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
- 1984-09-07 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 | $8.50 | $8.50 | 1,374,400 | — | — |
| 2007-12-28 | $8.65 | $8.65 | 1,020,600 | — | — |
| 2007-12-27 | $8.74 | $8.74 | 1,321,800 | — | — |
| 2007-12-26 | $8.92 | $8.92 | 1,568,300 | — | — |
| 2007-12-24 | $8.88 | $8.88 | 838,800 | — | — |
| 2007-12-21 | $8.66 | $8.66 | 3,107,200 | — | — |
| 2007-12-20 | $8.64 | $8.64 | 2,084,000 | — | — |
| 2007-12-19 | $8.43 | $8.43 | 2,652,800 | — | — |
| 2007-12-18 | $8.44 | $8.44 | 2,890,600 | — | — |
| 2007-12-17 | $8.44 | $8.44 | 2,397,800 | — | — |
| 2007-12-14 | $8.84 | $8.84 | 2,739,700 | — | — |
| 2007-12-13 | $9.00 | $9.00 | 2,580,200 | — | — |
| 2007-12-12 | $8.98 | $8.98 | 2,702,700 | — | — |
| 2007-12-11 | $8.86 | $8.86 | 2,889,200 | — | — |
| 2007-12-10 | $9.28 | $9.28 | 2,517,000 | — | — |
| 2007-12-07 | $9.27 | $9.27 | 1,781,500 | — | — |
| 2007-12-06 | $9.36 | $9.36 | 4,497,000 | — | — |
| 2007-12-05 | $9.22 | $9.22 | 5,172,800 | — | — |
| 2007-12-04 | $8.66 | $8.66 | 3,508,600 | — | — |
| 2007-12-03 | $8.69 | $8.69 | 4,067,100 | — | — |
| 2007-11-30 | $9.08 | $9.08 | 5,013,900 | — | — |
| 2007-11-29 | $8.91 | $8.91 | 3,374,300 | — | — |
| 2007-11-28 | $8.84 | $8.84 | 6,149,700 | — | — |
| 2007-11-27 | $8.37 | $8.37 | 2,522,900 | — | — |
| 2007-11-26 | $8.15 | $8.15 | 2,919,600 | — | — |
| 2007-11-23 | $8.33 | $8.33 | 1,097,200 | — | — |
| 2007-11-21 | $8.01 | $8.01 | 3,387,900 | — | — |
| 2007-11-20 | $8.20 | $8.20 | 9,149,900 | — | — |
| 2007-11-19 | $8.58 | $8.58 | 4,268,800 | — | — |
| 2007-11-16 | $8.92 | $8.92 | 4,105,400 | — | — |
| 2007-11-15 | $8.80 | $8.80 | 6,283,900 | — | — |
| 2007-11-14 | $8.60 | $8.60 | 5,399,600 | — | — |
| 2007-11-13 | $8.46 | $8.46 | 4,491,400 | — | — |
| 2007-11-12 | $8.04 | $8.04 | 4,262,700 | — | — |
| 2007-11-09 | $8.08 | $8.08 | 4,816,800 | — | — |
| 2007-11-08 | $8.44 | $8.44 | 5,855,400 | — | — |
| 2007-11-07 | $8.77 | $8.77 | 6,471,300 | — | — |
| 2007-11-06 | $9.33 | $9.33 | 2,798,200 | — | — |
| 2007-11-05 | $9.30 | $9.30 | 3,989,200 | — | — |
| 2007-11-02 | $9.24 | $9.24 | 6,210,300 | — | — |
| 2007-11-01 | $9.05 | $9.05 | 4,803,100 | — | — |
| 2007-10-31 | $9.22 | $9.22 | 3,135,900 | — | — |
| 2007-10-30 | $9.16 | $9.16 | 3,566,200 | — | — |
| 2007-10-29 | $8.97 | $8.97 | 3,992,000 | — | — |
| 2007-10-26 | $8.64 | $8.64 | 2,713,900 | — | — |
| 2007-10-25 | $8.41 | $8.41 | 4,729,700 | — | — |
| 2007-10-24 | $8.71 | $8.71 | 4,522,200 | — | — |
| 2007-10-23 | $8.94 | $8.94 | 2,374,800 | — | — |
| 2007-10-22 | $8.80 | $8.80 | 2,031,600 | — | — |
| 2007-10-19 | $8.80 | $8.80 | 2,738,700 | — | — |
| 2007-10-18 | $9.17 | $9.17 | 2,474,800 | — | — |
| 2007-10-17 | $9.16 | $9.16 | 2,232,400 | — | — |
| 2007-10-16 | $9.01 | $9.01 | 3,466,700 | — | — |
| 2007-10-15 | $8.94 | $8.94 | 2,118,200 | — | — |
| 2007-10-12 | $8.97 | $8.97 | 3,386,600 | — | — |
| 2007-10-11 | $8.82 | $8.82 | 4,755,900 | — | — |
| 2007-10-10 | $9.07 | $9.07 | 2,116,200 | — | — |
| 2007-10-09 | $9.07 | $9.07 | 2,464,000 | — | — |
| 2007-10-08 | $9.10 | $9.10 | 1,549,100 | — | — |
| 2007-10-05 | $9.11 | $9.11 | 4,741,100 | — | — |
| 2007-10-04 | $8.78 | $8.78 | 2,825,400 | — | — |
| 2007-10-03 | $8.75 | $8.75 | 5,999,500 | — | — |
| 2007-10-02 | $9.13 | $9.13 | 2,920,500 | — | — |
| 2007-10-01 | $9.00 | $9.00 | 4,060,900 | — | — |
| 2007-09-28 | $9.04 | $9.04 | 3,930,300 | — | — |
| 2007-09-27 | $9.21 | $9.21 | 3,046,700 | — | — |
| 2007-09-26 | $9.34 | $9.34 | 3,494,100 | — | — |
| 2007-09-25 | $9.44 | $9.44 | 3,821,300 | — | — |
| 2007-09-24 | $9.19 | $9.19 | 2,244,500 | — | — |
| 2007-09-21 | $9.34 | $9.34 | 6,675,300 | — | — |
| 2007-09-20 | $9.04 | $9.04 | 4,396,100 | — | — |
| 2007-09-19 | $8.71 | $8.71 | 5,545,800 | — | — |
| 2007-09-18 | $8.76 | $8.76 | 3,286,600 | — | — |
| 2007-09-17 | $8.51 | $8.51 | 2,808,700 | — | — |
| 2007-09-14 | $8.54 | $8.54 | 3,173,800 | — | — |
| 2007-09-13 | $8.43 | $8.43 | 5,238,400 | — | — |
| 2007-09-12 | $8.35 | $8.35 | 4,516,400 | — | — |
| 2007-09-11 | $8.15 | $8.15 | 4,189,700 | — | — |
| 2007-09-10 | $8.03 | $8.03 | 4,055,700 | — | — |
| 2007-09-07 | $8.06 | $8.06 | 3,426,500 | — | — |
| 2007-09-06 | $8.22 | $8.22 | 5,571,300 | — | — |
| 2007-09-05 | $8.10 | $8.10 | 3,730,000 | — | — |
| 2007-09-04 | $8.29 | $8.29 | 7,040,400 | — | — |
| 2007-08-31 | $7.89 | $7.89 | 4,336,900 | — | — |
| 2007-08-30 | $7.56 | $7.56 | 4,075,200 | — | — |
| 2007-08-29 | $7.46 | $7.46 | 3,426,000 | — | — |
| 2007-08-28 | $7.49 | $7.49 | 2,040,800 | — | — |
| 2007-08-27 | $7.68 | $7.68 | 1,621,500 | — | — |
| 2007-08-24 | $7.90 | $7.90 | 3,484,400 | — | — |
| 2007-08-23 | $7.75 | $7.75 | 2,676,100 | — | — |
| 2007-08-22 | $7.82 | $7.82 | 3,124,000 | — | — |
| 2007-08-21 | $7.65 | $7.65 | 3,771,100 | — | — |
| 2007-08-20 | $7.50 | $7.50 | 3,746,400 | — | — |
| 2007-08-17 | $7.68 | $7.68 | 8,345,900 | — | — |
| 2007-08-16 | $7.21 | $7.21 | 5,082,200 | — | — |
| 2007-08-15 | $7.18 | $7.18 | 4,123,500 | — | — |
| 2007-08-14 | $7.50 | $7.50 | 6,020,100 | — | — |
| 2007-08-13 | $7.55 | $7.55 | 5,521,300 | — | — |
| 2007-08-10 | $7.40 | $7.40 | 6,668,300 | — | — |
| 2007-08-09 | $6.93 | $6.93 | 7,240,200 | — | — |
| 2007-08-08 | $7.23 | $7.23 | 11,836,100 | — | — |
| 2007-08-07 | $7.48 | $7.48 | 6,908,500 | — | — |
| 2007-08-06 | $7.83 | $7.83 | 5,840,000 | — | — |
| 2007-08-03 | $7.76 | $7.76 | 5,676,000 | — | — |
| 2007-08-02 | $8.03 | $8.03 | 5,512,300 | — | — |
| 2007-08-01 | $7.85 | $7.85 | 6,289,000 | — | — |
| 2007-07-31 | $7.92 | $7.92 | 7,369,300 | — | — |
| 2007-07-30 | $8.06 | $8.06 | 4,824,100 | — | — |
| 2007-07-27 | $7.81 | $7.81 | 5,570,000 | — | — |
| 2007-07-26 | $8.02 | $8.02 | 5,224,100 | — | — |
| 2007-07-25 | $8.39 | $8.39 | 6,140,000 | — | — |
| 2007-07-24 | $8.45 | $8.45 | 3,896,600 | — | — |
| 2007-07-23 | $8.80 | $8.80 | 4,429,100 | — | — |
| 2007-07-20 | $8.78 | $8.78 | 4,191,100 | — | — |
| 2007-07-19 | $8.88 | $8.88 | 12,506,100 | — | — |
| 2007-07-18 | $8.25 | $8.25 | 6,260,200 | — | — |
| 2007-07-17 | $8.36 | $8.36 | 4,840,100 | — | — |
| 2007-07-16 | $8.46 | $8.46 | 5,721,600 | — | — |
| 2007-07-13 | $8.33 | $8.33 | 3,606,800 | — | — |
| 2007-07-12 | $8.23 | $8.23 | 6,114,000 | — | — |
| 2007-07-11 | $8.08 | $8.08 | 8,940,600 | — | — |
| 2007-07-10 | $7.66 | $7.66 | 3,433,500 | — | — |
| 2007-07-09 | $7.74 | $7.74 | 2,897,900 | — | — |
| 2007-07-06 | $7.75 | $7.75 | 2,373,700 | — | — |
| 2007-07-05 | $7.67 | $7.67 | 2,037,000 | — | — |
| 2007-07-03 | $7.69 | $7.69 | 2,451,400 | — | — |
| 2007-07-02 | $7.61 | $7.61 | 6,308,700 | — | — |
| 2007-06-29 | $7.35 | $7.35 | 4,664,600 | — | — |
| 2007-06-28 | $7.31 | $7.31 | 2,730,300 | — | — |
| 2007-06-27 | $7.38 | $7.38 | 3,057,300 | — | — |
| 2007-06-26 | $7.26 | $7.26 | 3,673,800 | — | — |
| 2007-06-25 | $7.19 | $7.19 | 3,683,500 | — | — |
| 2007-06-22 | $7.21 | $7.21 | 2,923,000 | — | — |
| 2007-06-21 | $7.34 | $7.34 | 2,925,400 | — | — |
| 2007-06-20 | $7.17 | $7.17 | 2,313,100 | — | — |
| 2007-06-19 | $7.25 | $7.25 | 3,317,100 | — | — |
| 2007-06-18 | $7.26 | $7.26 | 3,836,200 | — | — |
| 2007-06-15 | $7.20 | $7.20 | 4,494,600 | — | — |
| 2007-06-14 | $7.21 | $7.21 | 3,876,800 | — | — |
| 2007-06-13 | $7.20 | $7.20 | 4,273,900 | — | — |
| 2007-06-12 | $7.11 | $7.11 | 3,762,700 | — | — |
| 2007-06-11 | $7.33 | $7.33 | 2,156,300 | — | — |
| 2007-06-08 | $7.41 | $7.41 | 3,896,700 | — | — |
| 2007-06-07 | $7.21 | $7.21 | 5,061,500 | — | — |
| 2007-06-06 | $7.29 | $7.29 | 2,797,600 | — | — |
| 2007-06-05 | $7.29 | $7.29 | 2,229,900 | — | — |
| 2007-06-04 | $7.29 | $7.29 | 1,779,600 | — | — |
| 2007-06-01 | $7.27 | $7.27 | 4,151,900 | — | — |
| 2007-05-31 | $7.09 | $7.09 | 5,727,700 | — | — |
| 2007-05-30 | $7.10 | $7.10 | 5,130,700 | — | — |
| 2007-05-29 | $7.30 | $7.30 | 2,885,500 | — | — |
| 2007-05-25 | $7.34 | $7.34 | 2,552,100 | — | — |
| 2007-05-24 | $7.15 | $7.15 | 3,456,000 | — | — |
| 2007-05-23 | $7.47 | $7.47 | 5,903,500 | — | — |
| 2007-05-22 | $7.41 | $7.41 | 3,605,800 | — | — |
| 2007-05-21 | $7.24 | $7.24 | 3,319,300 | — | — |
| 2007-05-18 | $7.25 | $7.25 | 3,656,300 | — | — |
| 2007-05-17 | $7.22 | $7.22 | 3,125,900 | — | — |
| 2007-05-16 | $7.30 | $7.30 | 3,781,500 | — | — |
| 2007-05-15 | $7.14 | $7.14 | 3,021,700 | — | — |
| 2007-05-14 | $7.33 | $7.33 | 5,182,900 | — | — |
| 2007-05-11 | $7.19 | $7.19 | 4,278,200 | — | — |
| 2007-05-10 | $6.96 | $6.96 | 2,503,700 | — | — |
| 2007-05-09 | $7.15 | $7.15 | 3,517,900 | — | — |
| 2007-05-08 | $7.09 | $7.09 | 4,521,200 | — | — |
| 2007-05-07 | $6.96 | $6.96 | 2,804,200 | — | — |
| 2007-05-04 | $7.07 | $7.07 | 5,425,900 | — | — |
| 2007-05-03 | $7.00 | $7.00 | 3,680,900 | — | — |
| 2007-05-02 | $6.97 | $6.97 | 5,788,000 | — | — |
| 2007-05-01 | $6.89 | $6.89 | 7,587,000 | — | — |
| 2007-04-30 | $6.89 | $6.89 | 8,172,100 | — | — |
| 2007-04-27 | $7.18 | $7.18 | 6,121,600 | — | — |
| 2007-04-26 | $7.45 | $7.45 | 14,960,500 | — | — |
| 2007-04-25 | $6.16 | $6.16 | 5,361,700 | — | — |
| 2007-04-24 | $6.33 | $6.33 | 4,312,900 | — | — |
| 2007-04-23 | $6.19 | $6.19 | 3,835,100 | — | — |
| 2007-04-20 | $6.40 | $6.40 | 3,471,000 | — | — |
| 2007-04-19 | $6.51 | $6.51 | 6,357,200 | — | — |
| 2007-04-18 | $6.39 | $6.39 | 4,746,300 | — | — |
| 2007-04-17 | $6.26 | $6.26 | 3,667,400 | — | — |
| 2007-04-16 | $6.34 | $6.34 | 2,776,000 | — | — |
| 2007-04-13 | $6.34 | $6.34 | 3,264,100 | — | — |
| 2007-04-12 | $6.20 | $6.20 | 4,785,300 | — | — |
| 2007-04-11 | $6.13 | $6.13 | 4,805,700 | — | — |
| 2007-04-10 | $6.14 | $6.14 | 4,740,300 | — | — |
| 2007-04-09 | $5.93 | $5.93 | 4,119,600 | — | — |
| 2007-04-05 | $5.83 | $5.83 | 2,562,000 | — | — |
| 2007-04-04 | $5.71 | $5.71 | 3,301,600 | — | — |
| 2007-04-03 | $5.69 | $5.69 | 3,242,000 | — | — |
| 2007-04-02 | $5.71 | $5.71 | 2,988,600 | — | — |
| 2007-03-30 | $5.75 | $5.75 | 2,751,100 | — | — |
| 2007-03-29 | $5.67 | $5.67 | 6,043,800 | — | — |
| 2007-03-28 | $5.88 | $5.88 | 3,083,200 | — | — |
| 2007-03-27 | $6.00 | $6.00 | 3,247,500 | — | — |
| 2007-03-26 | $6.04 | $6.04 | 4,554,700 | — | — |
| 2007-03-23 | $5.87 | $5.87 | 7,529,800 | — | — |
| 2007-03-22 | $6.05 | $6.05 | 8,789,100 | — | — |
| 2007-03-21 | $6.51 | $6.51 | 4,575,200 | — | — |
| 2007-03-20 | $6.40 | $6.40 | 2,079,000 | — | — |
| 2007-03-19 | $6.43 | $6.43 | 2,932,600 | — | — |
| 2007-03-16 | $6.53 | $6.53 | 2,964,700 | — | — |
| 2007-03-15 | $6.63 | $6.63 | 1,910,500 | — | — |
| 2007-03-14 | $6.52 | $6.52 | 3,364,800 | — | — |
| 2007-03-13 | $6.58 | $6.58 | 4,411,900 | — | — |
| 2007-03-12 | $6.69 | $6.69 | 4,903,300 | — | — |
| 2007-03-09 | $6.66 | $6.66 | 4,307,200 | — | — |
| 2007-03-08 | $6.54 | $6.54 | 2,041,100 | — | — |
| 2007-03-07 | $6.51 | $6.51 | 2,545,300 | — | — |
| 2007-03-06 | $6.50 | $6.50 | 3,877,800 | — | — |
| 2007-03-05 | $6.24 | $6.24 | 2,767,400 | — | — |
| 2007-03-02 | $6.41 | $6.41 | 4,539,900 | — | — |
| 2007-03-01 | $6.49 | $6.49 | 5,378,100 | — | — |
| 2007-02-28 | $6.60 | $6.60 | 4,628,800 | — | — |
| 2007-02-27 | $6.68 | $6.68 | 22,015,200 | — | — |
| 2007-02-26 | $7.06 | $7.06 | 3,138,600 | — | — |
| 2007-02-23 | $6.97 | $6.97 | 2,958,500 | — | — |
| 2007-02-22 | $6.84 | $6.84 | 2,290,000 | — | — |
| 2007-02-21 | $6.79 | $6.79 | 2,739,800 | — | — |
| 2007-02-20 | $6.92 | $6.92 | 3,248,900 | — | — |
| 2007-02-16 | $6.73 | $6.73 | 2,760,200 | — | — |
| 2007-02-15 | $6.61 | $6.61 | 4,789,300 | — | — |
| 2007-02-14 | $6.57 | $6.57 | 4,989,300 | — | — |
| 2007-02-13 | $6.52 | $6.52 | 4,554,900 | — | — |
| 2007-02-12 | $6.65 | $6.65 | 2,172,900 | — | — |
| 2007-02-09 | $6.69 | $6.69 | 3,195,600 | — | — |
| 2007-02-08 | $6.88 | $6.88 | 3,177,000 | — | — |
| 2007-02-07 | $6.89 | $6.89 | 3,461,400 | — | — |
| 2007-02-06 | $6.65 | $6.65 | 2,983,100 | — | — |
| 2007-02-05 | $6.83 | $6.83 | 2,823,700 | — | — |
| 2007-02-02 | $6.78 | $6.78 | 3,618,000 | — | — |
| 2007-02-01 | $6.74 | $6.74 | 3,999,200 | — | — |
| 2007-01-31 | $6.57 | $6.57 | 4,679,100 | — | — |
| 2007-01-30 | $6.52 | $6.52 | 3,666,000 | — | — |
| 2007-01-29 | $6.59 | $6.59 | 5,910,900 | — | — |
| 2007-01-26 | $6.73 | $6.73 | 6,575,400 | — | — |
| 2007-01-25 | $7.00 | $7.00 | 6,605,600 | — | — |
| 2007-01-24 | $7.07 | $7.07 | 4,418,600 | — | — |
| 2007-01-23 | $6.68 | $6.68 | 3,858,700 | — | — |
| 2007-01-22 | $6.62 | $6.62 | 3,682,000 | — | — |
| 2007-01-19 | $6.89 | $6.89 | 5,191,000 | — | — |
| 2007-01-18 | $6.93 | $6.93 | 4,064,900 | — | — |
| 2007-01-17 | $7.34 | $7.34 | 2,865,900 | — | — |
| 2007-01-16 | $7.37 | $7.37 | 2,186,900 | — | — |
| 2007-01-12 | $7.48 | $7.48 | 7,366,600 | — | — |
| 2007-01-11 | $7.34 | $7.34 | 6,624,700 | — | — |
| 2007-01-10 | $7.01 | $7.01 | 4,915,500 | — | — |
| 2007-01-09 | $7.10 | $7.10 | 7,568,100 | — | — |
| 2007-01-08 | $6.91 | $6.91 | 5,201,400 | — | — |
| 2007-01-05 | $6.75 | $6.75 | 10,157,500 | — | — |
| 2007-01-04 | $7.34 | $7.34 | 4,426,500 | — | — |
| 2007-01-03 | $7.26 | $7.26 | 5,824,600 | — | — |