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
- 1999-05-28 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 | $5.06 | $5.06 | 204,800 | — | — |
| 2007-12-28 | $5.03 | $5.03 | 117,900 | — | — |
| 2007-12-27 | $4.99 | $4.99 | 162,400 | — | — |
| 2007-12-26 | $5.05 | $5.05 | 255,400 | — | — |
| 2007-12-24 | $5.03 | $5.03 | 225,700 | — | — |
| 2007-12-21 | $4.92 | $4.92 | 340,500 | — | — |
| 2007-12-20 | $4.95 | $4.95 | 184,300 | — | — |
| 2007-12-19 | $4.97 | $4.97 | 126,200 | — | — |
| 2007-12-18 | $5.10 | $5.10 | 148,400 | — | — |
| 2007-12-17 | $4.99 | $4.99 | 264,300 | — | — |
| 2007-12-14 | $5.06 | $5.06 | 183,300 | — | — |
| 2007-12-13 | $5.23 | $5.23 | 135,200 | — | — |
| 2007-12-12 | $5.24 | $5.24 | 234,300 | — | — |
| 2007-12-11 | $5.26 | $5.26 | 120,900 | — | — |
| 2007-12-10 | $5.48 | $5.48 | 150,400 | — | — |
| 2007-12-07 | $5.46 | $5.46 | 181,500 | — | — |
| 2007-12-06 | $5.37 | $5.37 | 352,600 | — | — |
| 2007-12-05 | $5.27 | $5.27 | 239,300 | — | — |
| 2007-12-04 | $5.02 | $5.02 | 162,500 | — | — |
| 2007-12-03 | $5.08 | $5.08 | 187,900 | — | — |
| 2007-11-30 | $5.13 | $5.13 | 450,200 | — | — |
| 2007-11-29 | $5.40 | $5.40 | 256,100 | — | — |
| 2007-11-28 | $5.44 | $5.44 | 197,600 | — | — |
| 2007-11-27 | $5.10 | $5.10 | 349,000 | — | — |
| 2007-11-26 | $5.21 | $5.21 | 280,100 | — | — |
| 2007-11-23 | $5.28 | $5.28 | 167,500 | — | — |
| 2007-11-21 | $5.23 | $5.23 | 291,300 | — | — |
| 2007-11-20 | $5.32 | $5.32 | 632,800 | — | — |
| 2007-11-19 | $5.46 | $5.46 | 461,900 | — | — |
| 2007-11-16 | $5.80 | $5.80 | 483,100 | — | — |
| 2007-11-15 | $6.12 | $6.12 | 138,900 | — | — |
| 2007-11-14 | $6.22 | $6.22 | 178,800 | — | — |
| 2007-11-13 | $6.19 | $6.19 | 294,200 | — | — |
| 2007-11-12 | $6.11 | $6.11 | 311,800 | — | — |
| 2007-11-09 | $6.29 | $6.29 | 270,800 | — | — |
| 2007-11-08 | $6.30 | $6.30 | 422,200 | — | — |
| 2007-11-07 | $6.71 | $6.71 | 467,100 | — | — |
| 2007-11-06 | $6.78 | $6.78 | 1,421,300 | — | — |
| 2007-11-05 | $6.49 | $6.49 | 622,000 | — | — |
| 2007-11-02 | $6.09 | $6.09 | 306,400 | — | — |
| 2007-11-01 | $6.37 | $6.37 | 228,200 | — | — |
| 2007-10-31 | $6.51 | $6.51 | 216,200 | — | — |
| 2007-10-30 | $6.45 | $6.45 | 285,600 | — | — |
| 2007-10-29 | $6.49 | $6.49 | 222,000 | — | — |
| 2007-10-26 | $6.33 | $6.33 | 183,200 | — | — |
| 2007-10-25 | $6.41 | $6.41 | 431,000 | — | — |
| 2007-10-24 | $6.62 | $6.62 | 171,000 | — | — |
| 2007-10-23 | $6.74 | $6.74 | 212,900 | — | — |
| 2007-10-22 | $6.78 | $6.78 | 389,800 | — | — |
| 2007-10-19 | $6.67 | $6.67 | 316,600 | — | — |
| 2007-10-18 | $6.82 | $6.82 | 313,800 | — | — |
| 2007-10-17 | $6.89 | $6.89 | 830,100 | — | — |
| 2007-10-16 | $6.70 | $6.70 | 1,280,200 | — | — |
| 2007-10-15 | $6.34 | $6.34 | 225,600 | — | — |
| 2007-10-12 | $6.49 | $6.49 | 345,300 | — | — |
| 2007-10-11 | $6.30 | $6.30 | 482,100 | — | — |
| 2007-10-10 | $6.45 | $6.45 | 1,192,800 | — | — |
| 2007-10-09 | $5.97 | $5.97 | 154,800 | — | — |
| 2007-10-08 | $5.99 | $5.99 | 333,900 | — | — |
| 2007-10-05 | $5.99 | $5.99 | 185,100 | — | — |
| 2007-10-04 | $5.99 | $5.99 | 223,900 | — | — |
| 2007-10-03 | $5.87 | $5.87 | 287,000 | — | — |
| 2007-10-02 | $6.01 | $6.01 | 632,700 | — | — |
| 2007-10-01 | $5.77 | $5.77 | 513,900 | — | — |
| 2007-09-28 | $5.47 | $5.47 | 428,500 | — | — |
| 2007-09-27 | $5.43 | $5.43 | 812,500 | — | — |
| 2007-09-26 | $5.10 | $5.10 | 591,000 | — | — |
| 2007-09-25 | $4.96 | $4.96 | 2,162,200 | — | — |
| 2007-09-24 | $5.01 | $5.01 | 1,037,900 | — | — |
| 2007-09-21 | $4.97 | $4.97 | 1,108,400 | — | — |
| 2007-09-20 | $5.01 | $5.01 | 865,400 | — | — |
| 2007-09-19 | $4.92 | $4.92 | 336,300 | — | — |
| 2007-09-18 | $4.90 | $4.90 | 353,600 | — | — |
| 2007-09-17 | $4.93 | $4.93 | 134,000 | — | — |
| 2007-09-14 | $4.85 | $4.85 | 257,800 | — | — |
| 2007-09-13 | $5.01 | $5.01 | 276,300 | — | — |
| 2007-09-12 | $4.92 | $4.92 | 441,500 | — | — |
| 2007-09-11 | $4.80 | $4.80 | 211,800 | — | — |
| 2007-09-10 | $4.77 | $4.77 | 305,900 | — | — |
| 2007-09-07 | $4.97 | $4.97 | 116,800 | — | — |
| 2007-09-06 | $4.94 | $4.94 | 149,300 | — | — |
| 2007-09-05 | $5.00 | $5.00 | 124,000 | — | — |
| 2007-09-04 | $4.97 | $4.97 | 200,600 | — | — |
| 2007-08-31 | $4.95 | $4.95 | 194,200 | — | — |
| 2007-08-30 | $5.00 | $5.00 | 101,400 | — | — |
| 2007-08-29 | $5.04 | $5.04 | 219,100 | — | — |
| 2007-08-28 | $4.98 | $4.98 | 309,300 | — | — |
| 2007-08-27 | $5.01 | $5.01 | 155,700 | — | — |
| 2007-08-24 | $5.00 | $5.00 | 124,700 | — | — |
| 2007-08-23 | $4.90 | $4.90 | 211,900 | — | — |
| 2007-08-22 | $5.15 | $5.15 | 221,600 | — | — |
| 2007-08-21 | $4.88 | $4.88 | 226,000 | — | — |
| 2007-08-20 | $4.82 | $4.82 | 97,100 | — | — |
| 2007-08-17 | $4.88 | $4.88 | 318,500 | — | — |
| 2007-08-16 | $4.75 | $4.75 | 406,500 | — | — |
| 2007-08-15 | $4.89 | $4.89 | 435,900 | — | — |
| 2007-08-14 | $5.05 | $5.05 | 140,100 | — | — |
| 2007-08-13 | $5.09 | $5.09 | 386,000 | — | — |
| 2007-08-10 | $5.09 | $5.09 | 419,600 | — | — |
| 2007-08-09 | $5.24 | $5.24 | 448,400 | — | — |
| 2007-08-08 | $5.44 | $5.44 | 693,600 | — | — |
| 2007-08-07 | $5.49 | $5.49 | 738,500 | — | — |
| 2007-08-06 | $5.11 | $5.11 | 432,300 | — | — |
| 2007-08-03 | $5.30 | $5.30 | 202,700 | — | — |
| 2007-08-02 | $5.44 | $5.44 | 372,900 | — | — |
| 2007-08-01 | $5.50 | $5.50 | 184,400 | — | — |
| 2007-07-31 | $5.56 | $5.56 | 185,700 | — | — |
| 2007-07-30 | $5.64 | $5.64 | 277,500 | — | — |
| 2007-07-27 | $5.66 | $5.66 | 146,400 | — | — |
| 2007-07-26 | $5.78 | $5.78 | 306,200 | — | — |
| 2007-07-25 | $5.96 | $5.96 | 338,600 | — | — |
| 2007-07-24 | $6.07 | $6.07 | 434,000 | — | — |
| 2007-07-23 | $6.34 | $6.34 | 237,300 | — | — |
| 2007-07-20 | $6.35 | $6.35 | 284,000 | — | — |
| 2007-07-19 | $6.50 | $6.50 | 442,500 | — | — |
| 2007-07-18 | $6.32 | $6.32 | 332,400 | — | — |
| 2007-07-17 | $6.28 | $6.28 | 846,600 | — | — |
| 2007-07-16 | $6.04 | $6.04 | 150,200 | — | — |
| 2007-07-13 | $6.09 | $6.09 | 250,000 | — | — |
| 2007-07-12 | $6.07 | $6.07 | 430,500 | — | — |
| 2007-07-11 | $6.12 | $6.12 | 569,600 | — | — |
| 2007-07-10 | $5.99 | $5.99 | 216,100 | — | — |
| 2007-07-09 | $6.00 | $6.00 | 508,000 | — | — |
| 2007-07-06 | $6.07 | $6.07 | 376,900 | — | — |
| 2007-07-05 | $6.04 | $6.04 | 650,100 | — | — |
| 2007-07-03 | $5.84 | $5.84 | 367,200 | — | — |
| 2007-07-02 | $5.80 | $5.80 | 227,900 | — | — |
| 2007-06-29 | $5.62 | $5.62 | 113,500 | — | — |
| 2007-06-28 | $5.63 | $5.63 | 126,000 | — | — |
| 2007-06-27 | $5.52 | $5.52 | 265,300 | — | — |
| 2007-06-26 | $5.55 | $5.55 | 105,200 | — | — |
| 2007-06-25 | $5.61 | $5.61 | 118,200 | — | — |
| 2007-06-22 | $5.72 | $5.72 | 116,800 | — | — |
| 2007-06-21 | $5.70 | $5.70 | 316,200 | — | — |
| 2007-06-20 | $5.60 | $5.60 | 185,900 | — | — |
| 2007-06-19 | $5.67 | $5.67 | 285,400 | — | — |
| 2007-06-18 | $5.51 | $5.51 | 132,300 | — | — |
| 2007-06-15 | $5.43 | $5.43 | 203,700 | — | — |
| 2007-06-14 | $5.39 | $5.39 | 241,300 | — | — |
| 2007-06-13 | $5.37 | $5.37 | 178,300 | — | — |
| 2007-06-12 | $5.43 | $5.43 | 272,400 | — | — |
| 2007-06-11 | $5.49 | $5.49 | 210,500 | — | — |
| 2007-06-08 | $5.48 | $5.48 | 103,100 | — | — |
| 2007-06-07 | $5.50 | $5.50 | 120,100 | — | — |
| 2007-06-06 | $5.56 | $5.56 | 289,200 | — | — |
| 2007-06-05 | $5.52 | $5.52 | 246,400 | — | — |
| 2007-06-04 | $5.54 | $5.54 | 258,500 | — | — |
| 2007-06-01 | $5.47 | $5.47 | 365,700 | — | — |
| 2007-05-31 | $5.32 | $5.32 | 308,400 | — | — |
| 2007-05-30 | $5.50 | $5.50 | 220,300 | — | — |
| 2007-05-29 | $5.59 | $5.59 | 192,800 | — | — |
| 2007-05-25 | $5.64 | $5.64 | 135,300 | — | — |
| 2007-05-24 | $5.67 | $5.67 | 235,100 | — | — |
| 2007-05-23 | $5.75 | $5.75 | 220,400 | — | — |
| 2007-05-22 | $5.70 | $5.70 | 147,000 | — | — |
| 2007-05-21 | $5.64 | $5.64 | 298,900 | — | — |
| 2007-05-18 | $5.61 | $5.61 | 205,300 | — | — |
| 2007-05-17 | $5.62 | $5.62 | 407,900 | — | — |
| 2007-05-16 | $5.68 | $5.68 | 544,600 | — | — |
| 2007-05-15 | $5.75 | $5.75 | 181,500 | — | — |
| 2007-05-14 | $5.86 | $5.86 | 203,000 | — | — |
| 2007-05-11 | $5.80 | $5.80 | 189,000 | — | — |
| 2007-05-10 | $5.80 | $5.80 | 277,400 | — | — |
| 2007-05-09 | $6.02 | $6.02 | 247,000 | — | — |
| 2007-05-08 | $5.91 | $5.91 | 242,600 | — | — |
| 2007-05-07 | $5.97 | $5.97 | 246,000 | — | — |
| 2007-05-04 | $6.06 | $6.06 | 217,900 | — | — |
| 2007-05-03 | $6.10 | $6.10 | 375,700 | — | — |
| 2007-05-02 | $6.03 | $6.03 | 1,782,300 | — | — |
| 2007-05-01 | $6.44 | $6.44 | 630,900 | — | — |
| 2007-04-30 | $6.70 | $6.70 | 541,500 | — | — |
| 2007-04-27 | $6.90 | $6.90 | 226,500 | — | — |
| 2007-04-26 | $6.90 | $6.90 | 195,500 | — | — |
| 2007-04-25 | $6.96 | $6.96 | 165,000 | — | — |
| 2007-04-24 | $7.01 | $7.01 | 141,400 | — | — |
| 2007-04-23 | $6.97 | $6.97 | 176,000 | — | — |
| 2007-04-20 | $7.02 | $7.02 | 107,500 | — | — |
| 2007-04-19 | $6.94 | $6.94 | 165,400 | — | — |
| 2007-04-18 | $7.03 | $7.03 | 488,100 | — | — |
| 2007-04-17 | $6.93 | $6.93 | 398,800 | — | — |
| 2007-04-16 | $6.90 | $6.90 | 165,600 | — | — |
| 2007-04-13 | $6.81 | $6.81 | 208,300 | — | — |
| 2007-04-12 | $6.74 | $6.74 | 193,500 | — | — |
| 2007-04-11 | $6.64 | $6.64 | 217,600 | — | — |
| 2007-04-10 | $6.71 | $6.71 | 424,400 | — | — |
| 2007-04-09 | $6.74 | $6.74 | 144,500 | — | — |
| 2007-04-05 | $6.74 | $6.74 | 175,700 | — | — |
| 2007-04-04 | $6.69 | $6.69 | 109,100 | — | — |
| 2007-04-03 | $6.65 | $6.65 | 163,200 | — | — |
| 2007-04-02 | $6.61 | $6.61 | 190,200 | — | — |
| 2007-03-30 | $6.76 | $6.76 | 415,800 | — | — |
| 2007-03-29 | $6.80 | $6.80 | 328,800 | — | — |
| 2007-03-28 | $6.79 | $6.79 | 371,100 | — | — |
| 2007-03-27 | $6.79 | $6.79 | 780,400 | — | — |
| 2007-03-26 | $6.85 | $6.85 | 303,700 | — | — |
| 2007-03-23 | $6.80 | $6.80 | 307,800 | — | — |
| 2007-03-22 | $6.88 | $6.88 | 415,800 | — | — |
| 2007-03-21 | $6.82 | $6.82 | 505,300 | — | — |
| 2007-03-20 | $6.68 | $6.68 | 1,056,800 | — | — |
| 2007-03-19 | $6.77 | $6.77 | 597,800 | — | — |
| 2007-03-16 | $6.84 | $6.84 | 836,200 | — | — |
| 2007-03-15 | $6.83 | $6.83 | 2,625,200 | — | — |
| 2007-03-14 | $7.44 | $7.44 | 4,293,600 | — | — |
| 2007-03-13 | $9.54 | $9.54 | 212,700 | — | — |
| 2007-03-12 | $9.60 | $9.60 | 180,600 | — | — |
| 2007-03-09 | $9.42 | $9.42 | 93,800 | — | — |
| 2007-03-08 | $9.44 | $9.44 | 131,800 | — | — |
| 2007-03-07 | $9.40 | $9.40 | 65,600 | — | — |
| 2007-03-06 | $9.59 | $9.59 | 106,700 | — | — |
| 2007-03-05 | $9.38 | $9.38 | 258,500 | — | — |
| 2007-03-02 | $9.60 | $9.60 | 235,800 | — | — |
| 2007-03-01 | $9.64 | $9.64 | 346,000 | — | — |
| 2007-02-28 | $9.75 | $9.75 | 297,400 | — | — |
| 2007-02-27 | $9.90 | $9.90 | 514,500 | — | — |
| 2007-02-26 | $10.13 | $10.13 | 168,100 | — | — |
| 2007-02-23 | $10.22 | $10.22 | 380,000 | — | — |
| 2007-02-22 | $10.03 | $10.03 | 323,200 | — | — |
| 2007-02-21 | $10.10 | $10.10 | 189,600 | — | — |
| 2007-02-20 | $10.08 | $10.08 | 309,500 | — | — |
| 2007-02-16 | $10.20 | $10.20 | 185,500 | — | — |
| 2007-02-15 | $10.19 | $10.19 | 294,900 | — | — |
| 2007-02-14 | $10.16 | $10.16 | 351,300 | — | — |
| 2007-02-13 | $10.09 | $10.09 | 249,300 | — | — |
| 2007-02-12 | $10.11 | $10.11 | 340,100 | — | — |
| 2007-02-09 | $10.18 | $10.18 | 438,200 | — | — |
| 2007-02-08 | $10.29 | $10.29 | 319,100 | — | — |
| 2007-02-07 | $10.24 | $10.24 | 299,700 | — | — |
| 2007-02-06 | $10.12 | $10.12 | 535,800 | — | — |
| 2007-02-05 | $9.75 | $9.75 | 333,600 | — | — |
| 2007-02-02 | $10.00 | $10.00 | 107,700 | — | — |
| 2007-02-01 | $10.08 | $10.08 | 118,600 | — | — |
| 2007-01-31 | $9.90 | $9.90 | 267,200 | — | — |
| 2007-01-30 | $10.10 | $10.10 | 108,900 | — | — |
| 2007-01-29 | $10.15 | $10.15 | 195,400 | — | — |
| 2007-01-26 | $10.11 | $10.11 | 130,500 | — | — |
| 2007-01-25 | $10.17 | $10.17 | 501,200 | — | — |
| 2007-01-24 | $10.25 | $10.25 | 526,000 | — | — |
| 2007-01-23 | $9.99 | $9.99 | 401,900 | — | — |
| 2007-01-22 | $9.77 | $9.77 | 525,900 | — | — |
| 2007-01-19 | $9.73 | $9.73 | 416,400 | — | — |
| 2007-01-18 | $9.54 | $9.54 | 386,300 | — | — |
| 2007-01-17 | $9.50 | $9.50 | 265,200 | — | — |
| 2007-01-16 | $9.51 | $9.51 | 341,000 | — | — |
| 2007-01-12 | $9.53 | $9.53 | 95,700 | — | — |
| 2007-01-11 | $9.52 | $9.52 | 218,700 | — | — |
| 2007-01-10 | $9.50 | $9.50 | 261,600 | — | — |
| 2007-01-09 | $9.58 | $9.58 | 332,800 | — | — |
| 2007-01-08 | $9.80 | $9.80 | 413,200 | — | — |
| 2007-01-05 | $9.47 | $9.47 | 252,600 | — | — |
| 2007-01-04 | $9.46 | $9.46 | 388,300 | — | — |
| 2007-01-03 | $9.55 | $9.55 | 441,700 | — | — |