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
- 1996-01-24 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 | $7.86 | $7.86 | 2,068,400 | — | — |
| 2007-12-28 | $7.90 | $7.90 | 1,070,400 | — | — |
| 2007-12-27 | $7.87 | $7.87 | 1,489,600 | — | — |
| 2007-12-26 | $8.02 | $8.02 | 999,600 | — | — |
| 2007-12-24 | $7.86 | $7.86 | 523,600 | — | — |
| 2007-12-21 | $7.82 | $7.82 | 5,517,200 | — | — |
| 2007-12-20 | $7.79 | $7.79 | 2,748,000 | — | — |
| 2007-12-19 | $7.69 | $7.69 | 2,283,600 | — | — |
| 2007-12-18 | $7.65 | $7.65 | 4,264,000 | — | — |
| 2007-12-17 | $7.46 | $7.45 | 2,279,600 | — | — |
| 2007-12-14 | $7.67 | $7.67 | 1,917,600 | — | — |
| 2007-12-13 | $7.70 | $7.70 | 4,324,000 | — | — |
| 2007-12-12 | $8.00 | $8.00 | 3,750,000 | — | — |
| 2007-12-11 | $7.95 | $7.95 | 2,998,000 | — | — |
| 2007-12-10 | $8.49 | $8.48 | 2,514,400 | — | — |
| 2007-12-07 | $8.55 | $8.55 | 2,466,000 | — | — |
| 2007-12-06 | $8.34 | $8.34 | 2,404,800 | — | — |
| 2007-12-05 | $8.21 | $8.21 | 2,519,200 | — | — |
| 2007-12-04 | $8.05 | $8.05 | 2,964,000 | — | — |
| 2007-12-03 | $8.46 | $8.46 | 4,850,000 | — | — |
| 2007-11-30 | $8.22 | $8.22 | 4,617,200 | — | — |
| 2007-11-29 | $8.03 | $8.03 | 1,407,600 | — | — |
| 2007-11-28 | $8.10 | $8.10 | 2,704,400 | — | — |
| 2007-11-27 | $7.81 | $7.81 | 1,697,200 | — | — |
| 2007-11-26 | $7.96 | $7.96 | 1,169,200 | — | — |
| 2007-11-23 | $7.98 | $7.98 | 556,800 | — | — |
| 2007-11-21 | $7.96 | $7.96 | 1,275,200 | — | — |
| 2007-11-20 | $8.15 | $8.15 | 1,744,400 | — | — |
| 2007-11-19 | $8.10 | $8.10 | 1,778,800 | — | — |
| 2007-11-16 | $8.23 | $8.23 | 2,098,400 | — | — |
| 2007-11-15 | $8.42 | $8.42 | 1,487,600 | — | — |
| 2007-11-14 | $8.69 | $8.69 | 1,797,200 | — | — |
| 2007-11-13 | $8.75 | $8.75 | 3,164,400 | — | — |
| 2007-11-12 | $8.25 | $8.25 | 2,304,800 | — | — |
| 2007-11-09 | $8.33 | $8.33 | 1,239,200 | — | — |
| 2007-11-08 | $8.58 | $8.58 | 1,390,000 | — | — |
| 2007-11-07 | $8.74 | $8.74 | 2,058,000 | — | — |
| 2007-11-06 | $8.76 | $8.76 | 1,867,200 | — | — |
| 2007-11-05 | $8.78 | $8.78 | 2,161,600 | — | — |
| 2007-11-02 | $8.76 | $8.76 | 7,944,000 | — | — |
| 2007-11-01 | $7.88 | $7.88 | 2,776,800 | — | — |
| 2007-10-31 | $7.80 | $7.80 | 2,627,200 | — | — |
| 2007-10-30 | $7.69 | $7.69 | 1,169,200 | — | — |
| 2007-10-29 | $7.57 | $7.57 | 1,638,400 | — | — |
| 2007-10-26 | $7.47 | $7.47 | 1,948,400 | — | — |
| 2007-10-25 | $7.32 | $7.32 | 4,814,000 | — | — |
| 2007-10-24 | $7.31 | $7.31 | 2,336,800 | — | — |
| 2007-10-23 | $7.10 | $7.10 | 1,341,600 | — | — |
| 2007-10-22 | $6.91 | $6.91 | 2,004,800 | — | — |
| 2007-10-19 | $7.05 | $7.05 | 1,133,200 | — | — |
| 2007-10-18 | $7.16 | $7.16 | 1,024,000 | — | — |
| 2007-10-17 | $7.17 | $7.17 | 1,358,800 | — | — |
| 2007-10-16 | $7.15 | $7.15 | 1,250,800 | — | — |
| 2007-10-15 | $7.33 | $7.33 | 1,368,400 | — | — |
| 2007-10-12 | $7.30 | $7.30 | 2,259,600 | — | — |
| 2007-10-11 | $7.13 | $7.12 | 3,206,400 | — | — |
| 2007-10-10 | $7.12 | $7.12 | 1,346,400 | — | — |
| 2007-10-09 | $7.18 | $7.18 | 1,360,400 | — | — |
| 2007-10-08 | $7.16 | $7.16 | 604,400 | — | — |
| 2007-10-05 | $7.29 | $7.29 | 2,256,800 | — | — |
| 2007-10-04 | $7.13 | $7.13 | 1,762,800 | — | — |
| 2007-10-03 | $7.22 | $7.22 | 3,864,800 | — | — |
| 2007-10-02 | $6.89 | $6.89 | 4,139,200 | — | — |
| 2007-10-01 | $6.60 | $6.60 | 3,556,400 | — | — |
| 2007-09-28 | $6.49 | $6.49 | 2,994,000 | — | — |
| 2007-09-27 | $6.36 | $6.36 | 1,838,400 | — | — |
| 2007-09-26 | $6.37 | $6.37 | 956,000 | — | — |
| 2007-09-25 | $6.23 | $6.23 | 1,160,800 | — | — |
| 2007-09-24 | $6.34 | $6.34 | 1,107,600 | — | — |
| 2007-09-21 | $6.42 | $6.42 | 1,047,600 | — | — |
| 2007-09-20 | $6.48 | $6.48 | 1,091,200 | — | — |
| 2007-09-19 | $6.48 | $6.48 | 1,874,800 | — | — |
| 2007-09-18 | $6.54 | $6.54 | 1,266,400 | — | — |
| 2007-09-17 | $6.44 | $6.44 | 619,200 | — | — |
| 2007-09-14 | $6.44 | $6.44 | 1,164,000 | — | — |
| 2007-09-13 | $6.34 | $6.34 | 1,120,800 | — | — |
| 2007-09-12 | $6.52 | $6.52 | 2,447,600 | — | — |
| 2007-09-11 | $6.50 | $6.50 | 1,986,000 | — | — |
| 2007-09-10 | $6.40 | $6.40 | 1,795,600 | — | — |
| 2007-09-07 | $6.31 | $6.31 | 1,637,600 | — | — |
| 2007-09-06 | $6.34 | $6.34 | 2,196,000 | — | — |
| 2007-09-05 | $6.36 | $6.36 | 2,776,800 | — | — |
| 2007-09-04 | $6.44 | $6.44 | 8,718,000 | — | — |
| 2007-08-31 | $6.22 | $6.22 | 15,055,200 | — | — |
| 2007-08-30 | $5.03 | $5.03 | 1,228,400 | — | — |
| 2007-08-29 | $5.02 | $5.02 | 1,552,000 | — | — |
| 2007-08-28 | $4.88 | $4.87 | 4,324,000 | — | — |
| 2007-08-27 | $5.02 | $5.02 | 728,800 | — | — |
| 2007-08-24 | $5.08 | $5.08 | 1,174,800 | — | — |
| 2007-08-23 | $4.95 | $4.95 | 1,319,200 | — | — |
| 2007-08-22 | $4.96 | $4.96 | 1,710,800 | — | — |
| 2007-08-21 | $4.83 | $4.83 | 594,800 | — | — |
| 2007-08-20 | $4.83 | $4.83 | 855,600 | — | — |
| 2007-08-17 | $4.83 | $4.83 | 1,050,800 | — | — |
| 2007-08-16 | $4.67 | $4.67 | 2,422,000 | — | — |
| 2007-08-15 | $4.67 | $4.67 | 2,082,000 | — | — |
| 2007-08-14 | $4.56 | $4.56 | 2,158,000 | — | — |
| 2007-08-13 | $4.67 | $4.67 | 1,517,600 | — | — |
| 2007-08-10 | $4.58 | $4.58 | 1,975,600 | — | — |
| 2007-08-09 | $4.53 | $4.53 | 3,960,800 | — | — |
| 2007-08-08 | $4.58 | $4.58 | 2,436,000 | — | — |
| 2007-08-07 | $4.52 | $4.52 | 2,334,400 | — | — |
| 2007-08-06 | $4.48 | $4.48 | 1,630,000 | — | — |
| 2007-08-03 | $4.56 | $4.56 | 1,840,800 | — | — |
| 2007-08-02 | $4.75 | $4.75 | 1,561,600 | — | — |
| 2007-08-01 | $4.73 | $4.73 | 3,752,800 | — | — |
| 2007-07-31 | $4.70 | $4.70 | 1,658,800 | — | — |
| 2007-07-30 | $4.63 | $4.63 | 1,272,000 | — | — |
| 2007-07-27 | $4.70 | $4.70 | 1,676,800 | — | — |
| 2007-07-26 | $4.85 | $4.85 | 1,884,800 | — | — |
| 2007-07-25 | $4.94 | $4.93 | 1,913,200 | — | — |
| 2007-07-24 | $5.01 | $5.01 | 3,644,400 | — | — |
| 2007-07-23 | $5.00 | $5.00 | 4,317,200 | — | — |
| 2007-07-20 | $5.29 | $5.29 | 1,593,600 | — | — |
| 2007-07-19 | $5.43 | $5.43 | 1,247,600 | — | — |
| 2007-07-18 | $5.52 | $5.52 | 1,521,600 | — | — |
| 2007-07-17 | $5.56 | $5.55 | 974,000 | — | — |
| 2007-07-16 | $5.48 | $5.48 | 1,267,200 | — | — |
| 2007-07-13 | $5.57 | $5.57 | 979,600 | — | — |
| 2007-07-12 | $5.54 | $5.54 | 1,711,600 | — | — |
| 2007-07-11 | $5.51 | $5.51 | 1,180,400 | — | — |
| 2007-07-10 | $5.44 | $5.44 | 1,511,200 | — | — |
| 2007-07-09 | $5.44 | $5.44 | 2,039,600 | — | — |
| 2007-07-06 | $5.42 | $5.42 | 1,341,200 | — | — |
| 2007-07-05 | $5.45 | $5.45 | 1,036,000 | — | — |
| 2007-07-03 | $5.43 | $5.43 | 723,200 | — | — |
| 2007-07-02 | $5.45 | $5.45 | 1,885,200 | — | — |
| 2007-06-29 | $5.44 | $5.44 | 1,511,200 | — | — |
| 2007-06-28 | $5.42 | $5.42 | 1,336,000 | — | — |
| 2007-06-27 | $5.38 | $5.38 | 1,808,000 | — | — |
| 2007-06-26 | $5.34 | $5.34 | 1,424,800 | — | — |
| 2007-06-25 | $5.33 | $5.33 | 959,600 | — | — |
| 2007-06-22 | $5.44 | $5.44 | 1,371,600 | — | — |
| 2007-06-21 | $5.51 | $5.51 | 1,107,200 | — | — |
| 2007-06-20 | $5.50 | $5.50 | 814,800 | — | — |
| 2007-06-19 | $5.56 | $5.55 | 1,200,400 | — | — |
| 2007-06-18 | $5.54 | $5.54 | 860,800 | — | — |
| 2007-06-15 | $5.54 | $5.54 | 2,099,200 | — | — |
| 2007-06-14 | $5.49 | $5.49 | 1,535,200 | — | — |
| 2007-06-13 | $5.43 | $5.43 | 1,683,200 | — | — |
| 2007-06-12 | $5.39 | $5.39 | 1,962,800 | — | — |
| 2007-06-11 | $5.44 | $5.44 | 1,169,600 | — | — |
| 2007-06-08 | $5.42 | $5.42 | 2,094,000 | — | — |
| 2007-06-07 | $5.32 | $5.32 | 2,272,000 | — | — |
| 2007-06-06 | $5.48 | $5.48 | 2,004,000 | — | — |
| 2007-06-05 | $5.63 | $5.63 | 1,435,200 | — | — |
| 2007-06-04 | $5.72 | $5.72 | 1,395,200 | — | — |
| 2007-06-01 | $5.75 | $5.75 | 2,781,600 | — | — |
| 2007-05-31 | $5.73 | $5.73 | 1,105,200 | — | — |
| 2007-05-30 | $5.69 | $5.69 | 1,363,600 | — | — |
| 2007-05-29 | $5.69 | $5.69 | 2,337,200 | — | — |
| 2007-05-25 | $5.70 | $5.70 | 1,924,400 | — | — |
| 2007-05-24 | $5.66 | $5.66 | 1,447,200 | — | — |
| 2007-05-23 | $5.68 | $5.68 | 672,800 | — | — |
| 2007-05-22 | $5.75 | $5.75 | 1,578,000 | — | — |
| 2007-05-21 | $5.73 | $5.73 | 1,128,800 | — | — |
| 2007-05-18 | $5.72 | $5.72 | 1,648,800 | — | — |
| 2007-05-17 | $5.66 | $5.66 | 1,580,000 | — | — |
| 2007-05-16 | $5.73 | $5.73 | 1,566,400 | — | — |
| 2007-05-15 | $5.73 | $5.73 | 1,184,800 | — | — |
| 2007-05-14 | $5.83 | $5.83 | 1,081,600 | — | — |
| 2007-05-11 | $5.86 | $5.86 | 802,400 | — | — |
| 2007-05-10 | $5.81 | $5.81 | 1,821,600 | — | — |
| 2007-05-09 | $5.87 | $5.87 | 747,200 | — | — |
| 2007-05-08 | $5.87 | $5.87 | 861,600 | — | — |
| 2007-05-07 | $5.81 | $5.81 | 1,590,400 | — | — |
| 2007-05-04 | $5.75 | $5.75 | 2,157,200 | — | — |
| 2007-05-03 | $5.84 | $5.84 | 4,223,200 | — | — |
| 2007-05-02 | $6.07 | $6.07 | 2,879,200 | — | — |
| 2007-05-01 | $6.24 | $6.24 | 5,571,600 | — | — |
| 2007-04-30 | $5.76 | $5.76 | 2,577,600 | — | — |
| 2007-04-27 | $6.11 | $6.11 | 2,696,400 | — | — |
| 2007-04-26 | $5.86 | $5.86 | 682,400 | — | — |
| 2007-04-25 | $5.86 | $5.86 | 970,800 | — | — |
| 2007-04-24 | $5.79 | $5.79 | 1,801,200 | — | — |
| 2007-04-23 | $5.90 | $5.90 | 973,600 | — | — |
| 2007-04-20 | $5.80 | $5.80 | 766,400 | — | — |
| 2007-04-19 | $5.75 | $5.74 | 1,222,400 | — | — |
| 2007-04-18 | $5.81 | $5.81 | 1,622,000 | — | — |
| 2007-04-17 | $5.69 | $5.69 | 610,400 | — | — |
| 2007-04-16 | $5.69 | $5.69 | 1,376,400 | — | — |
| 2007-04-13 | $5.54 | $5.54 | 617,600 | — | — |
| 2007-04-12 | $5.54 | $5.54 | 671,200 | — | — |
| 2007-04-11 | $5.48 | $5.48 | 943,600 | — | — |
| 2007-04-10 | $5.51 | $5.51 | 1,022,400 | — | — |
| 2007-04-09 | $5.54 | $5.54 | 1,228,400 | — | — |
| 2007-04-05 | $5.52 | $5.52 | 1,250,800 | — | — |
| 2007-04-04 | $5.54 | $5.54 | 614,400 | — | — |
| 2007-04-03 | $5.57 | $5.57 | 1,424,000 | — | — |
| 2007-04-02 | $5.50 | $5.50 | 654,800 | — | — |
| 2007-03-30 | $5.49 | $5.49 | 863,200 | — | — |
| 2007-03-29 | $5.49 | $5.49 | 822,400 | — | — |
| 2007-03-28 | $5.53 | $5.53 | 936,400 | — | — |
| 2007-03-27 | $5.61 | $5.61 | 747,200 | — | — |
| 2007-03-26 | $5.69 | $5.69 | 1,057,600 | — | — |
| 2007-03-23 | $5.66 | $5.66 | 1,113,600 | — | — |
| 2007-03-22 | $5.63 | $5.63 | 973,200 | — | — |
| 2007-03-21 | $5.63 | $5.63 | 1,443,200 | — | — |
| 2007-03-20 | $5.60 | $5.60 | 1,455,600 | — | — |
| 2007-03-19 | $5.50 | $5.50 | 1,568,800 | — | — |
| 2007-03-16 | $5.35 | $5.34 | 1,064,800 | — | — |
| 2007-03-15 | $5.31 | $5.31 | 1,876,400 | — | — |
| 2007-03-14 | $5.23 | $5.23 | 2,092,000 | — | — |
| 2007-03-13 | $5.20 | $5.20 | 1,132,000 | — | — |
| 2007-03-12 | $5.30 | $5.30 | 1,224,800 | — | — |
| 2007-03-09 | $5.39 | $5.39 | 1,671,200 | — | — |
| 2007-03-08 | $5.40 | $5.40 | 1,829,600 | — | — |
| 2007-03-07 | $5.31 | $5.31 | 1,678,800 | — | — |
| 2007-03-06 | $5.34 | $5.34 | 1,512,400 | — | — |
| 2007-03-05 | $5.15 | $5.15 | 1,991,600 | — | — |
| 2007-03-02 | $5.37 | $5.37 | 1,533,200 | — | — |
| 2007-03-01 | $5.50 | $5.50 | 3,186,000 | — | — |
| 2007-02-28 | $5.46 | $5.46 | 2,708,400 | — | — |
| 2007-02-27 | $5.48 | $5.48 | 1,692,400 | — | — |
| 2007-02-26 | $5.70 | $5.70 | 1,318,800 | — | — |
| 2007-02-23 | $5.69 | $5.69 | 1,018,000 | — | — |
| 2007-02-22 | $5.73 | $5.73 | 1,264,400 | — | — |
| 2007-02-21 | $5.74 | $5.74 | 2,637,600 | — | — |
| 2007-02-20 | $5.91 | $5.91 | 2,280,800 | — | — |
| 2007-02-16 | $5.94 | $5.94 | 3,228,800 | — | — |
| 2007-02-15 | $5.95 | $5.95 | 3,403,200 | — | — |
| 2007-02-14 | $5.81 | $5.81 | 2,536,000 | — | — |
| 2007-02-13 | $5.82 | $5.82 | 2,158,800 | — | — |
| 2007-02-12 | $5.83 | $5.83 | 4,719,200 | — | — |
| 2007-02-09 | $5.70 | $5.70 | 15,248,800 | — | — |
| 2007-02-08 | $4.89 | $4.88 | 2,262,800 | — | — |
| 2007-02-07 | $4.90 | $4.90 | 1,850,000 | — | — |
| 2007-02-06 | $4.78 | $4.78 | 1,368,000 | — | — |
| 2007-02-05 | $4.72 | $4.72 | 869,200 | — | — |
| 2007-02-02 | $4.74 | $4.74 | 1,162,800 | — | — |
| 2007-02-01 | $4.74 | $4.74 | 2,830,000 | — | — |
| 2007-01-31 | $4.70 | $4.70 | 1,686,400 | — | — |
| 2007-01-30 | $4.75 | $4.75 | 847,600 | — | — |
| 2007-01-29 | $4.70 | $4.70 | 990,000 | — | — |
| 2007-01-26 | $4.76 | $4.76 | 920,000 | — | — |
| 2007-01-25 | $4.82 | $4.82 | 1,216,800 | — | — |
| 2007-01-24 | $4.95 | $4.95 | 2,932,400 | — | — |
| 2007-01-23 | $4.80 | $4.80 | 652,800 | — | — |
| 2007-01-22 | $4.76 | $4.76 | 907,600 | — | — |
| 2007-01-19 | $4.75 | $4.75 | 922,400 | — | — |
| 2007-01-18 | $4.84 | $4.84 | 2,918,400 | — | — |
| 2007-01-17 | $4.78 | $4.78 | 730,400 | — | — |
| 2007-01-16 | $4.78 | $4.78 | 1,663,200 | — | — |
| 2007-01-12 | $4.67 | $4.67 | 445,200 | — | — |
| 2007-01-11 | $4.66 | $4.66 | 1,562,400 | — | — |
| 2007-01-10 | $4.63 | $4.63 | 1,194,400 | — | — |
| 2007-01-09 | $4.64 | $4.64 | 2,358,000 | — | — |
| 2007-01-08 | $4.72 | $4.72 | 1,972,400 | — | — |
| 2007-01-05 | $4.79 | $4.78 | 2,250,400 | — | — |
| 2007-01-04 | $4.96 | $4.96 | 2,943,200 | — | — |
| 2007-01-03 | $5.01 | $5.01 | 3,181,600 | — | — |