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
- 1992-04-07 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 | $5.07 | $5.07 | 51,870 | — | — |
| 2007-12-28 | $5.27 | $5.27 | 21,690 | — | — |
| 2007-12-27 | $5.47 | $5.47 | 18,120 | — | — |
| 2007-12-26 | $5.07 | $5.07 | 21,165 | — | — |
| 2007-12-24 | $5.00 | $5.00 | 33,840 | — | — |
| 2007-12-21 | $5.47 | $5.47 | 31,785 | — | — |
| 2007-12-20 | $5.47 | $5.47 | 40,545 | — | — |
| 2007-12-19 | $5.47 | $5.47 | 59,550 | — | — |
| 2007-12-18 | $6.20 | $6.20 | 87,075 | — | — |
| 2007-12-17 | $6.87 | $6.87 | 59,205 | — | — |
| 2007-12-14 | $7.33 | $7.33 | 89,880 | — | — |
| 2007-12-13 | $8.67 | $8.67 | 11,535 | — | — |
| 2007-12-12 | $8.73 | $8.73 | 18,930 | — | — |
| 2007-12-11 | $8.87 | $8.87 | 19,815 | — | — |
| 2007-12-10 | $8.60 | $8.60 | 29,880 | — | — |
| 2007-12-07 | $8.53 | $8.53 | 15,810 | — | — |
| 2007-12-06 | $8.40 | $8.40 | 40,335 | — | — |
| 2007-12-05 | $8.60 | $8.60 | 35,370 | — | — |
| 2007-12-04 | $8.80 | $8.80 | 26,595 | — | — |
| 2007-12-03 | $8.80 | $8.80 | 26,940 | — | — |
| 2007-11-30 | $8.93 | $8.93 | 27,420 | — | — |
| 2007-11-29 | $9.00 | $9.00 | 22,290 | — | — |
| 2007-11-28 | $8.80 | $8.80 | 21,585 | — | — |
| 2007-11-27 | $9.00 | $9.00 | 35,100 | — | — |
| 2007-11-26 | $8.93 | $8.93 | 36,690 | — | — |
| 2007-11-23 | $9.07 | $9.07 | 12,105 | — | — |
| 2007-11-21 | $9.00 | $9.00 | 17,580 | — | — |
| 2007-11-20 | $9.00 | $9.00 | 18,090 | — | — |
| 2007-11-19 | $8.93 | $8.93 | 38,745 | — | — |
| 2007-11-16 | $9.13 | $9.13 | 19,830 | — | — |
| 2007-11-15 | $8.87 | $8.87 | 23,925 | — | — |
| 2007-11-14 | $9.20 | $9.20 | 49,605 | — | — |
| 2007-11-13 | $8.87 | $8.87 | 45,450 | — | — |
| 2007-11-12 | $9.13 | $9.13 | 56,010 | — | — |
| 2007-11-09 | $8.67 | $8.67 | 70,950 | — | — |
| 2007-11-08 | $9.20 | $9.20 | 45,750 | — | — |
| 2007-11-07 | $9.20 | $9.20 | 29,700 | — | — |
| 2007-11-06 | $9.07 | $9.07 | 32,340 | — | — |
| 2007-11-05 | $8.93 | $8.93 | 42,990 | — | — |
| 2007-11-02 | $8.93 | $8.93 | 29,745 | — | — |
| 2007-11-01 | $8.93 | $8.93 | 32,070 | — | — |
| 2007-10-31 | $9.13 | $9.13 | 28,275 | — | — |
| 2007-10-30 | $8.80 | $8.80 | 21,180 | — | — |
| 2007-10-29 | $9.07 | $9.07 | 35,265 | — | — |
| 2007-10-26 | $8.87 | $8.87 | 40,845 | — | — |
| 2007-10-25 | $9.13 | $9.13 | 23,700 | — | — |
| 2007-10-24 | $8.93 | $8.93 | 27,330 | — | — |
| 2007-10-23 | $9.27 | $9.27 | 50,430 | — | — |
| 2007-10-22 | $8.67 | $8.67 | 45,045 | — | — |
| 2007-10-19 | $8.80 | $8.80 | 37,320 | — | — |
| 2007-10-18 | $9.07 | $9.07 | 43,515 | — | — |
| 2007-10-17 | $9.00 | $9.00 | 38,430 | — | — |
| 2007-10-16 | $9.13 | $9.13 | 54,915 | — | — |
| 2007-10-15 | $9.13 | $9.13 | 48,960 | — | — |
| 2007-10-12 | $8.73 | $8.73 | 40,920 | — | — |
| 2007-10-11 | $8.93 | $8.93 | 96,195 | — | — |
| 2007-10-10 | $8.73 | $8.73 | 84,180 | — | — |
| 2007-10-09 | $9.33 | $9.33 | 97,950 | — | — |
| 2007-10-08 | $9.20 | $9.20 | 152,535 | — | — |
| 2007-10-05 | $8.00 | $8.00 | 158,880 | — | — |
| 2007-10-04 | $8.53 | $8.53 | 152,640 | — | — |
| 2007-10-03 | $7.60 | $7.60 | 118,890 | — | — |
| 2007-10-02 | $7.33 | $7.33 | 154,215 | — | — |
| 2007-10-01 | $6.73 | $6.73 | 75,120 | — | — |
| 2007-09-28 | $5.93 | $5.93 | 43,725 | — | — |
| 2007-09-27 | $5.87 | $5.87 | 25,680 | — | — |
| 2007-09-26 | $5.40 | $5.40 | 97,545 | — | — |
| 2007-09-25 | $5.33 | $5.33 | 25,050 | — | — |
| 2007-09-24 | $5.33 | $5.33 | 25,980 | — | — |
| 2007-09-21 | $5.13 | $5.13 | 12,315 | — | — |
| 2007-09-20 | $5.13 | $5.13 | 4,470 | — | — |
| 2007-09-19 | $5.13 | $5.13 | 25,020 | — | — |
| 2007-09-18 | $4.80 | $4.80 | 9,330 | — | — |
| 2007-09-17 | $5.13 | $5.13 | 12,420 | — | — |
| 2007-09-14 | $5.07 | $5.07 | 9,225 | — | — |
| 2007-09-13 | $5.33 | $5.33 | 32,325 | — | — |
| 2007-09-12 | $4.67 | $4.67 | 17,790 | — | — |
| 2007-09-11 | $4.73 | $4.73 | 12,765 | — | — |
| 2007-09-10 | $4.67 | $4.67 | 11,115 | — | — |
| 2007-09-07 | $4.67 | $4.67 | 23,460 | — | — |
| 2007-09-06 | $4.93 | $4.93 | 11,625 | — | — |
| 2007-09-05 | $5.13 | $5.13 | 9,975 | — | — |
| 2007-09-04 | $5.13 | $5.13 | 29,580 | — | — |
| 2007-08-31 | $5.60 | $5.60 | 5,250 | — | — |
| 2007-08-30 | $5.53 | $5.53 | 9,195 | — | — |
| 2007-08-29 | $5.40 | $5.40 | 6,660 | — | — |
| 2007-08-28 | $5.47 | $5.47 | 11,655 | — | — |
| 2007-08-27 | $5.33 | $5.33 | 11,445 | — | — |
| 2007-08-24 | $5.47 | $5.47 | 12,180 | — | — |
| 2007-08-23 | $5.33 | $5.33 | 8,295 | — | — |
| 2007-08-22 | $5.33 | $5.33 | 16,725 | — | — |
| 2007-08-21 | $5.13 | $5.13 | 13,575 | — | — |
| 2007-08-20 | $5.07 | $5.07 | 7,995 | — | — |
| 2007-08-17 | $4.93 | $4.93 | 10,035 | — | — |
| 2007-08-16 | $4.87 | $4.87 | 10,965 | — | — |
| 2007-08-15 | $5.07 | $5.07 | 12,285 | — | — |
| 2007-08-14 | $5.33 | $5.33 | 17,400 | — | — |
| 2007-08-13 | $5.20 | $5.20 | 15,120 | — | — |
| 2007-08-10 | $5.20 | $5.20 | 51,240 | — | — |
| 2007-08-09 | $5.13 | $5.13 | 26,115 | — | — |
| 2007-08-08 | $4.80 | $4.80 | 39,135 | — | — |
| 2007-08-07 | $4.53 | $4.53 | 65,340 | — | — |
| 2007-08-06 | $4.73 | $4.73 | 62,295 | — | — |
| 2007-08-03 | $5.20 | $5.20 | 9,405 | — | — |
| 2007-08-02 | $5.33 | $5.33 | 28,845 | — | — |
| 2007-08-01 | $5.47 | $5.47 | 21,465 | — | — |
| 2007-07-31 | $5.60 | $5.60 | 29,295 | — | — |
| 2007-07-30 | $5.47 | $5.47 | 14,490 | — | — |
| 2007-07-27 | $5.67 | $5.67 | 22,995 | — | — |
| 2007-07-26 | $5.80 | $5.80 | 31,080 | — | — |
| 2007-07-25 | $6.07 | $6.07 | 28,770 | — | — |
| 2007-07-24 | $6.20 | $6.20 | 7,395 | — | — |
| 2007-07-23 | $6.27 | $6.27 | 23,865 | — | — |
| 2007-07-20 | $6.40 | $6.40 | 23,280 | — | — |
| 2007-07-19 | $6.33 | $6.33 | 14,850 | — | — |
| 2007-07-18 | $6.33 | $6.33 | 27,675 | — | — |
| 2007-07-17 | $6.33 | $6.33 | 45,450 | — | — |
| 2007-07-16 | $6.53 | $6.53 | 49,605 | — | — |
| 2007-07-13 | $6.67 | $6.67 | 17,715 | — | — |
| 2007-07-12 | $6.60 | $6.60 | 15,435 | — | — |
| 2007-07-11 | $6.80 | $6.80 | 13,020 | — | — |
| 2007-07-10 | $6.73 | $6.73 | 26,265 | — | — |
| 2007-07-09 | $6.80 | $6.80 | 94,425 | — | — |
| 2007-07-06 | $6.73 | $6.73 | 30,435 | — | — |
| 2007-07-05 | $6.53 | $6.53 | 29,490 | — | — |
| 2007-07-03 | $6.53 | $6.53 | 22,350 | — | — |
| 2007-07-02 | $6.67 | $6.67 | 91,575 | — | — |
| 2007-06-29 | $6.20 | $6.20 | 30,330 | — | — |
| 2007-06-28 | $6.13 | $6.13 | 13,395 | — | — |
| 2007-06-27 | $6.27 | $6.27 | 31,455 | — | — |
| 2007-06-26 | $6.00 | $6.00 | 27,690 | — | — |
| 2007-06-25 | $6.27 | $6.27 | 32,475 | — | — |
| 2007-06-22 | $6.47 | $6.47 | 44,820 | — | — |
| 2007-06-21 | $6.73 | $6.73 | 37,320 | — | — |
| 2007-06-20 | $6.47 | $6.47 | 9,270 | — | — |
| 2007-06-19 | $6.40 | $6.40 | 16,470 | — | — |
| 2007-06-18 | $6.40 | $6.40 | 29,550 | — | — |
| 2007-06-15 | $6.67 | $6.67 | 55,650 | — | — |
| 2007-06-14 | $6.33 | $6.33 | 46,920 | — | — |
| 2007-06-13 | $6.40 | $6.40 | 19,890 | — | — |
| 2007-06-12 | $6.47 | $6.47 | 44,670 | — | — |
| 2007-06-11 | $6.73 | $6.73 | 32,010 | — | — |
| 2007-06-08 | $6.67 | $6.67 | 35,790 | — | — |
| 2007-06-07 | $6.67 | $6.67 | 46,665 | — | — |
| 2007-06-06 | $6.87 | $6.87 | 43,200 | — | — |
| 2007-06-05 | $6.93 | $6.93 | 65,460 | — | — |
| 2007-06-04 | $6.93 | $6.93 | 55,350 | — | — |
| 2007-06-01 | $7.27 | $7.27 | 100,965 | — | — |
| 2007-05-31 | $7.13 | $7.13 | 218,580 | — | — |
| 2007-05-30 | $7.20 | $7.20 | 786,120 | — | — |
| 2007-05-29 | $6.40 | $6.40 | 34,935 | — | — |
| 2007-05-25 | $6.67 | $6.67 | 34,980 | — | — |
| 2007-05-24 | $6.27 | $6.27 | 42,705 | — | — |
| 2007-05-23 | $6.60 | $6.60 | 84,120 | — | — |
| 2007-05-22 | $6.20 | $6.20 | 293,190 | — | — |
| 2007-05-21 | $8.47 | $8.47 | 121,545 | — | — |
| 2007-05-18 | $8.60 | $8.60 | 165,255 | — | — |
| 2007-05-17 | $7.53 | $7.53 | 25,230 | — | — |
| 2007-05-16 | $7.67 | $7.67 | 18,180 | — | — |
| 2007-05-15 | $7.60 | $7.60 | 22,110 | — | — |
| 2007-05-14 | $7.87 | $7.87 | 17,055 | — | — |
| 2007-05-11 | $7.73 | $7.73 | 23,520 | — | — |
| 2007-05-10 | $7.53 | $7.53 | 38,235 | — | — |
| 2007-05-09 | $7.47 | $7.47 | 34,470 | — | — |
| 2007-05-08 | $7.67 | $7.67 | 27,195 | — | — |
| 2007-05-07 | $7.93 | $7.93 | 25,545 | — | — |
| 2007-05-04 | $8.00 | $8.00 | 60,180 | — | — |
| 2007-05-03 | $7.87 | $7.87 | 26,175 | — | — |
| 2007-05-02 | $8.20 | $8.20 | 42,645 | — | — |
| 2007-05-01 | $7.93 | $7.93 | 55,890 | — | — |
| 2007-04-30 | $8.00 | $8.00 | 109,695 | — | — |
| 2007-04-27 | $8.40 | $8.40 | 138,960 | — | — |
| 2007-04-26 | $9.27 | $9.27 | 509,790 | — | — |
| 2007-04-25 | $8.07 | $8.07 | 24,990 | — | — |
| 2007-04-24 | $8.27 | $8.27 | 22,725 | — | — |
| 2007-04-23 | $8.33 | $8.33 | 50,235 | — | — |
| 2007-04-20 | $8.07 | $8.07 | 30,300 | — | — |
| 2007-04-19 | $8.13 | $8.13 | 30,720 | — | — |
| 2007-04-18 | $8.20 | $8.20 | 67,365 | — | — |
| 2007-04-17 | $8.80 | $8.80 | 139,290 | — | — |
| 2007-04-16 | $7.87 | $7.87 | 49,740 | — | — |
| 2007-04-13 | $7.80 | $7.80 | 44,640 | — | — |
| 2007-04-12 | $7.80 | $7.80 | 59,985 | — | — |
| 2007-04-11 | $7.93 | $7.93 | 109,020 | — | — |
| 2007-04-10 | $8.00 | $8.00 | 151,470 | — | — |
| 2007-04-09 | $7.40 | $7.40 | 82,500 | — | — |
| 2007-04-05 | $6.80 | $6.80 | 42,750 | — | — |
| 2007-04-04 | $6.73 | $6.73 | 20,910 | — | — |
| 2007-04-03 | $6.60 | $6.60 | 24,960 | — | — |
| 2007-04-02 | $6.87 | $6.87 | 15,765 | — | — |
| 2007-03-30 | $6.80 | $6.80 | 26,340 | — | — |
| 2007-03-29 | $6.60 | $6.60 | 30,315 | — | — |
| 2007-03-28 | $6.60 | $6.60 | 41,625 | — | — |
| 2007-03-27 | $6.80 | $6.80 | 76,590 | — | — |
| 2007-03-26 | $7.13 | $7.13 | 40,035 | — | — |
| 2007-03-23 | $7.00 | $7.00 | 147,690 | — | — |
| 2007-03-22 | $6.40 | $6.40 | 109,020 | — | — |
| 2007-03-21 | $5.60 | $5.60 | 56,535 | — | — |
| 2007-03-20 | $5.73 | $5.73 | 122,460 | — | — |
| 2007-03-19 | $6.47 | $6.47 | 41,250 | — | — |
| 2007-03-16 | $6.40 | $6.40 | 81,870 | — | — |
| 2007-03-15 | $7.00 | $7.00 | 56,670 | — | — |
| 2007-03-14 | $7.07 | $7.07 | 25,080 | — | — |
| 2007-03-13 | $7.13 | $7.13 | 45,945 | — | — |
| 2007-03-12 | $7.40 | $7.40 | 39,060 | — | — |
| 2007-03-09 | $7.33 | $7.33 | 42,645 | — | — |
| 2007-03-08 | $7.20 | $7.20 | 91,455 | — | — |
| 2007-03-07 | $7.07 | $7.07 | 123,210 | — | — |
| 2007-03-06 | $7.60 | $7.60 | 111,525 | — | — |
| 2007-03-05 | $7.47 | $7.47 | 175,455 | — | — |
| 2007-03-02 | $7.67 | $7.67 | 91,185 | — | — |
| 2007-03-01 | $8.13 | $8.13 | 194,250 | — | — |
| 2007-02-28 | $8.53 | $8.53 | 129,195 | — | — |
| 2007-02-27 | $8.60 | $8.60 | 164,370 | — | — |
| 2007-02-26 | $9.53 | $9.53 | 118,395 | — | — |
| 2007-02-23 | $9.87 | $9.87 | 37,110 | — | — |
| 2007-02-22 | $9.87 | $9.87 | 96,360 | — | — |
| 2007-02-21 | $10.20 | $10.20 | 276,615 | — | — |
| 2007-02-20 | $10.07 | $10.07 | 127,410 | — | — |
| 2007-02-16 | $9.73 | $9.73 | 94,350 | — | — |
| 2007-02-15 | $9.33 | $9.33 | 126,840 | — | — |
| 2007-02-14 | $8.87 | $8.87 | 64,890 | — | — |
| 2007-02-13 | $8.67 | $8.67 | 69,000 | — | — |
| 2007-02-12 | $9.07 | $9.07 | 97,965 | — | — |
| 2007-02-09 | $8.87 | $8.87 | 105,405 | — | — |
| 2007-02-08 | $9.53 | $9.53 | 48,180 | — | — |
| 2007-02-07 | $9.87 | $9.87 | 60,735 | — | — |
| 2007-02-06 | $9.93 | $9.93 | 166,425 | — | — |
| 2007-02-05 | $10.27 | $10.27 | 254,415 | — | — |
| 2007-02-02 | $8.87 | $8.87 | 72,180 | — | — |
| 2007-02-01 | $8.60 | $8.60 | 76,890 | — | — |
| 2007-01-31 | $8.33 | $8.33 | 82,425 | — | — |
| 2007-01-30 | $8.73 | $8.73 | 81,900 | — | — |
| 2007-01-29 | $8.80 | $8.80 | 100,785 | — | — |
| 2007-01-26 | $8.47 | $8.47 | 139,830 | — | — |
| 2007-01-25 | $8.87 | $8.87 | 114,825 | — | — |
| 2007-01-24 | $9.40 | $9.40 | 120,930 | — | — |
| 2007-01-23 | $8.87 | $8.87 | 122,550 | — | — |
| 2007-01-22 | $9.33 | $9.33 | 127,125 | — | — |
| 2007-01-19 | $9.13 | $9.13 | 184,260 | — | — |
| 2007-01-18 | $9.27 | $9.27 | 194,595 | — | — |
| 2007-01-17 | $10.53 | $10.53 | 210,810 | — | — |
| 2007-01-16 | $10.20 | $10.20 | 229,575 | — | — |
| 2007-01-12 | $11.20 | $11.20 | 120,975 | — | — |
| 2007-01-11 | $11.33 | $11.33 | 225,660 | — | — |
| 2007-01-10 | $11.47 | $11.47 | 250,695 | — | — |
| 2007-01-09 | $11.80 | $11.80 | 636,780 | — | — |
| 2007-01-08 | $11.07 | $11.07 | 354,675 | — | — |
| 2007-01-05 | $12.33 | $12.33 | 668,415 | — | — |
| 2007-01-04 | $10.20 | $10.20 | 339,585 | — | — |
| 2007-01-03 | $10.00 | $10.00 | 396,660 | — | — |