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
- 1995-11-08 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 | $5.26 | $5.26 | 440,700 | — | — |
| 2007-12-28 | $5.63 | $5.63 | 2,418,800 | — | — |
| 2007-12-27 | $5.27 | $5.27 | 1,611,800 | — | — |
| 2007-12-26 | $4.95 | $4.95 | 323,800 | — | — |
| 2007-12-24 | $4.88 | $4.88 | 366,500 | — | — |
| 2007-12-21 | $4.92 | $4.92 | 594,800 | — | — |
| 2007-12-20 | $4.92 | $4.92 | 252,300 | — | — |
| 2007-12-19 | $4.87 | $4.87 | 425,900 | — | — |
| 2007-12-18 | $4.88 | $4.88 | 261,200 | — | — |
| 2007-12-17 | $4.69 | $4.69 | 315,500 | — | — |
| 2007-12-14 | $4.85 | $4.85 | 377,100 | — | — |
| 2007-12-13 | $4.99 | $4.99 | 378,400 | — | — |
| 2007-12-12 | $4.73 | $4.73 | 248,000 | — | — |
| 2007-12-11 | $4.70 | $4.70 | 375,400 | — | — |
| 2007-12-10 | $4.93 | $4.93 | 386,600 | — | — |
| 2007-12-07 | $4.82 | $4.82 | 662,400 | — | — |
| 2007-12-06 | $4.66 | $4.66 | 431,000 | — | — |
| 2007-12-05 | $4.41 | $4.41 | 447,200 | — | — |
| 2007-12-04 | $4.53 | $4.53 | 432,500 | — | — |
| 2007-12-03 | $4.34 | $4.34 | 366,600 | — | — |
| 2007-11-30 | $4.50 | $4.50 | 371,100 | — | — |
| 2007-11-29 | $4.47 | $4.47 | 228,800 | — | — |
| 2007-11-28 | $4.47 | $4.47 | 349,900 | — | — |
| 2007-11-27 | $4.42 | $4.42 | 408,800 | — | — |
| 2007-11-26 | $4.59 | $4.59 | 388,600 | — | — |
| 2007-11-23 | $4.62 | $4.62 | 209,600 | — | — |
| 2007-11-21 | $4.48 | $4.48 | 305,900 | — | — |
| 2007-11-20 | $4.59 | $4.59 | 452,600 | — | — |
| 2007-11-19 | $4.55 | $4.55 | 771,000 | — | — |
| 2007-11-16 | $4.98 | $4.98 | 250,700 | — | — |
| 2007-11-15 | $4.93 | $4.93 | 553,400 | — | — |
| 2007-11-14 | $5.03 | $5.03 | 473,900 | — | — |
| 2007-11-13 | $5.13 | $5.13 | 782,800 | — | — |
| 2007-11-12 | $5.01 | $5.01 | 843,200 | — | — |
| 2007-11-09 | $5.50 | $5.50 | 881,200 | — | — |
| 2007-11-08 | $5.70 | $5.70 | 1,708,600 | — | — |
| 2007-11-07 | $5.38 | $5.38 | 685,500 | — | — |
| 2007-11-06 | $5.51 | $5.51 | 1,161,200 | — | — |
| 2007-11-05 | $5.60 | $5.60 | 2,605,000 | — | — |
| 2007-11-02 | $5.02 | $5.02 | 517,000 | — | — |
| 2007-11-01 | $4.98 | $4.98 | 326,900 | — | — |
| 2007-10-31 | $5.10 | $5.10 | 455,900 | — | — |
| 2007-10-30 | $4.85 | $4.85 | 269,600 | — | — |
| 2007-10-29 | $4.98 | $4.98 | 504,700 | — | — |
| 2007-10-26 | $4.92 | $4.92 | 398,300 | — | — |
| 2007-10-25 | $4.68 | $4.68 | 476,200 | — | — |
| 2007-10-24 | $4.73 | $4.73 | 296,200 | — | — |
| 2007-10-23 | $4.87 | $4.87 | 294,000 | — | — |
| 2007-10-22 | $5.02 | $5.02 | 744,100 | — | — |
| 2007-10-19 | $4.61 | $4.61 | 271,900 | — | — |
| 2007-10-18 | $4.73 | $4.73 | 265,800 | — | — |
| 2007-10-17 | $4.72 | $4.72 | 223,500 | — | — |
| 2007-10-16 | $4.63 | $4.63 | 223,000 | — | — |
| 2007-10-15 | $4.71 | $4.71 | 230,600 | — | — |
| 2007-10-12 | $4.80 | $4.80 | 188,300 | — | — |
| 2007-10-11 | $4.77 | $4.77 | 288,400 | — | — |
| 2007-10-10 | $4.80 | $4.80 | 423,800 | — | — |
| 2007-10-09 | $4.87 | $4.87 | 290,500 | — | — |
| 2007-10-08 | $4.90 | $4.90 | 154,800 | — | — |
| 2007-10-05 | $5.01 | $5.01 | 217,100 | — | — |
| 2007-10-04 | $5.02 | $5.02 | 249,200 | — | — |
| 2007-10-03 | $5.00 | $5.00 | 219,900 | — | — |
| 2007-10-02 | $4.98 | $4.98 | 224,800 | — | — |
| 2007-10-01 | $5.05 | $5.05 | 376,700 | — | — |
| 2007-09-28 | $4.98 | $4.98 | 447,600 | — | — |
| 2007-09-27 | $5.02 | $5.02 | 1,155,400 | — | — |
| 2007-09-26 | $4.95 | $4.95 | 979,700 | — | — |
| 2007-09-25 | $4.56 | $4.56 | 227,700 | — | — |
| 2007-09-24 | $4.54 | $4.54 | 394,300 | — | — |
| 2007-09-21 | $4.43 | $4.43 | 398,400 | — | — |
| 2007-09-20 | $4.36 | $4.36 | 322,800 | — | — |
| 2007-09-19 | $4.38 | $4.38 | 248,300 | — | — |
| 2007-09-18 | $4.50 | $4.50 | 204,900 | — | — |
| 2007-09-17 | $4.49 | $4.49 | 118,800 | — | — |
| 2007-09-14 | $4.46 | $4.46 | 176,700 | — | — |
| 2007-09-13 | $4.47 | $4.47 | 216,000 | — | — |
| 2007-09-12 | $4.41 | $4.41 | 158,900 | — | — |
| 2007-09-11 | $4.43 | $4.43 | 191,500 | — | — |
| 2007-09-10 | $4.35 | $4.35 | 265,300 | — | — |
| 2007-09-07 | $4.49 | $4.49 | 300,800 | — | — |
| 2007-09-06 | $4.51 | $4.51 | 136,400 | — | — |
| 2007-09-05 | $4.53 | $4.53 | 218,000 | — | — |
| 2007-09-04 | $4.52 | $4.52 | 257,000 | — | — |
| 2007-08-31 | $4.48 | $4.48 | 260,100 | — | — |
| 2007-08-30 | $4.42 | $4.42 | 313,600 | — | — |
| 2007-08-29 | $4.47 | $4.47 | 292,500 | — | — |
| 2007-08-28 | $4.33 | $4.33 | 164,000 | — | — |
| 2007-08-27 | $4.41 | $4.41 | 140,900 | — | — |
| 2007-08-24 | $4.41 | $4.41 | 274,900 | — | — |
| 2007-08-23 | $4.35 | $4.35 | 213,500 | — | — |
| 2007-08-22 | $4.34 | $4.34 | 343,200 | — | — |
| 2007-08-21 | $4.34 | $4.34 | 387,200 | — | — |
| 2007-08-20 | $4.23 | $4.23 | 568,200 | — | — |
| 2007-08-17 | $4.27 | $4.27 | 466,400 | — | — |
| 2007-08-16 | $4.24 | $4.24 | 338,300 | — | — |
| 2007-08-15 | $4.40 | $4.40 | 320,000 | — | — |
| 2007-08-14 | $4.53 | $4.53 | 254,500 | — | — |
| 2007-08-13 | $4.66 | $4.66 | 298,700 | — | — |
| 2007-08-10 | $4.76 | $4.76 | 582,400 | — | — |
| 2007-08-09 | $4.75 | $4.75 | 913,900 | — | — |
| 2007-08-08 | $5.11 | $5.11 | 937,200 | — | — |
| 2007-08-07 | $5.02 | $5.02 | 823,600 | — | — |
| 2007-08-06 | $4.58 | $4.58 | 401,100 | — | — |
| 2007-08-03 | $4.47 | $4.47 | 445,200 | — | — |
| 2007-08-02 | $4.66 | $4.66 | 387,600 | — | — |
| 2007-08-01 | $4.82 | $4.82 | 517,800 | — | — |
| 2007-07-31 | $4.69 | $4.69 | 269,500 | — | — |
| 2007-07-30 | $4.80 | $4.80 | 589,900 | — | — |
| 2007-07-27 | $4.76 | $4.76 | 344,000 | — | — |
| 2007-07-26 | $4.86 | $4.86 | 475,300 | — | — |
| 2007-07-25 | $5.04 | $5.04 | 526,200 | — | — |
| 2007-07-24 | $4.82 | $4.82 | 429,100 | — | — |
| 2007-07-23 | $5.05 | $5.05 | 197,200 | — | — |
| 2007-07-20 | $5.16 | $5.16 | 335,400 | — | — |
| 2007-07-19 | $5.17 | $5.17 | 325,700 | — | — |
| 2007-07-18 | $5.16 | $5.16 | 406,200 | — | — |
| 2007-07-17 | $5.23 | $5.23 | 314,300 | — | — |
| 2007-07-16 | $5.25 | $5.25 | 250,100 | — | — |
| 2007-07-13 | $5.22 | $5.22 | 227,800 | — | — |
| 2007-07-12 | $5.26 | $5.26 | 174,800 | — | — |
| 2007-07-11 | $5.24 | $5.24 | 259,100 | — | — |
| 2007-07-10 | $5.26 | $5.26 | 325,100 | — | — |
| 2007-07-09 | $5.45 | $5.45 | 346,600 | — | — |
| 2007-07-06 | $5.23 | $5.23 | 223,400 | — | — |
| 2007-07-05 | $5.26 | $5.26 | 316,500 | — | — |
| 2007-07-03 | $5.44 | $5.44 | 318,700 | — | — |
| 2007-07-02 | $5.50 | $5.50 | 326,500 | — | — |
| 2007-06-29 | $5.37 | $5.37 | 628,700 | — | — |
| 2007-06-28 | $5.45 | $5.45 | 1,251,500 | — | — |
| 2007-06-27 | $5.28 | $5.28 | 833,000 | — | — |
| 2007-06-26 | $4.97 | $4.97 | 425,400 | — | — |
| 2007-06-25 | $5.00 | $5.00 | 627,600 | — | — |
| 2007-06-22 | $5.00 | $5.00 | 553,800 | — | — |
| 2007-06-21 | $4.94 | $4.94 | 570,700 | — | — |
| 2007-06-20 | $4.84 | $4.84 | 666,600 | — | — |
| 2007-06-19 | $4.70 | $4.70 | 704,800 | — | — |
| 2007-06-18 | $4.44 | $4.44 | 450,900 | — | — |
| 2007-06-15 | $4.25 | $4.25 | 461,600 | — | — |
| 2007-06-14 | $4.32 | $4.32 | 246,800 | — | — |
| 2007-06-13 | $4.28 | $4.28 | 314,300 | — | — |
| 2007-06-12 | $4.32 | $4.32 | 628,800 | — | — |
| 2007-06-11 | $4.18 | $4.18 | 771,000 | — | — |
| 2007-06-08 | $4.47 | $4.47 | 252,400 | — | — |
| 2007-06-07 | $4.50 | $4.50 | 456,400 | — | — |
| 2007-06-06 | $4.60 | $4.60 | 310,200 | — | — |
| 2007-06-05 | $4.71 | $4.71 | 511,900 | — | — |
| 2007-06-04 | $4.71 | $4.71 | 396,300 | — | — |
| 2007-06-01 | $4.59 | $4.59 | 363,700 | — | — |
| 2007-05-31 | $4.60 | $4.60 | 213,800 | — | — |
| 2007-05-30 | $4.55 | $4.55 | 313,100 | — | — |
| 2007-05-29 | $4.61 | $4.61 | 238,900 | — | — |
| 2007-05-25 | $4.64 | $4.64 | 263,300 | — | — |
| 2007-05-24 | $4.62 | $4.62 | 429,200 | — | — |
| 2007-05-23 | $4.79 | $4.79 | 434,900 | — | — |
| 2007-05-22 | $4.75 | $4.75 | 463,600 | — | — |
| 2007-05-21 | $4.77 | $4.77 | 462,500 | — | — |
| 2007-05-18 | $4.71 | $4.71 | 499,900 | — | — |
| 2007-05-17 | $4.58 | $4.58 | 371,400 | — | — |
| 2007-05-16 | $4.67 | $4.67 | 396,500 | — | — |
| 2007-05-15 | $4.73 | $4.73 | 457,700 | — | — |
| 2007-05-14 | $4.83 | $4.83 | 458,500 | — | — |
| 2007-05-11 | $4.88 | $4.88 | 595,700 | — | — |
| 2007-05-10 | $4.85 | $4.85 | 602,800 | — | — |
| 2007-05-09 | $4.96 | $4.96 | 323,600 | — | — |
| 2007-05-08 | $5.05 | $5.05 | 500,700 | — | — |
| 2007-05-07 | $4.91 | $4.91 | 418,400 | — | — |
| 2007-05-04 | $4.97 | $4.97 | 568,900 | — | — |
| 2007-05-03 | $5.00 | $5.00 | 365,200 | — | — |
| 2007-05-02 | $5.04 | $5.04 | 419,700 | — | — |
| 2007-05-01 | $5.09 | $5.09 | 438,400 | — | — |
| 2007-04-30 | $5.00 | $5.00 | 338,900 | — | — |
| 2007-04-27 | $5.15 | $5.15 | 729,600 | — | — |
| 2007-04-26 | $4.99 | $4.99 | 1,815,200 | — | — |
| 2007-04-25 | $5.15 | $5.15 | 1,413,100 | — | — |
| 2007-04-24 | $5.51 | $5.51 | 819,000 | — | — |
| 2007-04-23 | $5.58 | $5.58 | 248,200 | — | — |
| 2007-04-20 | $5.57 | $5.57 | 233,800 | — | — |
| 2007-04-19 | $5.50 | $5.50 | 351,500 | — | — |
| 2007-04-18 | $5.60 | $5.60 | 293,600 | — | — |
| 2007-04-17 | $5.64 | $5.64 | 450,800 | — | — |
| 2007-04-16 | $5.69 | $5.69 | 539,100 | — | — |
| 2007-04-13 | $5.61 | $5.61 | 551,400 | — | — |
| 2007-04-12 | $5.64 | $5.64 | 251,400 | — | — |
| 2007-04-11 | $5.55 | $5.55 | 260,000 | — | — |
| 2007-04-10 | $5.55 | $5.55 | 311,800 | — | — |
| 2007-04-09 | $5.59 | $5.59 | 247,200 | — | — |
| 2007-04-05 | $5.65 | $5.65 | 376,600 | — | — |
| 2007-04-04 | $5.68 | $5.68 | 283,100 | — | — |
| 2007-04-03 | $5.67 | $5.67 | 557,900 | — | — |
| 2007-04-02 | $5.51 | $5.51 | 413,900 | — | — |
| 2007-03-30 | $5.53 | $5.53 | 453,000 | — | — |
| 2007-03-29 | $5.58 | $5.58 | 581,600 | — | — |
| 2007-03-28 | $5.68 | $5.68 | 543,900 | — | — |
| 2007-03-27 | $5.87 | $5.87 | 1,002,000 | — | — |
| 2007-03-26 | $5.86 | $5.86 | 565,000 | — | — |
| 2007-03-23 | $5.73 | $5.73 | 356,100 | — | — |
| 2007-03-22 | $5.77 | $5.77 | 476,600 | — | — |
| 2007-03-21 | $5.63 | $5.63 | 291,400 | — | — |
| 2007-03-20 | $5.62 | $5.62 | 410,100 | — | — |
| 2007-03-19 | $5.55 | $5.55 | 281,000 | — | — |
| 2007-03-16 | $5.55 | $5.55 | 380,500 | — | — |
| 2007-03-15 | $5.57 | $5.57 | 348,200 | — | — |
| 2007-03-14 | $5.63 | $5.63 | 391,500 | — | — |
| 2007-03-13 | $5.71 | $5.71 | 200,900 | — | — |
| 2007-03-12 | $5.76 | $5.76 | 813,900 | — | — |
| 2007-03-09 | $5.79 | $5.79 | 721,000 | — | — |
| 2007-03-08 | $5.75 | $5.75 | 919,300 | — | — |
| 2007-03-07 | $5.97 | $5.97 | 444,800 | — | — |
| 2007-03-06 | $5.78 | $5.78 | 418,200 | — | — |
| 2007-03-05 | $5.67 | $5.67 | 584,300 | — | — |
| 2007-03-02 | $5.80 | $5.80 | 732,300 | — | — |
| 2007-03-01 | $6.11 | $6.11 | 782,500 | — | — |
| 2007-02-28 | $6.05 | $6.05 | 742,400 | — | — |
| 2007-02-27 | $6.26 | $6.26 | 998,600 | — | — |
| 2007-02-26 | $6.80 | $6.80 | 1,175,000 | — | — |
| 2007-02-23 | $6.57 | $6.57 | 1,090,800 | — | — |
| 2007-02-22 | $6.65 | $6.65 | 2,598,900 | — | — |
| 2007-02-21 | $6.19 | $6.19 | 1,659,400 | — | — |
| 2007-02-20 | $5.63 | $5.63 | 623,100 | — | — |
| 2007-02-16 | $5.61 | $5.61 | 287,900 | — | — |
| 2007-02-15 | $5.52 | $5.52 | 305,600 | — | — |
| 2007-02-14 | $5.56 | $5.56 | 271,700 | — | — |
| 2007-02-13 | $5.45 | $5.45 | 277,300 | — | — |
| 2007-02-12 | $5.50 | $5.50 | 343,300 | — | — |
| 2007-02-09 | $5.59 | $5.59 | 420,700 | — | — |
| 2007-02-08 | $5.55 | $5.55 | 341,000 | — | — |
| 2007-02-07 | $5.62 | $5.62 | 357,900 | — | — |
| 2007-02-06 | $5.66 | $5.66 | 821,300 | — | — |
| 2007-02-05 | $5.65 | $5.65 | 673,900 | — | — |
| 2007-02-02 | $5.57 | $5.57 | 170,400 | — | — |
| 2007-02-01 | $5.60 | $5.60 | 339,900 | — | — |
| 2007-01-31 | $5.56 | $5.56 | 639,800 | — | — |
| 2007-01-30 | $5.63 | $5.63 | 804,800 | — | — |
| 2007-01-29 | $5.59 | $5.59 | 595,000 | — | — |
| 2007-01-26 | $5.45 | $5.45 | 215,200 | — | — |
| 2007-01-25 | $5.42 | $5.42 | 491,200 | — | — |
| 2007-01-24 | $5.52 | $5.52 | 820,800 | — | — |
| 2007-01-23 | $5.70 | $5.70 | 2,145,400 | — | — |
| 2007-01-22 | $5.59 | $5.59 | 614,800 | — | — |
| 2007-01-19 | $5.55 | $5.55 | 295,500 | — | — |
| 2007-01-18 | $5.54 | $5.54 | 394,200 | — | — |
| 2007-01-17 | $5.59 | $5.59 | 397,900 | — | — |
| 2007-01-16 | $5.59 | $5.59 | 373,400 | — | — |
| 2007-01-12 | $5.75 | $5.75 | 344,600 | — | — |
| 2007-01-11 | $5.63 | $5.63 | 364,400 | — | — |
| 2007-01-10 | $5.62 | $5.62 | 827,100 | — | — |
| 2007-01-09 | $5.79 | $5.79 | 603,000 | — | — |
| 2007-01-08 | $5.48 | $5.48 | 428,700 | — | — |
| 2007-01-05 | $5.49 | $5.49 | 570,800 | — | — |
| 2007-01-04 | $5.64 | $5.64 | 303,100 | — | — |
| 2007-01-03 | $5.64 | $5.64 | 582,600 | — | — |