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
- 2005-11-18 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 | $5.46 | $5.46 | 11,530,400 | — | — |
| 2007-12-28 | $5.31 | $5.31 | 8,858,400 | — | — |
| 2007-12-27 | $5.38 | $5.38 | 9,418,400 | — | — |
| 2007-12-26 | $5.29 | $5.29 | 7,104,800 | — | — |
| 2007-12-24 | $5.44 | $5.44 | 3,461,600 | — | — |
| 2007-12-21 | $5.59 | $5.59 | 13,364,800 | — | — |
| 2007-12-20 | $5.49 | $5.49 | 17,684,800 | — | — |
| 2007-12-19 | $5.78 | $5.78 | 19,836,800 | — | — |
| 2007-12-18 | $5.53 | $5.53 | 12,450,400 | — | — |
| 2007-12-17 | $5.37 | $5.37 | 10,995,200 | — | — |
| 2007-12-14 | $5.66 | $5.66 | 13,450,400 | — | — |
| 2007-12-13 | $5.94 | $5.94 | 6,456,800 | — | — |
| 2007-12-12 | $6.03 | $6.03 | 11,422,400 | — | — |
| 2007-12-11 | $6.04 | $6.04 | 14,337,600 | — | — |
| 2007-12-10 | $6.18 | $6.18 | 10,960,000 | — | — |
| 2007-12-07 | $6.06 | $6.06 | 12,832,000 | — | — |
| 2007-12-06 | $5.96 | $5.96 | 7,940,800 | — | — |
| 2007-12-05 | $6.15 | $6.15 | 6,839,200 | — | — |
| 2007-12-04 | $5.98 | $5.98 | 9,328,800 | — | — |
| 2007-12-03 | $6.14 | $6.14 | 5,647,200 | — | — |
| 2007-11-30 | $6.21 | $6.21 | 13,410,400 | — | — |
| 2007-11-29 | $6.01 | $6.01 | 14,285,600 | — | — |
| 2007-11-28 | $6.05 | $6.05 | 15,165,600 | — | — |
| 2007-11-27 | $6.01 | $6.01 | 9,256,800 | — | — |
| 2007-11-26 | $5.82 | $5.82 | 7,803,200 | — | — |
| 2007-11-23 | $6.02 | $6.02 | 3,274,400 | — | — |
| 2007-11-21 | $5.85 | $5.85 | 15,093,600 | — | — |
| 2007-11-20 | $5.99 | $5.99 | 18,624,800 | — | — |
| 2007-11-19 | $5.98 | $5.98 | 15,796,000 | — | — |
| 2007-11-16 | $6.45 | $6.45 | 9,354,400 | — | — |
| 2007-11-15 | $6.30 | $6.30 | 7,048,000 | — | — |
| 2007-11-14 | $6.38 | $6.38 | 21,927,200 | — | — |
| 2007-11-13 | $6.03 | $6.03 | 13,213,600 | — | — |
| 2007-11-12 | $5.69 | $5.69 | 16,015,200 | — | — |
| 2007-11-09 | $5.83 | $5.83 | 16,876,800 | — | — |
| 2007-11-08 | $6.08 | $6.08 | 15,977,600 | — | — |
| 2007-11-07 | $6.21 | $6.21 | 22,705,600 | — | — |
| 2007-11-06 | $6.19 | $6.19 | 51,257,600 | — | — |
| 2007-11-05 | $6.42 | $6.42 | 38,753,600 | — | — |
| 2007-11-02 | $7.01 | $7.01 | 29,281,600 | — | — |
| 2007-11-01 | $7.29 | $7.29 | 27,783,200 | — | — |
| 2007-10-31 | $7.78 | $7.78 | 42,489,600 | — | — |
| 2007-10-30 | $7.96 | $7.96 | 140,184,800 | — | — |
| 2007-10-29 | $7.34 | $7.34 | 27,477,600 | — | — |
| 2007-10-26 | $7.45 | $7.45 | 23,746,400 | — | — |
| 2007-10-25 | $7.11 | $7.11 | 13,293,600 | — | — |
| 2007-10-24 | $6.95 | $6.95 | 20,694,400 | — | — |
| 2007-10-23 | $7.15 | $7.15 | 20,726,400 | — | — |
| 2007-10-22 | $6.83 | $6.83 | 15,188,800 | — | — |
| 2007-10-19 | $6.73 | $6.73 | 23,447,200 | — | — |
| 2007-10-18 | $7.00 | $7.00 | 16,032,800 | — | — |
| 2007-10-17 | $7.13 | $7.13 | 32,902,400 | — | — |
| 2007-10-16 | $7.39 | $7.39 | 9,968,000 | — | — |
| 2007-10-15 | $7.52 | $7.52 | 7,348,000 | — | — |
| 2007-10-12 | $7.59 | $7.59 | 11,648,800 | — | — |
| 2007-10-11 | $7.67 | $7.66 | 14,874,400 | — | — |
| 2007-10-10 | $7.58 | $7.58 | 11,213,600 | — | — |
| 2007-10-09 | $7.48 | $7.48 | 14,175,200 | — | — |
| 2007-10-08 | $7.33 | $7.33 | 8,300,800 | — | — |
| 2007-10-05 | $7.32 | $7.32 | 16,441,600 | — | — |
| 2007-10-04 | $7.24 | $7.24 | 13,216,000 | — | — |
| 2007-10-03 | $7.32 | $7.32 | 13,942,400 | — | — |
| 2007-10-02 | $7.55 | $7.55 | 7,644,000 | — | — |
| 2007-10-01 | $7.59 | $7.59 | 15,283,200 | — | — |
| 2007-09-28 | $7.48 | $7.48 | 15,349,600 | — | — |
| 2007-09-27 | $7.35 | $7.35 | 31,093,600 | — | — |
| 2007-09-26 | $7.51 | $7.51 | 41,840,000 | — | — |
| 2007-09-25 | $8.01 | $8.01 | 8,048,000 | — | — |
| 2007-09-24 | $8.09 | $8.09 | 10,321,600 | — | — |
| 2007-09-21 | $7.89 | $7.89 | 7,255,200 | — | — |
| 2007-09-20 | $7.85 | $7.85 | 12,118,400 | — | — |
| 2007-09-19 | $8.15 | $8.15 | 8,434,400 | — | — |
| 2007-09-18 | $8.22 | $8.22 | 11,829,600 | — | — |
| 2007-09-17 | $7.68 | $7.68 | 5,265,600 | — | — |
| 2007-09-14 | $7.78 | $7.78 | 7,088,000 | — | — |
| 2007-09-13 | $7.85 | $7.85 | 6,089,600 | — | — |
| 2007-09-12 | $7.98 | $7.98 | 7,263,200 | — | — |
| 2007-09-11 | $7.77 | $7.77 | 7,420,000 | — | — |
| 2007-09-10 | $7.80 | $7.80 | 10,083,200 | — | — |
| 2007-09-07 | $7.98 | $7.98 | 7,966,400 | — | — |
| 2007-09-06 | $7.92 | $7.92 | 7,934,400 | — | — |
| 2007-09-05 | $8.06 | $8.06 | 6,307,200 | — | — |
| 2007-09-04 | $8.17 | $8.17 | 5,860,800 | — | — |
| 2007-08-31 | $8.13 | $8.13 | 4,097,600 | — | — |
| 2007-08-30 | $7.99 | $7.99 | 7,962,400 | — | — |
| 2007-08-29 | $8.09 | $8.09 | 6,581,600 | — | — |
| 2007-08-28 | $7.78 | $7.78 | 8,396,000 | — | — |
| 2007-08-27 | $7.89 | $7.89 | 6,920,800 | — | — |
| 2007-08-24 | $8.19 | $8.19 | 5,748,800 | — | — |
| 2007-08-23 | $8.12 | $8.12 | 6,660,000 | — | — |
| 2007-08-22 | $8.36 | $8.36 | 11,865,600 | — | — |
| 2007-08-21 | $8.36 | $8.36 | 10,636,000 | — | — |
| 2007-08-20 | $8.06 | $8.06 | 10,476,000 | — | — |
| 2007-08-17 | $7.99 | $7.99 | 12,076,800 | — | — |
| 2007-08-16 | $7.55 | $7.55 | 17,956,800 | — | — |
| 2007-08-15 | $7.39 | $7.39 | 11,574,400 | — | — |
| 2007-08-14 | $7.68 | $7.68 | 9,617,600 | — | — |
| 2007-08-13 | $7.91 | $7.91 | 11,325,600 | — | — |
| 2007-08-10 | $8.31 | $8.31 | 17,604,800 | — | — |
| 2007-08-09 | $8.39 | $8.39 | 29,757,600 | — | — |
| 2007-08-08 | $8.34 | $8.34 | 21,196,000 | — | — |
| 2007-08-07 | $8.01 | $8.01 | 20,350,400 | — | — |
| 2007-08-06 | $7.88 | $7.88 | 17,389,600 | — | — |
| 2007-08-03 | $8.09 | $8.09 | 25,972,000 | — | — |
| 2007-08-02 | $7.75 | $7.75 | 16,584,800 | — | — |
| 2007-08-01 | $8.02 | $8.02 | 20,900,000 | — | — |
| 2007-07-31 | $7.68 | $7.68 | 53,236,000 | — | — |
| 2007-07-30 | $6.90 | $6.90 | 21,539,200 | — | — |
| 2007-07-27 | $6.45 | $6.45 | 8,936,000 | — | — |
| 2007-07-26 | $6.31 | $6.31 | 6,352,800 | — | — |
| 2007-07-25 | $6.48 | $6.48 | 9,351,200 | — | — |
| 2007-07-24 | $6.61 | $6.61 | 6,294,400 | — | — |
| 2007-07-23 | $6.77 | $6.77 | 5,732,000 | — | — |
| 2007-07-20 | $6.89 | $6.89 | 10,414,400 | — | — |
| 2007-07-19 | $7.17 | $7.17 | 8,708,000 | — | — |
| 2007-07-18 | $7.09 | $7.09 | 12,946,400 | — | — |
| 2007-07-17 | $6.86 | $6.86 | 6,195,200 | — | — |
| 2007-07-16 | $6.77 | $6.77 | 10,440,800 | — | — |
| 2007-07-13 | $6.75 | $6.75 | 21,756,800 | — | — |
| 2007-07-12 | $6.66 | $6.65 | 5,784,000 | — | — |
| 2007-07-11 | $6.49 | $6.49 | 6,059,200 | — | — |
| 2007-07-10 | $6.54 | $6.54 | 6,431,200 | — | — |
| 2007-07-09 | $6.78 | $6.78 | 7,398,400 | — | — |
| 2007-07-06 | $6.78 | $6.78 | 14,592,800 | — | — |
| 2007-07-05 | $6.79 | $6.79 | 49,208,000 | — | — |
| 2007-07-03 | $6.14 | $6.14 | 8,534,400 | — | — |
| 2007-07-02 | $5.89 | $5.89 | 5,638,400 | — | — |
| 2007-06-29 | $5.71 | $5.71 | 7,274,400 | — | — |
| 2007-06-28 | $5.79 | $5.79 | 4,976,800 | — | — |
| 2007-06-27 | $5.83 | $5.83 | 6,365,600 | — | — |
| 2007-06-26 | $5.73 | $5.73 | 11,462,400 | — | — |
| 2007-06-25 | $5.75 | $5.75 | 8,412,800 | — | — |
| 2007-06-22 | $5.78 | $5.78 | 11,420,000 | — | — |
| 2007-06-21 | $5.77 | $5.77 | 4,937,600 | — | — |
| 2007-06-20 | $5.79 | $5.79 | 7,373,600 | — | — |
| 2007-06-19 | $5.73 | $5.73 | 5,260,800 | — | — |
| 2007-06-18 | $5.76 | $5.76 | 9,665,600 | — | — |
| 2007-06-15 | $5.65 | $5.65 | 4,268,800 | — | — |
| 2007-06-14 | $5.56 | $5.56 | 4,864,800 | — | — |
| 2007-06-13 | $5.59 | $5.59 | 5,308,800 | — | — |
| 2007-06-12 | $5.55 | $5.55 | 9,268,000 | — | — |
| 2007-06-11 | $5.65 | $5.65 | 14,560,800 | — | — |
| 2007-06-08 | $5.84 | $5.84 | 4,047,200 | — | — |
| 2007-06-07 | $5.75 | $5.75 | 5,883,200 | — | — |
| 2007-06-06 | $5.83 | $5.83 | 7,709,600 | — | — |
| 2007-06-05 | $5.91 | $5.91 | 6,427,200 | — | — |
| 2007-06-04 | $5.99 | $5.99 | 4,922,400 | — | — |
| 2007-06-01 | $6.01 | $6.01 | 5,127,200 | — | — |
| 2007-05-31 | $5.98 | $5.98 | 6,178,400 | — | — |
| 2007-05-30 | $5.94 | $5.94 | 4,643,200 | — | — |
| 2007-05-29 | $5.86 | $5.86 | 4,844,000 | — | — |
| 2007-05-25 | $5.92 | $5.92 | 4,564,000 | — | — |
| 2007-05-24 | $5.79 | $5.79 | 7,150,400 | — | — |
| 2007-05-23 | $5.88 | $5.88 | 11,525,600 | — | — |
| 2007-05-22 | $6.03 | $6.03 | 11,292,800 | — | — |
| 2007-05-21 | $6.01 | $6.01 | 18,349,600 | — | — |
| 2007-05-18 | $5.81 | $5.81 | 18,644,800 | — | — |
| 2007-05-17 | $5.61 | $5.61 | 10,226,400 | — | — |
| 2007-05-16 | $5.43 | $5.43 | 15,587,200 | — | — |
| 2007-05-15 | $5.35 | $5.35 | 6,159,200 | — | — |
| 2007-05-14 | $5.48 | $5.48 | 5,636,000 | — | — |
| 2007-05-11 | $5.57 | $5.57 | 4,006,400 | — | — |
| 2007-05-10 | $5.47 | $5.47 | 9,220,000 | — | — |
| 2007-05-09 | $5.61 | $5.61 | 6,176,800 | — | — |
| 2007-05-08 | $5.64 | $5.64 | 7,361,600 | — | — |
| 2007-05-07 | $5.61 | $5.61 | 4,887,200 | — | — |
| 2007-05-04 | $5.65 | $5.65 | 7,356,800 | — | — |
| 2007-05-03 | $5.56 | $5.56 | 13,723,200 | — | — |
| 2007-05-02 | $5.74 | $5.74 | 12,957,600 | — | — |
| 2007-05-01 | $5.76 | $5.76 | 45,684,000 | — | — |
| 2007-04-30 | $6.31 | $6.31 | 9,216,000 | — | — |
| 2007-04-27 | $6.16 | $6.16 | 5,284,000 | — | — |
| 2007-04-26 | $6.20 | $6.20 | 6,860,000 | — | — |
| 2007-04-25 | $6.38 | $6.38 | 5,012,800 | — | — |
| 2007-04-24 | $6.26 | $6.26 | 6,049,600 | — | — |
| 2007-04-23 | $6.35 | $6.35 | 3,934,400 | — | — |
| 2007-04-20 | $6.44 | $6.44 | 4,923,200 | — | — |
| 2007-04-19 | $6.38 | $6.38 | 4,450,400 | — | — |
| 2007-04-18 | $6.34 | $6.34 | 9,526,400 | — | — |
| 2007-04-17 | $6.49 | $6.49 | 2,576,800 | — | — |
| 2007-04-16 | $6.56 | $6.56 | 2,991,200 | — | — |
| 2007-04-13 | $6.49 | $6.49 | 4,908,800 | — | — |
| 2007-04-12 | $6.58 | $6.58 | 4,848,800 | — | — |
| 2007-04-11 | $6.58 | $6.58 | 4,014,400 | — | — |
| 2007-04-10 | $6.63 | $6.63 | 3,310,400 | — | — |
| 2007-04-09 | $6.60 | $6.60 | 5,860,800 | — | — |
| 2007-04-05 | $6.52 | $6.52 | 5,500,000 | — | — |
| 2007-04-04 | $6.42 | $6.42 | 5,993,600 | — | — |
| 2007-04-03 | $6.54 | $6.53 | 8,690,400 | — | — |
| 2007-04-02 | $6.40 | $6.40 | 3,528,000 | — | — |
| 2007-03-30 | $6.41 | $6.41 | 6,683,200 | — | — |
| 2007-03-29 | $6.34 | $6.34 | 5,469,600 | — | — |
| 2007-03-28 | $6.18 | $6.18 | 7,012,800 | — | — |
| 2007-03-27 | $6.21 | $6.21 | 6,732,000 | — | — |
| 2007-03-26 | $6.38 | $6.38 | 4,659,200 | — | — |
| 2007-03-23 | $6.40 | $6.40 | 6,124,800 | — | — |
| 2007-03-22 | $6.25 | $6.25 | 4,038,400 | — | — |
| 2007-03-21 | $6.24 | $6.24 | 5,407,200 | — | — |
| 2007-03-20 | $6.12 | $6.12 | 3,196,000 | — | — |
| 2007-03-19 | $6.09 | $6.09 | 7,951,200 | — | — |
| 2007-03-16 | $5.85 | $5.85 | 6,264,800 | — | — |
| 2007-03-15 | $5.89 | $5.89 | 4,841,600 | — | — |
| 2007-03-14 | $5.83 | $5.83 | 6,932,000 | — | — |
| 2007-03-13 | $5.67 | $5.67 | 6,884,800 | — | — |
| 2007-03-12 | $5.84 | $5.84 | 1,677,600 | — | — |
| 2007-03-09 | $5.81 | $5.81 | 4,250,400 | — | — |
| 2007-03-08 | $5.77 | $5.77 | 4,145,600 | — | — |
| 2007-03-07 | $5.64 | $5.64 | 4,476,000 | — | — |
| 2007-03-06 | $5.75 | $5.75 | 6,042,400 | — | — |
| 2007-03-05 | $5.46 | $5.46 | 5,580,000 | — | — |
| 2007-03-02 | $5.60 | $5.60 | 5,801,600 | — | — |
| 2007-03-01 | $5.74 | $5.74 | 6,590,400 | — | — |
| 2007-02-28 | $5.74 | $5.74 | 5,563,200 | — | — |
| 2007-02-27 | $5.69 | $5.69 | 7,677,600 | — | — |
| 2007-02-26 | $5.95 | $5.95 | 3,375,200 | — | — |
| 2007-02-23 | $5.96 | $5.96 | 2,264,000 | — | — |
| 2007-02-22 | $5.98 | $5.98 | 2,803,200 | — | — |
| 2007-02-21 | $5.98 | $5.98 | 3,908,800 | — | — |
| 2007-02-20 | $6.10 | $6.10 | 5,633,600 | — | — |
| 2007-02-16 | $5.99 | $5.99 | 3,138,400 | — | — |
| 2007-02-15 | $5.95 | $5.95 | 2,549,600 | — | — |
| 2007-02-14 | $5.94 | $5.94 | 4,385,600 | — | — |
| 2007-02-13 | $5.86 | $5.86 | 4,814,400 | — | — |
| 2007-02-12 | $5.90 | $5.90 | 5,826,400 | — | — |
| 2007-02-09 | $6.01 | $6.01 | 4,990,400 | — | — |
| 2007-02-08 | $6.11 | $6.11 | 11,317,600 | — | — |
| 2007-02-07 | $5.99 | $5.99 | 11,111,200 | — | — |
| 2007-02-06 | $5.77 | $5.77 | 7,200,000 | — | — |
| 2007-02-05 | $5.66 | $5.66 | 11,135,200 | — | — |
| 2007-02-02 | $5.73 | $5.73 | 14,378,400 | — | — |
| 2007-02-01 | $5.90 | $5.90 | 55,327,200 | — | — |
| 2007-01-31 | $6.35 | $6.35 | 5,674,400 | — | — |
| 2007-01-30 | $6.54 | $6.54 | 4,717,600 | — | — |
| 2007-01-29 | $6.43 | $6.43 | 5,179,200 | — | — |
| 2007-01-26 | $6.26 | $6.26 | 2,638,400 | — | — |
| 2007-01-25 | $6.23 | $6.23 | 4,640,000 | — | — |
| 2007-01-24 | $6.34 | $6.34 | 5,436,000 | — | — |
| 2007-01-23 | $6.18 | $6.18 | 12,958,400 | — | — |
| 2007-01-22 | $5.89 | $5.89 | 17,247,200 | — | — |
| 2007-01-19 | $6.38 | $6.38 | 3,158,400 | — | — |
| 2007-01-18 | $6.34 | $6.34 | 4,204,800 | — | — |
| 2007-01-17 | $6.36 | $6.36 | 2,656,800 | — | — |
| 2007-01-16 | $6.35 | $6.35 | 3,662,400 | — | — |
| 2007-01-12 | $6.20 | $6.20 | 2,721,600 | — | — |
| 2007-01-11 | $6.26 | $6.26 | 4,033,600 | — | — |
| 2007-01-10 | $6.25 | $6.25 | 3,728,000 | — | — |
| 2007-01-09 | $6.11 | $6.11 | 3,298,400 | — | — |
| 2007-01-08 | $6.12 | $6.12 | 3,581,600 | — | — |
| 2007-01-05 | $6.05 | $6.05 | 5,164,000 | — | — |
| 2007-01-04 | $6.15 | $6.15 | 3,203,200 | — | — |
| 2007-01-03 | $6.19 | $6.19 | 6,679,200 | — | — |