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
- 2003-05-02 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 | $5.53 | $5.53 | 3,800 | — | — |
| 2007-12-28 | $5.70 | $5.70 | 12,700 | — | — |
| 2007-12-27 | $5.45 | $5.45 | 12,300 | — | — |
| 2007-12-26 | $5.57 | $5.57 | 0 | — | — |
| 2007-12-24 | $5.57 | $5.57 | 1,000 | — | — |
| 2007-12-21 | $5.41 | $5.41 | 5,100 | — | — |
| 2007-12-20 | $5.15 | $5.15 | 1,700 | — | — |
| 2007-12-19 | $4.97 | $4.97 | 3,400 | — | — |
| 2007-12-18 | $5.02 | $5.02 | 13,400 | — | — |
| 2007-12-17 | $5.15 | $5.15 | 7,400 | — | — |
| 2007-12-14 | $5.33 | $5.33 | 2,100 | — | — |
| 2007-12-13 | $5.57 | $5.57 | 8,700 | — | — |
| 2007-12-12 | $5.53 | $5.53 | 2,700 | — | — |
| 2007-12-11 | $5.37 | $5.37 | 18,600 | — | — |
| 2007-12-10 | $5.79 | $5.79 | 10,100 | — | — |
| 2007-12-07 | $5.34 | $5.34 | 20,900 | — | — |
| 2007-12-06 | $5.25 | $5.25 | 39,900 | — | — |
| 2007-12-05 | $4.82 | $4.82 | 19,700 | — | — |
| 2007-12-04 | $5.21 | $5.21 | 9,600 | — | — |
| 2007-12-03 | $5.21 | $5.21 | 5,200 | — | — |
| 2007-11-30 | $5.00 | $5.00 | 8,800 | — | — |
| 2007-11-29 | $5.24 | $5.24 | 3,000 | — | — |
| 2007-11-28 | $5.33 | $5.33 | 0 | — | — |
| 2007-11-27 | $5.33 | $5.33 | 5,600 | — | — |
| 2007-11-26 | $5.59 | $5.59 | 4,100 | — | — |
| 2007-11-23 | $5.48 | $5.48 | 2,400 | — | — |
| 2007-11-21 | $5.28 | $5.28 | 5,500 | — | — |
| 2007-11-20 | $5.32 | $5.32 | 10,100 | — | — |
| 2007-11-19 | $5.60 | $5.60 | 12,600 | — | — |
| 2007-11-16 | $6.04 | $6.04 | 2,500 | — | — |
| 2007-11-15 | $6.42 | $6.42 | 0 | — | — |
| 2007-11-14 | $6.42 | $6.42 | 1,600 | — | — |
| 2007-11-13 | $6.23 | $6.23 | 2,000 | — | — |
| 2007-11-12 | $5.89 | $5.89 | 15,300 | — | — |
| 2007-11-09 | $6.33 | $6.33 | 2,700 | — | — |
| 2007-11-08 | $7.02 | $7.02 | 100 | — | — |
| 2007-11-07 | $6.91 | $6.91 | 6,100 | — | — |
| 2007-11-06 | $7.08 | $7.08 | 2,800 | — | — |
| 2007-11-05 | $7.22 | $7.22 | 11,100 | — | — |
| 2007-11-02 | $7.27 | $7.27 | 700 | — | — |
| 2007-11-01 | $7.32 | $7.32 | 3,100 | — | — |
| 2007-10-31 | $7.61 | $7.61 | 800 | — | — |
| 2007-10-30 | $7.37 | $7.37 | 5,200 | — | — |
| 2007-10-29 | $7.42 | $7.42 | 8,000 | — | — |
| 2007-10-26 | $7.19 | $7.19 | 0 | — | — |
| 2007-10-25 | $7.19 | $7.19 | 11,900 | — | — |
| 2007-10-24 | $6.80 | $6.80 | 0 | — | — |
| 2007-10-23 | $6.80 | $6.80 | 2,600 | — | — |
| 2007-10-22 | $6.75 | $6.75 | 9,600 | — | — |
| 2007-10-19 | $7.23 | $7.23 | 300 | — | — |
| 2007-10-18 | $7.11 | $7.11 | 0 | — | — |
| 2007-10-17 | $7.11 | $7.11 | 2,800 | — | — |
| 2007-10-16 | $7.14 | $7.14 | 700 | — | — |
| 2007-10-15 | $7.29 | $7.29 | 1,900 | — | — |
| 2007-10-12 | $6.90 | $6.90 | 700 | — | — |
| 2007-10-11 | $7.05 | $7.05 | 8,600 | — | — |
| 2007-10-10 | $6.97 | $6.97 | 1,300 | — | — |
| 2007-10-09 | $7.04 | $7.04 | 17,500 | — | — |
| 2007-10-08 | $7.09 | $7.09 | 0 | — | — |
| 2007-10-05 | $7.09 | $7.09 | 7,600 | — | — |
| 2007-10-04 | $6.81 | $6.81 | 6,100 | — | — |
| 2007-10-03 | $6.58 | $6.58 | 18,300 | — | — |
| 2007-10-02 | $6.35 | $6.35 | 21,600 | — | — |
| 2007-10-01 | $6.39 | $6.39 | 10,700 | — | — |
| 2007-09-28 | $6.29 | $6.29 | 4,400 | — | — |
| 2007-09-27 | $5.64 | $5.64 | 4,700 | — | — |
| 2007-09-26 | $5.50 | $5.50 | 1,900 | — | — |
| 2007-09-25 | $5.61 | $5.61 | 7,700 | — | — |
| 2007-09-24 | $5.92 | $5.92 | 8,800 | — | — |
| 2007-09-21 | $6.16 | $6.16 | 2,600 | — | — |
| 2007-09-20 | $6.25 | $6.25 | 14,500 | — | — |
| 2007-09-19 | $6.10 | $6.10 | 2,500 | — | — |
| 2007-09-18 | $6.02 | $6.02 | 500 | — | — |
| 2007-09-17 | $5.50 | $5.50 | 2,500 | — | — |
| 2007-09-14 | $5.46 | $5.46 | 1,900 | — | — |
| 2007-09-13 | $5.59 | $5.59 | 1,700 | — | — |
| 2007-09-12 | $5.59 | $5.59 | 2,200 | — | — |
| 2007-09-11 | $5.50 | $5.50 | 8,000 | — | — |
| 2007-09-10 | $5.87 | $5.87 | 0 | — | — |
| 2007-09-07 | $5.87 | $5.87 | 200 | — | — |
| 2007-09-06 | $5.76 | $5.76 | 27,800 | — | — |
| 2007-09-05 | $5.35 | $5.35 | 2,800 | — | — |
| 2007-09-04 | $5.62 | $5.62 | 97,700 | — | — |
| 2007-08-31 | $5.31 | $5.31 | 4,600 | — | — |
| 2007-08-30 | $5.08 | $5.08 | 14,000 | — | — |
| 2007-08-29 | $5.28 | $5.28 | 4,600 | — | — |
| 2007-08-28 | $5.15 | $5.15 | 5,600 | — | — |
| 2007-08-27 | $5.51 | $5.51 | 5,000 | — | — |
| 2007-08-24 | $5.54 | $5.54 | 4,400 | — | — |
| 2007-08-23 | $5.53 | $5.53 | 4,100 | — | — |
| 2007-08-22 | $5.03 | $5.03 | 400 | — | — |
| 2007-08-21 | $5.13 | $5.13 | 4,000 | — | — |
| 2007-08-20 | $5.29 | $5.29 | 7,600 | — | — |
| 2007-08-17 | $5.21 | $5.21 | 26,500 | — | — |
| 2007-08-16 | $5.24 | $5.24 | 8,900 | — | — |
| 2007-08-15 | $5.81 | $5.81 | 5,700 | — | — |
| 2007-08-14 | $6.03 | $6.03 | 6,300 | — | — |
| 2007-08-13 | $6.21 | $6.21 | 8,000 | — | — |
| 2007-08-10 | $6.30 | $6.30 | 41,600 | — | — |
| 2007-08-09 | $6.22 | $6.22 | 17,700 | — | — |
| 2007-08-08 | $6.54 | $6.54 | 7,100 | — | — |
| 2007-08-07 | $6.45 | $6.45 | 10,000 | — | — |
| 2007-08-06 | $6.31 | $6.31 | 0 | — | — |
| 2007-08-03 | $6.31 | $6.31 | 1,000 | — | — |
| 2007-08-02 | $6.38 | $6.38 | 46,300 | — | — |
| 2007-08-01 | $6.32 | $6.32 | 32,800 | — | — |
| 2007-07-31 | $6.28 | $6.28 | 59,700 | — | — |
| 2007-07-30 | $6.18 | $6.18 | 3,700 | — | — |
| 2007-07-27 | $5.94 | $5.94 | 0 | — | — |
| 2007-07-26 | $5.94 | $5.94 | 500 | — | — |
| 2007-07-25 | $6.02 | $6.02 | 10,600 | — | — |
| 2007-07-24 | $6.23 | $6.23 | 1,000 | — | — |
| 2007-07-23 | $6.45 | $6.45 | 5,200 | — | — |
| 2007-07-20 | $6.56 | $6.56 | 2,000 | — | — |
| 2007-07-19 | $6.75 | $6.75 | 4,100 | — | — |
| 2007-07-18 | $6.00 | $6.00 | 0 | — | — |
| 2007-07-17 | $6.00 | $6.00 | 0 | — | — |
| 2007-07-16 | $6.00 | $6.00 | 100 | — | — |
| 2007-07-13 | $6.18 | $6.18 | 8,500 | — | — |
| 2007-07-12 | $6.60 | $6.60 | 1,500 | — | — |
| 2007-07-11 | $5.85 | $5.85 | 2,100 | — | — |
| 2007-07-10 | $5.86 | $5.86 | 2,000 | — | — |
| 2007-07-09 | $5.93 | $5.93 | 10,600 | — | — |
| 2007-07-06 | $5.89 | $5.89 | 51,000 | — | — |
| 2007-07-05 | $5.76 | $5.76 | 11,100 | — | — |
| 2007-07-03 | $5.19 | $5.19 | 15,500 | — | — |
| 2007-07-02 | $5.22 | $5.22 | 0 | — | — |
| 2007-06-29 | $5.22 | $5.22 | 12,000 | — | — |
| 2007-06-28 | $5.13 | $5.13 | 30,000 | — | — |
| 2007-06-27 | $4.87 | $4.87 | 16,900 | — | — |
| 2007-06-26 | $5.02 | $5.02 | 56,200 | — | — |
| 2007-06-25 | $4.96 | $4.96 | 83,900 | — | — |
| 2007-06-22 | $4.96 | $4.96 | 500 | — | — |
| 2007-06-21 | $4.93 | $4.93 | 700 | — | — |
| 2007-06-20 | $5.07 | $5.07 | 400 | — | — |
| 2007-06-19 | $5.10 | $5.10 | 10,500 | — | — |
| 2007-06-18 | $5.12 | $5.12 | 3,400 | — | — |
| 2007-06-15 | $5.20 | $5.20 | 42,900 | — | — |
| 2007-06-14 | $5.38 | $5.38 | 15,400 | — | — |
| 2007-06-13 | $5.32 | $5.32 | 278,300 | — | — |
| 2007-06-12 | $5.13 | $5.13 | 5,700 | — | — |
| 2007-06-11 | $5.42 | $5.42 | 17,400 | — | — |
| 2007-06-08 | $5.30 | $5.30 | 7,100 | — | — |
| 2007-06-07 | $5.69 | $5.69 | 9,900 | — | — |
| 2007-06-06 | $5.96 | $5.96 | 27,100 | — | — |
| 2007-06-05 | $6.04 | $6.04 | 11,500 | — | — |
| 2007-06-04 | $6.12 | $6.12 | 5,000 | — | — |
| 2007-06-01 | $6.16 | $6.16 | 4,200 | — | — |
| 2007-05-31 | $6.07 | $6.07 | 5,000 | — | — |
| 2007-05-30 | $5.81 | $5.81 | 14,200 | — | — |
| 2007-05-29 | $6.01 | $6.01 | 27,300 | — | — |
| 2007-05-25 | $5.87 | $5.87 | 12,800 | — | — |
| 2007-05-24 | $6.13 | $6.13 | 4,200 | — | — |
| 2007-05-23 | $6.16 | $6.16 | 9,400 | — | — |
| 2007-05-22 | $6.23 | $6.23 | 6,600 | — | — |
| 2007-05-21 | $6.34 | $6.34 | 0 | — | — |
| 2007-05-18 | $6.34 | $6.34 | 9,900 | — | — |
| 2007-05-17 | $6.09 | $6.09 | 4,500 | — | — |
| 2007-05-16 | $6.17 | $6.17 | 22,000 | — | — |
| 2007-05-15 | $6.17 | $6.17 | 9,200 | — | — |
| 2007-05-14 | $6.08 | $6.08 | 11,100 | — | — |
| 2007-05-11 | $6.09 | $6.09 | 2,600 | — | — |
| 2007-05-10 | $5.97 | $5.97 | 11,200 | — | — |
| 2007-05-09 | $6.13 | $6.13 | 800 | — | — |
| 2007-05-08 | $6.02 | $6.02 | 121,600 | — | — |
| 2007-05-07 | $6.31 | $6.31 | 103,500 | — | — |
| 2007-05-04 | $6.16 | $6.16 | 7,600 | — | — |
| 2007-05-03 | $6.17 | $6.17 | 9,800 | — | — |
| 2007-05-02 | $6.17 | $6.17 | 33,400 | — | — |
| 2007-05-01 | $6.11 | $6.11 | 4,000 | — | — |
| 2007-04-30 | $6.05 | $6.05 | 90,300 | — | — |
| 2007-04-27 | $6.21 | $6.21 | 145,200 | — | — |
| 2007-04-26 | $6.45 | $6.45 | 2,900 | — | — |
| 2007-04-25 | $6.49 | $6.49 | 3,900 | — | — |
| 2007-04-24 | $6.33 | $6.33 | 3,400 | — | — |
| 2007-04-23 | $6.47 | $6.47 | 5,100 | — | — |
| 2007-04-20 | $6.62 | $6.62 | 15,000 | — | — |
| 2007-04-19 | $6.42 | $6.42 | 3,000 | — | — |
| 2007-04-18 | $6.58 | $6.58 | 12,600 | — | — |
| 2007-04-17 | $6.63 | $6.63 | 7,500 | — | — |
| 2007-04-16 | $6.63 | $6.63 | 6,700 | — | — |
| 2007-04-13 | $6.23 | $6.23 | 13,400 | — | — |
| 2007-04-12 | $6.32 | $6.32 | 5,200 | — | — |
| 2007-04-11 | $6.73 | $6.73 | 13,000 | — | — |
| 2007-04-10 | $6.66 | $6.66 | 15,900 | — | — |
| 2007-04-09 | $6.50 | $6.50 | 14,500 | — | — |
| 2007-04-05 | $6.50 | $6.50 | 2,200 | — | — |
| 2007-04-04 | $6.60 | $6.60 | 5,800 | — | — |
| 2007-04-03 | $6.60 | $6.60 | 29,800 | — | — |
| 2007-04-02 | $6.44 | $6.44 | 18,400 | — | — |
| 2007-03-30 | $6.39 | $6.39 | 9,900 | — | — |
| 2007-03-29 | $6.37 | $6.37 | 4,400 | — | — |
| 2007-03-28 | $6.40 | $6.40 | 18,400 | — | — |
| 2007-03-27 | $6.29 | $6.29 | 14,500 | — | — |
| 2007-03-26 | $6.25 | $6.25 | 20,100 | — | — |
| 2007-03-23 | $6.13 | $6.13 | 14,400 | — | — |
| 2007-03-22 | $6.22 | $6.22 | 9,200 | — | — |
| 2007-03-21 | $6.32 | $6.32 | 21,500 | — | — |
| 2007-03-20 | $6.32 | $6.32 | 39,700 | — | — |
| 2007-03-19 | $6.38 | $6.38 | 7,800 | — | — |
| 2007-03-16 | $6.64 | $6.64 | 13,000 | — | — |
| 2007-03-15 | $6.69 | $6.69 | 78,000 | — | — |
| 2007-03-14 | $6.45 | $6.45 | 8,600 | — | — |
| 2007-03-13 | $6.57 | $6.57 | 5,900 | — | — |
| 2007-03-12 | $6.47 | $6.47 | 21,600 | — | — |
| 2007-03-09 | $6.51 | $6.51 | 8,900 | — | — |
| 2007-03-08 | $6.63 | $6.63 | 12,200 | — | — |
| 2007-03-07 | $7.05 | $7.05 | 400 | — | — |
| 2007-03-06 | $7.12 | $7.12 | 3,000 | — | — |
| 2007-03-05 | $7.06 | $7.06 | 2,000 | — | — |
| 2007-03-02 | $7.41 | $7.41 | 4,600 | — | — |
| 2007-03-01 | $7.53 | $7.53 | 12,600 | — | — |
| 2007-02-28 | $7.96 | $7.96 | 3,200 | — | — |
| 2007-02-27 | $7.78 | $7.78 | 6,200 | — | — |
| 2007-02-26 | $8.19 | $8.19 | 6,500 | — | — |
| 2007-02-23 | $8.02 | $8.02 | 21,600 | — | — |
| 2007-02-22 | $7.75 | $7.75 | 47,600 | — | — |
| 2007-02-21 | $7.57 | $7.57 | 26,500 | — | — |
| 2007-02-20 | $7.44 | $7.44 | 29,300 | — | — |
| 2007-02-16 | $7.58 | $7.58 | 13,100 | — | — |
| 2007-02-15 | $7.70 | $7.70 | 8,200 | — | — |
| 2007-02-14 | $7.56 | $7.56 | 31,500 | — | — |
| 2007-02-13 | $7.24 | $7.24 | 27,600 | — | — |
| 2007-02-12 | $7.19 | $7.19 | 37,700 | — | — |
| 2007-02-09 | $7.09 | $7.09 | 52,700 | — | — |
| 2007-02-08 | $7.00 | $7.00 | 12,700 | — | — |
| 2007-02-07 | $6.81 | $6.81 | 3,700 | — | — |
| 2007-02-06 | $6.93 | $6.93 | 3,100 | — | — |
| 2007-02-05 | $7.19 | $7.19 | 3,500 | — | — |
| 2007-02-02 | $6.94 | $6.94 | 41,100 | — | — |
| 2007-02-01 | $7.64 | $7.64 | 25,400 | — | — |
| 2007-01-31 | $7.58 | $7.58 | 18,000 | — | — |
| 2007-01-30 | $7.59 | $7.59 | 1,000 | — | — |
| 2007-01-29 | $7.50 | $7.50 | 1,700 | — | — |
| 2007-01-26 | $7.50 | $7.50 | 7,000 | — | — |
| 2007-01-25 | $7.55 | $7.55 | 8,700 | — | — |
| 2007-01-24 | $7.48 | $7.48 | 1,200 | — | — |
| 2007-01-23 | $7.21 | $7.21 | 0 | — | — |
| 2007-01-22 | $7.21 | $7.21 | 900 | — | — |
| 2007-01-19 | $7.27 | $7.27 | 900 | — | — |
| 2007-01-18 | $7.23 | $7.23 | 5,300 | — | — |
| 2007-01-17 | $7.65 | $7.65 | 100 | — | — |
| 2007-01-16 | $7.40 | $7.40 | 9,500 | — | — |
| 2007-01-12 | $7.70 | $7.70 | 5,000 | — | — |
| 2007-01-11 | $7.50 | $7.50 | 500 | — | — |
| 2007-01-10 | $7.65 | $7.65 | 0 | — | — |
| 2007-01-09 | $7.65 | $7.65 | 6,500 | — | — |
| 2007-01-08 | $7.80 | $7.80 | 6,400 | — | — |
| 2007-01-05 | $7.69 | $7.69 | 31,900 | — | — |
| 2007-01-04 | $7.66 | $7.66 | 5,500 | — | — |
| 2007-01-03 | $8.33 | $8.33 | 100 | — | — |