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
- 1999-12-10 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 | $7.27 | $7.27 | 619,668 | — | — |
| 2007-12-28 | $6.96 | $6.96 | 408,343 | — | — |
| 2007-12-27 | $7.13 | $7.13 | 198,885 | — | — |
| 2007-12-26 | $7.19 | $7.19 | 269,326 | — | — |
| 2007-12-24 | $7.09 | $7.09 | 193,287 | — | — |
| 2007-12-21 | $6.59 | $6.59 | 510,507 | — | — |
| 2007-12-20 | $6.66 | $6.66 | 142,283 | — | — |
| 2007-12-19 | $6.60 | $6.60 | 111,805 | — | — |
| 2007-12-18 | $6.60 | $6.60 | 126,733 | — | — |
| 2007-12-17 | $6.58 | $6.58 | 110,094 | — | — |
| 2007-12-14 | $6.56 | $6.56 | 64,844 | — | — |
| 2007-12-13 | $6.58 | $6.58 | 80,705 | — | — |
| 2007-12-12 | $6.58 | $6.58 | 259,219 | — | — |
| 2007-12-11 | $6.49 | $6.49 | 169,806 | — | — |
| 2007-12-10 | $6.71 | $6.71 | 101,697 | — | — |
| 2007-12-07 | $6.58 | $6.58 | 120,979 | — | — |
| 2007-12-06 | $6.55 | $6.55 | 1,456,724 | — | — |
| 2007-12-05 | $6.39 | $6.39 | 141,194 | — | — |
| 2007-12-04 | $6.32 | $6.32 | 118,336 | — | — |
| 2007-12-03 | $6.44 | $6.44 | 134,197 | — | — |
| 2007-11-30 | $6.50 | $6.50 | 199,196 | — | — |
| 2007-11-29 | $6.44 | $6.44 | 120,513 | — | — |
| 2007-11-28 | $6.33 | $6.33 | 649,990 | — | — |
| 2007-11-27 | $6.24 | $6.24 | 93,145 | — | — |
| 2007-11-26 | $6.25 | $6.25 | 181,313 | — | — |
| 2007-11-23 | $6.39 | $6.39 | 38,409 | — | — |
| 2007-11-21 | $6.30 | $6.30 | 126,733 | — | — |
| 2007-11-20 | $6.46 | $6.46 | 206,038 | — | — |
| 2007-11-19 | $6.42 | $6.42 | 317,998 | — | — |
| 2007-11-16 | $6.42 | $6.42 | 150,524 | — | — |
| 2007-11-15 | $6.45 | $6.45 | 139,795 | — | — |
| 2007-11-14 | $6.59 | $6.59 | 143,527 | — | — |
| 2007-11-13 | $6.59 | $6.59 | 140,572 | — | — |
| 2007-11-12 | $6.73 | $6.73 | 87,547 | — | — |
| 2007-11-09 | $6.60 | $6.60 | 219,722 | — | — |
| 2007-11-08 | $6.75 | $6.75 | 558,712 | — | — |
| 2007-11-07 | $6.83 | $6.83 | 517,038 | — | — |
| 2007-11-06 | $6.57 | $6.57 | 129,376 | — | — |
| 2007-11-05 | $6.34 | $6.34 | 149,747 | — | — |
| 2007-11-02 | $6.50 | $6.50 | 161,565 | — | — |
| 2007-11-01 | $6.42 | $6.42 | 271,970 | — | — |
| 2007-10-31 | $6.53 | $6.53 | 134,819 | — | — |
| 2007-10-30 | $6.51 | $6.51 | 317,220 | — | — |
| 2007-10-29 | $6.44 | $6.44 | 123,156 | — | — |
| 2007-10-26 | $6.37 | $6.37 | 143,216 | — | — |
| 2007-10-25 | $6.37 | $6.37 | 297,161 | — | — |
| 2007-10-24 | $6.30 | $6.30 | 247,401 | — | — |
| 2007-10-23 | $6.44 | $6.44 | 59,712 | — | — |
| 2007-10-22 | $6.41 | $6.41 | 97,810 | — | — |
| 2007-10-19 | $6.39 | $6.39 | 172,139 | — | — |
| 2007-10-18 | $6.46 | $6.46 | 67,176 | — | — |
| 2007-10-17 | $6.53 | $6.53 | 255,176 | — | — |
| 2007-10-16 | $6.59 | $6.59 | 129,998 | — | — |
| 2007-10-15 | $6.57 | $6.57 | 157,833 | — | — |
| 2007-10-12 | $6.71 | $6.71 | 347,076 | — | — |
| 2007-10-11 | $6.52 | $6.52 | 652,478 | — | — |
| 2007-10-10 | $6.27 | $6.27 | 491,380 | — | — |
| 2007-10-09 | $5.98 | $5.98 | 132,642 | — | — |
| 2007-10-08 | $5.99 | $5.99 | 88,324 | — | — |
| 2007-10-05 | $5.97 | $5.97 | 233,406 | — | — |
| 2007-10-04 | $5.79 | $5.79 | 125,644 | — | — |
| 2007-10-03 | $5.79 | $5.79 | 452,194 | — | — |
| 2007-10-02 | $5.67 | $5.67 | 267,460 | — | — |
| 2007-10-01 | $5.63 | $5.63 | 246,623 | — | — |
| 2007-09-28 | $5.49 | $5.49 | 276,324 | — | — |
| 2007-09-27 | $5.56 | $5.56 | 1,159,408 | — | — |
| 2007-09-26 | $5.14 | $5.14 | 174,627 | — | — |
| 2007-09-25 | $5.10 | $5.10 | 143,838 | — | — |
| 2007-09-24 | $5.16 | $5.16 | 109,317 | — | — |
| 2007-09-21 | $5.13 | $5.13 | 315,976 | — | — |
| 2007-09-20 | $5.14 | $5.14 | 202,461 | — | — |
| 2007-09-19 | $5.24 | $5.24 | 184,423 | — | — |
| 2007-09-18 | $5.25 | $5.25 | 223,609 | — | — |
| 2007-09-17 | $5.18 | $5.18 | 78,839 | — | — |
| 2007-09-14 | $5.31 | $5.31 | 264,506 | — | — |
| 2007-09-13 | $5.24 | $5.24 | 344,433 | — | — |
| 2007-09-12 | $5.25 | $5.25 | 125,800 | — | — |
| 2007-09-11 | $5.28 | $5.28 | 124,711 | — | — |
| 2007-09-10 | $5.19 | $5.19 | 177,115 | — | — |
| 2007-09-07 | $5.28 | $5.28 | 217,389 | — | — |
| 2007-09-06 | $5.35 | $5.35 | 122,379 | — | — |
| 2007-09-05 | $5.34 | $5.34 | 220,655 | — | — |
| 2007-09-04 | $5.37 | $5.37 | 244,757 | — | — |
| 2007-08-31 | $5.40 | $5.40 | 181,313 | — | — |
| 2007-08-30 | $5.28 | $5.28 | 299,493 | — | — |
| 2007-08-29 | $5.40 | $5.40 | 129,687 | — | — |
| 2007-08-28 | $5.19 | $5.19 | 453,749 | — | — |
| 2007-08-27 | $5.45 | $5.45 | 824,461 | — | — |
| 2007-08-24 | $5.31 | $5.31 | 93,922 | — | — |
| 2007-08-23 | $5.18 | $5.18 | 873,133 | — | — |
| 2007-08-22 | $5.10 | $5.10 | 3,629,681 | — | — |
| 2007-08-21 | $4.77 | $4.77 | 129,065 | — | — |
| 2007-08-20 | $4.76 | $4.76 | 555,135 | — | — |
| 2007-08-17 | $4.80 | $4.80 | 798,026 | — | — |
| 2007-08-16 | $4.83 | $4.83 | 367,602 | — | — |
| 2007-08-15 | $4.87 | $4.87 | 389,217 | — | — |
| 2007-08-14 | $4.97 | $4.97 | 179,758 | — | — |
| 2007-08-13 | $4.86 | $4.86 | 285,654 | — | — |
| 2007-08-10 | $4.77 | $4.77 | 478,940 | — | — |
| 2007-08-09 | $4.71 | $4.71 | 2,019,790 | — | — |
| 2007-08-08 | $4.80 | $4.80 | 908,587 | — | — |
| 2007-08-07 | $4.88 | $4.88 | 330,438 | — | — |
| 2007-08-06 | $4.86 | $4.86 | 587,013 | — | — |
| 2007-08-03 | $4.87 | $4.87 | 291,563 | — | — |
| 2007-08-02 | $5.18 | $5.18 | 356,562 | — | — |
| 2007-08-01 | $5.13 | $5.13 | 249,267 | — | — |
| 2007-07-31 | $5.21 | $5.21 | 359,983 | — | — |
| 2007-07-30 | $5.29 | $5.29 | 178,670 | — | — |
| 2007-07-27 | $5.38 | $5.38 | 274,769 | — | — |
| 2007-07-26 | $5.58 | $5.58 | 446,907 | — | — |
| 2007-07-25 | $5.59 | $5.59 | 289,230 | — | — |
| 2007-07-24 | $5.54 | $5.54 | 232,784 | — | — |
| 2007-07-23 | $5.59 | $5.59 | 82,571 | — | — |
| 2007-07-20 | $5.54 | $5.54 | 176,959 | — | — |
| 2007-07-19 | $5.72 | $5.72 | 137,773 | — | — |
| 2007-07-18 | $5.67 | $5.67 | 194,064 | — | — |
| 2007-07-17 | $5.69 | $5.69 | 338,679 | — | — |
| 2007-07-16 | $5.70 | $5.70 | 153,479 | — | — |
| 2007-07-13 | $5.71 | $5.71 | 157,677 | — | — |
| 2007-07-12 | $5.76 | $5.76 | 192,509 | — | — |
| 2007-07-11 | $5.68 | $5.68 | 144,926 | — | — |
| 2007-07-10 | $5.70 | $5.70 | 94,233 | — | — |
| 2007-07-09 | $5.72 | $5.72 | 184,112 | — | — |
| 2007-07-06 | $5.67 | $5.67 | 158,299 | — | — |
| 2007-07-05 | $5.58 | $5.58 | 123,467 | — | — |
| 2007-07-03 | $5.56 | $5.56 | 145,393 | — | — |
| 2007-07-02 | $5.54 | $5.54 | 185,512 | — | — |
| 2007-06-29 | $5.56 | $5.56 | 284,565 | — | — |
| 2007-06-28 | $5.60 | $5.60 | 214,279 | — | — |
| 2007-06-27 | $5.63 | $5.63 | 292,496 | — | — |
| 2007-06-26 | $5.59 | $5.59 | 243,358 | — | — |
| 2007-06-25 | $5.59 | $5.59 | 411,298 | — | — |
| 2007-06-22 | $5.61 | $5.61 | 841,100 | — | — |
| 2007-06-21 | $5.70 | $5.70 | 142,749 | — | — |
| 2007-06-20 | $5.69 | $5.69 | 389,528 | — | — |
| 2007-06-19 | $5.85 | $5.85 | 415,185 | — | — |
| 2007-06-18 | $5.86 | $5.86 | 276,946 | — | — |
| 2007-06-15 | $5.87 | $5.87 | 504,909 | — | — |
| 2007-06-14 | $5.79 | $5.79 | 321,263 | — | — |
| 2007-06-13 | $5.74 | $5.74 | 357,806 | — | — |
| 2007-06-12 | $5.67 | $5.67 | 408,654 | — | — |
| 2007-06-11 | $5.66 | $5.66 | 221,277 | — | — |
| 2007-06-08 | $5.70 | $5.70 | 560,889 | — | — |
| 2007-06-07 | $5.61 | $5.61 | 935,333 | — | — |
| 2007-06-06 | $5.61 | $5.61 | 760,706 | — | — |
| 2007-06-05 | $5.60 | $5.60 | 711,724 | — | — |
| 2007-06-04 | $5.79 | $5.79 | 404,145 | — | — |
| 2007-06-01 | $5.86 | $5.86 | 720,432 | — | — |
| 2007-05-31 | $5.85 | $5.85 | 723,231 | — | — |
| 2007-05-30 | $5.94 | $5.94 | 1,796,958 | — | — |
| 2007-05-29 | $5.91 | $5.91 | 103,563 | — | — |
| 2007-05-25 | $5.88 | $5.88 | 292,496 | — | — |
| 2007-05-24 | $5.75 | $5.75 | 444,264 | — | — |
| 2007-05-23 | $5.89 | $5.89 | 110,716 | — | — |
| 2007-05-22 | $5.95 | $5.95 | 244,135 | — | — |
| 2007-05-21 | $6.02 | $6.02 | 179,136 | — | — |
| 2007-05-18 | $5.89 | $5.89 | 264,195 | — | — |
| 2007-05-17 | $5.82 | $5.82 | 153,945 | — | — |
| 2007-05-16 | $5.92 | $5.92 | 107,762 | — | — |
| 2007-05-15 | $5.90 | $5.90 | 269,637 | — | — |
| 2007-05-14 | $5.94 | $5.94 | 347,387 | — | — |
| 2007-05-11 | $6.14 | $6.14 | 374,289 | — | — |
| 2007-05-10 | $6.13 | $6.13 | 495,579 | — | — |
| 2007-05-09 | $6.19 | $6.19 | 257,664 | — | — |
| 2007-05-08 | $6.18 | $6.18 | 282,233 | — | — |
| 2007-05-07 | $6.15 | $6.15 | 239,315 | — | — |
| 2007-05-04 | $6.26 | $6.26 | 784,653 | — | — |
| 2007-05-03 | $6.03 | $6.03 | 819,485 | — | — |
| 2007-05-02 | $5.92 | $5.92 | 240,092 | — | — |
| 2007-05-01 | $5.95 | $5.95 | 146,948 | — | — |
| 2007-04-30 | $5.95 | $5.95 | 229,829 | — | — |
| 2007-04-27 | $5.94 | $5.94 | 294,673 | — | — |
| 2007-04-26 | $6.01 | $6.01 | 1,215,855 | — | — |
| 2007-04-25 | $5.79 | $5.79 | 813,887 | — | — |
| 2007-04-24 | $5.70 | $5.70 | 921,493 | — | — |
| 2007-04-23 | $5.66 | $5.66 | 1,590,765 | — | — |
| 2007-04-20 | $5.99 | $5.99 | 1,659,652 | — | — |
| 2007-04-19 | $6.17 | $6.17 | 1,703,814 | — | — |
| 2007-04-18 | $6.80 | $6.80 | 5,919,263 | — | — |
| 2007-04-17 | $6.21 | $6.21 | 411,764 | — | — |
| 2007-04-16 | $6.19 | $6.19 | 88,946 | — | — |
| 2007-04-13 | $6.14 | $6.14 | 176,804 | — | — |
| 2007-04-12 | $6.28 | $6.28 | 199,351 | — | — |
| 2007-04-11 | $6.16 | $6.16 | 245,846 | — | — |
| 2007-04-10 | $6.13 | $6.13 | 420,317 | — | — |
| 2007-04-09 | $6.10 | $6.10 | 86,147 | — | — |
| 2007-04-05 | $6.23 | $6.23 | 92,523 | — | — |
| 2007-04-04 | $6.23 | $6.23 | 146,170 | — | — |
| 2007-04-03 | $6.17 | $6.17 | 356,873 | — | — |
| 2007-04-02 | $6.10 | $6.10 | 179,136 | — | — |
| 2007-03-30 | $6.11 | $6.11 | 311,000 | — | — |
| 2007-03-29 | $5.91 | $5.91 | 190,643 | — | — |
| 2007-03-28 | $5.94 | $5.94 | 148,503 | — | — |
| 2007-03-27 | $6.05 | $6.05 | 157,988 | — | — |
| 2007-03-26 | $6.05 | $6.05 | 246,623 | — | — |
| 2007-03-23 | $6.10 | $6.10 | 614,536 | — | — |
| 2007-03-22 | $6.10 | $6.10 | 353,141 | — | — |
| 2007-03-21 | $6.15 | $6.15 | 405,700 | — | — |
| 2007-03-20 | $6.05 | $6.05 | 425,759 | — | — |
| 2007-03-19 | $5.89 | $5.89 | 271,348 | — | — |
| 2007-03-16 | $5.93 | $5.93 | 786,675 | — | — |
| 2007-03-15 | $5.83 | $5.83 | 552,025 | — | — |
| 2007-03-14 | $5.94 | $5.94 | 835,346 | — | — |
| 2007-03-13 | $5.61 | $5.61 | 525,124 | — | — |
| 2007-03-12 | $5.94 | $5.94 | 958,658 | — | — |
| 2007-03-09 | $5.59 | $5.59 | 548,293 | — | — |
| 2007-03-08 | $5.40 | $5.40 | 450,173 | — | — |
| 2007-03-07 | $5.40 | $5.40 | 809,378 | — | — |
| 2007-03-06 | $5.47 | $5.47 | 1,847,340 | — | — |
| 2007-03-05 | $5.35 | $5.35 | 211,480 | — | — |
| 2007-03-02 | $5.32 | $5.32 | 304,625 | — | — |
| 2007-03-01 | $5.41 | $5.41 | 236,982 | — | — |
| 2007-02-28 | $5.47 | $5.47 | 343,189 | — | — |
| 2007-02-27 | $5.47 | $5.47 | 342,256 | — | — |
| 2007-02-26 | $5.47 | $5.47 | 263,728 | — | — |
| 2007-02-23 | $5.44 | $5.44 | 197,952 | — | — |
| 2007-02-22 | $5.41 | $5.41 | 313,644 | — | — |
| 2007-02-21 | $5.40 | $5.40 | 374,600 | — | — |
| 2007-02-20 | $5.38 | $5.38 | 334,636 | — | — |
| 2007-02-16 | $5.31 | $5.31 | 280,367 | — | — |
| 2007-02-15 | $5.18 | $5.18 | 346,610 | — | — |
| 2007-02-14 | $5.22 | $5.22 | 373,667 | — | — |
| 2007-02-13 | $5.25 | $5.25 | 285,809 | — | — |
| 2007-02-12 | $5.16 | $5.16 | 159,232 | — | — |
| 2007-02-09 | $5.18 | $5.18 | 214,435 | — | — |
| 2007-02-08 | $5.24 | $5.24 | 145,237 | — | — |
| 2007-02-07 | $5.28 | $5.28 | 136,840 | — | — |
| 2007-02-06 | $5.15 | $5.15 | 210,547 | — | — |
| 2007-02-05 | $5.16 | $5.16 | 168,562 | — | — |
| 2007-02-02 | $5.23 | $5.23 | 131,087 | — | — |
| 2007-02-01 | $5.21 | $5.21 | 263,728 | — | — |
| 2007-01-31 | $5.14 | $5.14 | 261,551 | — | — |
| 2007-01-30 | $5.23 | $5.23 | 114,293 | — | — |
| 2007-01-29 | $5.18 | $5.18 | 192,354 | — | — |
| 2007-01-26 | $5.25 | $5.25 | 120,357 | — | — |
| 2007-01-25 | $5.11 | $5.11 | 135,596 | — | — |
| 2007-01-24 | $5.26 | $5.26 | 133,108 | — | — |
| 2007-01-23 | $5.31 | $5.31 | 185,201 | — | — |
| 2007-01-22 | $5.14 | $5.14 | 193,598 | — | — |
| 2007-01-19 | $5.29 | $5.29 | 211,480 | — | — |
| 2007-01-18 | $5.18 | $5.18 | 349,098 | — | — |
| 2007-01-17 | $5.15 | $5.15 | 140,261 | — | — |
| 2007-01-16 | $5.29 | $5.29 | 248,800 | — | — |
| 2007-01-12 | $5.46 | $5.46 | 109,161 | — | — |
| 2007-01-11 | $5.34 | $5.34 | 163,275 | — | — |
| 2007-01-10 | $5.24 | $5.24 | 166,230 | — | — |
| 2007-01-09 | $5.37 | $5.37 | 133,419 | — | — |
| 2007-01-08 | $5.32 | $5.32 | 149,902 | — | — |
| 2007-01-05 | $5.34 | $5.34 | 240,559 | — | — |
| 2007-01-04 | $5.25 | $5.25 | 493,091 | — | — |
| 2007-01-03 | $5.42 | $5.42 | 622,000 | — | — |