 | $27.89 | 2,043,890 | — | — |
| 2007-03-08 | $9.21 | $27.76 | 2,082,828 | — | — |
| 2007-03-07 | $9.20 | $27.73 | 3,312,318 | — | — |
| 2007-03-06 | $9.29 | $28.00 | 3,575,216 | — | — |
| 2007-03-05 | $9.16 | $27.59 | 5,625,214 | — | — |
| 2007-03-02 | $9.25 | $27.87 | 8,330,040 | — | — |
| 2007-03-01 | $9.36 | $28.22 | 3,115,080 | — | — |
| 2007-02-28 | $9.35 | $28.17 | 4,239,970 | — | — |
| 2007-02-27 | $9.40 | $28.34 | 3,856,439 | — | — |
| 2007-02-26 | $9.62 | $28.99 | 3,262,436 | — | — |
| 2007-02-23 | $9.55 | $28.77 | 2,984,776 | — | — |
| 2007-02-22 | $9.54 | $28.76 | 1,990,445 | — | — |
| 2007-02-21 | $9.56 | $28.81 | 3,222,988 | — | — |
| 2007-02-20 | $9.66 | $29.11 | 4,901,161 | — | — |
| 2007-02-16 | $9.55 | $28.79 | 4,040,442 | — | — |
| 2007-02-15 | $9.61 | $28.98 | 2,524,131 | — | — |
| 2007-02-14 | $9.66 | $29.12 | 3,545,949 | — | — |
| 2007-02-13 | $9.59 | $28.89 | 5,187,219 | — | — |
| 2007-02-12 | $9.50 | $28.62 | 3,408,773 | — | — |
| 2007-02-09 | $9.57 | $28.83 | 1,708,968 | — | — |
| 2007-02-08 | $9.56 | $28.80 | 1,717,112 | — | — |
| 2007-02-07 | $9.47 | $28.54 | 2,260,215 | — | — |
| 2007-02-06 | $9.45 | $28.48 | 3,003,609 | — | — |
| 2007-02-05 | $9.41 | $28.36 | 2,079,774 | — | — |
| 2007-02-02 | $9.41 | $28.35 | 2,911,989 | — | — |
| 2007-02-01 | $9.39 | $28.30 | 4,108,394 | — | — |
| 2007-01-31 | $9.35 | $28.18 | 6,373,698 | — | — |
| 2007-01-30 | $9.36 | $28.22 | 4,926,102 | — | — |
| 2007-01-29 | $9.36 | $28.19 | 5,107,561 | — | — |
| 2007-01-26 | $9.51 | $28.38 | 4,103,813 | — | — |
| 2007-01-25 | $9.41 | $28.09 | 5,410,670 | — | — |
| 2007-01-24 | $9.32 | $27.81 | 2,247,744 | — | — |
| 2007-01-23 | $9.20 | $27.47 | 2,448,290 | — | — |
| 2007-01-22 | $9.12 | $27.23 | 3,585,905 | — | — |
| 2007-01-19 | $9.15 | $27.30 | 3,921,845 | — | — |
| 2007-01-18 | $9.19 | $27.45 | 3,706,284 | — | — |
| 2007-01-17 | $9.26 | $27.63 | 4,541,044 | — | — |
| 2007-01-16 | $9.29 | $27.73 | 4,464,185 | — | — |
| 2007-01-12 | $9.27 | $27.66 | 4,180,672 | — | — |
| 2007-01-11 | $9.30 | $27.76 | 4,352,205 | — | — |
| 2007-01-10 | $9.34 | $27.87 | 3,738,605 | — | — |
| 2007-01-09 | $9.27 | $27.68 | 4,279,927 | — | — |
| 2007-01-08 | $9.25 | $27.60 | 3,449,748 | — | — |
| 2007-01-05 | $9.26 | $27.64 | 4,132,062 | — | — |
| 2007-01-04 | $9.50 | $28.36 | 2,680,140 | — | — |
| 2007-01-03 | $9.54 | $28.47 | 3,227,315 | — | — |