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
- 1998-06-23 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 | $5.40 | $5.40 | 22,700 | — | — |
| 2007-12-28 | $5.68 | $5.68 | 7,400 | — | — |
| 2007-12-27 | $5.80 | $5.80 | 10,000 | — | — |
| 2007-12-26 | $5.81 | $5.81 | 2,700 | — | — |
| 2007-12-24 | $5.85 | $5.85 | 5,700 | — | — |
| 2007-12-21 | $5.91 | $5.91 | 11,400 | — | — |
| 2007-12-20 | $5.92 | $5.92 | 10,000 | — | — |
| 2007-12-19 | $5.98 | $5.98 | 7,400 | — | — |
| 2007-12-18 | $5.93 | $5.93 | 14,300 | — | — |
| 2007-12-17 | $6.15 | $6.15 | 12,800 | — | — |
| 2007-12-14 | $6.13 | $6.13 | 21,200 | — | — |
| 2007-12-13 | $6.20 | $6.20 | 8,600 | — | — |
| 2007-12-12 | $6.35 | $6.35 | 600 | — | — |
| 2007-12-11 | $6.45 | $6.45 | 2,700 | — | — |
| 2007-12-10 | $6.45 | $6.45 | 1,200 | — | — |
| 2007-12-07 | $6.53 | $6.53 | 11,700 | — | — |
| 2007-12-06 | $6.40 | $6.40 | 12,400 | — | — |
| 2007-12-05 | $6.30 | $6.30 | 55,600 | — | — |
| 2007-12-04 | $6.30 | $6.30 | 1,900 | — | — |
| 2007-12-03 | $6.35 | $6.35 | 4,500 | — | — |
| 2007-11-30 | $6.45 | $6.45 | 4,000 | — | — |
| 2007-11-29 | $6.75 | $6.75 | 3,600 | — | — |
| 2007-11-28 | $6.64 | $6.64 | 4,200 | — | — |
| 2007-11-27 | $6.50 | $6.50 | 15,000 | — | — |
| 2007-11-26 | $6.30 | $6.30 | 11,300 | — | — |
| 2007-11-23 | $6.50 | $6.50 | 700 | — | — |
| 2007-11-21 | $6.50 | $6.50 | 21,000 | — | — |
| 2007-11-20 | $6.90 | $6.90 | 13,600 | — | — |
| 2007-11-19 | $7.10 | $7.10 | 14,200 | — | — |
| 2007-11-16 | $7.00 | $7.00 | 7,600 | — | — |
| 2007-11-15 | $7.28 | $7.28 | 1,700 | — | — |
| 2007-11-14 | $7.09 | $7.09 | 17,800 | — | — |
| 2007-11-13 | $7.17 | $7.17 | 25,500 | — | — |
| 2007-11-12 | $7.06 | $7.06 | 17,600 | — | — |
| 2007-11-09 | $7.20 | $7.20 | 2,300 | — | — |
| 2007-11-08 | $7.25 | $7.25 | 3,000 | — | — |
| 2007-11-07 | $7.20 | $7.20 | 2,600 | — | — |
| 2007-11-06 | $7.60 | $7.60 | 3,200 | — | — |
| 2007-11-05 | $7.59 | $7.59 | 5,300 | — | — |
| 2007-11-02 | $7.45 | $7.45 | 3,500 | — | — |
| 2007-11-01 | $7.55 | $7.55 | 3,800 | — | — |
| 2007-10-31 | $7.39 | $7.39 | 1,500 | — | — |
| 2007-10-30 | $7.34 | $7.34 | 9,100 | — | — |
| 2007-10-29 | $7.32 | $7.32 | 3,700 | — | — |
| 2007-10-26 | $7.40 | $7.40 | 3,900 | — | — |
| 2007-10-25 | $7.35 | $7.35 | 2,400 | — | — |
| 2007-10-24 | $7.25 | $7.25 | 2,800 | — | — |
| 2007-10-23 | $7.40 | $7.40 | 1,100 | — | — |
| 2007-10-22 | $7.30 | $7.30 | 13,200 | — | — |
| 2007-10-19 | $7.33 | $7.33 | 2,400 | — | — |
| 2007-10-18 | $7.23 | $7.23 | 1,600 | — | — |
| 2007-10-17 | $7.15 | $7.15 | 22,200 | — | — |
| 2007-10-16 | $7.50 | $7.50 | 21,500 | — | — |
| 2007-10-15 | $7.80 | $7.80 | 8,200 | — | — |
| 2007-10-12 | $7.50 | $7.50 | 10,000 | — | — |
| 2007-10-11 | $7.39 | $7.39 | 16,300 | — | — |
| 2007-10-10 | $7.30 | $7.30 | 11,500 | — | — |
| 2007-10-09 | $7.17 | $7.17 | 13,800 | — | — |
| 2007-10-08 | $7.15 | $7.15 | 4,400 | — | — |
| 2007-10-05 | $7.05 | $7.05 | 25,200 | — | — |
| 2007-10-04 | $6.96 | $6.96 | 3,900 | — | — |
| 2007-10-03 | $7.15 | $7.15 | 28,700 | — | — |
| 2007-10-02 | $7.50 | $7.50 | 14,600 | — | — |
| 2007-10-01 | $7.25 | $7.25 | 8,100 | — | — |
| 2007-09-28 | $7.05 | $7.05 | 5,500 | — | — |
| 2007-09-27 | $7.10 | $7.10 | 8,800 | — | — |
| 2007-09-26 | $7.05 | $7.05 | 19,100 | — | — |
| 2007-09-25 | $7.55 | $7.55 | 17,300 | — | — |
| 2007-09-24 | $7.92 | $7.92 | 6,600 | — | — |
| 2007-09-21 | $8.07 | $8.07 | 4,200 | — | — |
| 2007-09-20 | $8.30 | $8.30 | 8,300 | — | — |
| 2007-09-19 | $8.52 | $8.52 | 8,200 | — | — |
| 2007-09-18 | $8.62 | $8.62 | 4,100 | — | — |
| 2007-09-17 | $8.81 | $8.81 | 6,600 | — | — |
| 2007-09-14 | $8.66 | $8.66 | 500 | — | — |
| 2007-09-13 | $8.71 | $8.71 | 1,400 | — | — |
| 2007-09-12 | $8.75 | $8.75 | 2,100 | — | — |
| 2007-09-11 | $8.84 | $8.84 | 2,300 | — | — |
| 2007-09-10 | $8.84 | $8.84 | 6,100 | — | — |
| 2007-09-07 | $8.70 | $8.70 | 13,100 | — | — |
| 2007-09-06 | $9.25 | $9.25 | 4,000 | — | — |
| 2007-09-05 | $9.07 | $9.07 | 6,300 | — | — |
| 2007-09-04 | $8.89 | $8.89 | 15,700 | — | — |
| 2007-08-31 | $8.95 | $8.95 | 2,000 | — | — |
| 2007-08-30 | $8.90 | $8.90 | 6,100 | — | — |
| 2007-08-29 | $8.74 | $8.74 | 5,300 | — | — |
| 2007-08-28 | $8.75 | $8.75 | 16,300 | — | — |
| 2007-08-27 | $8.76 | $8.76 | 10,800 | — | — |
| 2007-08-24 | $8.75 | $8.75 | 5,700 | — | — |
| 2007-08-23 | $8.55 | $8.55 | 14,200 | — | — |
| 2007-08-22 | $7.92 | $7.92 | 12,000 | — | — |
| 2007-08-21 | $7.35 | $7.35 | 15,600 | — | — |
| 2007-08-20 | $7.04 | $7.04 | 8,400 | — | — |
| 2007-08-17 | $6.65 | $6.65 | 14,200 | — | — |
| 2007-08-16 | $6.83 | $6.83 | 6,500 | — | — |
| 2007-08-15 | $6.80 | $6.80 | 11,800 | — | — |
| 2007-08-14 | $6.70 | $6.70 | 80,100 | — | — |
| 2007-08-13 | $6.89 | $6.89 | 21,400 | — | — |
| 2007-08-10 | $6.65 | $6.65 | 10,400 | — | — |
| 2007-08-09 | $6.80 | $6.80 | 11,100 | — | — |
| 2007-08-08 | $7.02 | $7.02 | 13,100 | — | — |
| 2007-08-07 | $6.74 | $6.74 | 19,000 | — | — |
| 2007-08-06 | $6.44 | $6.44 | 49,600 | — | — |
| 2007-08-03 | $7.00 | $7.00 | 15,400 | — | — |
| 2007-08-02 | $7.05 | $7.05 | 19,600 | — | — |
| 2007-08-01 | $7.05 | $7.05 | 119,300 | — | — |
| 2007-07-31 | $8.40 | $8.40 | 16,200 | — | — |
| 2007-07-30 | $9.00 | $9.00 | 11,200 | — | — |
| 2007-07-27 | $9.13 | $9.13 | 17,200 | — | — |
| 2007-07-26 | $9.95 | $9.95 | 4,800 | — | — |
| 2007-07-25 | $9.98 | $9.98 | 1,600 | — | — |
| 2007-07-24 | $9.75 | $9.75 | 2,800 | — | — |
| 2007-07-23 | $9.80 | $9.80 | 13,000 | — | — |
| 2007-07-20 | $10.05 | $10.05 | 4,100 | — | — |
| 2007-07-19 | $9.95 | $9.95 | 2,900 | — | — |
| 2007-07-18 | $10.00 | $10.00 | 3,800 | — | — |
| 2007-07-17 | $9.97 | $9.97 | 8,700 | — | — |
| 2007-07-16 | $10.04 | $10.04 | 14,100 | — | — |
| 2007-07-13 | $10.00 | $10.00 | 4,900 | — | — |
| 2007-07-12 | $10.07 | $10.07 | 1,200 | — | — |
| 2007-07-11 | $10.03 | $10.03 | 1,900 | — | — |
| 2007-07-10 | $9.96 | $9.96 | 5,800 | — | — |
| 2007-07-09 | $10.00 | $10.00 | 4,000 | — | — |
| 2007-07-06 | $10.03 | $10.03 | 5,000 | — | — |
| 2007-07-05 | $9.91 | $9.91 | 2,500 | — | — |
| 2007-07-03 | $10.08 | $10.08 | 4,500 | — | — |
| 2007-07-02 | $9.97 | $9.97 | 13,200 | — | — |
| 2007-06-29 | $9.90 | $9.90 | 2,800 | — | — |
| 2007-06-28 | $9.76 | $9.76 | 1,900 | — | — |
| 2007-06-27 | $9.85 | $9.85 | 18,700 | — | — |
| 2007-06-26 | $9.60 | $9.60 | 77,400 | — | — |
| 2007-06-25 | $9.44 | $9.44 | 2,800 | — | — |
| 2007-06-22 | $9.20 | $9.20 | 2,800 | — | — |
| 2007-06-21 | $9.01 | $9.01 | 6,800 | — | — |
| 2007-06-20 | $9.11 | $9.11 | 1,800 | — | — |
| 2007-06-19 | $9.15 | $9.15 | 7,100 | — | — |
| 2007-06-18 | $9.05 | $9.05 | 19,000 | — | — |
| 2007-06-15 | $8.65 | $8.65 | 8,300 | — | — |
| 2007-06-14 | $8.79 | $8.79 | 4,600 | — | — |
| 2007-06-13 | $8.70 | $8.70 | 2,800 | — | — |
| 2007-06-12 | $8.81 | $8.81 | 8,300 | — | — |
| 2007-06-11 | $8.83 | $8.83 | 7,500 | — | — |
| 2007-06-08 | $8.90 | $8.90 | 15,900 | — | — |
| 2007-06-07 | $9.01 | $9.01 | 25,600 | — | — |
| 2007-06-06 | $9.88 | $9.88 | 13,100 | — | — |
| 2007-06-05 | $10.37 | $10.37 | 7,900 | — | — |
| 2007-06-04 | $10.34 | $10.34 | 14,000 | — | — |
| 2007-06-01 | $10.66 | $10.66 | 7,700 | — | — |
| 2007-05-31 | $10.60 | $10.60 | 10,500 | — | — |
| 2007-05-30 | $10.27 | $10.27 | 6,600 | — | — |
| 2007-05-29 | $10.48 | $10.48 | 9,100 | — | — |
| 2007-05-25 | $10.25 | $10.25 | 8,000 | — | — |
| 2007-05-24 | $10.04 | $10.04 | 10,600 | — | — |
| 2007-05-23 | $10.33 | $10.33 | 1,300 | — | — |
| 2007-05-22 | $10.50 | $10.50 | 24,000 | — | — |
| 2007-05-21 | $10.80 | $10.80 | 53,400 | — | — |
| 2007-05-18 | $9.80 | $9.80 | 5,100 | — | — |
| 2007-05-17 | $9.65 | $9.65 | 21,500 | — | — |
| 2007-05-16 | $9.45 | $9.45 | 14,100 | — | — |
| 2007-05-15 | $9.21 | $9.21 | 11,700 | — | — |
| 2007-05-14 | $8.70 | $8.70 | 4,100 | — | — |
| 2007-05-11 | $8.50 | $8.50 | 1,800 | — | — |
| 2007-05-10 | $8.67 | $8.67 | 8,500 | — | — |
| 2007-05-09 | $8.65 | $8.65 | 3,600 | — | — |
| 2007-05-08 | $8.74 | $8.74 | 2,800 | — | — |
| 2007-05-07 | $8.90 | $8.90 | 7,800 | — | — |
| 2007-05-04 | $8.65 | $8.65 | 2,600 | — | — |
| 2007-05-03 | $8.70 | $8.70 | 2,500 | — | — |
| 2007-05-02 | $8.89 | $8.89 | 3,500 | — | — |
| 2007-05-01 | $8.85 | $8.85 | 6,500 | — | — |
| 2007-04-30 | $8.85 | $8.85 | 5,000 | — | — |
| 2007-04-27 | $8.60 | $8.60 | 1,800 | — | — |
| 2007-04-26 | $8.70 | $8.70 | 3,900 | — | — |
| 2007-04-25 | $8.77 | $8.77 | 5,700 | — | — |
| 2007-04-24 | $8.80 | $8.80 | 5,400 | — | — |
| 2007-04-23 | $8.55 | $8.55 | 8,100 | — | — |
| 2007-04-20 | $8.34 | $8.34 | 15,800 | — | — |
| 2007-04-19 | $8.10 | $8.10 | 4,200 | — | — |
| 2007-04-18 | $8.15 | $8.15 | 6,700 | — | — |
| 2007-04-17 | $8.21 | $8.21 | 2,900 | — | — |
| 2007-04-16 | $8.22 | $8.22 | 3,200 | — | — |
| 2007-04-13 | $8.16 | $8.16 | 7,100 | — | — |
| 2007-04-12 | $8.11 | $8.11 | 12,200 | — | — |
| 2007-04-11 | $8.02 | $8.02 | 2,600 | — | — |
| 2007-04-10 | $8.01 | $8.01 | 4,500 | — | — |
| 2007-04-09 | $8.05 | $8.05 | 7,300 | — | — |
| 2007-04-05 | $7.99 | $7.99 | 7,900 | — | — |
| 2007-04-04 | $8.14 | $8.14 | 7,600 | — | — |
| 2007-04-03 | $8.13 | $8.13 | 1,900 | — | — |
| 2007-04-02 | $8.09 | $8.09 | 11,900 | — | — |
| 2007-03-30 | $8.00 | $8.00 | 11,600 | — | — |
| 2007-03-29 | $7.96 | $7.96 | 5,900 | — | — |
| 2007-03-28 | $7.89 | $7.89 | 4,100 | — | — |
| 2007-03-27 | $7.62 | $7.62 | 9,700 | — | — |
| 2007-03-26 | $7.86 | $7.86 | 9,800 | — | — |
| 2007-03-23 | $7.73 | $7.73 | 8,200 | — | — |
| 2007-03-22 | $7.58 | $7.58 | 7,700 | — | — |
| 2007-03-21 | $7.62 | $7.62 | 9,100 | — | — |
| 2007-03-20 | $7.54 | $7.54 | 4,400 | — | — |
| 2007-03-19 | $7.54 | $7.54 | 2,000 | — | — |
| 2007-03-16 | $7.50 | $7.50 | 3,800 | — | — |
| 2007-03-15 | $7.45 | $7.45 | 29,800 | — | — |
| 2007-03-14 | $7.55 | $7.55 | 2,900 | — | — |
| 2007-03-13 | $7.60 | $7.60 | 9,600 | — | — |
| 2007-03-12 | $7.39 | $7.39 | 10,300 | — | — |
| 2007-03-09 | $7.39 | $7.39 | 9,600 | — | — |
| 2007-03-08 | $7.31 | $7.31 | 5,600 | — | — |
| 2007-03-07 | $7.15 | $7.15 | 5,100 | — | — |
| 2007-03-06 | $6.95 | $6.95 | 5,400 | — | — |
| 2007-03-05 | $6.86 | $6.86 | 17,300 | — | — |
| 2007-03-02 | $7.25 | $7.25 | 6,400 | — | — |
| 2007-03-01 | $7.52 | $7.52 | 10,400 | — | — |
| 2007-02-28 | $7.65 | $7.65 | 12,400 | — | — |
| 2007-02-27 | $7.71 | $7.71 | 11,100 | — | — |
| 2007-02-26 | $7.93 | $7.93 | 6,000 | — | — |
| 2007-02-23 | $7.99 | $7.99 | 8,500 | — | — |
| 2007-02-22 | $7.91 | $7.91 | 5,600 | — | — |
| 2007-02-21 | $7.92 | $7.92 | 6,100 | — | — |
| 2007-02-20 | $7.94 | $7.94 | 3,700 | — | — |
| 2007-02-16 | $7.91 | $7.91 | 7,000 | — | — |
| 2007-02-15 | $7.96 | $7.96 | 3,400 | — | — |
| 2007-02-14 | $7.95 | $7.95 | 10,200 | — | — |
| 2007-02-13 | $8.05 | $8.05 | 3,000 | — | — |
| 2007-02-12 | $8.00 | $8.00 | 8,700 | — | — |
| 2007-02-09 | $7.90 | $7.90 | 4,200 | — | — |
| 2007-02-08 | $7.78 | $7.78 | 9,200 | — | — |
| 2007-02-07 | $8.04 | $8.04 | 6,300 | — | — |
| 2007-02-06 | $8.12 | $8.12 | 4,900 | — | — |
| 2007-02-05 | $8.14 | $8.14 | 18,300 | — | — |
| 2007-02-02 | $8.19 | $8.19 | 9,200 | — | — |
| 2007-02-01 | $7.79 | $7.79 | 6,800 | — | — |
| 2007-01-31 | $7.51 | $7.51 | 4,400 | — | — |
| 2007-01-30 | $7.49 | $7.49 | 6,600 | — | — |
| 2007-01-29 | $7.40 | $7.40 | 11,000 | — | — |
| 2007-01-26 | $7.27 | $7.27 | 6,700 | — | — |
| 2007-01-25 | $7.26 | $7.26 | 5,900 | — | — |
| 2007-01-24 | $7.25 | $7.25 | 5,300 | — | — |
| 2007-01-23 | $7.26 | $7.26 | 7,400 | — | — |
| 2007-01-22 | $7.27 | $7.27 | 8,100 | — | — |
| 2007-01-19 | $7.30 | $7.30 | 7,000 | — | — |
| 2007-01-18 | $7.38 | $7.38 | 13,400 | — | — |
| 2007-01-17 | $7.31 | $7.31 | 8,100 | — | — |
| 2007-01-16 | $7.41 | $7.41 | 6,800 | — | — |
| 2007-01-12 | $7.32 | $7.32 | 7,400 | — | — |
| 2007-01-11 | $7.36 | $7.36 | 2,700 | — | — |
| 2007-01-10 | $7.39 | $7.39 | 7,400 | — | — |
| 2007-01-09 | $7.40 | $7.40 | 7,400 | — | — |
| 2007-01-08 | $7.38 | $7.38 | 12,500 | — | — |
| 2007-01-05 | $7.39 | $7.39 | 6,300 | — | — |
| 2007-01-04 | $7.23 | $7.23 | 8,400 | — | — |
| 2007-01-03 | $7.20 | $7.20 | 31,800 | — | — |