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
- 1997-01-31 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 | $6.51 | $6.51 | 156,100 | — | — |
| 2007-12-28 | $6.75 | $6.75 | 134,900 | — | — |
| 2007-12-27 | $6.56 | $6.56 | 101,200 | — | — |
| 2007-12-26 | $6.93 | $6.93 | 154,800 | — | — |
| 2007-12-24 | $6.75 | $6.75 | 54,900 | — | — |
| 2007-12-21 | $6.51 | $6.51 | 141,200 | — | — |
| 2007-12-20 | $6.53 | $6.53 | 122,500 | — | — |
| 2007-12-19 | $6.52 | $6.52 | 111,700 | — | — |
| 2007-12-18 | $6.37 | $6.37 | 223,300 | — | — |
| 2007-12-17 | $6.48 | $6.48 | 343,800 | — | — |
| 2007-12-14 | $7.00 | $7.00 | 190,200 | — | — |
| 2007-12-13 | $6.73 | $6.73 | 95,100 | — | — |
| 2007-12-12 | $6.68 | $6.68 | 128,400 | — | — |
| 2007-12-11 | $6.73 | $6.73 | 145,400 | — | — |
| 2007-12-10 | $6.87 | $6.87 | 106,700 | — | — |
| 2007-12-07 | $6.98 | $6.98 | 111,300 | — | — |
| 2007-12-06 | $6.94 | $6.94 | 130,100 | — | — |
| 2007-12-05 | $6.86 | $6.86 | 139,800 | — | — |
| 2007-12-04 | $6.88 | $6.88 | 204,500 | — | — |
| 2007-12-03 | $6.63 | $6.63 | 803,000 | — | — |
| 2007-11-30 | $7.72 | $7.72 | 114,800 | — | — |
| 2007-11-29 | $7.64 | $7.64 | 117,200 | — | — |
| 2007-11-28 | $7.57 | $7.57 | 159,700 | — | — |
| 2007-11-27 | $7.38 | $7.38 | 143,800 | — | — |
| 2007-11-26 | $7.30 | $7.30 | 127,000 | — | — |
| 2007-11-23 | $7.59 | $7.59 | 66,500 | — | — |
| 2007-11-21 | $7.71 | $7.71 | 170,300 | — | — |
| 2007-11-20 | $8.14 | $8.14 | 133,000 | — | — |
| 2007-11-19 | $8.08 | $8.08 | 163,300 | — | — |
| 2007-11-16 | $8.24 | $8.24 | 215,800 | — | — |
| 2007-11-15 | $8.38 | $8.38 | 200,100 | — | — |
| 2007-11-14 | $8.94 | $8.94 | 174,800 | — | — |
| 2007-11-13 | $9.22 | $9.22 | 202,400 | — | — |
| 2007-11-12 | $8.96 | $8.96 | 172,100 | — | — |
| 2007-11-09 | $9.06 | $9.06 | 245,100 | — | — |
| 2007-11-08 | $9.20 | $9.20 | 278,900 | — | — |
| 2007-11-07 | $9.38 | $9.38 | 187,700 | — | — |
| 2007-11-06 | $9.74 | $9.74 | 379,600 | — | — |
| 2007-11-05 | $9.31 | $9.31 | 229,300 | — | — |
| 2007-11-02 | $9.17 | $9.17 | 163,500 | — | — |
| 2007-11-01 | $8.82 | $8.82 | 309,700 | — | — |
| 2007-10-31 | $9.00 | $9.00 | 543,700 | — | — |
| 2007-10-30 | $8.80 | $8.80 | 138,700 | — | — |
| 2007-10-29 | $8.88 | $8.88 | 214,400 | — | — |
| 2007-10-26 | $8.90 | $8.90 | 241,300 | — | — |
| 2007-10-25 | $9.09 | $9.09 | 361,300 | — | — |
| 2007-10-24 | $9.02 | $9.02 | 693,000 | — | — |
| 2007-10-23 | $9.11 | $9.11 | 258,200 | — | — |
| 2007-10-22 | $9.26 | $9.26 | 209,600 | — | — |
| 2007-10-19 | $9.12 | $9.12 | 261,300 | — | — |
| 2007-10-18 | $9.41 | $9.41 | 179,900 | — | — |
| 2007-10-17 | $9.70 | $9.70 | 268,300 | — | — |
| 2007-10-16 | $9.71 | $9.71 | 199,800 | — | — |
| 2007-10-15 | $9.75 | $9.75 | 286,900 | — | — |
| 2007-10-12 | $10.18 | $10.18 | 845,500 | — | — |
| 2007-10-11 | $9.16 | $9.16 | 234,200 | — | — |
| 2007-10-10 | $9.25 | $9.25 | 275,200 | — | — |
| 2007-10-09 | $9.64 | $9.64 | 227,400 | — | — |
| 2007-10-08 | $9.96 | $9.96 | 174,000 | — | — |
| 2007-10-05 | $9.64 | $9.64 | 261,000 | — | — |
| 2007-10-04 | $9.32 | $9.32 | 223,200 | — | — |
| 2007-10-03 | $9.26 | $9.26 | 189,500 | — | — |
| 2007-10-02 | $9.33 | $9.33 | 332,300 | — | — |
| 2007-10-01 | $8.81 | $8.81 | 122,100 | — | — |
| 2007-09-28 | $8.73 | $8.73 | 525,300 | — | — |
| 2007-09-27 | $8.76 | $8.76 | 541,900 | — | — |
| 2007-09-26 | $8.00 | $8.00 | 245,900 | — | — |
| 2007-09-25 | $7.83 | $7.83 | 237,200 | — | — |
| 2007-09-24 | $7.37 | $7.37 | 75,700 | — | — |
| 2007-09-21 | $7.23 | $7.23 | 214,600 | — | — |
| 2007-09-20 | $7.06 | $7.06 | 93,200 | — | — |
| 2007-09-19 | $7.19 | $7.19 | 118,000 | — | — |
| 2007-09-18 | $7.27 | $7.27 | 98,800 | — | — |
| 2007-09-17 | $7.28 | $7.28 | 92,000 | — | — |
| 2007-09-14 | $7.37 | $7.37 | 89,900 | — | — |
| 2007-09-13 | $7.43 | $7.43 | 104,100 | — | — |
| 2007-09-12 | $7.43 | $7.43 | 104,700 | — | — |
| 2007-09-11 | $7.54 | $7.54 | 116,000 | — | — |
| 2007-09-10 | $7.55 | $7.55 | 124,000 | — | — |
| 2007-09-07 | $7.52 | $7.52 | 186,000 | — | — |
| 2007-09-06 | $7.33 | $7.33 | 220,000 | — | — |
| 2007-09-05 | $7.05 | $7.05 | 121,800 | — | — |
| 2007-09-04 | $7.05 | $7.05 | 98,600 | — | — |
| 2007-08-31 | $6.92 | $6.92 | 60,600 | — | — |
| 2007-08-30 | $6.83 | $6.83 | 77,800 | — | — |
| 2007-08-29 | $6.95 | $6.95 | 64,200 | — | — |
| 2007-08-28 | $6.87 | $6.87 | 269,600 | — | — |
| 2007-08-27 | $6.72 | $6.72 | 93,300 | — | — |
| 2007-08-24 | $6.89 | $6.89 | 122,900 | — | — |
| 2007-08-23 | $6.88 | $6.88 | 167,700 | — | — |
| 2007-08-22 | $7.28 | $7.28 | 192,900 | — | — |
| 2007-08-21 | $7.30 | $7.30 | 121,300 | — | — |
| 2007-08-20 | $7.02 | $7.02 | 100,400 | — | — |
| 2007-08-17 | $7.03 | $7.03 | 153,800 | — | — |
| 2007-08-16 | $6.84 | $6.84 | 159,700 | — | — |
| 2007-08-15 | $6.73 | $6.73 | 129,700 | — | — |
| 2007-08-14 | $6.84 | $6.84 | 119,500 | — | — |
| 2007-08-13 | $6.94 | $6.94 | 304,300 | — | — |
| 2007-08-10 | $7.33 | $7.33 | 518,800 | — | — |
| 2007-08-09 | $7.98 | $7.98 | 1,605,300 | — | — |
| 2007-08-08 | $7.68 | $7.68 | 929,500 | — | — |
| 2007-08-07 | $6.90 | $6.90 | 264,700 | — | — |
| 2007-08-06 | $6.53 | $6.53 | 227,600 | — | — |
| 2007-08-03 | $6.36 | $6.36 | 206,000 | — | — |
| 2007-08-02 | $6.59 | $6.59 | 268,500 | — | — |
| 2007-08-01 | $6.39 | $6.39 | 467,200 | — | — |
| 2007-07-31 | $6.36 | $6.36 | 170,800 | — | — |
| 2007-07-30 | $6.16 | $6.16 | 119,300 | — | — |
| 2007-07-27 | $6.30 | $6.30 | 185,000 | — | — |
| 2007-07-26 | $6.25 | $6.25 | 126,500 | — | — |
| 2007-07-25 | $6.18 | $6.18 | 132,300 | — | — |
| 2007-07-24 | $6.16 | $6.16 | 129,100 | — | — |
| 2007-07-23 | $6.17 | $6.17 | 208,000 | — | — |
| 2007-07-20 | $6.28 | $6.28 | 84,500 | — | — |
| 2007-07-19 | $6.37 | $6.37 | 139,100 | — | — |
| 2007-07-18 | $6.46 | $6.46 | 171,200 | — | — |
| 2007-07-17 | $6.45 | $6.45 | 190,600 | — | — |
| 2007-07-16 | $6.69 | $6.69 | 225,700 | — | — |
| 2007-07-13 | $6.74 | $6.74 | 139,000 | — | — |
| 2007-07-12 | $6.75 | $6.75 | 218,700 | — | — |
| 2007-07-11 | $6.79 | $6.79 | 246,600 | — | — |
| 2007-07-10 | $6.71 | $6.71 | 183,900 | — | — |
| 2007-07-09 | $6.94 | $6.94 | 215,300 | — | — |
| 2007-07-06 | $7.10 | $7.10 | 574,300 | — | — |
| 2007-07-05 | $6.82 | $6.82 | 333,300 | — | — |
| 2007-07-03 | $6.85 | $6.85 | 185,400 | — | — |
| 2007-07-02 | $6.86 | $6.86 | 333,000 | — | — |
| 2007-06-29 | $6.76 | $6.76 | 231,200 | — | — |
| 2007-06-28 | $6.75 | $6.75 | 329,000 | — | — |
| 2007-06-27 | $6.60 | $6.60 | 265,800 | — | — |
| 2007-06-26 | $6.36 | $6.36 | 509,700 | — | — |
| 2007-06-25 | $6.48 | $6.48 | 614,000 | — | — |
| 2007-06-22 | $6.47 | $6.47 | 3,030,900 | — | — |
| 2007-06-21 | $6.19 | $6.19 | 182,800 | — | — |
| 2007-06-20 | $6.11 | $6.11 | 244,700 | — | — |
| 2007-06-19 | $6.21 | $6.21 | 336,700 | — | — |
| 2007-06-18 | $6.18 | $6.18 | 234,500 | — | — |
| 2007-06-15 | $6.17 | $6.17 | 452,200 | — | — |
| 2007-06-14 | $6.39 | $6.39 | 352,100 | — | — |
| 2007-06-13 | $6.23 | $6.23 | 190,400 | — | — |
| 2007-06-12 | $6.21 | $6.21 | 271,700 | — | — |
| 2007-06-11 | $6.15 | $6.15 | 171,300 | — | — |
| 2007-06-08 | $6.41 | $6.41 | 243,200 | — | — |
| 2007-06-07 | $6.11 | $6.11 | 248,800 | — | — |
| 2007-06-06 | $6.31 | $6.31 | 277,000 | — | — |
| 2007-06-05 | $6.36 | $6.36 | 420,400 | — | — |
| 2007-06-04 | $6.40 | $6.40 | 363,100 | — | — |
| 2007-06-01 | $6.35 | $6.35 | 510,400 | — | — |
| 2007-05-31 | $6.22 | $6.22 | 408,400 | — | — |
| 2007-05-30 | $6.08 | $6.08 | 281,300 | — | — |
| 2007-05-29 | $5.96 | $5.96 | 238,500 | — | — |
| 2007-05-25 | $5.83 | $5.83 | 129,300 | — | — |
| 2007-05-24 | $5.64 | $5.64 | 210,000 | — | — |
| 2007-05-23 | $5.91 | $5.91 | 203,400 | — | — |
| 2007-05-22 | $6.14 | $6.14 | 419,400 | — | — |
| 2007-05-21 | $6.10 | $6.10 | 603,200 | — | — |
| 2007-05-18 | $5.80 | $5.80 | 440,900 | — | — |
| 2007-05-17 | $5.50 | $5.50 | 492,600 | — | — |
| 2007-05-16 | $5.13 | $5.13 | 401,000 | — | — |
| 2007-05-15 | $5.31 | $5.31 | 455,900 | — | — |
| 2007-05-14 | $5.42 | $5.42 | 518,000 | — | — |
| 2007-05-11 | $5.63 | $5.63 | 351,800 | — | — |
| 2007-05-10 | $5.54 | $5.54 | 433,700 | — | — |
| 2007-05-09 | $5.67 | $5.67 | 316,300 | — | — |
| 2007-05-08 | $5.89 | $5.89 | 331,300 | — | — |
| 2007-05-07 | $6.09 | $6.09 | 333,800 | — | — |
| 2007-05-04 | $6.33 | $6.33 | 470,100 | — | — |
| 2007-05-03 | $6.48 | $6.48 | 633,600 | — | — |
| 2007-05-02 | $6.47 | $6.47 | 1,045,600 | — | — |
| 2007-05-01 | $7.44 | $7.44 | 786,900 | — | — |
| 2007-04-30 | $7.44 | $7.44 | 408,100 | — | — |
| 2007-04-27 | $7.92 | $7.92 | 242,200 | — | — |
| 2007-04-26 | $7.94 | $7.94 | 265,900 | — | — |
| 2007-04-25 | $7.67 | $7.67 | 193,600 | — | — |
| 2007-04-24 | $7.75 | $7.75 | 301,500 | — | — |
| 2007-04-23 | $7.55 | $7.55 | 179,000 | — | — |
| 2007-04-20 | $7.68 | $7.68 | 323,600 | — | — |
| 2007-04-19 | $7.44 | $7.44 | 206,900 | — | — |
| 2007-04-18 | $7.56 | $7.56 | 367,000 | — | — |
| 2007-04-17 | $7.67 | $7.67 | 391,600 | — | — |
| 2007-04-16 | $7.48 | $7.48 | 288,200 | — | — |
| 2007-04-13 | $7.47 | $7.47 | 377,100 | — | — |
| 2007-04-12 | $7.46 | $7.46 | 344,400 | — | — |
| 2007-04-11 | $7.18 | $7.18 | 292,600 | — | — |
| 2007-04-10 | $7.30 | $7.30 | 222,600 | — | — |
| 2007-04-09 | $7.24 | $7.24 | 292,300 | — | — |
| 2007-04-05 | $7.31 | $7.31 | 321,200 | — | — |
| 2007-04-04 | $7.17 | $7.17 | 353,400 | — | — |
| 2007-04-03 | $7.11 | $7.11 | 741,200 | — | — |
| 2007-04-02 | $6.93 | $6.93 | 373,600 | — | — |
| 2007-03-30 | $6.75 | $6.75 | 810,200 | — | — |
| 2007-03-29 | $6.81 | $6.81 | 361,700 | — | — |
| 2007-03-28 | $6.82 | $6.82 | 285,700 | — | — |
| 2007-03-27 | $6.63 | $6.63 | 172,500 | — | — |
| 2007-03-26 | $6.61 | $6.61 | 172,200 | — | — |
| 2007-03-23 | $6.67 | $6.67 | 153,300 | — | — |
| 2007-03-22 | $6.77 | $6.77 | 276,800 | — | — |
| 2007-03-21 | $6.80 | $6.80 | 227,100 | — | — |
| 2007-03-20 | $6.73 | $6.73 | 376,300 | — | — |
| 2007-03-19 | $6.63 | $6.63 | 392,300 | — | — |
| 2007-03-16 | $6.58 | $6.58 | 485,500 | — | — |
| 2007-03-15 | $6.43 | $6.43 | 233,400 | — | — |
| 2007-03-14 | $6.39 | $6.39 | 326,200 | — | — |
| 2007-03-13 | $6.38 | $6.38 | 647,800 | — | — |
| 2007-03-12 | $6.41 | $6.41 | 305,400 | — | — |
| 2007-03-09 | $6.41 | $6.41 | 413,800 | — | — |
| 2007-03-08 | $6.46 | $6.46 | 680,900 | — | — |
| 2007-03-07 | $6.61 | $6.61 | 1,715,000 | — | — |
| 2007-03-06 | $5.60 | $5.60 | 248,100 | — | — |
| 2007-03-05 | $5.50 | $5.50 | 340,800 | — | — |
| 2007-03-02 | $5.86 | $5.86 | 600,900 | — | — |
| 2007-03-01 | $5.73 | $5.73 | 691,600 | — | — |
| 2007-02-28 | $5.34 | $5.34 | 317,000 | — | — |
| 2007-02-27 | $5.37 | $5.37 | 353,200 | — | — |
| 2007-02-26 | $5.82 | $5.82 | 295,400 | — | — |
| 2007-02-23 | $6.03 | $6.03 | 833,000 | — | — |
| 2007-02-22 | $5.74 | $5.74 | 161,400 | — | — |
| 2007-02-21 | $5.71 | $5.71 | 155,500 | — | — |
| 2007-02-20 | $5.84 | $5.84 | 175,900 | — | — |
| 2007-02-16 | $5.73 | $5.73 | 201,600 | — | — |
| 2007-02-15 | $5.52 | $5.52 | 145,000 | — | — |
| 2007-02-14 | $5.63 | $5.63 | 218,600 | — | — |
| 2007-02-13 | $5.63 | $5.63 | 126,600 | — | — |
| 2007-02-12 | $5.68 | $5.68 | 157,100 | — | — |
| 2007-02-09 | $5.65 | $5.65 | 274,400 | — | — |
| 2007-02-08 | $5.83 | $5.83 | 268,900 | — | — |
| 2007-02-07 | $6.05 | $6.05 | 251,900 | — | — |
| 2007-02-06 | $5.92 | $5.92 | 290,100 | — | — |
| 2007-02-05 | $6.28 | $6.28 | 519,800 | — | — |
| 2007-02-02 | $6.31 | $6.31 | 422,300 | — | — |
| 2007-02-01 | $6.10 | $6.10 | 488,800 | — | — |
| 2007-01-31 | $5.80 | $5.80 | 264,300 | — | — |
| 2007-01-30 | $5.73 | $5.73 | 190,900 | — | — |
| 2007-01-29 | $5.67 | $5.67 | 306,800 | — | — |
| 2007-01-26 | $5.42 | $5.42 | 448,400 | — | — |
| 2007-01-25 | $5.47 | $5.47 | 245,300 | — | — |
| 2007-01-24 | $5.66 | $5.66 | 185,500 | — | — |
| 2007-01-23 | $5.67 | $5.67 | 194,000 | — | — |
| 2007-01-22 | $5.63 | $5.63 | 150,300 | — | — |
| 2007-01-19 | $5.82 | $5.82 | 371,900 | — | — |
| 2007-01-18 | $5.61 | $5.61 | 152,500 | — | — |
| 2007-01-17 | $5.74 | $5.74 | 510,500 | — | — |
| 2007-01-16 | $6.14 | $6.14 | 430,600 | — | — |
| 2007-01-12 | $5.44 | $5.44 | 128,000 | — | — |
| 2007-01-11 | $5.41 | $5.41 | 153,000 | — | — |
| 2007-01-10 | $5.34 | $5.34 | 254,500 | — | — |
| 2007-01-09 | $5.52 | $5.52 | 444,400 | — | — |
| 2007-01-08 | $5.19 | $5.19 | 314,100 | — | — |
| 2007-01-05 | $5.39 | $5.39 | 242,400 | — | — |
| 2007-01-04 | $5.54 | $5.54 | 205,500 | — | — |
| 2007-01-03 | $5.68 | $5.68 | 255,500 | — | — |