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
- 2006-11-16 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 | $4.85 | $4.85 | 81,900 | — | — |
| 2007-12-28 | $4.81 | $4.81 | 66,400 | — | — |
| 2007-12-27 | $4.53 | $4.53 | 129,200 | — | — |
| 2007-12-26 | $4.73 | $4.73 | 35,400 | — | — |
| 2007-12-24 | $4.53 | $4.53 | 92,700 | — | — |
| 2007-12-21 | $4.79 | $4.79 | 57,200 | — | — |
| 2007-12-20 | $4.79 | $4.79 | 57,600 | — | — |
| 2007-12-19 | $4.80 | $4.80 | 28,800 | — | — |
| 2007-12-18 | $4.82 | $4.82 | 38,500 | — | — |
| 2007-12-17 | $4.79 | $4.79 | 13,200 | — | — |
| 2007-12-14 | $4.76 | $4.76 | 39,100 | — | — |
| 2007-12-13 | $4.50 | $4.50 | 51,300 | — | — |
| 2007-12-12 | $4.35 | $4.35 | 44,000 | — | — |
| 2007-12-11 | $4.40 | $4.40 | 35,500 | — | — |
| 2007-12-10 | $4.54 | $4.54 | 30,100 | — | — |
| 2007-12-07 | $4.51 | $4.51 | 33,100 | — | — |
| 2007-12-06 | $4.64 | $4.64 | 42,900 | — | — |
| 2007-12-05 | $4.72 | $4.72 | 43,500 | — | — |
| 2007-12-04 | $4.62 | $4.62 | 25,400 | — | — |
| 2007-12-03 | $4.66 | $4.66 | 48,700 | — | — |
| 2007-11-30 | $4.84 | $4.84 | 55,900 | — | — |
| 2007-11-29 | $4.75 | $4.75 | 37,200 | — | — |
| 2007-11-28 | $4.72 | $4.72 | 31,000 | — | — |
| 2007-11-27 | $4.71 | $4.71 | 26,700 | — | — |
| 2007-11-26 | $4.80 | $4.80 | 21,600 | — | — |
| 2007-11-23 | $4.94 | $4.94 | 12,000 | — | — |
| 2007-11-21 | $4.78 | $4.78 | 71,600 | — | — |
| 2007-11-20 | $5.01 | $5.01 | 37,800 | — | — |
| 2007-11-19 | $5.09 | $5.09 | 59,500 | — | — |
| 2007-11-16 | $5.20 | $5.20 | 65,800 | — | — |
| 2007-11-15 | $5.27 | $5.27 | 14,800 | — | — |
| 2007-11-14 | $5.23 | $5.23 | 17,000 | — | — |
| 2007-11-13 | $5.25 | $5.25 | 33,900 | — | — |
| 2007-11-12 | $5.36 | $5.36 | 102,300 | — | — |
| 2007-11-09 | $5.59 | $5.59 | 18,700 | — | — |
| 2007-11-08 | $5.70 | $5.70 | 34,900 | — | — |
| 2007-11-07 | $5.67 | $5.67 | 149,100 | — | — |
| 2007-11-06 | $6.11 | $6.11 | 57,700 | — | — |
| 2007-11-05 | $6.15 | $6.15 | 54,100 | — | — |
| 2007-11-02 | $5.95 | $5.95 | 36,200 | — | — |
| 2007-11-01 | $6.12 | $6.12 | 53,800 | — | — |
| 2007-10-31 | $6.25 | $6.25 | 172,200 | — | — |
| 2007-10-30 | $5.70 | $5.70 | 62,600 | — | — |
| 2007-10-29 | $5.79 | $5.79 | 33,200 | — | — |
| 2007-10-26 | $5.75 | $5.75 | 21,800 | — | — |
| 2007-10-25 | $5.70 | $5.70 | 33,000 | — | — |
| 2007-10-24 | $5.63 | $5.63 | 25,400 | — | — |
| 2007-10-23 | $5.70 | $5.70 | 19,400 | — | — |
| 2007-10-22 | $5.71 | $5.71 | 23,200 | — | — |
| 2007-10-19 | $5.70 | $5.70 | 34,600 | — | — |
| 2007-10-18 | $5.82 | $5.82 | 23,200 | — | — |
| 2007-10-17 | $5.77 | $5.77 | 34,300 | — | — |
| 2007-10-16 | $5.83 | $5.83 | 41,300 | — | — |
| 2007-10-15 | $5.94 | $5.94 | 33,100 | — | — |
| 2007-10-12 | $6.02 | $6.02 | 32,300 | — | — |
| 2007-10-11 | $6.00 | $6.00 | 90,600 | — | — |
| 2007-10-10 | $6.20 | $6.20 | 266,500 | — | — |
| 2007-10-09 | $6.74 | $6.74 | 26,900 | — | — |
| 2007-10-08 | $6.96 | $6.96 | 38,200 | — | — |
| 2007-10-05 | $6.70 | $6.70 | 48,300 | — | — |
| 2007-10-04 | $6.32 | $6.32 | 50,500 | — | — |
| 2007-10-03 | $6.03 | $6.03 | 36,500 | — | — |
| 2007-10-02 | $6.00 | $6.00 | 82,100 | — | — |
| 2007-10-01 | $6.09 | $6.09 | 32,600 | — | — |
| 2007-09-28 | $6.00 | $6.00 | 58,900 | — | — |
| 2007-09-27 | $5.91 | $5.91 | 60,800 | — | — |
| 2007-09-26 | $5.73 | $5.73 | 427,400 | — | — |
| 2007-09-25 | $5.63 | $5.63 | 64,400 | — | — |
| 2007-09-24 | $5.83 | $5.83 | 21,500 | — | — |
| 2007-09-21 | $5.81 | $5.81 | 15,200 | — | — |
| 2007-09-20 | $5.67 | $5.67 | 11,400 | — | — |
| 2007-09-19 | $5.68 | $5.68 | 98,200 | — | — |
| 2007-09-18 | $5.76 | $5.76 | 30,300 | — | — |
| 2007-09-17 | $5.82 | $5.82 | 23,200 | — | — |
| 2007-09-14 | $5.67 | $5.67 | 67,600 | — | — |
| 2007-09-13 | $5.80 | $5.80 | 48,600 | — | — |
| 2007-09-12 | $5.94 | $5.94 | 124,700 | — | — |
| 2007-09-11 | $6.07 | $6.07 | 60,100 | — | — |
| 2007-09-10 | $5.86 | $5.86 | 50,300 | — | — |
| 2007-09-07 | $6.03 | $6.03 | 116,700 | — | — |
| 2007-09-06 | $6.11 | $6.11 | 75,700 | — | — |
| 2007-09-05 | $6.08 | $6.08 | 13,500 | — | — |
| 2007-09-04 | $6.19 | $6.19 | 41,300 | — | — |
| 2007-08-31 | $6.13 | $6.13 | 72,200 | — | — |
| 2007-08-30 | $6.01 | $6.01 | 124,100 | — | — |
| 2007-08-29 | $6.12 | $6.12 | 117,200 | — | — |
| 2007-08-28 | $6.01 | $6.01 | 61,600 | — | — |
| 2007-08-27 | $5.96 | $5.96 | 82,800 | — | — |
| 2007-08-24 | $6.19 | $6.19 | 35,000 | — | — |
| 2007-08-23 | $6.20 | $6.20 | 64,900 | — | — |
| 2007-08-22 | $6.25 | $6.25 | 26,300 | — | — |
| 2007-08-21 | $6.22 | $6.22 | 10,100 | — | — |
| 2007-08-20 | $6.30 | $6.30 | 58,900 | — | — |
| 2007-08-17 | $6.27 | $6.27 | 27,200 | — | — |
| 2007-08-16 | $6.14 | $6.14 | 112,400 | — | — |
| 2007-08-15 | $6.20 | $6.20 | 86,200 | — | — |
| 2007-08-14 | $6.37 | $6.37 | 50,900 | — | — |
| 2007-08-13 | $6.26 | $6.26 | 53,400 | — | — |
| 2007-08-10 | $6.40 | $6.40 | 86,000 | — | — |
| 2007-08-09 | $6.52 | $6.52 | 68,000 | — | — |
| 2007-08-08 | $6.67 | $6.67 | 146,300 | — | — |
| 2007-08-07 | $6.54 | $6.54 | 56,000 | — | — |
| 2007-08-06 | $6.65 | $6.65 | 383,900 | — | — |
| 2007-08-03 | $6.85 | $6.85 | 44,300 | — | — |
| 2007-08-02 | $7.26 | $7.26 | 56,200 | — | — |
| 2007-08-01 | $7.00 | $7.00 | 38,800 | — | — |
| 2007-07-31 | $7.01 | $7.01 | 69,500 | — | — |
| 2007-07-30 | $7.26 | $7.26 | 58,400 | — | — |
| 2007-07-27 | $7.75 | $7.75 | 80,300 | — | — |
| 2007-07-26 | $7.80 | $7.80 | 77,200 | — | — |
| 2007-07-25 | $7.82 | $7.82 | 63,600 | — | — |
| 2007-07-24 | $7.79 | $7.79 | 32,100 | — | — |
| 2007-07-23 | $8.06 | $8.06 | 42,100 | — | — |
| 2007-07-20 | $8.04 | $8.04 | 68,800 | — | — |
| 2007-07-19 | $7.74 | $7.74 | 182,100 | — | — |
| 2007-07-18 | $7.86 | $7.86 | 213,600 | — | — |
| 2007-07-17 | $7.61 | $7.61 | 170,500 | — | — |
| 2007-07-16 | $7.04 | $7.04 | 127,200 | — | — |
| 2007-07-13 | $6.95 | $6.95 | 133,500 | — | — |
| 2007-07-12 | $6.98 | $6.98 | 68,200 | — | — |
| 2007-07-11 | $7.11 | $7.11 | 322,500 | — | — |
| 2007-07-10 | $6.59 | $6.59 | 117,100 | — | — |
| 2007-07-09 | $6.59 | $6.59 | 78,500 | — | — |
| 2007-07-06 | $6.55 | $6.55 | 88,800 | — | — |
| 2007-07-05 | $6.61 | $6.61 | 147,400 | — | — |
| 2007-07-03 | $6.69 | $6.69 | 56,300 | — | — |
| 2007-07-02 | $6.89 | $6.89 | 55,400 | — | — |
| 2007-06-29 | $6.80 | $6.80 | 43,800 | — | — |
| 2007-06-28 | $6.83 | $6.83 | 17,000 | — | — |
| 2007-06-27 | $6.91 | $6.91 | 44,000 | — | — |
| 2007-06-26 | $6.93 | $6.93 | 82,700 | — | — |
| 2007-06-25 | $7.18 | $7.18 | 40,800 | — | — |
| 2007-06-22 | $7.21 | $7.21 | 109,100 | — | — |
| 2007-06-21 | $7.00 | $7.00 | 56,600 | — | — |
| 2007-06-20 | $6.93 | $6.93 | 150,300 | — | — |
| 2007-06-19 | $6.92 | $6.92 | 198,200 | — | — |
| 2007-06-18 | $6.85 | $6.85 | 73,500 | — | — |
| 2007-06-15 | $6.83 | $6.83 | 45,600 | — | — |
| 2007-06-14 | $6.90 | $6.90 | 13,300 | — | — |
| 2007-06-13 | $6.94 | $6.94 | 69,300 | — | — |
| 2007-06-12 | $6.75 | $6.75 | 52,300 | — | — |
| 2007-06-11 | $6.81 | $6.81 | 67,900 | — | — |
| 2007-06-08 | $6.75 | $6.75 | 65,800 | — | — |
| 2007-06-07 | $6.81 | $6.81 | 160,400 | — | — |
| 2007-06-06 | $6.75 | $6.75 | 89,800 | — | — |
| 2007-06-05 | $6.95 | $6.95 | 167,200 | — | — |
| 2007-06-04 | $7.05 | $7.05 | 302,700 | — | — |
| 2007-06-01 | $7.01 | $7.01 | 294,600 | — | — |
| 2007-05-31 | $6.79 | $6.79 | 325,200 | — | — |
| 2007-05-30 | $6.45 | $6.45 | 308,100 | — | — |
| 2007-05-29 | $6.60 | $6.60 | 578,400 | — | — |
| 2007-05-25 | $7.05 | $7.05 | 55,100 | — | — |
| 2007-05-24 | $6.99 | $6.99 | 45,400 | — | — |
| 2007-05-23 | $7.11 | $7.11 | 159,800 | — | — |
| 2007-05-22 | $7.40 | $7.40 | 38,600 | — | — |
| 2007-05-21 | $7.45 | $7.45 | 46,300 | — | — |
| 2007-05-18 | $7.39 | $7.39 | 10,000 | — | — |
| 2007-05-17 | $7.42 | $7.42 | 7,400 | — | — |
| 2007-05-16 | $7.38 | $7.38 | 96,600 | — | — |
| 2007-05-15 | $7.58 | $7.58 | 44,100 | — | — |
| 2007-05-14 | $7.44 | $7.44 | 72,400 | — | — |
| 2007-05-11 | $7.62 | $7.62 | 62,500 | — | — |
| 2007-05-10 | $7.45 | $7.45 | 90,300 | — | — |
| 2007-05-09 | $7.54 | $7.54 | 23,600 | — | — |
| 2007-05-08 | $7.85 | $7.85 | 19,400 | — | — |
| 2007-05-07 | $8.00 | $8.00 | 27,500 | — | — |
| 2007-05-04 | $8.03 | $8.03 | 29,300 | — | — |
| 2007-05-03 | $7.77 | $7.77 | 33,600 | — | — |
| 2007-05-02 | $7.78 | $7.78 | 52,200 | — | — |
| 2007-05-01 | $7.61 | $7.61 | 58,900 | — | — |
| 2007-04-30 | $7.72 | $7.72 | 95,500 | — | — |
| 2007-04-27 | $7.78 | $7.78 | 43,900 | — | — |
| 2007-04-26 | $8.18 | $8.18 | 35,100 | — | — |
| 2007-04-25 | $8.31 | $8.31 | 118,800 | — | — |
| 2007-04-24 | $8.20 | $8.20 | 121,600 | — | — |
| 2007-04-23 | $7.93 | $7.93 | 125,200 | — | — |
| 2007-04-20 | $7.40 | $7.40 | 47,800 | — | — |
| 2007-04-19 | $7.30 | $7.30 | 79,900 | — | — |
| 2007-04-18 | $7.22 | $7.22 | 29,600 | — | — |
| 2007-04-17 | $7.27 | $7.27 | 86,000 | — | — |
| 2007-04-16 | $7.15 | $7.15 | 148,400 | — | — |
| 2007-04-13 | $7.20 | $7.20 | 40,000 | — | — |
| 2007-04-12 | $7.29 | $7.29 | 57,500 | — | — |
| 2007-04-11 | $7.34 | $7.34 | 208,100 | — | — |
| 2007-04-10 | $7.46 | $7.46 | 141,600 | — | — |
| 2007-04-09 | $7.48 | $7.48 | 536,400 | — | — |
| 2007-04-05 | $7.01 | $7.01 | 72,600 | — | — |
| 2007-04-04 | $6.98 | $6.98 | 63,700 | — | — |
| 2007-04-03 | $6.98 | $6.98 | 462,600 | — | — |
| 2007-04-02 | $7.11 | $7.11 | 1,198,400 | — | — |
| 2007-03-30 | $9.15 | $9.15 | 27,300 | — | — |
| 2007-03-29 | $9.20 | $9.20 | 21,400 | — | — |
| 2007-03-28 | $9.01 | $9.01 | 141,000 | — | — |
| 2007-03-27 | $8.93 | $8.93 | 71,800 | — | — |
| 2007-03-26 | $8.89 | $8.89 | 62,500 | — | — |
| 2007-03-23 | $8.76 | $8.76 | 31,200 | — | — |
| 2007-03-22 | $8.82 | $8.82 | 102,900 | — | — |
| 2007-03-21 | $9.07 | $9.07 | 61,800 | — | — |
| 2007-03-20 | $8.98 | $8.98 | 111,800 | — | — |
| 2007-03-19 | $8.88 | $8.88 | 77,200 | — | — |
| 2007-03-16 | $8.76 | $8.76 | 42,200 | — | — |
| 2007-03-15 | $9.05 | $9.05 | 21,300 | — | — |
| 2007-03-14 | $9.30 | $9.30 | 116,400 | — | — |
| 2007-03-13 | $9.30 | $9.30 | 93,800 | — | — |
| 2007-03-12 | $9.17 | $9.17 | 70,900 | — | — |
| 2007-03-09 | $9.22 | $9.22 | 31,700 | — | — |
| 2007-03-08 | $9.26 | $9.26 | 32,500 | — | — |
| 2007-03-07 | $9.03 | $9.03 | 55,800 | — | — |
| 2007-03-06 | $8.59 | $8.59 | 119,600 | — | — |
| 2007-03-05 | $8.42 | $8.42 | 340,100 | — | — |
| 2007-03-02 | $9.26 | $9.26 | 99,700 | — | — |
| 2007-03-01 | $9.70 | $9.70 | 111,600 | — | — |
| 2007-02-28 | $9.66 | $9.66 | 116,500 | — | — |
| 2007-02-27 | $9.70 | $9.70 | 185,300 | — | — |
| 2007-02-26 | $9.99 | $9.99 | 109,000 | — | — |
| 2007-02-23 | $9.75 | $9.75 | 92,400 | — | — |
| 2007-02-22 | $9.70 | $9.70 | 69,600 | — | — |
| 2007-02-21 | $9.75 | $9.75 | 62,400 | — | — |
| 2007-02-20 | $9.76 | $9.76 | 113,200 | — | — |
| 2007-02-16 | $9.67 | $9.67 | 77,700 | — | — |
| 2007-02-15 | $9.85 | $9.85 | 149,100 | — | — |
| 2007-02-14 | $9.25 | $9.25 | 320,100 | — | — |
| 2007-02-13 | $9.08 | $9.08 | 358,500 | — | — |
| 2007-02-12 | $9.72 | $9.72 | 368,300 | — | — |
| 2007-02-09 | $10.20 | $10.20 | 169,100 | — | — |
| 2007-02-08 | $10.41 | $10.41 | 59,200 | — | — |
| 2007-02-07 | $10.40 | $10.40 | 113,200 | — | — |
| 2007-02-06 | $10.72 | $10.72 | 222,100 | — | — |
| 2007-02-05 | $11.03 | $11.03 | 136,200 | — | — |
| 2007-02-02 | $10.90 | $10.90 | 181,100 | — | — |
| 2007-02-01 | $10.37 | $10.37 | 29,900 | — | — |
| 2007-01-31 | $10.42 | $10.42 | 50,800 | — | — |
| 2007-01-30 | $10.20 | $10.20 | 117,300 | — | — |
| 2007-01-29 | $9.99 | $9.99 | 47,400 | — | — |
| 2007-01-26 | $10.00 | $10.00 | 149,000 | — | — |
| 2007-01-25 | $10.28 | $10.28 | 88,000 | — | — |
| 2007-01-24 | $10.22 | $10.22 | 367,200 | — | — |
| 2007-01-23 | $10.22 | $10.22 | 234,000 | — | — |
| 2007-01-22 | $10.26 | $10.26 | 440,600 | — | — |
| 2007-01-19 | $10.50 | $10.50 | 53,100 | — | — |
| 2007-01-18 | $10.51 | $10.51 | 66,500 | — | — |
| 2007-01-17 | $10.71 | $10.71 | 62,800 | — | — |
| 2007-01-16 | $10.83 | $10.83 | 133,900 | — | — |
| 2007-01-12 | $10.62 | $10.62 | 198,500 | — | — |
| 2007-01-11 | $10.40 | $10.40 | 543,000 | — | — |
| 2007-01-10 | $10.32 | $10.32 | 142,200 | — | — |
| 2007-01-09 | $10.44 | $10.44 | 71,700 | — | — |
| 2007-01-08 | $10.52 | $10.52 | 168,900 | — | — |
| 2007-01-05 | $11.09 | $11.09 | 114,700 | — | — |
| 2007-01-04 | $11.50 | $11.50 | 82,200 | — | — |
| 2007-01-03 | $11.34 | $11.34 | 104,000 | — | — |