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
- 2003-12-18 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 | $6.49 | $6.57 | 5,659,200 | — | — |
| 2007-12-28 | $6.67 | $6.75 | 5,666,400 | — | — |
| 2007-12-27 | $6.68 | $6.76 | 6,582,400 | — | — |
| 2007-12-26 | $6.99 | $7.07 | 4,846,800 | — | — |
| 2007-12-24 | $6.90 | $6.97 | 2,782,000 | — | — |
| 2007-12-21 | $6.99 | $7.07 | 7,447,200 | — | — |
| 2007-12-20 | $6.74 | $6.81 | 3,750,400 | — | — |
| 2007-12-19 | $6.75 | $6.82 | 6,347,200 | — | — |
| 2007-12-18 | $6.83 | $6.91 | 10,766,800 | — | — |
| 2007-12-17 | $6.85 | $6.93 | 5,865,600 | — | — |
| 2007-12-14 | $6.92 | $6.99 | 8,826,400 | — | — |
| 2007-12-13 | $7.30 | $7.38 | 18,790,000 | — | — |
| 2007-12-12 | $7.67 | $7.76 | 7,382,400 | — | — |
| 2007-12-11 | $7.64 | $7.73 | 7,376,400 | — | — |
| 2007-12-10 | $8.00 | $8.09 | 5,827,200 | — | — |
| 2007-12-07 | $7.77 | $7.86 | 4,462,400 | — | — |
| 2007-12-06 | $7.81 | $7.89 | 5,184,400 | — | — |
| 2007-12-05 | $7.46 | $7.54 | 4,336,000 | — | — |
| 2007-12-04 | $7.42 | $7.51 | 4,810,000 | — | — |
| 2007-12-03 | $7.53 | $7.62 | 8,472,400 | — | — |
| 2007-11-30 | $7.42 | $7.51 | 20,206,000 | — | — |
| 2007-11-29 | $7.07 | $7.15 | 9,746,400 | — | — |
| 2007-11-28 | $7.00 | $7.08 | 6,916,000 | — | — |
| 2007-11-27 | $6.79 | $6.85 | 8,724,000 | — | — |
| 2007-11-26 | $6.92 | $6.97 | 7,398,400 | — | — |
| 2007-11-23 | $7.38 | $7.44 | 3,146,400 | — | — |
| 2007-11-21 | $7.34 | $7.40 | 15,743,600 | — | — |
| 2007-11-20 | $7.45 | $7.52 | 12,221,200 | — | — |
| 2007-11-19 | $7.87 | $7.94 | 6,964,400 | — | — |
| 2007-11-16 | $8.05 | $8.11 | 6,004,000 | — | — |
| 2007-11-15 | $8.11 | $8.17 | 5,259,600 | — | — |
| 2007-11-14 | $8.32 | $8.39 | 5,820,800 | — | — |
| 2007-11-13 | $8.36 | $8.43 | 7,083,200 | — | — |
| 2007-11-12 | $7.93 | $8.00 | 11,524,000 | — | — |
| 2007-11-09 | $7.73 | $7.79 | 9,003,600 | — | — |
| 2007-11-08 | $7.73 | $7.80 | 11,770,400 | — | — |
| 2007-11-07 | $8.11 | $8.18 | 5,617,600 | — | — |
| 2007-11-06 | $8.49 | $8.56 | 6,080,800 | — | — |
| 2007-11-05 | $8.71 | $8.78 | 6,378,800 | — | — |
| 2007-11-02 | $8.92 | $8.99 | 5,454,000 | — | — |
| 2007-11-01 | $8.68 | $8.75 | 7,503,600 | — | — |
| 2007-10-31 | $9.00 | $9.08 | 4,510,800 | — | — |
| 2007-10-30 | $8.70 | $8.77 | 3,610,400 | — | — |
| 2007-10-29 | $8.70 | $8.77 | 3,873,600 | — | — |
| 2007-10-26 | $8.80 | $8.87 | 4,448,000 | — | — |
| 2007-10-25 | $8.86 | $8.94 | 4,624,400 | — | — |
| 2007-10-24 | $9.06 | $9.13 | 7,013,600 | — | — |
| 2007-10-23 | $9.35 | $9.42 | 10,308,800 | — | — |
| 2007-10-22 | $8.61 | $8.68 | 6,568,000 | — | — |
| 2007-10-19 | $8.51 | $8.58 | 19,174,800 | — | — |
| 2007-10-18 | $8.42 | $8.49 | 6,195,600 | — | — |
| 2007-10-17 | $8.39 | $8.46 | 3,863,200 | — | — |
| 2007-10-16 | $8.27 | $8.34 | 5,474,000 | — | — |
| 2007-10-15 | $8.27 | $8.34 | 3,546,400 | — | — |
| 2007-10-12 | $8.47 | $8.54 | 4,274,400 | — | — |
| 2007-10-11 | $8.17 | $8.24 | 5,734,400 | — | — |
| 2007-10-10 | $8.41 | $8.48 | 15,875,200 | — | — |
| 2007-10-09 | $9.07 | $9.15 | 4,030,400 | — | — |
| 2007-10-08 | $9.18 | $9.26 | 1,853,200 | — | — |
| 2007-10-05 | $9.26 | $9.34 | 2,399,600 | — | — |
| 2007-10-04 | $9.12 | $9.19 | 2,610,800 | — | — |
| 2007-10-03 | $9.16 | $9.24 | 4,262,800 | — | — |
| 2007-10-02 | $9.33 | $9.41 | 3,268,000 | — | — |
| 2007-10-01 | $9.16 | $9.24 | 4,752,000 | — | — |
| 2007-09-28 | $8.94 | $9.01 | 3,605,200 | — | — |
| 2007-09-27 | $9.22 | $9.29 | 6,202,800 | — | — |
| 2007-09-26 | $9.01 | $9.08 | 7,139,200 | — | — |
| 2007-09-25 | $8.91 | $8.99 | 5,028,000 | — | — |
| 2007-09-24 | $8.93 | $9.01 | 2,797,200 | — | — |
| 2007-09-21 | $8.86 | $8.93 | 5,467,200 | — | — |
| 2007-09-20 | $8.72 | $8.79 | 4,304,000 | — | — |
| 2007-09-19 | $8.82 | $8.89 | 6,163,600 | — | — |
| 2007-09-18 | $8.80 | $8.87 | 7,180,800 | — | — |
| 2007-09-17 | $8.47 | $8.54 | 10,134,800 | — | — |
| 2007-09-14 | $8.57 | $8.64 | 4,939,200 | — | — |
| 2007-09-13 | $8.43 | $8.50 | 7,759,200 | — | — |
| 2007-09-12 | $8.25 | $8.32 | 5,908,000 | — | — |
| 2007-09-11 | $8.09 | $8.16 | 6,410,000 | — | — |
| 2007-09-10 | $7.85 | $7.91 | 7,327,200 | — | — |
| 2007-09-07 | $7.89 | $7.95 | 9,682,400 | — | — |
| 2007-09-06 | $7.64 | $7.70 | 6,490,400 | — | — |
| 2007-09-05 | $7.76 | $7.82 | 11,117,600 | — | — |
| 2007-09-04 | $7.38 | $7.44 | 5,356,400 | — | — |
| 2007-08-31 | $7.23 | $7.29 | 4,701,600 | — | — |
| 2007-08-30 | $7.10 | $7.16 | 3,998,800 | — | — |
| 2007-08-29 | $7.24 | $7.30 | 5,984,400 | — | — |
| 2007-08-28 | $6.85 | $6.89 | 4,478,400 | — | — |
| 2007-08-27 | $7.27 | $7.31 | 4,668,800 | — | — |
| 2007-08-24 | $7.56 | $7.60 | 2,776,400 | — | — |
| 2007-08-23 | $7.50 | $7.54 | 3,938,800 | — | — |
| 2007-08-22 | $7.66 | $7.70 | 4,652,000 | — | — |
| 2007-08-21 | $7.47 | $7.51 | 3,371,200 | — | — |
| 2007-08-20 | $7.41 | $7.45 | 4,282,000 | — | — |
| 2007-08-17 | $7.19 | $7.22 | 7,074,000 | — | — |
| 2007-08-16 | $6.95 | $6.99 | 11,632,400 | — | — |
| 2007-08-15 | $6.78 | $6.82 | 6,852,000 | — | — |
| 2007-08-14 | $7.14 | $7.18 | 5,221,200 | — | — |
| 2007-08-13 | $7.35 | $7.39 | 5,167,600 | — | — |
| 2007-08-10 | $7.33 | $7.37 | 8,130,000 | — | — |
| 2007-08-09 | $7.63 | $7.67 | 8,527,600 | — | — |
| 2007-08-08 | $8.00 | $8.04 | 10,568,800 | — | — |
| 2007-08-07 | $7.62 | $7.66 | 8,994,400 | — | — |
| 2007-08-06 | $7.30 | $7.34 | 10,880,800 | — | — |
| 2007-08-03 | $7.42 | $7.46 | 7,046,000 | — | — |
| 2007-08-02 | $7.75 | $7.79 | 9,551,600 | — | — |
| 2007-08-01 | $7.97 | $8.01 | 8,378,400 | — | — |
| 2007-07-31 | $7.79 | $7.83 | 6,769,200 | — | — |
| 2007-07-30 | $7.88 | $7.92 | 6,801,600 | — | — |
| 2007-07-27 | $7.85 | $7.89 | 8,635,200 | — | — |
| 2007-07-26 | $7.86 | $7.90 | 12,324,800 | — | — |
| 2007-07-25 | $7.92 | $7.96 | 7,653,200 | — | — |
| 2007-07-24 | $7.89 | $7.94 | 7,690,000 | — | — |
| 2007-07-23 | $8.30 | $8.35 | 12,877,600 | — | — |
| 2007-07-20 | $8.05 | $8.09 | 24,625,200 | — | — |
| 2007-07-19 | $7.21 | $7.25 | 5,085,600 | — | — |
| 2007-07-18 | $7.19 | $7.23 | 4,816,400 | — | — |
| 2007-07-17 | $7.31 | $7.35 | 4,422,800 | — | — |
| 2007-07-16 | $7.32 | $7.36 | 7,747,600 | — | — |
| 2007-07-13 | $7.28 | $7.32 | 7,497,600 | — | — |
| 2007-07-12 | $7.02 | $7.06 | 6,536,800 | — | — |
| 2007-07-11 | $6.89 | $6.92 | 3,980,400 | — | — |
| 2007-07-10 | $6.93 | $6.97 | 5,811,200 | — | — |
| 2007-07-09 | $6.85 | $6.89 | 2,892,400 | — | — |
| 2007-07-06 | $6.79 | $6.82 | 2,184,000 | — | — |
| 2007-07-05 | $6.74 | $6.77 | 1,825,200 | — | — |
| 2007-07-03 | $6.67 | $6.71 | 1,620,400 | — | — |
| 2007-07-02 | $6.73 | $6.77 | 5,069,200 | — | — |
| 2007-06-29 | $6.48 | $6.51 | 3,967,600 | — | — |
| 2007-06-28 | $6.43 | $6.47 | 3,116,400 | — | — |
| 2007-06-27 | $6.47 | $6.50 | 5,012,000 | — | — |
| 2007-06-26 | $6.40 | $6.44 | 3,430,400 | — | — |
| 2007-06-25 | $6.51 | $6.54 | 3,812,800 | — | — |
| 2007-06-22 | $6.57 | $6.60 | 7,772,800 | — | — |
| 2007-06-21 | $6.68 | $6.71 | 3,498,000 | — | — |
| 2007-06-20 | $6.56 | $6.60 | 6,758,000 | — | — |
| 2007-06-19 | $6.62 | $6.65 | 4,463,600 | — | — |
| 2007-06-18 | $6.71 | $6.75 | 3,978,400 | — | — |
| 2007-06-15 | $6.67 | $6.70 | 4,958,400 | — | — |
| 2007-06-14 | $6.58 | $6.61 | 5,261,600 | — | — |
| 2007-06-13 | $6.50 | $6.53 | 4,673,200 | — | — |
| 2007-06-12 | $6.51 | $6.54 | 4,546,800 | — | — |
| 2007-06-11 | $6.65 | $6.68 | 4,513,200 | — | — |
| 2007-06-08 | $6.65 | $6.69 | 5,750,400 | — | — |
| 2007-06-07 | $6.52 | $6.55 | 5,922,000 | — | — |
| 2007-06-06 | $6.56 | $6.59 | 3,889,200 | — | — |
| 2007-06-05 | $6.52 | $6.55 | 3,702,800 | — | — |
| 2007-06-04 | $6.62 | $6.65 | 5,994,000 | — | — |
| 2007-06-01 | $6.52 | $6.55 | 18,680,000 | — | — |
| 2007-05-31 | $6.34 | $6.38 | 4,137,600 | — | — |
| 2007-05-30 | $6.24 | $6.27 | 4,627,600 | — | — |
| 2007-05-29 | $6.20 | $6.23 | 2,576,000 | — | — |
| 2007-05-25 | $6.24 | $6.25 | 4,598,800 | — | — |
| 2007-05-24 | $6.12 | $6.14 | 4,254,800 | — | — |
| 2007-05-23 | $6.23 | $6.24 | 3,932,000 | — | — |
| 2007-05-22 | $6.15 | $6.16 | 4,260,000 | — | — |
| 2007-05-21 | $6.18 | $6.19 | 5,134,400 | — | — |
| 2007-05-18 | $6.10 | $6.11 | 3,413,200 | — | — |
| 2007-05-17 | $6.09 | $6.10 | 5,019,600 | — | — |
| 2007-05-16 | $6.17 | $6.18 | 7,575,600 | — | — |
| 2007-05-15 | $6.11 | $6.12 | 5,079,200 | — | — |
| 2007-05-14 | $6.21 | $6.23 | 4,092,400 | — | — |
| 2007-05-11 | $6.32 | $6.33 | 3,138,400 | — | — |
| 2007-05-10 | $6.39 | $6.40 | 3,426,000 | — | — |
| 2007-05-09 | $6.48 | $6.49 | 4,222,400 | — | — |
| 2007-05-08 | $6.44 | $6.46 | 5,972,400 | — | — |
| 2007-05-07 | $6.56 | $6.58 | 3,635,200 | — | — |
| 2007-05-04 | $6.72 | $6.73 | 4,873,200 | — | — |
| 2007-05-03 | $6.68 | $6.70 | 5,100,400 | — | — |
| 2007-05-02 | $6.50 | $6.51 | 4,248,800 | — | — |
| 2007-05-01 | $6.50 | $6.52 | 6,522,000 | — | — |
| 2007-04-30 | $6.49 | $6.51 | 4,124,800 | — | — |
| 2007-04-27 | $6.55 | $6.56 | 5,893,600 | — | — |
| 2007-04-26 | $6.62 | $6.63 | 4,439,600 | — | — |
| 2007-04-25 | $6.61 | $6.62 | 5,494,800 | — | — |
| 2007-04-24 | $6.49 | $6.51 | 11,860,000 | — | — |
| 2007-04-23 | $6.65 | $6.67 | 7,078,800 | — | — |
| 2007-04-20 | $6.74 | $6.75 | 21,748,800 | — | — |
| 2007-04-19 | $7.10 | $7.12 | 9,693,600 | — | — |
| 2007-04-18 | $7.00 | $7.01 | 5,260,400 | — | — |
| 2007-04-17 | $6.83 | $6.84 | 3,608,400 | — | — |
| 2007-04-16 | $6.88 | $6.89 | 4,059,600 | — | — |
| 2007-04-13 | $6.69 | $6.70 | 2,317,200 | — | — |
| 2007-04-12 | $6.72 | $6.73 | 4,981,200 | — | — |
| 2007-04-11 | $6.65 | $6.66 | 4,047,600 | — | — |
| 2007-04-10 | $6.71 | $6.73 | 3,415,200 | — | — |
| 2007-04-09 | $6.72 | $6.74 | 2,339,600 | — | — |
| 2007-04-05 | $6.74 | $6.76 | 2,106,000 | — | — |
| 2007-04-04 | $6.68 | $6.69 | 2,343,600 | — | — |
| 2007-04-03 | $6.63 | $6.64 | 3,774,000 | — | — |
| 2007-04-02 | $6.57 | $6.59 | 3,806,400 | — | — |
| 2007-03-30 | $6.50 | $6.51 | 4,215,600 | — | — |
| 2007-03-29 | $6.51 | $6.52 | 10,080,000 | — | — |
| 2007-03-28 | $6.46 | $6.47 | 11,006,800 | — | — |
| 2007-03-27 | $6.55 | $6.56 | 3,585,600 | — | — |
| 2007-03-26 | $6.72 | $6.74 | 2,790,400 | — | — |
| 2007-03-23 | $6.78 | $6.79 | 6,054,800 | — | — |
| 2007-03-22 | $6.71 | $6.72 | 4,345,200 | — | — |
| 2007-03-21 | $6.73 | $6.75 | 3,003,600 | — | — |
| 2007-03-20 | $6.57 | $6.59 | 2,513,200 | — | — |
| 2007-03-19 | $6.49 | $6.51 | 4,243,600 | — | — |
| 2007-03-16 | $6.45 | $6.47 | 3,767,600 | — | — |
| 2007-03-15 | $6.62 | $6.64 | 4,913,600 | — | — |
| 2007-03-14 | $6.56 | $6.58 | 5,546,000 | — | — |
| 2007-03-13 | $6.55 | $6.57 | 5,958,800 | — | — |
| 2007-03-12 | $6.46 | $6.48 | 3,284,400 | — | — |
| 2007-03-09 | $6.40 | $6.42 | 4,477,600 | — | — |
| 2007-03-08 | $6.44 | $6.46 | 3,372,000 | — | — |
| 2007-03-07 | $6.34 | $6.36 | 3,713,200 | — | — |
| 2007-03-06 | $6.34 | $6.35 | 4,968,000 | — | — |
| 2007-03-05 | $6.31 | $6.32 | 4,164,400 | — | — |
| 2007-03-02 | $6.47 | $6.49 | 10,410,000 | — | — |
| 2007-03-01 | $6.67 | $6.69 | 16,163,600 | — | — |
| 2007-02-28 | $6.21 | $6.23 | 5,827,600 | — | — |
| 2007-02-27 | $6.20 | $6.22 | 5,088,000 | — | — |
| 2007-02-26 | $6.39 | $6.40 | 5,902,800 | — | — |
| 2007-02-23 | $6.43 | $6.44 | 3,196,800 | — | — |
| 2007-02-22 | $6.45 | $6.45 | 13,951,600 | — | — |
| 2007-02-21 | $6.56 | $6.55 | 6,020,800 | — | — |
| 2007-02-20 | $6.51 | $6.51 | 5,973,600 | — | — |
| 2007-02-16 | $6.65 | $6.65 | 6,272,000 | — | — |
| 2007-02-15 | $6.59 | $6.59 | 5,179,600 | — | — |
| 2007-02-14 | $6.52 | $6.52 | 6,888,400 | — | — |
| 2007-02-13 | $6.34 | $6.34 | 5,396,400 | — | — |
| 2007-02-12 | $6.21 | $6.21 | 3,527,200 | — | — |
| 2007-02-09 | $6.14 | $6.14 | 3,395,200 | — | — |
| 2007-02-08 | $6.26 | $6.26 | 7,111,200 | — | — |
| 2007-02-07 | $6.24 | $6.24 | 5,501,600 | — | — |
| 2007-02-06 | $6.31 | $6.31 | 7,274,400 | — | — |
| 2007-02-05 | $6.11 | $6.11 | 4,339,600 | — | — |
| 2007-02-02 | $6.11 | $6.11 | 5,704,400 | — | — |
| 2007-02-01 | $6.00 | $6.00 | 8,096,800 | — | — |
| 2007-01-31 | $5.95 | $5.95 | 6,804,400 | — | — |
| 2007-01-30 | $6.08 | $6.08 | 5,828,400 | — | — |
| 2007-01-29 | $6.08 | $6.08 | 9,351,200 | — | — |
| 2007-01-26 | $5.85 | $5.85 | 17,682,400 | — | — |
| 2007-01-25 | $5.27 | $5.27 | 5,168,800 | — | — |
| 2007-01-24 | $5.40 | $5.40 | 5,685,600 | — | — |
| 2007-01-23 | $5.29 | $5.29 | 3,191,600 | — | — |
| 2007-01-22 | $5.33 | $5.33 | 2,929,600 | — | — |
| 2007-01-19 | $5.34 | $5.34 | 2,910,400 | — | — |
| 2007-01-18 | $5.25 | $5.25 | 2,400,000 | — | — |
| 2007-01-17 | $5.26 | $5.26 | 2,846,800 | — | — |
| 2007-01-16 | $5.31 | $5.31 | 4,674,000 | — | — |
| 2007-01-12 | $5.45 | $5.45 | 3,110,800 | — | — |
| 2007-01-11 | $5.37 | $5.37 | 4,026,400 | — | — |
| 2007-01-10 | $5.19 | $5.19 | 2,113,600 | — | — |
| 2007-01-09 | $5.13 | $5.13 | 2,587,200 | — | — |
| 2007-01-08 | $5.13 | $5.13 | 3,679,600 | — | — |
| 2007-01-05 | $5.07 | $5.07 | 2,784,400 | — | — |
| 2007-01-04 | $5.09 | $5.09 | 4,385,600 | — | — |
| 2007-01-03 | $5.13 | $5.13 | 7,435,200 | — | — |