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
- 1987-06-26 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 | $7.18 | $11.24 | 10,902,400 | — | — |
| 2007-12-28 | $7.14 | $11.16 | 8,527,600 | — | — |
| 2007-12-27 | $7.18 | $11.23 | 10,556,400 | — | — |
| 2007-12-26 | $7.27 | $11.37 | 7,590,400 | — | — |
| 2007-12-24 | $7.41 | $11.59 | 3,187,200 | — | — |
| 2007-12-21 | $7.34 | $11.48 | 17,334,000 | — | — |
| 2007-12-20 | $7.22 | $11.30 | 12,577,600 | — | — |
| 2007-12-19 | $7.14 | $11.16 | 15,093,600 | — | — |
| 2007-12-18 | $7.36 | $11.51 | 20,431,200 | — | — |
| 2007-12-17 | $7.23 | $11.31 | 11,889,600 | — | — |
| 2007-12-14 | $7.23 | $11.30 | 12,324,400 | — | — |
| 2007-12-13 | $7.43 | $11.62 | 19,442,000 | — | — |
| 2007-12-12 | $7.55 | $11.82 | 16,156,400 | — | — |
| 2007-12-11 | $7.47 | $11.68 | 23,067,200 | — | — |
| 2007-12-10 | $7.72 | $12.08 | 12,277,600 | — | — |
| 2007-12-07 | $7.71 | $12.06 | 18,228,400 | — | — |
| 2007-12-06 | $7.50 | $11.74 | 24,846,000 | — | — |
| 2007-12-05 | $7.25 | $11.34 | 14,658,800 | — | — |
| 2007-12-04 | $7.25 | $11.34 | 19,758,800 | — | — |
| 2007-12-03 | $7.16 | $11.20 | 14,305,200 | — | — |
| 2007-11-30 | $7.34 | $11.48 | 19,278,400 | — | — |
| 2007-11-29 | $7.02 | $10.98 | 15,912,400 | — | — |
| 2007-11-28 | $7.15 | $11.18 | 22,020,400 | — | — |
| 2007-11-27 | $6.84 | $10.70 | 17,436,000 | — | — |
| 2007-11-26 | $6.82 | $10.68 | 29,150,400 | — | — |
| 2007-11-23 | $7.13 | $11.16 | 10,407,200 | — | — |
| 2007-11-21 | $7.07 | $11.07 | 15,327,200 | — | — |
| 2007-11-20 | $7.14 | $11.17 | 25,782,800 | — | — |
| 2007-11-19 | $7.05 | $11.02 | 21,942,000 | — | — |
| 2007-11-16 | $7.34 | $11.48 | 20,322,800 | — | — |
| 2007-11-15 | $7.32 | $11.45 | 17,334,800 | — | — |
| 2007-11-14 | $7.31 | $11.44 | 35,028,000 | — | — |
| 2007-11-13 | $7.61 | $11.90 | 35,461,600 | — | — |
| 2007-11-12 | $7.33 | $11.47 | 25,574,800 | — | — |
| 2007-11-09 | $7.12 | $11.13 | 26,931,600 | — | — |
| 2007-11-08 | $7.13 | $11.16 | 33,898,000 | — | — |
| 2007-11-07 | $6.82 | $10.68 | 26,317,200 | — | — |
| 2007-11-06 | $6.87 | $10.75 | 18,606,800 | — | — |
| 2007-11-05 | $6.86 | $10.69 | 19,456,800 | — | — |
| 2007-11-02 | $6.94 | $10.83 | 23,107,600 | — | — |
| 2007-11-01 | $6.96 | $10.85 | 25,588,000 | — | — |
| 2007-10-31 | $7.23 | $11.28 | 26,838,000 | — | — |
| 2007-10-30 | $7.12 | $11.10 | 13,679,600 | — | — |
| 2007-10-29 | $7.10 | $11.08 | 10,814,400 | — | — |
| 2007-10-26 | $7.18 | $11.20 | 14,170,000 | — | — |
| 2007-10-25 | $7.14 | $11.14 | 17,365,200 | — | — |
| 2007-10-24 | $7.27 | $11.34 | 16,075,200 | — | — |
| 2007-10-23 | $7.33 | $11.43 | 17,105,600 | — | — |
| 2007-10-22 | $7.27 | $11.34 | 20,646,400 | — | — |
| 2007-10-19 | $7.09 | $11.05 | 18,211,200 | — | — |
| 2007-10-18 | $7.23 | $11.27 | 14,085,200 | — | — |
| 2007-10-17 | $7.37 | $11.49 | 16,898,400 | — | — |
| 2007-10-16 | $7.45 | $11.62 | 15,643,600 | — | — |
| 2007-10-15 | $7.49 | $11.68 | 14,294,800 | — | — |
| 2007-10-12 | $7.65 | $11.92 | 14,512,400 | — | — |
| 2007-10-11 | $7.71 | $12.02 | 35,803,600 | — | — |
| 2007-10-10 | $7.42 | $11.57 | 14,163,200 | — | — |
| 2007-10-09 | $7.42 | $11.56 | 21,995,200 | — | — |
| 2007-10-08 | $7.41 | $11.56 | 25,815,200 | — | — |
| 2007-10-05 | $7.26 | $11.32 | 12,598,800 | — | — |
| 2007-10-04 | $7.17 | $11.17 | 17,190,800 | — | — |
| 2007-10-03 | $7.32 | $11.42 | 13,159,600 | — | — |
| 2007-10-02 | $7.28 | $11.35 | 11,157,200 | — | — |
| 2007-10-01 | $7.30 | $11.38 | 14,384,000 | — | — |
| 2007-09-28 | $7.27 | $11.33 | 18,509,200 | — | — |
| 2007-09-27 | $7.28 | $11.35 | 20,486,800 | — | — |
| 2007-09-26 | $7.38 | $11.51 | 19,613,200 | — | — |
| 2007-09-25 | $7.64 | $11.91 | 18,163,200 | — | — |
| 2007-09-24 | $7.57 | $11.81 | 18,039,200 | — | — |
| 2007-09-21 | $7.52 | $11.73 | 25,851,600 | — | — |
| 2007-09-20 | $7.61 | $11.86 | 20,558,000 | — | — |
| 2007-09-19 | $7.97 | $12.43 | 22,743,600 | — | — |
| 2007-09-18 | $7.80 | $12.17 | 20,992,400 | — | — |
| 2007-09-17 | $7.63 | $11.89 | 8,910,400 | — | — |
| 2007-09-14 | $7.71 | $12.02 | 9,232,400 | — | — |
| 2007-09-13 | $7.68 | $11.97 | 13,590,400 | — | — |
| 2007-09-12 | $7.50 | $11.70 | 14,480,800 | — | — |
| 2007-09-11 | $7.51 | $11.72 | 13,070,000 | — | — |
| 2007-09-10 | $7.31 | $11.40 | 11,270,400 | — | — |
| 2007-09-07 | $7.37 | $11.50 | 13,721,600 | — | — |
| 2007-09-06 | $7.60 | $11.84 | 20,852,800 | — | — |
| 2007-09-05 | $7.37 | $11.50 | 15,754,800 | — | — |
| 2007-09-04 | $7.58 | $11.81 | 13,955,600 | — | — |
| 2007-08-31 | $7.62 | $11.89 | 12,947,600 | — | — |
| 2007-08-30 | $7.47 | $11.65 | 12,084,800 | — | — |
| 2007-08-29 | $7.56 | $11.79 | 16,352,800 | — | — |
| 2007-08-28 | $7.36 | $11.48 | 18,338,000 | — | — |
| 2007-08-27 | $7.69 | $11.99 | 19,002,400 | — | — |
| 2007-08-24 | $7.69 | $11.99 | 15,995,600 | — | — |
| 2007-08-23 | $7.47 | $11.65 | 11,226,000 | — | — |
| 2007-08-22 | $7.46 | $11.64 | 14,493,200 | — | — |
| 2007-08-21 | $7.41 | $11.56 | 11,544,000 | — | — |
| 2007-08-20 | $7.41 | $11.56 | 24,497,600 | — | — |
| 2007-08-17 | $7.50 | $11.70 | 32,674,000 | — | — |
| 2007-08-16 | $7.32 | $11.42 | 28,730,800 | — | — |
| 2007-08-15 | $7.12 | $11.10 | 24,464,400 | — | — |
| 2007-08-14 | $6.90 | $10.75 | 23,644,800 | — | — |
| 2007-08-13 | $6.92 | $10.78 | 14,375,600 | — | — |
| 2007-08-10 | $6.88 | $10.73 | 17,970,800 | — | — |
| 2007-08-09 | $6.75 | $10.53 | 23,502,800 | — | — |
| 2007-08-08 | $7.14 | $11.13 | 17,974,000 | — | — |
| 2007-08-07 | $7.14 | $11.14 | 22,851,200 | — | — |
| 2007-08-06 | $7.07 | $10.99 | 22,104,800 | — | — |
| 2007-08-03 | $6.83 | $10.61 | 21,138,400 | — | — |
| 2007-08-02 | $7.03 | $10.93 | 20,025,200 | — | — |
| 2007-08-01 | $7.01 | $10.89 | 31,169,200 | — | — |
| 2007-07-31 | $6.94 | $10.79 | 23,396,800 | — | — |
| 2007-07-30 | $7.07 | $10.99 | 20,710,400 | — | — |
| 2007-07-27 | $6.83 | $10.61 | 18,498,800 | — | — |
| 2007-07-26 | $6.90 | $10.72 | 30,450,800 | — | — |
| 2007-07-25 | $7.11 | $11.05 | 17,467,200 | — | — |
| 2007-07-24 | $7.19 | $11.17 | 18,358,800 | — | — |
| 2007-07-23 | $7.33 | $11.39 | 13,730,800 | — | — |
| 2007-07-20 | $7.37 | $11.45 | 16,994,800 | — | — |
| 2007-07-19 | $7.39 | $11.49 | 8,122,000 | — | — |
| 2007-07-18 | $7.37 | $11.46 | 17,835,200 | — | — |
| 2007-07-17 | $7.41 | $11.51 | 23,892,800 | — | — |
| 2007-07-16 | $7.35 | $11.42 | 10,564,400 | — | — |
| 2007-07-13 | $7.40 | $11.50 | 23,873,600 | — | — |
| 2007-07-12 | $7.16 | $11.12 | 28,245,600 | — | — |
| 2007-07-11 | $7.00 | $10.88 | 20,765,600 | — | — |
| 2007-07-10 | $7.02 | $10.91 | 26,574,000 | — | — |
| 2007-07-09 | $7.31 | $11.36 | 33,716,800 | — | — |
| 2007-07-06 | $7.05 | $10.95 | 10,080,800 | — | — |
| 2007-07-05 | $7.01 | $10.89 | 10,740,400 | — | — |
| 2007-07-03 | $6.90 | $10.72 | 4,477,200 | — | — |
| 2007-07-02 | $6.88 | $10.70 | 8,102,800 | — | — |
| 2007-06-29 | $6.88 | $10.69 | 18,494,000 | — | — |
| 2007-06-28 | $6.87 | $10.67 | 15,186,800 | — | — |
| 2007-06-27 | $6.81 | $10.58 | 11,528,800 | — | — |
| 2007-06-26 | $6.70 | $10.41 | 11,048,400 | — | — |
| 2007-06-25 | $6.73 | $10.45 | 19,028,400 | — | — |
| 2007-06-22 | $6.84 | $10.63 | 12,572,800 | — | — |
| 2007-06-21 | $6.90 | $10.73 | 11,644,800 | — | — |
| 2007-06-20 | $6.90 | $10.72 | 15,766,800 | — | — |
| 2007-06-19 | $7.05 | $10.95 | 11,712,400 | — | — |
| 2007-06-18 | $7.09 | $11.02 | 11,912,000 | — | — |
| 2007-06-15 | $7.17 | $11.14 | 14,350,000 | — | — |
| 2007-06-14 | $7.17 | $11.15 | 14,151,600 | — | — |
| 2007-06-13 | $7.12 | $11.06 | 18,948,000 | — | — |
| 2007-06-12 | $6.93 | $10.78 | 15,796,000 | — | — |
| 2007-06-11 | $7.00 | $10.87 | 11,315,600 | — | — |
| 2007-06-08 | $7.06 | $10.97 | 22,387,200 | — | — |
| 2007-06-07 | $6.94 | $10.78 | 21,380,400 | — | — |
| 2007-06-06 | $7.13 | $11.08 | 17,881,200 | — | — |
| 2007-06-05 | $7.11 | $11.05 | 11,238,400 | — | — |
| 2007-06-04 | $7.17 | $11.14 | 13,742,400 | — | — |
| 2007-06-01 | $7.03 | $10.93 | 13,484,800 | — | — |
| 2007-05-31 | $6.99 | $10.87 | 12,371,600 | — | — |
| 2007-05-30 | $6.93 | $10.78 | 11,424,400 | — | — |
| 2007-05-29 | $6.86 | $10.67 | 11,078,800 | — | — |
| 2007-05-25 | $6.88 | $10.69 | 14,831,600 | — | — |
| 2007-05-24 | $6.92 | $10.76 | 14,910,800 | — | — |
| 2007-05-23 | $7.04 | $10.94 | 12,226,400 | — | — |
| 2007-05-22 | $6.99 | $10.87 | 11,032,400 | — | — |
| 2007-05-21 | $7.07 | $10.99 | 13,226,000 | — | — |
| 2007-05-18 | $7.08 | $11.01 | 13,306,000 | — | — |
| 2007-05-17 | $6.88 | $10.70 | 12,399,600 | — | — |
| 2007-05-16 | $6.91 | $10.73 | 16,399,200 | — | — |
| 2007-05-15 | $6.94 | $10.79 | 19,748,000 | — | — |
| 2007-05-14 | $7.09 | $11.03 | 11,384,800 | — | — |
| 2007-05-11 | $7.05 | $10.95 | 14,463,200 | — | — |
| 2007-05-10 | $7.14 | $11.10 | 17,698,400 | — | — |
| 2007-05-09 | $7.04 | $10.94 | 18,604,400 | — | — |
| 2007-05-08 | $6.92 | $10.75 | 14,740,800 | — | — |
| 2007-05-07 | $7.06 | $10.94 | 7,473,600 | — | — |
| 2007-05-04 | $7.01 | $10.86 | 9,830,000 | — | — |
| 2007-05-03 | $7.02 | $10.88 | 13,682,400 | — | — |
| 2007-05-02 | $7.10 | $10.99 | 11,242,400 | — | — |
| 2007-05-01 | $7.04 | $10.91 | 15,272,800 | — | — |
| 2007-04-30 | $6.97 | $10.80 | 15,554,400 | — | — |
| 2007-04-27 | $7.09 | $10.99 | 11,817,600 | — | — |
| 2007-04-26 | $7.04 | $10.91 | 13,250,800 | — | — |
| 2007-04-25 | $7.08 | $10.97 | 10,802,000 | — | — |
| 2007-04-24 | $7.09 | $10.98 | 15,270,000 | — | — |
| 2007-04-23 | $7.15 | $11.07 | 11,744,800 | — | — |
| 2007-04-20 | $7.26 | $11.24 | 10,962,800 | — | — |
| 2007-04-19 | $7.16 | $11.09 | 16,448,000 | — | — |
| 2007-04-18 | $7.10 | $11.00 | 9,544,800 | — | — |
| 2007-04-17 | $7.08 | $10.97 | 14,450,400 | — | — |
| 2007-04-16 | $7.09 | $10.98 | 12,968,400 | — | — |
| 2007-04-13 | $6.98 | $10.82 | 12,045,200 | — | — |
| 2007-04-12 | $6.97 | $10.80 | 10,610,800 | — | — |
| 2007-04-11 | $6.96 | $10.78 | 12,102,400 | — | — |
| 2007-04-10 | $6.98 | $10.82 | 12,626,800 | — | — |
| 2007-04-09 | $7.02 | $10.87 | 14,827,600 | — | — |
| 2007-04-05 | $6.97 | $10.80 | 7,246,000 | — | — |
| 2007-04-04 | $6.92 | $10.72 | 10,753,600 | — | — |
| 2007-04-03 | $6.90 | $10.70 | 19,622,400 | — | — |
| 2007-04-02 | $6.77 | $10.49 | 13,252,400 | — | — |
| 2007-03-30 | $6.74 | $10.44 | 11,937,200 | — | — |
| 2007-03-29 | $6.71 | $10.40 | 17,592,400 | — | — |
| 2007-03-28 | $6.63 | $10.27 | 14,763,600 | — | — |
| 2007-03-27 | $6.69 | $10.37 | 13,186,400 | — | — |
| 2007-03-26 | $6.78 | $10.50 | 10,138,800 | — | — |
| 2007-03-23 | $6.75 | $10.46 | 11,170,400 | — | — |
| 2007-03-22 | $6.72 | $10.41 | 12,342,400 | — | — |
| 2007-03-21 | $6.67 | $10.34 | 20,606,000 | — | — |
| 2007-03-20 | $6.62 | $10.25 | 20,225,600 | — | — |
| 2007-03-19 | $6.56 | $10.16 | 31,576,000 | — | — |
| 2007-03-16 | $6.53 | $10.11 | 12,818,800 | — | — |
| 2007-03-15 | $6.54 | $10.13 | 16,565,200 | — | — |
| 2007-03-14 | $6.50 | $10.07 | 20,146,000 | — | — |
| 2007-03-13 | $6.52 | $10.10 | 19,717,600 | — | — |
| 2007-03-12 | $6.71 | $10.39 | 12,042,400 | — | — |
| 2007-03-09 | $6.76 | $10.48 | 11,332,000 | — | — |
| 2007-03-08 | $6.83 | $10.58 | 12,820,800 | — | — |
| 2007-03-07 | $6.74 | $10.44 | 14,565,200 | — | — |
| 2007-03-06 | $6.68 | $10.34 | 21,907,200 | — | — |
| 2007-03-05 | $6.72 | $10.41 | 17,488,400 | — | — |
| 2007-03-02 | $6.83 | $10.58 | 9,614,800 | — | — |
| 2007-03-01 | $6.88 | $10.66 | 15,051,200 | — | — |
| 2007-02-28 | $6.88 | $10.65 | 18,470,000 | — | — |
| 2007-02-27 | $6.89 | $10.67 | 23,496,400 | — | — |
| 2007-02-26 | $7.06 | $10.94 | 12,939,600 | — | — |
| 2007-02-23 | $7.12 | $11.03 | 11,126,000 | — | — |
| 2007-02-22 | $7.16 | $11.10 | 21,589,200 | — | — |
| 2007-02-21 | $7.05 | $10.92 | 24,628,800 | — | — |
| 2007-02-20 | $7.16 | $11.09 | 11,123,200 | — | — |
| 2007-02-16 | $7.12 | $11.03 | 8,332,400 | — | — |
| 2007-02-15 | $7.18 | $11.13 | 7,800,000 | — | — |
| 2007-02-14 | $7.16 | $11.09 | 15,445,200 | — | — |
| 2007-02-13 | $7.03 | $10.89 | 10,919,600 | — | — |
| 2007-02-12 | $7.01 | $10.87 | 8,320,400 | — | — |
| 2007-02-09 | $7.02 | $10.88 | 14,179,600 | — | — |
| 2007-02-08 | $7.15 | $11.08 | 10,220,400 | — | — |
| 2007-02-07 | $7.05 | $10.92 | 7,790,800 | — | — |
| 2007-02-06 | $7.09 | $10.98 | 8,201,600 | — | — |
| 2007-02-05 | $7.03 | $10.86 | 18,046,800 | — | — |
| 2007-02-02 | $7.17 | $11.09 | 23,571,600 | — | — |
| 2007-02-01 | $7.12 | $11.01 | 42,582,800 | — | — |
| 2007-01-31 | $7.39 | $11.43 | 11,059,200 | — | — |
| 2007-01-30 | $7.37 | $11.39 | 11,395,600 | — | — |
| 2007-01-29 | $7.35 | $11.36 | 12,870,800 | — | — |
| 2007-01-26 | $7.38 | $11.40 | 13,828,400 | — | — |
| 2007-01-25 | $7.45 | $11.51 | 12,919,600 | — | — |
| 2007-01-24 | $7.51 | $11.61 | 9,185,600 | — | — |
| 2007-01-23 | $7.46 | $11.53 | 11,744,800 | — | — |
| 2007-01-22 | $7.49 | $11.57 | 19,294,800 | — | — |
| 2007-01-19 | $7.51 | $11.60 | 17,822,400 | — | — |
| 2007-01-18 | $7.38 | $11.40 | 20,787,200 | — | — |
| 2007-01-17 | $7.41 | $11.45 | 21,247,200 | — | — |
| 2007-01-16 | $7.46 | $11.54 | 10,838,400 | — | — |
| 2007-01-12 | $7.49 | $11.57 | 16,229,200 | — | — |
| 2007-01-11 | $7.49 | $11.57 | 10,288,800 | — | — |
| 2007-01-10 | $7.37 | $11.40 | 6,930,800 | — | — |
| 2007-01-09 | $7.32 | $11.31 | 8,499,600 | — | — |
| 2007-01-08 | $7.22 | $11.16 | 11,903,600 | — | — |
| 2007-01-05 | $7.27 | $11.24 | 13,210,800 | — | — |
| 2007-01-04 | $7.43 | $11.49 | 18,923,200 | — | — |
| 2007-01-03 | $7.17 | $11.08 | 19,909,200 | — | — |