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
- 1993-11-17 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 | $7.57 | $7.57 | 6,584,237 | — | — |
| 2007-12-28 | $7.63 | $7.63 | 5,804,037 | — | — |
| 2007-12-27 | $7.69 | $7.69 | 4,690,696 | — | — |
| 2007-12-26 | $7.88 | $7.88 | 3,575,948 | — | — |
| 2007-12-24 | $7.87 | $7.87 | 1,824,804 | — | — |
| 2007-12-21 | $7.82 | $7.82 | 6,678,994 | — | — |
| 2007-12-20 | $7.84 | $7.84 | 3,655,761 | — | — |
| 2007-12-19 | $7.66 | $7.66 | 3,552,039 | — | — |
| 2007-12-18 | $7.66 | $7.66 | 4,513,313 | — | — |
| 2007-12-17 | $7.67 | $7.67 | 5,584,463 | — | — |
| 2007-12-14 | $7.91 | $7.91 | 8,210,915 | — | — |
| 2007-12-13 | $7.95 | $7.95 | 6,299,266 | — | — |
| 2007-12-12 | $7.78 | $7.78 | 7,583,660 | — | — |
| 2007-12-11 | $7.66 | $7.66 | 6,009,371 | — | — |
| 2007-12-10 | $7.93 | $7.93 | 4,068,715 | — | — |
| 2007-12-07 | $7.93 | $7.93 | 5,197,175 | — | — |
| 2007-12-06 | $7.95 | $7.95 | 5,859,414 | — | — |
| 2007-12-05 | $7.87 | $7.87 | 10,490,689 | — | — |
| 2007-12-04 | $7.41 | $7.41 | 4,330,306 | — | — |
| 2007-12-03 | $7.55 | $7.55 | 5,845,702 | — | — |
| 2007-11-30 | $7.66 | $7.66 | 6,097,975 | — | — |
| 2007-11-29 | $7.63 | $7.63 | 4,278,620 | — | — |
| 2007-11-28 | $7.71 | $7.71 | 7,202,702 | — | — |
| 2007-11-27 | $7.49 | $7.49 | 5,548,248 | — | — |
| 2007-11-26 | $7.28 | $7.28 | 5,201,043 | — | — |
| 2007-11-23 | $7.37 | $7.37 | 2,189,062 | — | — |
| 2007-11-21 | $7.37 | $7.37 | 6,857,079 | — | — |
| 2007-11-20 | $7.43 | $7.43 | 9,232,489 | — | — |
| 2007-11-19 | $7.49 | $7.49 | 8,195,269 | — | — |
| 2007-11-16 | $7.58 | $7.58 | 8,012,437 | — | — |
| 2007-11-15 | $7.59 | $7.59 | 6,451,157 | — | — |
| 2007-11-14 | $7.55 | $7.55 | 10,447,267 | — | — |
| 2007-11-13 | $7.82 | $7.82 | 6,958,340 | — | — |
| 2007-11-12 | $7.45 | $7.45 | 6,563,845 | — | — |
| 2007-11-09 | $7.42 | $7.42 | 8,797,735 | — | — |
| 2007-11-08 | $7.61 | $7.61 | 14,061,363 | — | — |
| 2007-11-07 | $8.00 | $8.00 | 6,602,345 | — | — |
| 2007-11-06 | $8.34 | $8.34 | 4,894,096 | — | — |
| 2007-11-05 | $8.29 | $8.29 | 6,505,655 | — | — |
| 2007-11-02 | $8.25 | $8.25 | 10,381,693 | — | — |
| 2007-11-01 | $8.34 | $8.34 | 11,555,510 | — | — |
| 2007-10-31 | $8.68 | $8.68 | 7,926,295 | — | — |
| 2007-10-30 | $8.64 | $8.64 | 4,928,553 | — | — |
| 2007-10-29 | $8.62 | $8.62 | 5,023,309 | — | — |
| 2007-10-26 | $8.38 | $8.38 | 5,307,050 | — | — |
| 2007-10-25 | $8.30 | $8.30 | 7,159,279 | — | — |
| 2007-10-24 | $8.53 | $8.53 | 9,118,043 | — | — |
| 2007-10-23 | $8.69 | $8.69 | 7,289,899 | — | — |
| 2007-10-22 | $8.62 | $8.62 | 7,913,461 | — | — |
| 2007-10-19 | $8.66 | $8.66 | 6,600,235 | — | — |
| 2007-10-18 | $8.94 | $8.94 | 3,266,716 | — | — |
| 2007-10-17 | $8.92 | $8.92 | 5,384,227 | — | — |
| 2007-10-16 | $8.84 | $8.84 | 5,873,478 | — | — |
| 2007-10-15 | $8.96 | $8.96 | 5,481,092 | — | — |
| 2007-10-12 | $8.82 | $8.82 | 3,719,401 | — | — |
| 2007-10-11 | $8.90 | $8.90 | 7,315,917 | — | — |
| 2007-10-10 | $8.95 | $8.95 | 7,450,580 | — | — |
| 2007-10-09 | $8.97 | $8.97 | 4,585,743 | — | — |
| 2007-10-08 | $8.85 | $8.85 | 3,070,874 | — | — |
| 2007-10-05 | $8.73 | $8.73 | 5,126,328 | — | — |
| 2007-10-04 | $8.62 | $8.62 | 3,839,824 | — | — |
| 2007-10-03 | $8.67 | $8.67 | 3,726,784 | — | — |
| 2007-10-02 | $8.67 | $8.67 | 4,848,564 | — | — |
| 2007-10-01 | $8.68 | $8.68 | 8,388,121 | — | — |
| 2007-09-28 | $8.51 | $8.51 | 9,441,691 | — | — |
| 2007-09-27 | $8.25 | $8.25 | 4,133,937 | — | — |
| 2007-09-26 | $8.14 | $8.14 | 5,330,959 | — | — |
| 2007-09-25 | $8.01 | $8.01 | 4,409,240 | — | — |
| 2007-09-24 | $7.93 | $7.93 | 3,698,129 | — | — |
| 2007-09-21 | $8.01 | $8.01 | 6,240,724 | — | — |
| 2007-09-20 | $7.99 | $7.99 | 5,945,908 | — | — |
| 2007-09-19 | $8.00 | $8.00 | 9,299,820 | — | — |
| 2007-09-18 | $7.88 | $7.88 | 12,188,038 | — | — |
| 2007-09-17 | $7.72 | $7.72 | 10,047,497 | — | — |
| 2007-09-14 | $7.92 | $7.92 | 9,897,716 | — | — |
| 2007-09-13 | $8.04 | $8.04 | 10,651,898 | — | — |
| 2007-09-12 | $8.29 | $8.29 | 5,146,369 | — | — |
| 2007-09-11 | $8.27 | $8.27 | 5,411,476 | — | — |
| 2007-09-10 | $8.19 | $8.19 | 6,830,006 | — | — |
| 2007-09-07 | $8.44 | $8.44 | 5,185,573 | — | — |
| 2007-09-06 | $8.50 | $8.50 | 5,400,400 | — | — |
| 2007-09-05 | $8.46 | $8.46 | 6,142,452 | — | — |
| 2007-09-04 | $8.61 | $8.61 | 10,897,666 | — | — |
| 2007-08-31 | $8.28 | $8.28 | 5,459,469 | — | — |
| 2007-08-30 | $8.23 | $8.23 | 5,964,542 | — | — |
| 2007-08-29 | $8.17 | $8.17 | 7,977,628 | — | — |
| 2007-08-28 | $7.96 | $7.96 | 5,375,788 | — | — |
| 2007-08-27 | $8.03 | $8.03 | 4,441,235 | — | — |
| 2007-08-24 | $8.01 | $8.01 | 6,918,433 | — | — |
| 2007-08-23 | $7.76 | $7.76 | 16,106,972 | — | — |
| 2007-08-22 | $8.17 | $8.17 | 17,401,387 | — | — |
| 2007-08-21 | $7.82 | $7.82 | 4,729,723 | — | — |
| 2007-08-20 | $7.84 | $7.84 | 4,239,769 | — | — |
| 2007-08-17 | $7.81 | $7.81 | 7,250,695 | — | — |
| 2007-08-16 | $7.65 | $7.65 | 14,867,933 | — | — |
| 2007-08-15 | $7.59 | $7.59 | 8,929,937 | — | — |
| 2007-08-14 | $7.94 | $7.94 | 4,180,876 | — | — |
| 2007-08-13 | $8.09 | $8.09 | 7,955,653 | — | — |
| 2007-08-10 | $8.27 | $8.27 | 13,916,855 | — | — |
| 2007-08-09 | $8.46 | $8.46 | 19,464,928 | — | — |
| 2007-08-08 | $8.32 | $8.32 | 17,394,707 | — | — |
| 2007-08-07 | $7.95 | $7.95 | 8,660,435 | — | — |
| 2007-08-06 | $7.90 | $7.90 | 11,265,264 | — | — |
| 2007-08-03 | $7.97 | $7.97 | 9,504,100 | — | — |
| 2007-08-02 | $8.24 | $8.24 | 9,049,832 | — | — |
| 2007-08-01 | $8.17 | $8.17 | 7,605,108 | — | — |
| 2007-07-31 | $8.15 | $8.15 | 9,690,448 | — | — |
| 2007-07-30 | $8.34 | $8.34 | 10,108,852 | — | — |
| 2007-07-27 | $8.05 | $8.05 | 10,568,920 | — | — |
| 2007-07-26 | $8.09 | $8.09 | 12,409,722 | — | — |
| 2007-07-25 | $8.38 | $8.38 | 7,709,885 | — | — |
| 2007-07-24 | $8.42 | $8.42 | 10,675,631 | — | — |
| 2007-07-23 | $8.79 | $8.79 | 5,081,323 | — | — |
| 2007-07-20 | $8.89 | $8.89 | 5,057,942 | — | — |
| 2007-07-19 | $9.04 | $9.04 | 9,803,839 | — | — |
| 2007-07-18 | $8.78 | $8.78 | 6,540,991 | — | — |
| 2007-07-17 | $8.90 | $8.90 | 5,380,535 | — | — |
| 2007-07-16 | $8.86 | $8.86 | 5,203,328 | — | — |
| 2007-07-13 | $8.83 | $8.83 | 6,487,196 | — | — |
| 2007-07-12 | $8.87 | $8.87 | 14,113,751 | — | — |
| 2007-07-11 | $8.70 | $8.70 | 12,239,548 | — | — |
| 2007-07-10 | $8.49 | $8.49 | 19,060,763 | — | — |
| 2007-07-09 | $8.09 | $8.09 | 4,937,167 | — | — |
| 2007-07-06 | $8.03 | $8.03 | 5,232,511 | — | — |
| 2007-07-05 | $7.91 | $7.91 | 4,517,181 | — | — |
| 2007-07-03 | $7.90 | $7.90 | 5,058,469 | — | — |
| 2007-07-02 | $7.71 | $7.71 | 5,142,853 | — | — |
| 2007-06-29 | $7.64 | $7.64 | 6,237,736 | — | — |
| 2007-06-28 | $7.62 | $7.62 | 11,287,063 | — | — |
| 2007-06-27 | $7.61 | $7.61 | 4,661,864 | — | — |
| 2007-06-26 | $7.50 | $7.50 | 9,659,331 | — | — |
| 2007-06-25 | $7.63 | $7.63 | 5,478,455 | — | — |
| 2007-06-22 | $7.72 | $7.72 | 8,412,557 | — | — |
| 2007-06-21 | $7.85 | $7.85 | 9,296,656 | — | — |
| 2007-06-20 | $7.73 | $7.73 | 8,447,190 | — | — |
| 2007-06-19 | $7.85 | $7.85 | 9,557,894 | — | — |
| 2007-06-18 | $7.92 | $7.92 | 4,804,614 | — | — |
| 2007-06-15 | $7.90 | $7.90 | 8,104,732 | — | — |
| 2007-06-14 | $7.75 | $7.75 | 8,789,473 | — | — |
| 2007-06-13 | $7.67 | $7.67 | 10,850,903 | — | — |
| 2007-06-12 | $7.66 | $7.66 | 14,171,941 | — | — |
| 2007-06-11 | $7.40 | $7.40 | 7,079,642 | — | — |
| 2007-06-08 | $7.43 | $7.43 | 12,872,955 | — | — |
| 2007-06-07 | $7.12 | $7.12 | 8,648,129 | — | — |
| 2007-06-06 | $7.16 | $7.16 | 8,211,970 | — | — |
| 2007-06-05 | $7.31 | $7.31 | 10,931,771 | — | — |
| 2007-06-04 | $7.44 | $7.44 | 8,097,524 | — | — |
| 2007-06-01 | $7.45 | $7.45 | 6,686,905 | — | — |
| 2007-05-31 | $7.45 | $7.45 | 14,877,251 | — | — |
| 2007-05-30 | $7.19 | $7.19 | 13,404,223 | — | — |
| 2007-05-29 | $7.26 | $7.26 | 7,656,090 | — | — |
| 2007-05-25 | $7.30 | $7.30 | 6,734,546 | — | — |
| 2007-05-24 | $7.35 | $7.35 | 10,453,947 | — | — |
| 2007-05-23 | $7.52 | $7.52 | 8,214,958 | — | — |
| 2007-05-22 | $7.50 | $7.50 | 8,376,870 | — | — |
| 2007-05-21 | $7.41 | $7.41 | 12,226,011 | — | — |
| 2007-05-18 | $7.39 | $7.39 | 10,498,600 | — | — |
| 2007-05-17 | $7.45 | $7.45 | 16,355,729 | — | — |
| 2007-05-16 | $7.55 | $7.55 | 11,804,970 | — | — |
| 2007-05-15 | $7.58 | $7.58 | 11,526,151 | — | — |
| 2007-05-14 | $7.73 | $7.73 | 11,024,418 | — | — |
| 2007-05-11 | $7.86 | $7.86 | 11,256,298 | — | — |
| 2007-05-10 | $7.77 | $7.77 | 9,286,108 | — | — |
| 2007-05-09 | $7.96 | $7.96 | 11,123,921 | — | — |
| 2007-05-08 | $7.77 | $7.77 | 8,977,754 | — | — |
| 2007-05-07 | $7.85 | $7.85 | 12,848,870 | — | — |
| 2007-05-04 | $7.96 | $7.96 | 23,327,078 | — | — |
| 2007-05-03 | $8.15 | $8.15 | 60,241,738 | — | — |
| 2007-05-02 | $9.47 | $9.47 | 20,781,494 | — | — |
| 2007-05-01 | $9.23 | $9.23 | 11,205,844 | — | — |
| 2007-04-30 | $9.37 | $9.37 | 5,984,935 | — | — |
| 2007-04-27 | $9.49 | $9.49 | 8,353,840 | — | — |
| 2007-04-26 | $9.66 | $9.66 | 11,186,506 | — | — |
| 2007-04-25 | $9.52 | $9.52 | 14,994,334 | — | — |
| 2007-04-24 | $8.97 | $8.97 | 5,609,778 | — | — |
| 2007-04-23 | $8.96 | $8.96 | 5,219,150 | — | — |
| 2007-04-20 | $8.99 | $8.99 | 6,452,387 | — | — |
| 2007-04-19 | $8.94 | $8.94 | 5,643,180 | — | — |
| 2007-04-18 | $8.91 | $8.91 | 8,083,284 | — | — |
| 2007-04-17 | $8.86 | $8.86 | 5,110,506 | — | — |
| 2007-04-16 | $8.85 | $8.85 | 7,847,360 | — | — |
| 2007-04-13 | $8.81 | $8.81 | 8,697,529 | — | — |
| 2007-04-12 | $8.69 | $8.69 | 6,483,504 | — | — |
| 2007-04-11 | $8.64 | $8.64 | 5,772,041 | — | — |
| 2007-04-10 | $8.63 | $8.63 | 5,601,867 | — | — |
| 2007-04-09 | $8.61 | $8.61 | 5,305,644 | — | — |
| 2007-04-05 | $8.70 | $8.70 | 5,037,901 | — | — |
| 2007-04-04 | $8.65 | $8.65 | 6,475,241 | — | — |
| 2007-04-03 | $8.63 | $8.63 | 7,137,304 | — | — |
| 2007-04-02 | $8.58 | $8.58 | 5,558,269 | — | — |
| 2007-03-30 | $8.66 | $8.66 | 5,925,515 | — | — |
| 2007-03-29 | $8.60 | $8.60 | 7,881,114 | — | — |
| 2007-03-28 | $8.72 | $8.72 | 5,533,129 | — | — |
| 2007-03-27 | $8.69 | $8.69 | 5,076,401 | — | — |
| 2007-03-26 | $8.78 | $8.78 | 4,869,133 | — | — |
| 2007-03-23 | $8.80 | $8.80 | 6,385,408 | — | — |
| 2007-03-22 | $8.76 | $8.76 | 5,407,432 | — | — |
| 2007-03-21 | $8.76 | $8.76 | 14,993,806 | — | — |
| 2007-03-20 | $8.65 | $8.65 | 6,596,016 | — | — |
| 2007-03-19 | $8.53 | $8.53 | 6,059,299 | — | — |
| 2007-03-16 | $8.63 | $8.63 | 4,678,565 | — | — |
| 2007-03-15 | $8.67 | $8.67 | 5,452,964 | — | — |
| 2007-03-14 | $8.67 | $8.67 | 8,396,735 | — | — |
| 2007-03-13 | $8.57 | $8.57 | 6,767,245 | — | — |
| 2007-03-12 | $8.69 | $8.69 | 7,409,970 | — | — |
| 2007-03-09 | $8.81 | $8.81 | 6,029,237 | — | — |
| 2007-03-08 | $8.79 | $8.79 | 10,323,152 | — | — |
| 2007-03-07 | $8.66 | $8.66 | 7,473,434 | — | — |
| 2007-03-06 | $8.72 | $8.72 | 12,276,290 | — | — |
| 2007-03-05 | $8.48 | $8.48 | 11,766,646 | — | — |
| 2007-03-02 | $8.71 | $8.71 | 11,394,125 | — | — |
| 2007-03-01 | $8.91 | $8.91 | 16,917,410 | — | — |
| 2007-02-28 | $9.22 | $9.22 | 13,417,232 | — | — |
| 2007-02-27 | $9.05 | $9.05 | 14,652,051 | — | — |
| 2007-02-26 | $9.50 | $9.50 | 8,414,140 | — | — |
| 2007-02-23 | $9.60 | $9.60 | 6,686,905 | — | — |
| 2007-02-22 | $9.65 | $9.65 | 9,363,635 | — | — |
| 2007-02-21 | $9.56 | $9.56 | 10,648,733 | — | — |
| 2007-02-20 | $9.57 | $9.57 | 13,085,497 | — | — |
| 2007-02-16 | $9.54 | $9.54 | 22,662,905 | — | — |
| 2007-02-15 | $9.10 | $9.10 | 11,229,225 | — | — |
| 2007-02-14 | $9.10 | $9.10 | 21,284,985 | — | — |
| 2007-02-13 | $8.89 | $8.89 | 10,932,650 | — | — |
| 2007-02-12 | $8.98 | $8.98 | 15,256,451 | — | — |
| 2007-02-09 | $9.20 | $9.20 | 11,380,413 | — | — |
| 2007-02-08 | $9.53 | $9.53 | 14,699,165 | — | — |
| 2007-02-07 | $9.35 | $9.35 | 9,013,090 | — | — |
| 2007-02-06 | $9.25 | $9.25 | 9,331,464 | — | — |
| 2007-02-05 | $9.19 | $9.19 | 11,815,166 | — | — |
| 2007-02-02 | $9.38 | $9.38 | 10,262,325 | — | — |
| 2007-02-01 | $9.50 | $9.50 | 26,862,943 | — | — |
| 2007-01-31 | $10.11 | $10.11 | 12,725,986 | — | — |
| 2007-01-30 | $9.84 | $9.84 | 6,213,827 | — | — |
| 2007-01-29 | $9.84 | $9.84 | 6,551,187 | — | — |
| 2007-01-26 | $9.90 | $9.90 | 8,250,470 | — | — |
| 2007-01-25 | $9.93 | $9.93 | 5,875,060 | — | — |
| 2007-01-24 | $9.99 | $9.99 | 8,495,359 | — | — |
| 2007-01-23 | $9.77 | $9.77 | 6,612,365 | — | — |
| 2007-01-22 | $9.85 | $9.85 | 10,848,970 | — | — |
| 2007-01-19 | $9.85 | $9.85 | 33,148,848 | — | — |
| 2007-01-18 | $8.98 | $8.98 | 12,718,954 | — | — |
| 2007-01-17 | $9.23 | $9.23 | 8,144,638 | — | — |
| 2007-01-16 | $9.37 | $9.37 | 8,723,372 | — | — |
| 2007-01-12 | $9.26 | $9.26 | 16,134,748 | — | — |
| 2007-01-11 | $9.51 | $9.51 | 5,609,778 | — | — |
| 2007-01-10 | $9.53 | $9.53 | 11,651,497 | — | — |
| 2007-01-09 | $9.56 | $9.56 | 12,533,661 | — | — |
| 2007-01-08 | $9.85 | $9.85 | 8,124,949 | — | — |
| 2007-01-05 | $10.05 | $10.05 | 7,983,254 | — | — |
| 2007-01-04 | $10.20 | $10.20 | 10,929,838 | — | — |
| 2007-01-03 | $9.78 | $9.78 | 13,910,702 | — | — |