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
- 2004-01-23 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 | $3.79 | $3.79 | 188,600 | — | — |
| 2007-12-28 | $3.58 | $3.57 | 42,000 | — | — |
| 2007-12-27 | $3.63 | $3.63 | 63,200 | — | — |
| 2007-12-26 | $3.63 | $3.63 | 33,000 | — | — |
| 2007-12-24 | $3.67 | $3.67 | 23,600 | — | — |
| 2007-12-21 | $3.91 | $3.91 | 27,000 | — | — |
| 2007-12-20 | $3.81 | $3.81 | 10,600 | — | — |
| 2007-12-19 | $3.59 | $3.59 | 44,000 | — | — |
| 2007-12-18 | $3.61 | $3.61 | 36,200 | — | — |
| 2007-12-17 | $3.67 | $3.67 | 43,600 | — | — |
| 2007-12-14 | $3.77 | $3.77 | 41,600 | — | — |
| 2007-12-13 | $3.89 | $3.89 | 51,400 | — | — |
| 2007-12-12 | $3.88 | $3.88 | 56,400 | — | — |
| 2007-12-11 | $3.84 | $3.83 | 43,200 | — | — |
| 2007-12-10 | $4.65 | $4.65 | 11,800 | — | — |
| 2007-12-07 | $4.41 | $4.41 | 15,600 | — | — |
| 2007-12-06 | $4.51 | $4.51 | 7,400 | — | — |
| 2007-12-05 | $4.44 | $4.44 | 8,400 | — | — |
| 2007-12-04 | $4.61 | $4.61 | 14,200 | — | — |
| 2007-12-03 | $4.90 | $4.90 | 24,000 | — | — |
| 2007-11-30 | $4.97 | $4.97 | 30,800 | — | — |
| 2007-11-29 | $4.78 | $4.78 | 27,200 | — | — |
| 2007-11-28 | $4.43 | $4.43 | 22,600 | — | — |
| 2007-11-27 | $4.24 | $4.24 | 9,400 | — | — |
| 2007-11-26 | $4.21 | $4.21 | 24,400 | — | — |
| 2007-11-23 | $4.29 | $4.29 | 12,000 | — | — |
| 2007-11-21 | $3.89 | $3.89 | 68,800 | — | — |
| 2007-11-20 | $3.93 | $3.93 | 58,800 | — | — |
| 2007-11-19 | $3.85 | $3.85 | 29,400 | — | — |
| 2007-11-16 | $4.12 | $4.12 | 108,000 | — | — |
| 2007-11-15 | $4.60 | $4.60 | 50,200 | — | — |
| 2007-11-14 | $4.86 | $4.86 | 20,200 | — | — |
| 2007-11-13 | $4.97 | $4.97 | 50,600 | — | — |
| 2007-11-12 | $4.95 | $4.95 | 67,800 | — | — |
| 2007-11-09 | $4.95 | $4.95 | 31,000 | — | — |
| 2007-11-08 | $5.10 | $5.10 | 19,200 | — | — |
| 2007-11-07 | $5.24 | $5.24 | 17,600 | — | — |
| 2007-11-06 | $5.37 | $5.37 | 54,800 | — | — |
| 2007-11-05 | $5.18 | $5.18 | 18,600 | — | — |
| 2007-11-02 | $5.25 | $5.25 | 10,200 | — | — |
| 2007-11-01 | $5.20 | $5.20 | 25,000 | — | — |
| 2007-10-31 | $5.60 | $5.60 | 18,400 | — | — |
| 2007-10-30 | $5.53 | $5.53 | 11,600 | — | — |
| 2007-10-29 | $5.60 | $5.60 | 8,400 | — | — |
| 2007-10-26 | $5.60 | $5.60 | 6,600 | — | — |
| 2007-10-25 | $5.60 | $5.60 | 2,800 | — | — |
| 2007-10-24 | $5.55 | $5.55 | 34,000 | — | — |
| 2007-10-23 | $5.73 | $5.72 | 6,600 | — | — |
| 2007-10-22 | $5.58 | $5.58 | 17,400 | — | — |
| 2007-10-19 | $5.82 | $5.82 | 9,800 | — | — |
| 2007-10-18 | $6.00 | $6.00 | 18,200 | — | — |
| 2007-10-17 | $6.17 | $6.17 | 8,800 | — | — |
| 2007-10-16 | $6.08 | $6.08 | 113,800 | — | — |
| 2007-10-15 | $6.48 | $6.48 | 19,200 | — | — |
| 2007-10-12 | $6.72 | $6.72 | 11,200 | — | — |
| 2007-10-11 | $6.81 | $6.81 | 42,600 | — | — |
| 2007-10-10 | $6.63 | $6.63 | 144,800 | — | — |
| 2007-10-09 | $6.56 | $6.56 | 51,800 | — | — |
| 2007-10-08 | $6.25 | $6.25 | 14,200 | — | — |
| 2007-10-05 | $6.31 | $6.31 | 6,200 | — | — |
| 2007-10-04 | $6.22 | $6.22 | 21,800 | — | — |
| 2007-10-03 | $6.07 | $6.07 | 15,200 | — | — |
| 2007-10-02 | $6.12 | $6.12 | 18,000 | — | — |
| 2007-10-01 | $6.06 | $6.06 | 19,600 | — | — |
| 2007-09-28 | $6.23 | $6.22 | 15,400 | — | — |
| 2007-09-27 | $6.24 | $6.24 | 5,000 | — | — |
| 2007-09-26 | $6.30 | $6.30 | 18,800 | — | — |
| 2007-09-25 | $6.18 | $6.18 | 6,600 | — | — |
| 2007-09-24 | $6.21 | $6.21 | 27,800 | — | — |
| 2007-09-21 | $6.47 | $6.47 | 32,800 | — | — |
| 2007-09-20 | $6.66 | $6.66 | 31,800 | — | — |
| 2007-09-19 | $6.68 | $6.68 | 20,000 | — | — |
| 2007-09-18 | $6.57 | $6.57 | 25,600 | — | — |
| 2007-09-17 | $6.59 | $6.59 | 17,600 | — | — |
| 2007-09-14 | $6.60 | $6.60 | 20,000 | — | — |
| 2007-09-13 | $6.54 | $6.54 | 36,200 | — | — |
| 2007-09-12 | $6.58 | $6.58 | 12,800 | — | — |
| 2007-09-11 | $6.61 | $6.61 | 18,400 | — | — |
| 2007-09-10 | $6.54 | $6.54 | 38,200 | — | — |
| 2007-09-07 | $6.63 | $6.63 | 67,600 | — | — |
| 2007-09-06 | $6.45 | $6.45 | 75,000 | — | — |
| 2007-09-05 | $6.21 | $6.21 | 53,200 | — | — |
| 2007-09-04 | $5.94 | $5.94 | 90,000 | — | — |
| 2007-08-31 | $5.33 | $5.33 | 64,200 | — | — |
| 2007-08-30 | $5.24 | $5.24 | 12,200 | — | — |
| 2007-08-29 | $5.23 | $5.23 | 30,200 | — | — |
| 2007-08-28 | $5.13 | $5.13 | 46,800 | — | — |
| 2007-08-27 | $5.20 | $5.20 | 32,600 | — | — |
| 2007-08-24 | $5.15 | $5.15 | 20,400 | — | — |
| 2007-08-23 | $5.27 | $5.27 | 19,000 | — | — |
| 2007-08-22 | $5.30 | $5.30 | 41,200 | — | — |
| 2007-08-21 | $5.25 | $5.24 | 16,200 | — | — |
| 2007-08-20 | $5.23 | $5.23 | 39,000 | — | — |
| 2007-08-17 | $5.35 | $5.35 | 44,600 | — | — |
| 2007-08-16 | $5.37 | $5.37 | 81,800 | — | — |
| 2007-08-15 | $5.41 | $5.41 | 32,200 | — | — |
| 2007-08-14 | $5.50 | $5.49 | 49,600 | — | — |
| 2007-08-13 | $5.69 | $5.69 | 134,000 | — | — |
| 2007-08-10 | $6.11 | $6.10 | 32,000 | — | — |
| 2007-08-09 | $6.23 | $6.22 | 88,800 | — | — |
| 2007-08-08 | $5.91 | $5.91 | 71,000 | — | — |
| 2007-08-07 | $5.65 | $5.65 | 112,400 | — | — |
| 2007-08-06 | $5.10 | $5.10 | 113,600 | — | — |
| 2007-08-03 | $5.75 | $5.75 | 75,800 | — | — |
| 2007-08-02 | $6.31 | $6.31 | 38,200 | — | — |
| 2007-08-01 | $6.29 | $6.29 | 37,800 | — | — |
| 2007-07-31 | $6.36 | $6.36 | 137,600 | — | — |
| 2007-07-30 | $6.77 | $6.77 | 109,800 | — | — |
| 2007-07-27 | $6.74 | $6.74 | 191,800 | — | — |
| 2007-07-26 | $6.66 | $6.66 | 575,200 | — | — |
| 2007-07-25 | $8.68 | $8.68 | 88,400 | — | — |
| 2007-07-24 | $9.22 | $9.22 | 20,200 | — | — |
| 2007-07-23 | $9.76 | $9.76 | 10,400 | — | — |
| 2007-07-20 | $10.04 | $10.04 | 28,200 | — | — |
| 2007-07-19 | $10.23 | $10.23 | 13,200 | — | — |
| 2007-07-18 | $10.19 | $10.18 | 70,800 | — | — |
| 2007-07-17 | $9.93 | $9.93 | 17,400 | — | — |
| 2007-07-16 | $10.09 | $10.09 | 12,600 | — | — |
| 2007-07-13 | $10.13 | $10.13 | 22,200 | — | — |
| 2007-07-12 | $10.38 | $10.38 | 22,000 | — | — |
| 2007-07-11 | $10.71 | $10.70 | 13,000 | — | — |
| 2007-07-10 | $10.88 | $10.88 | 13,800 | — | — |
| 2007-07-09 | $10.74 | $10.74 | 53,000 | — | — |
| 2007-07-06 | $10.72 | $10.72 | 17,800 | — | — |
| 2007-07-05 | $10.96 | $10.96 | 67,800 | — | — |
| 2007-07-03 | $11.13 | $11.13 | 57,200 | — | — |
| 2007-07-02 | $11.03 | $11.03 | 57,400 | — | — |
| 2007-06-29 | $10.68 | $10.68 | 59,800 | — | — |
| 2007-06-28 | $9.69 | $9.69 | 17,200 | — | — |
| 2007-06-27 | $9.75 | $9.75 | 80,200 | — | — |
| 2007-06-26 | $9.92 | $9.92 | 64,600 | — | — |
| 2007-06-25 | $10.50 | $10.50 | 26,200 | — | — |
| 2007-06-22 | $10.31 | $10.31 | 79,400 | — | — |
| 2007-06-21 | $10.15 | $10.15 | 27,200 | — | — |
| 2007-06-20 | $10.19 | $10.19 | 46,000 | — | — |
| 2007-06-19 | $10.20 | $10.20 | 14,200 | — | — |
| 2007-06-18 | $10.13 | $10.13 | 44,400 | — | — |
| 2007-06-15 | $10.50 | $10.50 | 40,800 | — | — |
| 2007-06-14 | $10.56 | $10.56 | 21,600 | — | — |
| 2007-06-13 | $10.78 | $10.78 | 70,400 | — | — |
| 2007-06-12 | $10.75 | $10.75 | 158,200 | — | — |
| 2007-06-11 | $10.42 | $10.42 | 38,400 | — | — |
| 2007-06-08 | $10.03 | $10.03 | 17,200 | — | — |
| 2007-06-07 | $10.13 | $10.13 | 22,400 | — | — |
| 2007-06-06 | $10.58 | $10.58 | 27,600 | — | — |
| 2007-06-05 | $10.96 | $10.96 | 56,800 | — | — |
| 2007-06-04 | $11.34 | $11.33 | 76,000 | — | — |
| 2007-06-01 | $11.09 | $11.09 | 98,400 | — | — |
| 2007-05-31 | $10.98 | $10.98 | 189,400 | — | — |
| 2007-05-30 | $9.99 | $9.99 | 29,800 | — | — |
| 2007-05-29 | $9.95 | $9.95 | 91,200 | — | — |
| 2007-05-25 | $9.64 | $9.64 | 22,000 | — | — |
| 2007-05-24 | $9.64 | $9.64 | 10,000 | — | — |
| 2007-05-23 | $9.72 | $9.72 | 44,400 | — | — |
| 2007-05-22 | $9.70 | $9.70 | 24,200 | — | — |
| 2007-05-21 | $9.68 | $9.68 | 26,400 | — | — |
| 2007-05-18 | $9.62 | $9.62 | 12,400 | — | — |
| 2007-05-17 | $9.72 | $9.72 | 28,200 | — | — |
| 2007-05-16 | $9.70 | $9.70 | 48,600 | — | — |
| 2007-05-15 | $9.28 | $9.28 | 59,200 | — | — |
| 2007-05-14 | $9.14 | $9.14 | 16,200 | — | — |
| 2007-05-11 | $9.39 | $9.39 | 32,800 | — | — |
| 2007-05-10 | $9.42 | $9.42 | 71,800 | — | — |
| 2007-05-09 | $9.89 | $9.89 | 18,800 | — | — |
| 2007-05-08 | $10.00 | $10.00 | 29,000 | — | — |
| 2007-05-07 | $9.99 | $9.99 | 43,000 | — | — |
| 2007-05-04 | $9.94 | $9.94 | 285,600 | — | — |
| 2007-05-03 | $9.80 | $9.80 | 13,600 | — | — |
| 2007-05-02 | $9.75 | $9.75 | 117,400 | — | — |
| 2007-05-01 | $9.34 | $9.34 | 16,400 | — | — |
| 2007-04-30 | $9.48 | $9.48 | 34,400 | — | — |
| 2007-04-27 | $9.21 | $9.21 | 25,600 | — | — |
| 2007-04-26 | $9.54 | $9.54 | 14,600 | — | — |
| 2007-04-25 | $9.58 | $9.57 | 43,000 | — | — |
| 2007-04-24 | $9.73 | $9.73 | 52,400 | — | — |
| 2007-04-23 | $9.62 | $9.61 | 30,600 | — | — |
| 2007-04-20 | $9.50 | $9.50 | 54,800 | — | — |
| 2007-04-19 | $9.42 | $9.42 | 92,600 | — | — |
| 2007-04-18 | $8.99 | $8.99 | 101,800 | — | — |
| 2007-04-17 | $9.20 | $9.20 | 144,200 | — | — |
| 2007-04-16 | $8.89 | $8.89 | 45,000 | — | — |
| 2007-04-13 | $8.83 | $8.83 | 54,200 | — | — |
| 2007-04-12 | $8.33 | $8.33 | 33,600 | — | — |
| 2007-04-11 | $8.84 | $8.84 | 160,000 | — | — |
| 2007-04-10 | $9.00 | $9.00 | 157,600 | — | — |
| 2007-04-09 | $8.43 | $8.43 | 189,800 | — | — |
| 2007-04-05 | $7.56 | $7.56 | 98,600 | — | — |
| 2007-04-04 | $7.22 | $7.22 | 49,000 | — | — |
| 2007-04-03 | $7.10 | $7.10 | 100,400 | — | — |
| 2007-04-02 | $6.90 | $6.90 | 26,600 | — | — |
| 2007-03-30 | $6.88 | $6.87 | 119,200 | — | — |
| 2007-03-29 | $6.97 | $6.97 | 232,800 | — | — |
| 2007-03-28 | $7.00 | $7.00 | 22,000 | — | — |
| 2007-03-27 | $7.02 | $7.02 | 4,800 | — | — |
| 2007-03-26 | $7.00 | $7.00 | 9,400 | — | — |
| 2007-03-23 | $6.97 | $6.97 | 13,000 | — | — |
| 2007-03-22 | $6.86 | $6.86 | 25,400 | — | — |
| 2007-03-21 | $7.00 | $7.00 | 52,800 | — | — |
| 2007-03-20 | $6.90 | $6.90 | 20,800 | — | — |
| 2007-03-19 | $6.75 | $6.75 | 34,400 | — | — |
| 2007-03-16 | $7.00 | $7.00 | 6,600 | — | — |
| 2007-03-15 | $7.00 | $7.00 | 29,800 | — | — |
| 2007-03-14 | $6.93 | $6.93 | 38,000 | — | — |
| 2007-03-13 | $7.19 | $7.19 | 78,000 | — | — |
| 2007-03-12 | $7.06 | $7.06 | 10,400 | — | — |
| 2007-03-09 | $6.50 | $6.50 | 40,000 | — | — |
| 2007-03-08 | $6.79 | $6.79 | 13,800 | — | — |
| 2007-03-07 | $7.24 | $7.23 | 6,200 | — | — |
| 2007-03-06 | $6.86 | $6.86 | 10,000 | — | — |
| 2007-03-05 | $6.58 | $6.58 | 48,000 | — | — |
| 2007-03-02 | $7.21 | $7.21 | 18,800 | — | — |
| 2007-03-01 | $7.47 | $7.46 | 6,800 | — | — |
| 2007-02-28 | $7.88 | $7.88 | 7,600 | — | — |
| 2007-02-27 | $7.66 | $7.66 | 20,400 | — | — |
| 2007-02-26 | $8.06 | $8.06 | 16,000 | — | — |
| 2007-02-23 | $8.15 | $8.15 | 10,600 | — | — |
| 2007-02-22 | $8.12 | $8.12 | 21,800 | — | — |
| 2007-02-21 | $7.75 | $7.75 | 18,600 | — | — |
| 2007-02-20 | $7.70 | $7.70 | 89,800 | — | — |
| 2007-02-16 | $7.55 | $7.55 | 7,200 | — | — |
| 2007-02-15 | $7.62 | $7.62 | 15,800 | — | — |
| 2007-02-14 | $7.60 | $7.60 | 2,200 | — | — |
| 2007-02-13 | $7.49 | $7.49 | 58,800 | — | — |
| 2007-02-12 | $7.45 | $7.45 | 4,200 | — | — |
| 2007-02-09 | $7.39 | $7.39 | 30,800 | — | — |
| 2007-02-08 | $7.50 | $7.50 | 7,600 | — | — |
| 2007-02-07 | $7.50 | $7.50 | 14,800 | — | — |
| 2007-02-06 | $7.70 | $7.70 | 47,000 | — | — |
| 2007-02-05 | $7.75 | $7.75 | 36,000 | — | — |
| 2007-02-02 | $7.50 | $7.50 | 18,400 | — | — |
| 2007-02-01 | $7.50 | $7.50 | 23,200 | — | — |
| 2007-01-31 | $7.70 | $7.70 | 9,400 | — | — |
| 2007-01-30 | $7.71 | $7.71 | 11,000 | — | — |
| 2007-01-29 | $7.73 | $7.73 | 14,600 | — | — |
| 2007-01-26 | $7.82 | $7.82 | 20,600 | — | — |
| 2007-01-25 | $7.75 | $7.75 | 33,600 | — | — |
| 2007-01-24 | $7.95 | $7.95 | 17,200 | — | — |
| 2007-01-23 | $8.13 | $8.13 | 40,800 | — | — |
| 2007-01-22 | $8.10 | $8.10 | 56,800 | — | — |
| 2007-01-19 | $8.25 | $8.25 | 5,600 | — | — |
| 2007-01-18 | $8.18 | $8.18 | 8,200 | — | — |
| 2007-01-17 | $8.25 | $8.25 | 7,800 | — | — |
| 2007-01-16 | $8.25 | $8.25 | 18,200 | — | — |
| 2007-01-12 | $8.25 | $8.25 | 7,800 | — | — |
| 2007-01-11 | $8.20 | $8.20 | 15,600 | — | — |
| 2007-01-10 | $8.25 | $8.25 | 30,400 | — | — |
| 2007-01-09 | $8.27 | $8.27 | 16,800 | — | — |
| 2007-01-08 | $8.33 | $8.32 | 21,200 | — | — |
| 2007-01-05 | $8.38 | $8.38 | 16,800 | — | — |
| 2007-01-04 | $8.46 | $8.46 | 39,400 | — | — |
| 2007-01-03 | $8.44 | $8.44 | 104,400 | — | — |