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
- 1984-04-24 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 | $6.03 | $8.35 | 45,900 | — | — |
| 2007-12-28 | $5.92 | $8.19 | 16,500 | — | — |
| 2007-12-27 | $5.96 | $8.24 | 18,900 | — | — |
| 2007-12-26 | $5.99 | $8.28 | 12,450 | — | — |
| 2007-12-24 | $5.89 | $8.14 | 7,050 | — | — |
| 2007-12-21 | $5.97 | $8.25 | 27,450 | — | — |
| 2007-12-20 | $6.07 | $8.39 | 27,750 | — | — |
| 2007-12-19 | $6.10 | $8.44 | 15,450 | — | — |
| 2007-12-18 | $6.22 | $8.60 | 24,750 | — | — |
| 2007-12-17 | $6.17 | $8.53 | 1,950 | — | — |
| 2007-12-14 | $6.12 | $8.46 | 26,700 | — | — |
| 2007-12-13 | $6.23 | $8.62 | 17,850 | — | — |
| 2007-12-12 | $6.27 | $8.67 | 25,050 | — | — |
| 2007-12-11 | $6.19 | $8.56 | 14,700 | — | — |
| 2007-12-10 | $6.30 | $8.71 | 28,950 | — | — |
| 2007-12-07 | $6.11 | $8.46 | 20,550 | — | — |
| 2007-12-06 | $6.31 | $8.72 | 37,500 | — | — |
| 2007-12-05 | $5.96 | $8.24 | 25,950 | — | — |
| 2007-12-04 | $6.07 | $8.40 | 11,250 | — | — |
| 2007-12-03 | $6.17 | $8.54 | 16,350 | — | — |
| 2007-11-30 | $6.05 | $8.37 | 19,800 | — | — |
| 2007-11-29 | $6.03 | $8.35 | 14,850 | — | — |
| 2007-11-28 | $5.98 | $8.27 | 23,100 | — | — |
| 2007-11-27 | $6.09 | $8.42 | 8,850 | — | — |
| 2007-11-26 | $6.00 | $8.30 | 22,200 | — | — |
| 2007-11-23 | $6.21 | $8.59 | 16,950 | — | — |
| 2007-11-21 | $5.99 | $8.28 | 26,400 | — | — |
| 2007-11-20 | $6.07 | $8.39 | 16,500 | — | — |
| 2007-11-19 | $6.10 | $8.44 | 9,900 | — | — |
| 2007-11-16 | $6.14 | $8.49 | 32,400 | — | — |
| 2007-11-15 | $6.20 | $8.58 | 18,000 | — | — |
| 2007-11-14 | $6.41 | $8.87 | 21,450 | — | — |
| 2007-11-13 | $6.48 | $8.96 | 14,100 | — | — |
| 2007-11-12 | $6.47 | $8.94 | 12,900 | — | — |
| 2007-11-09 | $6.28 | $8.69 | 74,700 | — | — |
| 2007-11-08 | $6.56 | $9.07 | 11,550 | — | — |
| 2007-11-07 | $6.57 | $9.09 | 12,150 | — | — |
| 2007-11-06 | $6.65 | $9.19 | 6,450 | — | — |
| 2007-11-05 | $6.57 | $9.08 | 22,050 | — | — |
| 2007-11-02 | $6.55 | $9.06 | 18,900 | — | — |
| 2007-11-01 | $6.56 | $9.07 | 16,650 | — | — |
| 2007-10-31 | $6.52 | $9.02 | 11,700 | — | — |
| 2007-10-30 | $6.56 | $9.07 | 7,950 | — | — |
| 2007-10-29 | $6.56 | $9.07 | 11,850 | — | — |
| 2007-10-26 | $6.60 | $9.13 | 14,850 | — | — |
| 2007-10-25 | $6.53 | $9.04 | 20,700 | — | — |
| 2007-10-24 | $6.49 | $8.98 | 11,250 | — | — |
| 2007-10-23 | $6.60 | $9.13 | 18,900 | — | — |
| 2007-10-22 | $6.57 | $9.09 | 12,900 | — | — |
| 2007-10-19 | $6.57 | $9.08 | 8,400 | — | — |
| 2007-10-18 | $6.67 | $9.22 | 6,900 | — | — |
| 2007-10-17 | $6.69 | $9.26 | 19,500 | — | — |
| 2007-10-16 | $6.70 | $9.27 | 21,300 | — | — |
| 2007-10-15 | $6.57 | $9.09 | 25,800 | — | — |
| 2007-10-12 | $6.63 | $9.17 | 11,550 | — | — |
| 2007-10-11 | $6.65 | $9.19 | 17,100 | — | — |
| 2007-10-10 | $6.71 | $9.28 | 22,200 | — | — |
| 2007-10-09 | $6.73 | $9.31 | 43,950 | — | — |
| 2007-10-08 | $6.71 | $9.28 | 32,850 | — | — |
| 2007-10-05 | $6.40 | $8.85 | 5,850 | — | — |
| 2007-10-04 | $6.33 | $8.76 | 8,700 | — | — |
| 2007-10-03 | $6.47 | $8.94 | 34,050 | — | — |
| 2007-10-02 | $6.68 | $9.24 | 23,400 | — | — |
| 2007-10-01 | $6.79 | $9.39 | 15,450 | — | — |
| 2007-09-28 | $6.83 | $9.45 | 11,850 | — | — |
| 2007-09-27 | $6.68 | $9.24 | 13,050 | — | — |
| 2007-09-26 | $6.48 | $8.96 | 1,200 | — | — |
| 2007-09-25 | $6.48 | $8.96 | 16,800 | — | — |
| 2007-09-24 | $6.36 | $8.80 | 13,950 | — | — |
| 2007-09-21 | $6.23 | $8.61 | 74,550 | — | — |
| 2007-09-20 | $6.39 | $8.84 | 7,950 | — | — |
| 2007-09-19 | $6.28 | $8.69 | 7,650 | — | — |
| 2007-09-18 | $6.17 | $8.53 | 17,550 | — | — |
| 2007-09-17 | $6.10 | $8.44 | 22,350 | — | — |
| 2007-09-14 | $6.05 | $8.37 | 15,600 | — | — |
| 2007-09-13 | $6.13 | $8.48 | 10,350 | — | — |
| 2007-09-12 | $6.15 | $8.51 | 28,200 | — | — |
| 2007-09-11 | $6.03 | $8.35 | 30,150 | — | — |
| 2007-09-10 | $5.98 | $8.27 | 23,250 | — | — |
| 2007-09-07 | $6.24 | $8.63 | 25,500 | — | — |
| 2007-09-06 | $6.17 | $8.54 | 18,300 | — | — |
| 2007-09-05 | $6.15 | $8.50 | 16,200 | — | — |
| 2007-09-04 | $6.23 | $8.62 | 24,750 | — | — |
| 2007-08-31 | $6.25 | $8.64 | 6,450 | — | — |
| 2007-08-30 | $6.11 | $8.45 | 5,550 | — | — |
| 2007-08-29 | $6.20 | $8.58 | 9,900 | — | — |
| 2007-08-28 | $6.04 | $8.35 | 15,450 | — | — |
| 2007-08-27 | $6.07 | $8.40 | 12,450 | — | — |
| 2007-08-24 | $5.95 | $8.23 | 9,300 | — | — |
| 2007-08-23 | $5.85 | $8.10 | 49,050 | — | — |
| 2007-08-22 | $5.76 | $7.97 | 26,400 | — | — |
| 2007-08-21 | $5.65 | $7.82 | 17,850 | — | — |
| 2007-08-20 | $5.67 | $7.85 | 83,100 | — | — |
| 2007-08-17 | $5.43 | $7.52 | 21,600 | — | — |
| 2007-08-16 | $5.41 | $7.49 | 45,000 | — | — |
| 2007-08-15 | $5.49 | $7.59 | 17,250 | — | — |
| 2007-08-14 | $5.30 | $7.33 | 57,750 | — | — |
| 2007-08-13 | $5.57 | $7.70 | 72,300 | — | — |
| 2007-08-10 | $5.55 | $7.68 | 210,000 | — | — |
| 2007-08-09 | $6.40 | $8.85 | 30,600 | — | — |
| 2007-08-08 | $6.35 | $8.79 | 55,650 | — | — |
| 2007-08-07 | $6.40 | $8.85 | 23,100 | — | — |
| 2007-08-06 | $6.33 | $8.76 | 30,450 | — | — |
| 2007-08-03 | $6.37 | $8.82 | 24,000 | — | — |
| 2007-08-02 | $6.57 | $9.09 | 8,400 | — | — |
| 2007-08-01 | $6.65 | $9.19 | 18,150 | — | — |
| 2007-07-31 | $6.47 | $8.95 | 21,450 | — | — |
| 2007-07-30 | $6.51 | $9.00 | 34,200 | — | — |
| 2007-07-27 | $6.64 | $9.18 | 11,400 | — | — |
| 2007-07-26 | $6.70 | $9.27 | 56,550 | — | — |
| 2007-07-25 | $6.95 | $9.62 | 24,450 | — | — |
| 2007-07-24 | $6.85 | $9.48 | 17,250 | — | — |
| 2007-07-23 | $6.93 | $9.59 | 42,450 | — | — |
| 2007-07-20 | $6.99 | $9.66 | 14,550 | — | — |
| 2007-07-19 | $6.95 | $9.61 | 22,350 | — | — |
| 2007-07-18 | $6.87 | $9.50 | 8,100 | — | — |
| 2007-07-17 | $6.85 | $9.47 | 19,050 | — | — |
| 2007-07-16 | $6.83 | $9.44 | 30,300 | — | — |
| 2007-07-13 | $6.85 | $9.48 | 45,000 | — | — |
| 2007-07-12 | $6.57 | $9.09 | 28,050 | — | — |
| 2007-07-11 | $6.67 | $9.23 | 19,650 | — | — |
| 2007-07-10 | $6.63 | $9.17 | 24,300 | — | — |
| 2007-07-09 | $6.72 | $9.29 | 19,500 | — | — |
| 2007-07-06 | $6.75 | $9.33 | 31,350 | — | — |
| 2007-07-05 | $6.55 | $9.06 | 39,000 | — | — |
| 2007-07-03 | $6.43 | $8.90 | 38,700 | — | — |
| 2007-07-02 | $6.56 | $9.07 | 22,050 | — | — |
| 2007-06-29 | $6.67 | $9.23 | 27,150 | — | — |
| 2007-06-28 | $6.68 | $9.24 | 45,750 | — | — |
| 2007-06-27 | $6.42 | $8.88 | 39,000 | — | — |
| 2007-06-26 | $6.49 | $8.98 | 85,050 | — | — |
| 2007-06-25 | $6.57 | $9.09 | 65,400 | — | — |
| 2007-06-22 | $6.87 | $9.51 | 81,450 | — | — |
| 2007-06-21 | $7.11 | $9.83 | 46,500 | — | — |
| 2007-06-20 | $7.23 | $10.00 | 71,550 | — | — |
| 2007-06-19 | $7.43 | $10.28 | 269,850 | — | — |
| 2007-06-18 | $6.97 | $9.64 | 97,650 | — | — |
| 2007-06-15 | $6.99 | $9.67 | 243,600 | — | — |
| 2007-06-14 | $7.03 | $9.72 | 998,100 | — | — |
| 2007-06-13 | $5.47 | $7.57 | 26,100 | — | — |
| 2007-06-12 | $5.61 | $7.76 | 7,050 | — | — |
| 2007-06-11 | $5.62 | $7.77 | 10,350 | — | — |
| 2007-06-08 | $5.61 | $7.76 | 8,100 | — | — |
| 2007-06-07 | $5.57 | $7.71 | 19,650 | — | — |
| 2007-06-06 | $5.52 | $7.64 | 18,450 | — | — |
| 2007-06-05 | $5.54 | $7.43 | 21,900 | — | — |
| 2007-06-04 | $5.68 | $7.62 | 16,350 | — | — |
| 2007-06-01 | $5.81 | $7.79 | 17,850 | — | — |
| 2007-05-31 | $5.86 | $7.86 | 6,750 | — | — |
| 2007-05-30 | $5.85 | $7.85 | 30,000 | — | — |
| 2007-05-29 | $5.63 | $7.56 | 19,350 | — | — |
| 2007-05-25 | $5.55 | $7.44 | 37,950 | — | — |
| 2007-05-24 | $5.48 | $7.35 | 54,750 | — | — |
| 2007-05-23 | $5.47 | $7.33 | 58,800 | — | — |
| 2007-05-22 | $5.27 | $7.07 | 14,400 | — | — |
| 2007-05-21 | $5.29 | $7.09 | 12,450 | — | — |
| 2007-05-18 | $5.23 | $7.01 | 19,950 | — | — |
| 2007-05-17 | $5.21 | $6.99 | 19,950 | — | — |
| 2007-05-16 | $5.22 | $7.00 | 17,250 | — | — |
| 2007-05-15 | $5.25 | $7.05 | 26,100 | — | — |
| 2007-05-14 | $5.21 | $6.99 | 15,300 | — | — |
| 2007-05-11 | $5.30 | $7.11 | 20,850 | — | — |
| 2007-05-10 | $5.22 | $7.00 | 27,750 | — | — |
| 2007-05-09 | $5.33 | $7.15 | 6,300 | — | — |
| 2007-05-08 | $5.33 | $7.15 | 7,350 | — | — |
| 2007-05-07 | $5.31 | $7.12 | 7,200 | — | — |
| 2007-05-04 | $5.37 | $7.20 | 13,800 | — | — |
| 2007-05-03 | $5.38 | $7.22 | 13,500 | — | — |
| 2007-05-02 | $5.35 | $7.18 | 3,000 | — | — |
| 2007-05-01 | $5.35 | $7.18 | 1,200 | — | — |
| 2007-04-30 | $5.39 | $7.23 | 7,650 | — | — |
| 2007-04-27 | $5.33 | $7.15 | 10,350 | — | — |
| 2007-04-26 | $5.29 | $7.09 | 9,450 | — | — |
| 2007-04-25 | $5.32 | $7.14 | 9,900 | — | — |
| 2007-04-24 | $5.37 | $7.21 | 4,500 | — | — |
| 2007-04-23 | $5.37 | $7.20 | 7,050 | — | — |
| 2007-04-20 | $5.35 | $7.17 | 6,150 | — | — |
| 2007-04-19 | $5.33 | $7.15 | 2,550 | — | — |
| 2007-04-18 | $5.39 | $7.24 | 6,750 | — | — |
| 2007-04-17 | $5.39 | $7.24 | 13,950 | — | — |
| 2007-04-16 | $5.35 | $7.17 | 12,450 | — | — |
| 2007-04-13 | $5.39 | $7.24 | 10,800 | — | — |
| 2007-04-12 | $5.40 | $7.24 | 13,800 | — | — |
| 2007-04-11 | $5.37 | $7.21 | 9,450 | — | — |
| 2007-04-10 | $5.39 | $7.24 | 16,050 | — | — |
| 2007-04-09 | $5.39 | $7.23 | 11,250 | — | — |
| 2007-04-05 | $5.36 | $7.19 | 18,900 | — | — |
| 2007-04-04 | $5.39 | $7.23 | 11,400 | — | — |
| 2007-04-03 | $5.37 | $7.21 | 17,250 | — | — |
| 2007-04-02 | $5.33 | $7.15 | 24,150 | — | — |
| 2007-03-30 | $5.33 | $7.15 | 8,700 | — | — |
| 2007-03-29 | $5.29 | $7.09 | 7,050 | — | — |
| 2007-03-28 | $5.25 | $7.05 | 7,200 | — | — |
| 2007-03-27 | $5.31 | $7.12 | 19,650 | — | — |
| 2007-03-26 | $5.31 | $7.13 | 17,700 | — | — |
| 2007-03-23 | $5.29 | $7.10 | 13,200 | — | — |
| 2007-03-22 | $5.27 | $7.07 | 29,100 | — | — |
| 2007-03-21 | $5.28 | $7.08 | 15,450 | — | — |
| 2007-03-20 | $5.28 | $7.08 | 12,600 | — | — |
| 2007-03-19 | $5.32 | $7.14 | 21,750 | — | — |
| 2007-03-16 | $5.27 | $7.07 | 27,150 | — | — |
| 2007-03-15 | $5.26 | $7.06 | 36,300 | — | — |
| 2007-03-14 | $5.20 | $6.98 | 44,250 | — | — |
| 2007-03-13 | $5.02 | $6.73 | 29,850 | — | — |
| 2007-03-12 | $5.18 | $6.95 | 4,350 | — | — |
| 2007-03-09 | $5.15 | $6.91 | 15,600 | — | — |
| 2007-03-08 | $5.17 | $6.93 | 17,550 | — | — |
| 2007-03-07 | $5.10 | $6.84 | 21,750 | — | — |
| 2007-03-06 | $5.16 | $6.92 | 19,650 | — | — |
| 2007-03-05 | $5.13 | $6.89 | 22,200 | — | — |
| 2007-03-02 | $5.17 | $6.93 | 26,100 | — | — |
| 2007-03-01 | $5.17 | $6.94 | 26,850 | — | — |
| 2007-02-28 | $5.21 | $6.98 | 32,100 | — | — |
| 2007-02-27 | $5.25 | $7.04 | 30,300 | — | — |
| 2007-02-26 | $5.33 | $7.15 | 35,850 | — | — |
| 2007-02-23 | $5.19 | $6.97 | 38,250 | — | — |
| 2007-02-22 | $5.26 | $7.06 | 21,150 | — | — |
| 2007-02-21 | $5.29 | $7.09 | 29,550 | — | — |
| 2007-02-20 | $5.18 | $6.95 | 11,850 | — | — |
| 2007-02-16 | $5.22 | $7.00 | 6,450 | — | — |
| 2007-02-15 | $5.22 | $7.00 | 13,950 | — | — |
| 2007-02-14 | $5.14 | $6.90 | 46,950 | — | — |
| 2007-02-13 | $5.21 | $6.98 | 57,300 | — | — |
| 2007-02-12 | $5.16 | $6.92 | 107,850 | — | — |
| 2007-02-09 | $5.29 | $7.10 | 56,400 | — | — |
| 2007-02-08 | $5.30 | $7.11 | 249,600 | — | — |
| 2007-02-07 | $6.20 | $8.32 | 28,050 | — | — |
| 2007-02-06 | $5.96 | $8.00 | 17,700 | — | — |
| 2007-02-05 | $5.99 | $8.03 | 20,550 | — | — |
| 2007-02-02 | $6.00 | $8.05 | 24,300 | — | — |
| 2007-02-01 | $5.96 | $8.00 | 6,750 | — | — |
| 2007-01-31 | $5.93 | $7.95 | 17,850 | — | — |
| 2007-01-30 | $5.81 | $7.79 | 38,850 | — | — |
| 2007-01-29 | $5.87 | $7.87 | 16,500 | — | — |
| 2007-01-26 | $5.87 | $7.88 | 10,950 | — | — |
| 2007-01-25 | $5.87 | $7.87 | 10,800 | — | — |
| 2007-01-24 | $5.93 | $7.96 | 7,950 | — | — |
| 2007-01-23 | $5.97 | $8.00 | 12,750 | — | — |
| 2007-01-22 | $5.94 | $7.97 | 13,950 | — | — |
| 2007-01-19 | $5.90 | $7.92 | 19,500 | — | — |
| 2007-01-18 | $6.03 | $8.09 | 19,650 | — | — |
| 2007-01-17 | $6.01 | $8.07 | 78,600 | — | — |
| 2007-01-16 | $6.03 | $8.09 | 46,650 | — | — |
| 2007-01-12 | $5.90 | $7.92 | 14,400 | — | — |
| 2007-01-11 | $5.91 | $7.93 | 6,000 | — | — |
| 2007-01-10 | $5.88 | $7.89 | 9,450 | — | — |
| 2007-01-09 | $5.87 | $7.88 | 42,300 | — | — |
| 2007-01-08 | $5.87 | $7.87 | 16,800 | — | — |
| 2007-01-05 | $5.93 | $7.96 | 6,000 | — | — |
| 2007-01-04 | $5.93 | $7.95 | 6,900 | — | — |
| 2007-01-03 | $5.89 | $7.90 | 12,900 | — | — |