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
- 1980-03-17 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 | $6.64 | $8.85 | 6,200 | — | — |
| 2007-12-28 | $6.08 | $8.10 | 300 | — | — |
| 2007-12-27 | $6.12 | $8.15 | 7,300 | — | — |
| 2007-12-26 | $6.11 | $8.14 | 3,000 | — | — |
| 2007-12-24 | $6.63 | $8.83 | 400 | — | — |
| 2007-12-21 | $6.87 | $9.15 | 3,100 | — | — |
| 2007-12-20 | $6.07 | $8.09 | 8,100 | — | — |
| 2007-12-19 | $6.20 | $8.26 | 12,600 | — | — |
| 2007-12-18 | $6.42 | $8.55 | 0 | — | — |
| 2007-12-17 | $6.42 | $8.55 | 3,600 | — | — |
| 2007-12-14 | $6.84 | $9.11 | 0 | — | — |
| 2007-12-13 | $6.84 | $9.11 | 0 | — | — |
| 2007-12-12 | $6.84 | $9.11 | 14,000 | — | — |
| 2007-12-11 | $6.94 | $9.25 | 123,400 | — | — |
| 2007-12-10 | $7.45 | $9.93 | 26,900 | — | — |
| 2007-12-07 | $6.85 | $9.13 | 1,300 | — | — |
| 2007-12-06 | $6.98 | $9.30 | 400 | — | — |
| 2007-12-05 | $6.84 | $9.11 | 0 | — | — |
| 2007-12-04 | $6.84 | $9.11 | 500 | — | — |
| 2007-12-03 | $6.31 | $8.41 | 200 | — | — |
| 2007-11-30 | $6.63 | $8.83 | 1,900 | — | — |
| 2007-11-29 | $6.91 | $9.21 | 5,700 | — | — |
| 2007-11-28 | $6.96 | $9.27 | 7,800 | — | — |
| 2007-11-27 | $6.62 | $8.82 | 3,900 | — | — |
| 2007-11-26 | $6.89 | $9.18 | 2,400 | — | — |
| 2007-11-23 | $7.24 | $9.65 | 700 | — | — |
| 2007-11-21 | $6.98 | $9.30 | 0 | — | — |
| 2007-11-20 | $6.98 | $9.30 | 0 | — | — |
| 2007-11-19 | $6.98 | $9.30 | 4,600 | — | — |
| 2007-11-16 | $7.04 | $9.38 | 1,700 | — | — |
| 2007-11-15 | $6.89 | $9.18 | 1,500 | — | — |
| 2007-11-14 | $6.74 | $8.98 | 200 | — | — |
| 2007-11-13 | $7.02 | $9.35 | 900 | — | — |
| 2007-11-12 | $7.09 | $9.45 | 300 | — | — |
| 2007-11-09 | $7.07 | $9.42 | 1,100 | — | — |
| 2007-11-08 | $7.08 | $9.43 | 1,700 | — | — |
| 2007-11-07 | $7.13 | $9.50 | 0 | — | — |
| 2007-11-06 | $7.13 | $9.50 | 0 | — | — |
| 2007-11-05 | $7.13 | $9.50 | 1,900 | — | — |
| 2007-11-02 | $6.91 | $9.21 | 0 | — | — |
| 2007-11-01 | $6.91 | $9.21 | 500 | — | — |
| 2007-10-31 | $7.07 | $9.42 | 200 | — | — |
| 2007-10-30 | $7.06 | $9.41 | 2,900 | — | — |
| 2007-10-29 | $6.51 | $8.67 | 1,100 | — | — |
| 2007-10-26 | $6.54 | $8.71 | 2,600 | — | — |
| 2007-10-25 | $6.58 | $8.77 | 2,600 | — | — |
| 2007-10-24 | $6.51 | $8.67 | 8,600 | — | — |
| 2007-10-23 | $6.50 | $8.66 | 3,300 | — | — |
| 2007-10-22 | $6.57 | $8.75 | 7,700 | — | — |
| 2007-10-19 | $6.60 | $8.79 | 3,300 | — | — |
| 2007-10-18 | $6.85 | $9.13 | 300 | — | — |
| 2007-10-17 | $6.75 | $8.99 | 0 | — | — |
| 2007-10-16 | $6.75 | $8.99 | 2,300 | — | — |
| 2007-10-15 | $6.91 | $9.21 | 5,600 | — | — |
| 2007-10-12 | $6.77 | $9.02 | 1,500 | — | — |
| 2007-10-11 | $6.75 | $8.99 | 12,000 | — | — |
| 2007-10-10 | $6.77 | $9.02 | 4,400 | — | — |
| 2007-10-09 | $6.64 | $8.85 | 5,600 | — | — |
| 2007-10-08 | $6.74 | $8.98 | 400 | — | — |
| 2007-10-05 | $6.77 | $9.02 | 11,400 | — | — |
| 2007-10-04 | $7.00 | $9.33 | 2,800 | — | — |
| 2007-10-03 | $7.27 | $9.69 | 4,200 | — | — |
| 2007-10-02 | $6.81 | $9.07 | 1,600 | — | — |
| 2007-10-01 | $6.93 | $9.23 | 8,200 | — | — |
| 2007-09-28 | $6.85 | $9.13 | 6,400 | — | — |
| 2007-09-27 | $7.25 | $9.66 | 0 | — | — |
| 2007-09-26 | $7.25 | $9.66 | 2,400 | — | — |
| 2007-09-25 | $7.36 | $9.81 | 0 | — | — |
| 2007-09-24 | $7.36 | $9.81 | 3,900 | — | — |
| 2007-09-21 | $7.33 | $9.77 | 0 | — | — |
| 2007-09-20 | $7.33 | $9.77 | 1,000 | — | — |
| 2007-09-19 | $7.44 | $9.91 | 0 | — | — |
| 2007-09-18 | $7.44 | $9.91 | 1,200 | — | — |
| 2007-09-17 | $7.38 | $9.83 | 0 | — | — |
| 2007-09-14 | $7.38 | $9.83 | 0 | — | — |
| 2007-09-13 | $7.38 | $9.83 | 1,400 | — | — |
| 2007-09-12 | $7.24 | $9.65 | 1,500 | — | — |
| 2007-09-11 | $7.20 | $9.59 | 900 | — | — |
| 2007-09-10 | $7.47 | $9.95 | 1,200 | — | — |
| 2007-09-07 | $7.36 | $9.81 | 400 | — | — |
| 2007-09-06 | $7.28 | $9.70 | 2,200 | — | — |
| 2007-09-05 | $7.22 | $9.62 | 4,600 | — | — |
| 2007-09-04 | $7.29 | $9.71 | 700 | — | — |
| 2007-08-31 | $7.37 | $9.82 | 3,300 | — | — |
| 2007-08-30 | $7.34 | $9.78 | 2,500 | — | — |
| 2007-08-29 | $7.11 | $9.47 | 700 | — | — |
| 2007-08-28 | $7.17 | $9.55 | 1,200 | — | — |
| 2007-08-27 | $7.17 | $9.55 | 9,300 | — | — |
| 2007-08-24 | $7.38 | $9.83 | 1,000 | — | — |
| 2007-08-23 | $7.34 | $9.78 | 400 | — | — |
| 2007-08-22 | $7.42 | $9.89 | 900 | — | — |
| 2007-08-21 | $7.50 | $9.99 | 5,600 | — | — |
| 2007-08-20 | $7.33 | $9.77 | 400 | — | — |
| 2007-08-17 | $7.43 | $9.90 | 1,300 | — | — |
| 2007-08-16 | $7.74 | $10.31 | 700 | — | — |
| 2007-08-15 | $7.50 | $9.99 | 600 | — | — |
| 2007-08-14 | $7.49 | $9.98 | 0 | — | — |
| 2007-08-13 | $7.49 | $9.98 | 500 | — | — |
| 2007-08-10 | $7.60 | $10.13 | 500 | — | — |
| 2007-08-09 | $7.58 | $10.10 | 3,100 | — | — |
| 2007-08-08 | $7.38 | $9.83 | 1,000 | — | — |
| 2007-08-07 | $7.43 | $9.90 | 1,300 | — | — |
| 2007-08-06 | $7.67 | $10.22 | 1,000 | — | — |
| 2007-08-03 | $7.64 | $10.18 | 2,000 | — | — |
| 2007-08-02 | $7.70 | $10.26 | 200 | — | — |
| 2007-08-01 | $7.69 | $10.25 | 1,100 | — | — |
| 2007-07-31 | $7.63 | $10.17 | 1,100 | — | — |
| 2007-07-30 | $7.64 | $10.18 | 1,100 | — | — |
| 2007-07-27 | $7.47 | $9.95 | 7,700 | — | — |
| 2007-07-26 | $7.33 | $9.77 | 1,400 | — | — |
| 2007-07-25 | $7.52 | $10.02 | 900 | — | — |
| 2007-07-24 | $7.63 | $10.17 | 1,000 | — | — |
| 2007-07-23 | $7.60 | $10.13 | 1,200 | — | — |
| 2007-07-20 | $7.50 | $9.99 | 1,700 | — | — |
| 2007-07-19 | $7.52 | $10.02 | 500 | — | — |
| 2007-07-18 | $7.58 | $10.10 | 800 | — | — |
| 2007-07-17 | $7.65 | $10.19 | 2,500 | — | — |
| 2007-07-16 | $7.45 | $9.93 | 2,800 | — | — |
| 2007-07-13 | $7.48 | $9.97 | 3,000 | — | — |
| 2007-07-12 | $7.60 | $10.13 | 1,200 | — | — |
| 2007-07-11 | $7.52 | $10.02 | 1,200 | — | — |
| 2007-07-10 | $7.44 | $9.91 | 5,600 | — | — |
| 2007-07-09 | $7.47 | $9.95 | 1,200 | — | — |
| 2007-07-06 | $7.50 | $9.99 | 2,800 | — | — |
| 2007-07-05 | $7.58 | $10.10 | 2,400 | — | — |
| 2007-07-03 | $7.70 | $10.26 | 1,400 | — | — |
| 2007-07-02 | $7.59 | $10.11 | 6,400 | — | — |
| 2007-06-29 | $7.42 | $9.89 | 9,800 | — | — |
| 2007-06-28 | $7.47 | $9.95 | 2,000 | — | — |
| 2007-06-27 | $7.55 | $10.06 | 2,500 | — | — |
| 2007-06-26 | $7.49 | $9.98 | 2,500 | — | — |
| 2007-06-25 | $7.43 | $9.90 | 1,000 | — | — |
| 2007-06-22 | $7.52 | $10.02 | 4,700 | — | — |
| 2007-06-21 | $7.56 | $10.07 | 3,000 | — | — |
| 2007-06-20 | $7.47 | $9.95 | 800 | — | — |
| 2007-06-19 | $7.60 | $10.13 | 1,100 | — | — |
| 2007-06-18 | $7.59 | $10.11 | 1,600 | — | — |
| 2007-06-15 | $7.46 | $9.94 | 3,100 | — | — |
| 2007-06-14 | $7.49 | $9.98 | 900 | — | — |
| 2007-06-13 | $7.49 | $9.98 | 6,400 | — | — |
| 2007-06-12 | $7.46 | $9.94 | 600 | — | — |
| 2007-06-11 | $7.42 | $9.89 | 1,400 | — | — |
| 2007-06-08 | $7.59 | $10.11 | 2,300 | — | — |
| 2007-06-07 | $7.42 | $9.89 | 1,800 | — | — |
| 2007-06-06 | $7.59 | $10.11 | 500 | — | — |
| 2007-06-05 | $7.60 | $10.13 | 15,600 | — | — |
| 2007-06-04 | $7.56 | $10.07 | 1,200 | — | — |
| 2007-06-01 | $7.43 | $9.90 | 1,000 | — | — |
| 2007-05-31 | $7.32 | $9.75 | 2,200 | — | — |
| 2007-05-30 | $7.45 | $9.93 | 6,700 | — | — |
| 2007-05-29 | $7.66 | $10.21 | 1,100 | — | — |
| 2007-05-25 | $7.67 | $10.22 | 100 | — | — |
| 2007-05-24 | $7.61 | $10.14 | 3,200 | — | — |
| 2007-05-23 | $7.48 | $9.97 | 0 | — | — |
| 2007-05-22 | $7.48 | $9.97 | 100 | — | — |
| 2007-05-21 | $7.34 | $9.78 | 3,100 | — | — |
| 2007-05-18 | $7.40 | $9.86 | 200 | — | — |
| 2007-05-17 | $7.38 | $9.83 | 800 | — | — |
| 2007-05-16 | $7.54 | $10.05 | 2,700 | — | — |
| 2007-05-15 | $7.45 | $9.93 | 0 | — | — |
| 2007-05-14 | $7.45 | $9.93 | 1,800 | — | — |
| 2007-05-11 | $7.40 | $9.86 | 1,200 | — | — |
| 2007-05-10 | $7.31 | $9.74 | 700 | — | — |
| 2007-05-09 | $7.45 | $9.93 | 500 | — | — |
| 2007-05-08 | $7.34 | $9.78 | 6,200 | — | — |
| 2007-05-07 | $7.38 | $9.83 | 100 | — | — |
| 2007-05-04 | $7.37 | $9.82 | 300 | — | — |
| 2007-05-03 | $7.42 | $9.89 | 100 | — | — |
| 2007-05-02 | $7.55 | $10.06 | 4,300 | — | — |
| 2007-05-01 | $7.23 | $9.63 | 2,700 | — | — |
| 2007-04-30 | $7.47 | $9.95 | 0 | — | — |
| 2007-04-27 | $7.47 | $9.95 | 200 | — | — |
| 2007-04-26 | $7.39 | $9.85 | 0 | — | — |
| 2007-04-25 | $7.39 | $9.85 | 800 | — | — |
| 2007-04-24 | $7.23 | $9.63 | 1,300 | — | — |
| 2007-04-23 | $7.23 | $9.63 | 1,100 | — | — |
| 2007-04-20 | $7.23 | $9.63 | 3,100 | — | — |
| 2007-04-19 | $7.22 | $9.62 | 3,600 | — | — |
| 2007-04-18 | $7.35 | $9.79 | 2,100 | — | — |
| 2007-04-17 | $7.44 | $9.91 | 1,600 | — | — |
| 2007-04-16 | $7.69 | $10.25 | 1,200 | — | — |
| 2007-04-13 | $7.39 | $9.85 | 1,500 | — | — |
| 2007-04-12 | $7.26 | $9.67 | 0 | — | — |
| 2007-04-11 | $7.26 | $9.67 | 200 | — | — |
| 2007-04-10 | $7.35 | $9.79 | 500 | — | — |
| 2007-04-09 | $7.43 | $9.90 | 5,100 | — | — |
| 2007-04-05 | $7.55 | $10.06 | 1,000 | — | — |
| 2007-04-04 | $7.79 | $10.38 | 3,900 | — | — |
| 2007-04-03 | $7.66 | $10.21 | 1,400 | — | — |
| 2007-04-02 | $7.33 | $9.77 | 9,900 | — | — |
| 2007-03-30 | $7.21 | $9.61 | 2,900 | — | — |
| 2007-03-29 | $7.34 | $9.78 | 8,300 | — | — |
| 2007-03-28 | $7.25 | $9.66 | 0 | — | — |
| 2007-03-27 | $7.25 | $9.66 | 1,800 | — | — |
| 2007-03-26 | $7.44 | $9.91 | 0 | — | — |
| 2007-03-23 | $7.44 | $9.91 | 300 | — | — |
| 2007-03-22 | $7.61 | $10.14 | 1,200 | — | — |
| 2007-03-21 | $7.57 | $10.09 | 0 | — | — |
| 2007-03-20 | $7.57 | $10.09 | 1,400 | — | — |
| 2007-03-19 | $7.35 | $9.79 | 5,300 | — | — |
| 2007-03-16 | $7.34 | $9.78 | 9,000 | — | — |
| 2007-03-15 | $7.50 | $9.99 | 600 | — | — |
| 2007-03-14 | $7.47 | $9.95 | 300 | — | — |
| 2007-03-13 | $7.57 | $10.09 | 0 | — | — |
| 2007-03-12 | $7.57 | $10.09 | 1,100 | — | — |
| 2007-03-09 | $7.95 | $10.59 | 900 | — | — |
| 2007-03-08 | $7.70 | $10.26 | 800 | — | — |
| 2007-03-07 | $7.70 | $10.26 | 1,000 | — | — |
| 2007-03-06 | $7.65 | $10.19 | 2,200 | — | — |
| 2007-03-05 | $7.88 | $10.50 | 4,000 | — | — |
| 2007-03-02 | $7.43 | $9.90 | 2,100 | — | — |
| 2007-03-01 | $7.80 | $10.39 | 200 | — | — |
| 2007-02-28 | $7.66 | $10.21 | 700 | — | — |
| 2007-02-27 | $7.64 | $10.18 | 700 | — | — |
| 2007-02-26 | $7.60 | $10.13 | 2,400 | — | — |
| 2007-02-23 | $7.44 | $9.91 | 0 | — | — |
| 2007-02-22 | $7.44 | $9.91 | 0 | — | — |
| 2007-02-21 | $7.44 | $9.91 | 0 | — | — |
| 2007-02-20 | $7.44 | $9.91 | 0 | — | — |
| 2007-02-16 | $7.44 | $9.91 | 0 | — | — |
| 2007-02-15 | $7.44 | $9.91 | 0 | — | — |
| 2007-02-14 | $7.44 | $9.91 | 600 | — | — |
| 2007-02-13 | $7.51 | $10.01 | 5,400 | — | — |
| 2007-02-12 | $7.80 | $10.39 | 2,300 | — | — |
| 2007-02-09 | $7.71 | $10.27 | 0 | — | — |
| 2007-02-08 | $7.71 | $10.27 | 3,100 | — | — |
| 2007-02-07 | $7.73 | $10.30 | 8,300 | — | — |
| 2007-02-06 | $7.25 | $9.66 | 300 | — | — |
| 2007-02-05 | $7.25 | $9.66 | 6,000 | — | — |
| 2007-02-02 | $7.28 | $9.70 | 4,600 | — | — |
| 2007-02-01 | $7.60 | $10.13 | 3,200 | — | — |
| 2007-01-31 | $7.71 | $10.27 | 0 | — | — |
| 2007-01-30 | $7.71 | $10.27 | 0 | — | — |
| 2007-01-29 | $7.71 | $10.27 | 5,500 | — | — |
| 2007-01-26 | $7.91 | $10.54 | 4,200 | — | — |
| 2007-01-25 | $7.70 | $10.26 | 300 | — | — |
| 2007-01-24 | $7.70 | $10.26 | 2,000 | — | — |
| 2007-01-23 | $7.77 | $10.35 | 300 | — | — |
| 2007-01-22 | $7.78 | $10.37 | 1,200 | — | — |
| 2007-01-19 | $7.85 | $10.46 | 4,600 | — | — |
| 2007-01-18 | $7.73 | $10.30 | 10,100 | — | — |
| 2007-01-17 | $7.55 | $10.06 | 64,200 | — | — |
| 2007-01-16 | $6.24 | $8.31 | 1,600 | — | — |
| 2007-01-12 | $6.29 | $8.38 | 3,100 | — | — |
| 2007-01-11 | $6.34 | $8.45 | 1,400 | — | — |
| 2007-01-10 | $6.28 | $8.37 | 1,000 | — | — |
| 2007-01-09 | $6.41 | $8.54 | 100 | — | — |
| 2007-01-08 | $6.40 | $8.53 | 600 | — | — |
| 2007-01-05 | $6.24 | $8.31 | 1,300 | — | — |
| 2007-01-04 | $6.25 | $8.33 | 500 | — | — |
| 2007-01-03 | $6.08 | $8.10 | 1,500 | — | — |