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
- 1999-08-17 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 | $4.69 | $4.69 | 1,559,639 | — | — |
| 2007-12-28 | $4.73 | $4.73 | 1,883,198 | — | — |
| 2007-12-27 | $4.52 | $4.52 | 1,225,932 | — | — |
| 2007-12-26 | $4.52 | $4.52 | 1,387,256 | — | — |
| 2007-12-24 | $4.57 | $4.57 | 572,310 | — | — |
| 2007-12-21 | $4.61 | $4.61 | 1,819,449 | — | — |
| 2007-12-20 | $4.44 | $4.44 | 1,598,669 | — | — |
| 2007-12-19 | $4.46 | $4.46 | 1,078,659 | — | — |
| 2007-12-18 | $4.44 | $4.44 | 1,763,375 | — | — |
| 2007-12-17 | $4.38 | $4.38 | 2,824,081 | — | — |
| 2007-12-14 | $4.84 | $4.84 | 4,594,091 | — | — |
| 2007-12-13 | $4.39 | $4.39 | 4,845,575 | — | — |
| 2007-12-12 | $4.74 | $4.74 | 4,500,679 | — | — |
| 2007-12-11 | $4.99 | $4.99 | 3,758,329 | — | — |
| 2007-12-10 | $5.23 | $5.23 | 5,055,556 | — | — |
| 2007-12-07 | $5.44 | $5.44 | 16,519,968 | — | — |
| 2007-12-06 | $7.62 | $7.62 | 2,750,054 | — | — |
| 2007-12-05 | $7.41 | $7.41 | 1,325,589 | — | — |
| 2007-12-04 | $7.39 | $7.39 | 1,214,874 | — | — |
| 2007-12-03 | $7.69 | $7.69 | 1,366,440 | — | — |
| 2007-11-30 | $7.66 | $7.66 | 1,339,119 | — | — |
| 2007-11-29 | $7.49 | $7.49 | 833,160 | — | — |
| 2007-11-28 | $7.66 | $7.66 | 1,020,635 | — | — |
| 2007-11-27 | $7.46 | $7.46 | 1,337,558 | — | — |
| 2007-11-26 | $7.49 | $7.49 | 1,426,286 | — | — |
| 2007-11-23 | $7.86 | $7.86 | 293,115 | — | — |
| 2007-11-21 | $7.71 | $7.71 | 1,536,221 | — | — |
| 2007-11-20 | $8.01 | $8.01 | 2,734,832 | — | — |
| 2007-11-19 | $8.59 | $8.59 | 948,039 | — | — |
| 2007-11-16 | $8.62 | $8.62 | 1,306,204 | — | — |
| 2007-11-15 | $8.58 | $8.58 | 1,331,183 | — | — |
| 2007-11-14 | $8.61 | $8.61 | 1,214,744 | — | — |
| 2007-11-13 | $8.52 | $8.52 | 1,256,506 | — | — |
| 2007-11-12 | $8.30 | $8.30 | 1,085,685 | — | — |
| 2007-11-09 | $8.59 | $8.59 | 2,479,706 | — | — |
| 2007-11-08 | $8.26 | $8.26 | 3,933,834 | — | — |
| 2007-11-07 | $8.73 | $8.73 | 1,647,717 | — | — |
| 2007-11-06 | $9.11 | $9.11 | 1,664,499 | — | — |
| 2007-11-05 | $9.47 | $9.47 | 2,850,491 | — | — |
| 2007-11-02 | $9.42 | $9.42 | 6,172,725 | — | — |
| 2007-11-01 | $8.35 | $8.35 | 7,240,065 | — | — |
| 2007-10-31 | $9.29 | $9.29 | 5,742,874 | — | — |
| 2007-10-30 | $9.32 | $9.32 | 19,353,806 | — | — |
| 2007-10-29 | $15.44 | $15.44 | 1,199,652 | — | — |
| 2007-10-26 | $15.95 | $15.95 | 699,288 | — | — |
| 2007-10-25 | $16.32 | $16.32 | 804,929 | — | — |
| 2007-10-24 | $16.56 | $16.56 | 431,802 | — | — |
| 2007-10-23 | $16.72 | $16.72 | 852,155 | — | — |
| 2007-10-22 | $16.45 | $16.45 | 516,887 | — | — |
| 2007-10-19 | $16.26 | $16.26 | 929,304 | — | — |
| 2007-10-18 | $16.79 | $16.79 | 474,475 | — | — |
| 2007-10-17 | $16.70 | $16.70 | 1,117,299 | — | — |
| 2007-10-16 | $16.16 | $16.16 | 525,344 | — | — |
| 2007-10-15 | $15.81 | $15.81 | 642,694 | — | — |
| 2007-10-12 | $16.43 | $16.43 | 508,431 | — | — |
| 2007-10-11 | $16.05 | $16.05 | 976,661 | — | — |
| 2007-10-10 | $16.05 | $16.05 | 1,491,987 | — | — |
| 2007-10-09 | $16.01 | $16.01 | 1,983,505 | — | — |
| 2007-10-08 | $14.73 | $14.73 | 468,620 | — | — |
| 2007-10-05 | $14.56 | $14.56 | 365,061 | — | — |
| 2007-10-04 | $14.73 | $14.73 | 761,605 | — | — |
| 2007-10-03 | $14.80 | $14.80 | 452,488 | — | — |
| 2007-10-02 | $14.46 | $14.46 | 550,063 | — | — |
| 2007-10-01 | $14.37 | $14.37 | 1,779,508 | — | — |
| 2007-09-28 | $14.67 | $14.67 | 840,576 | — | — |
| 2007-09-27 | $15.16 | $15.16 | 1,222,290 | — | — |
| 2007-09-26 | $15.20 | $15.20 | 1,286,039 | — | — |
| 2007-09-25 | $14.74 | $14.74 | 1,151,515 | — | — |
| 2007-09-24 | $13.94 | $13.94 | 1,278,233 | — | — |
| 2007-09-21 | $14.65 | $14.65 | 1,839,744 | — | — |
| 2007-09-20 | $14.87 | $14.87 | 600,281 | — | — |
| 2007-09-19 | $15.27 | $15.27 | 735,716 | — | — |
| 2007-09-18 | $15.24 | $15.24 | 1,206,157 | — | — |
| 2007-09-17 | $14.47 | $14.47 | 881,167 | — | — |
| 2007-09-14 | $14.72 | $14.72 | 866,076 | — | — |
| 2007-09-13 | $14.88 | $14.88 | 1,127,577 | — | — |
| 2007-09-12 | $15.59 | $15.59 | 689,530 | — | — |
| 2007-09-11 | $15.91 | $15.91 | 644,906 | — | — |
| 2007-09-10 | $15.70 | $15.70 | 1,201,864 | — | — |
| 2007-09-07 | $16.19 | $16.19 | 2,952,880 | — | — |
| 2007-09-06 | $15.40 | $15.40 | 1,671,915 | — | — |
| 2007-09-05 | $16.29 | $16.29 | 1,146,311 | — | — |
| 2007-09-04 | $16.10 | $16.10 | 742,221 | — | — |
| 2007-08-31 | $16.14 | $16.14 | 1,351,739 | — | — |
| 2007-08-30 | $15.47 | $15.47 | 359,596 | — | — |
| 2007-08-29 | $15.38 | $15.38 | 285,309 | — | — |
| 2007-08-28 | $14.70 | $14.70 | 381,974 | — | — |
| 2007-08-27 | $15.00 | $15.00 | 302,873 | — | — |
| 2007-08-24 | $15.38 | $15.38 | 627,342 | — | — |
| 2007-08-23 | $15.05 | $15.05 | 383,925 | — | — |
| 2007-08-22 | $15.37 | $15.37 | 644,385 | — | — |
| 2007-08-21 | $14.76 | $14.76 | 414,759 | — | — |
| 2007-08-20 | $15.05 | $15.05 | 586,101 | — | — |
| 2007-08-17 | $14.65 | $14.65 | 857,489 | — | — |
| 2007-08-16 | $14.74 | $14.74 | 806,880 | — | — |
| 2007-08-15 | $13.96 | $13.96 | 1,342,892 | — | — |
| 2007-08-14 | $14.50 | $14.50 | 615,373 | — | — |
| 2007-08-13 | $15.21 | $15.21 | 630,725 | — | — |
| 2007-08-10 | $15.35 | $15.35 | 1,509,420 | — | — |
| 2007-08-09 | $16.83 | $16.83 | 2,674,856 | — | — |
| 2007-08-08 | $16.13 | $16.13 | 2,767,747 | — | — |
| 2007-08-07 | $15.37 | $15.37 | 1,510,461 | — | — |
| 2007-08-06 | $14.35 | $14.35 | 992,403 | — | — |
| 2007-08-03 | $14.18 | $14.18 | 1,330,403 | — | — |
| 2007-08-02 | $15.03 | $15.03 | 1,094,401 | — | — |
| 2007-08-01 | $14.83 | $14.83 | 1,180,007 | — | — |
| 2007-07-31 | $14.45 | $14.45 | 1,605,954 | — | — |
| 2007-07-30 | $13.99 | $13.99 | 851,765 | — | — |
| 2007-07-27 | $13.35 | $13.35 | 796,342 | — | — |
| 2007-07-26 | $13.41 | $13.41 | 1,139,416 | — | — |
| 2007-07-25 | $13.65 | $13.65 | 885,461 | — | — |
| 2007-07-24 | $13.93 | $13.93 | 1,129,268 | — | — |
| 2007-07-23 | $13.67 | $13.67 | 671,186 | — | — |
| 2007-07-20 | $13.65 | $13.65 | 1,328,581 | — | — |
| 2007-07-19 | $14.44 | $14.44 | 1,264,182 | — | — |
| 2007-07-18 | $13.76 | $13.76 | 936,850 | — | — |
| 2007-07-17 | $13.87 | $13.87 | 850,854 | — | — |
| 2007-07-16 | $13.65 | $13.65 | 701,629 | — | — |
| 2007-07-13 | $13.77 | $13.77 | 1,665,150 | — | — |
| 2007-07-12 | $14.22 | $14.22 | 2,728,587 | — | — |
| 2007-07-11 | $13.45 | $13.45 | 1,281,355 | — | — |
| 2007-07-10 | $13.07 | $13.07 | 1,317,002 | — | — |
| 2007-07-09 | $12.87 | $12.87 | 722,575 | — | — |
| 2007-07-06 | $12.93 | $12.93 | 478,248 | — | — |
| 2007-07-05 | $12.83 | $12.83 | 448,064 | — | — |
| 2007-07-03 | $12.70 | $12.70 | 473,824 | — | — |
| 2007-07-02 | $12.91 | $12.91 | 518,188 | — | — |
| 2007-06-29 | $12.87 | $12.87 | 1,417,700 | — | — |
| 2007-06-28 | $12.77 | $12.77 | 1,093,621 | — | — |
| 2007-06-27 | $13.06 | $13.06 | 1,658,645 | — | — |
| 2007-06-26 | $12.77 | $12.77 | 1,299,049 | — | — |
| 2007-06-25 | $12.38 | $12.38 | 741,700 | — | — |
| 2007-06-22 | $12.54 | $12.54 | 932,427 | — | — |
| 2007-06-21 | $12.63 | $12.63 | 802,067 | — | — |
| 2007-06-20 | $12.32 | $12.32 | 1,560,550 | — | — |
| 2007-06-19 | $12.84 | $12.84 | 1,388,037 | — | — |
| 2007-06-18 | $12.65 | $12.65 | 2,233,687 | — | — |
| 2007-06-15 | $12.41 | $12.41 | 5,536,015 | — | — |
| 2007-06-14 | $11.46 | $11.46 | 1,126,666 | — | — |
| 2007-06-13 | $11.35 | $11.35 | 756,401 | — | — |
| 2007-06-12 | $11.15 | $11.15 | 712,037 | — | — |
| 2007-06-11 | $11.51 | $11.51 | 936,980 | — | — |
| 2007-06-08 | $11.40 | $11.40 | 444,292 | — | — |
| 2007-06-07 | $11.38 | $11.38 | 1,840,525 | — | — |
| 2007-06-06 | $11.53 | $11.53 | 2,398,654 | — | — |
| 2007-06-05 | $10.84 | $10.84 | 465,498 | — | — |
| 2007-06-04 | $10.81 | $10.81 | 567,756 | — | — |
| 2007-06-01 | $10.78 | $10.78 | 550,323 | — | — |
| 2007-05-31 | $10.70 | $10.70 | 625,261 | — | — |
| 2007-05-30 | $10.74 | $10.74 | 502,186 | — | — |
| 2007-05-29 | $10.66 | $10.66 | 828,997 | — | — |
| 2007-05-25 | $10.66 | $10.66 | 675,219 | — | — |
| 2007-05-24 | $10.55 | $10.55 | 1,003,071 | — | — |
| 2007-05-23 | $10.73 | $10.73 | 1,778,337 | — | — |
| 2007-05-22 | $10.59 | $10.59 | 1,178,316 | — | — |
| 2007-05-21 | $10.32 | $10.32 | 580,766 | — | — |
| 2007-05-18 | $10.15 | $10.15 | 535,492 | — | — |
| 2007-05-17 | $10.07 | $10.07 | 1,229,575 | — | — |
| 2007-05-16 | $10.24 | $10.24 | 2,279,872 | — | — |
| 2007-05-15 | $9.57 | $9.57 | 2,088,756 | — | — |
| 2007-05-14 | $9.66 | $9.66 | 1,390,379 | — | — |
| 2007-05-11 | $9.98 | $9.98 | 452,618 | — | — |
| 2007-05-10 | $10.06 | $10.06 | 920,458 | — | — |
| 2007-05-09 | $10.27 | $10.27 | 507,650 | — | — |
| 2007-05-08 | $10.17 | $10.17 | 834,071 | — | — |
| 2007-05-07 | $10.51 | $10.51 | 575,302 | — | — |
| 2007-05-04 | $10.51 | $10.51 | 551,624 | — | — |
| 2007-05-03 | $10.49 | $10.49 | 930,866 | — | — |
| 2007-05-02 | $10.66 | $10.66 | 838,625 | — | — |
| 2007-05-01 | $10.41 | $10.41 | 1,233,478 | — | — |
| 2007-04-30 | $10.55 | $10.55 | 1,161,663 | — | — |
| 2007-04-27 | $10.83 | $10.83 | 855,668 | — | — |
| 2007-04-26 | $10.87 | $10.87 | 1,071,374 | — | — |
| 2007-04-25 | $10.62 | $10.62 | 804,148 | — | — |
| 2007-04-24 | $10.56 | $10.56 | 782,552 | — | — |
| 2007-04-23 | $10.68 | $10.68 | 869,719 | — | — |
| 2007-04-20 | $10.72 | $10.72 | 1,799,023 | — | — |
| 2007-04-19 | $10.91 | $10.91 | 1,287,209 | — | — |
| 2007-04-18 | $11.24 | $11.24 | 943,095 | — | — |
| 2007-04-17 | $11.06 | $11.06 | 1,591,123 | — | — |
| 2007-04-16 | $11.32 | $11.32 | 1,415,488 | — | — |
| 2007-04-13 | $11.68 | $11.68 | 2,689,948 | — | — |
| 2007-04-12 | $11.47 | $11.47 | 1,497,841 | — | — |
| 2007-04-11 | $10.97 | $10.97 | 815,467 | — | — |
| 2007-04-10 | $11.41 | $11.41 | 811,304 | — | — |
| 2007-04-09 | $11.45 | $11.45 | 1,625,600 | — | — |
| 2007-04-05 | $10.82 | $10.82 | 1,018,293 | — | — |
| 2007-04-04 | $10.77 | $10.77 | 1,197,050 | — | — |
| 2007-04-03 | $10.88 | $10.88 | 2,645,453 | — | — |
| 2007-04-02 | $10.27 | $10.27 | 605,746 | — | — |
| 2007-03-30 | $10.06 | $10.06 | 332,666 | — | — |
| 2007-03-29 | $10.18 | $10.18 | 360,117 | — | — |
| 2007-03-28 | $10.06 | $10.06 | 430,371 | — | — |
| 2007-03-27 | $10.19 | $10.19 | 355,824 | — | — |
| 2007-03-26 | $10.30 | $10.30 | 260,981 | — | — |
| 2007-03-23 | $10.28 | $10.28 | 273,600 | — | — |
| 2007-03-22 | $10.38 | $10.38 | 569,578 | — | — |
| 2007-03-21 | $10.17 | $10.17 | 431,282 | — | — |
| 2007-03-20 | $10.08 | $10.08 | 495,811 | — | — |
| 2007-03-19 | $10.12 | $10.12 | 357,125 | — | — |
| 2007-03-16 | $10.17 | $10.17 | 625,911 | — | — |
| 2007-03-15 | $10.32 | $10.32 | 551,494 | — | — |
| 2007-03-14 | $10.25 | $10.25 | 936,850 | — | — |
| 2007-03-13 | $10.23 | $10.23 | 2,354,550 | — | — |
| 2007-03-12 | $9.59 | $9.59 | 510,773 | — | — |
| 2007-03-09 | $9.49 | $9.49 | 368,053 | — | — |
| 2007-03-08 | $9.45 | $9.45 | 322,258 | — | — |
| 2007-03-07 | $9.42 | $9.42 | 330,584 | — | — |
| 2007-03-06 | $9.58 | $9.58 | 431,932 | — | — |
| 2007-03-05 | $9.30 | $9.30 | 845,260 | — | — |
| 2007-03-02 | $9.46 | $9.46 | 622,398 | — | — |
| 2007-03-01 | $9.49 | $9.49 | 572,830 | — | — |
| 2007-02-28 | $9.55 | $9.55 | 670,015 | — | — |
| 2007-02-27 | $9.45 | $9.45 | 706,183 | — | — |
| 2007-02-26 | $9.92 | $9.92 | 439,348 | — | — |
| 2007-02-23 | $9.92 | $9.92 | 370,004 | — | — |
| 2007-02-22 | $9.98 | $9.98 | 414,759 | — | — |
| 2007-02-21 | $9.98 | $9.98 | 362,068 | — | — |
| 2007-02-20 | $9.99 | $9.99 | 292,985 | — | — |
| 2007-02-16 | $9.91 | $9.91 | 606,266 | — | — |
| 2007-02-15 | $9.79 | $9.79 | 788,276 | — | — |
| 2007-02-14 | $10.28 | $10.28 | 1,329,622 | — | — |
| 2007-02-13 | $9.96 | $9.96 | 703,451 | — | — |
| 2007-02-12 | $9.67 | $9.67 | 640,352 | — | — |
| 2007-02-09 | $9.72 | $9.72 | 970,676 | — | — |
| 2007-02-08 | $9.80 | $9.80 | 1,104,159 | — | — |
| 2007-02-07 | $9.57 | $9.57 | 1,255,725 | — | — |
| 2007-02-06 | $9.11 | $9.11 | 326,811 | — | — |
| 2007-02-05 | $9.00 | $9.00 | 386,137 | — | — |
| 2007-02-02 | $8.98 | $8.98 | 526,124 | — | — |
| 2007-02-01 | $8.77 | $8.77 | 592,996 | — | — |
| 2007-01-31 | $8.53 | $8.53 | 306,255 | — | — |
| 2007-01-30 | $8.46 | $8.46 | 280,756 | — | — |
| 2007-01-29 | $8.60 | $8.60 | 575,042 | — | — |
| 2007-01-26 | $8.28 | $8.28 | 384,836 | — | — |
| 2007-01-25 | $8.27 | $8.27 | 802,197 | — | — |
| 2007-01-24 | $8.44 | $8.44 | 377,810 | — | — |
| 2007-01-23 | $8.36 | $8.36 | 683,155 | — | — |
| 2007-01-22 | $8.22 | $8.22 | 604,184 | — | — |
| 2007-01-19 | $8.46 | $8.46 | 683,155 | — | — |
| 2007-01-18 | $8.55 | $8.55 | 1,135,383 | — | — |
| 2007-01-17 | $9.05 | $9.05 | 1,386,996 | — | — |
| 2007-01-16 | $8.83 | $8.83 | 971,066 | — | — |
| 2007-01-12 | $8.81 | $8.81 | 731,552 | — | — |
| 2007-01-11 | $8.73 | $8.73 | 1,308,416 | — | — |
| 2007-01-10 | $8.36 | $8.36 | 518,058 | — | — |
| 2007-01-09 | $8.30 | $8.30 | 617,455 | — | — |
| 2007-01-08 | $8.24 | $8.24 | 514,025 | — | — |
| 2007-01-05 | $8.09 | $8.09 | 999,558 | — | — |
| 2007-01-04 | $8.32 | $8.32 | 1,182,219 | — | — |
| 2007-01-03 | $7.92 | $7.92 | 1,043,922 | — | — |