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
- 1989-07-20 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 | $5.04 | $5.31 | 934,400 | — | — |
| 2007-12-28 | $5.02 | $5.30 | 789,200 | — | — |
| 2007-12-27 | $5.00 | $5.28 | 883,200 | — | — |
| 2007-12-26 | $5.28 | $5.57 | 586,400 | — | — |
| 2007-12-24 | $5.24 | $5.53 | 334,800 | — | — |
| 2007-12-21 | $5.25 | $5.54 | 1,979,200 | — | — |
| 2007-12-20 | $5.17 | $5.45 | 1,062,000 | — | — |
| 2007-12-19 | $5.08 | $5.36 | 1,040,800 | — | — |
| 2007-12-18 | $5.06 | $5.33 | 1,419,200 | — | — |
| 2007-12-17 | $4.86 | $5.12 | 644,400 | — | — |
| 2007-12-14 | $4.89 | $5.16 | 854,400 | — | — |
| 2007-12-13 | $5.01 | $5.28 | 1,622,800 | — | — |
| 2007-12-12 | $5.08 | $5.36 | 604,400 | — | — |
| 2007-12-11 | $5.03 | $5.31 | 956,800 | — | — |
| 2007-12-10 | $5.12 | $5.40 | 531,600 | — | — |
| 2007-12-07 | $5.17 | $5.45 | 528,400 | — | — |
| 2007-12-06 | $5.25 | $5.53 | 662,400 | — | — |
| 2007-12-05 | $5.10 | $5.38 | 674,800 | — | — |
| 2007-12-04 | $4.96 | $5.24 | 725,200 | — | — |
| 2007-12-03 | $4.97 | $5.25 | 656,800 | — | — |
| 2007-11-30 | $5.07 | $5.35 | 1,112,000 | — | — |
| 2007-11-29 | $5.23 | $5.52 | 787,200 | — | — |
| 2007-11-28 | $5.26 | $5.55 | 1,086,400 | — | — |
| 2007-11-27 | $5.15 | $5.44 | 1,799,600 | — | — |
| 2007-11-26 | $5.03 | $5.30 | 761,200 | — | — |
| 2007-11-23 | $5.16 | $5.45 | 209,600 | — | — |
| 2007-11-21 | $5.00 | $5.28 | 800,400 | — | — |
| 2007-11-20 | $5.08 | $5.35 | 1,144,800 | — | — |
| 2007-11-19 | $5.04 | $5.32 | 835,600 | — | — |
| 2007-11-16 | $5.15 | $5.43 | 938,400 | — | — |
| 2007-11-15 | $5.12 | $5.40 | 796,800 | — | — |
| 2007-11-14 | $5.26 | $5.55 | 1,072,000 | — | — |
| 2007-11-13 | $5.26 | $5.53 | 1,151,600 | — | — |
| 2007-11-12 | $5.19 | $5.46 | 1,565,200 | — | — |
| 2007-11-09 | $5.17 | $5.44 | 1,294,000 | — | — |
| 2007-11-08 | $5.18 | $5.44 | 1,736,800 | — | — |
| 2007-11-07 | $5.10 | $5.36 | 1,772,800 | — | — |
| 2007-11-06 | $5.33 | $5.60 | 2,219,200 | — | — |
| 2007-11-05 | $5.21 | $5.48 | 3,461,200 | — | — |
| 2007-11-02 | $5.00 | $5.25 | 8,777,600 | — | — |
| 2007-11-01 | $4.21 | $4.42 | 1,366,800 | — | — |
| 2007-10-31 | $4.50 | $4.72 | 1,708,800 | — | — |
| 2007-10-30 | $4.45 | $4.68 | 804,800 | — | — |
| 2007-10-29 | $4.43 | $4.65 | 1,071,600 | — | — |
| 2007-10-26 | $4.51 | $4.74 | 508,000 | — | — |
| 2007-10-25 | $4.42 | $4.64 | 950,400 | — | — |
| 2007-10-24 | $4.47 | $4.69 | 979,600 | — | — |
| 2007-10-23 | $4.46 | $4.69 | 971,600 | — | — |
| 2007-10-22 | $4.48 | $4.71 | 596,000 | — | — |
| 2007-10-19 | $4.36 | $4.58 | 910,800 | — | — |
| 2007-10-18 | $4.54 | $4.77 | 648,400 | — | — |
| 2007-10-17 | $4.60 | $4.83 | 841,200 | — | — |
| 2007-10-16 | $4.57 | $4.80 | 1,100,800 | — | — |
| 2007-10-15 | $4.63 | $4.86 | 1,121,600 | — | — |
| 2007-10-12 | $4.72 | $4.96 | 662,800 | — | — |
| 2007-10-11 | $4.75 | $4.99 | 2,231,600 | — | — |
| 2007-10-10 | $4.75 | $4.99 | 1,376,400 | — | — |
| 2007-10-09 | $4.75 | $4.99 | 1,868,800 | — | — |
| 2007-10-08 | $4.76 | $5.00 | 1,298,400 | — | — |
| 2007-10-05 | $4.76 | $5.00 | 706,000 | — | — |
| 2007-10-04 | $4.67 | $4.90 | 924,400 | — | — |
| 2007-10-03 | $4.56 | $4.79 | 486,400 | — | — |
| 2007-10-02 | $4.56 | $4.79 | 691,200 | — | — |
| 2007-10-01 | $4.51 | $4.74 | 1,170,400 | — | — |
| 2007-09-28 | $4.44 | $4.67 | 874,800 | — | — |
| 2007-09-27 | $4.45 | $4.67 | 944,800 | — | — |
| 2007-09-26 | $4.47 | $4.70 | 1,046,800 | — | — |
| 2007-09-25 | $4.41 | $4.63 | 1,290,800 | — | — |
| 2007-09-24 | $4.32 | $4.54 | 828,000 | — | — |
| 2007-09-21 | $4.42 | $4.64 | 1,628,400 | — | — |
| 2007-09-20 | $4.49 | $4.72 | 866,400 | — | — |
| 2007-09-19 | $4.46 | $4.69 | 996,000 | — | — |
| 2007-09-18 | $4.49 | $4.72 | 1,642,800 | — | — |
| 2007-09-17 | $4.33 | $4.55 | 2,804,000 | — | — |
| 2007-09-14 | $4.34 | $4.56 | 853,600 | — | — |
| 2007-09-13 | $4.37 | $4.59 | 1,910,400 | — | — |
| 2007-09-12 | $4.32 | $4.54 | 1,472,800 | — | — |
| 2007-09-11 | $4.29 | $4.50 | 2,294,800 | — | — |
| 2007-09-10 | $4.26 | $4.47 | 1,502,400 | — | — |
| 2007-09-07 | $4.30 | $4.52 | 1,085,200 | — | — |
| 2007-09-06 | $4.48 | $4.71 | 1,229,200 | — | — |
| 2007-09-05 | $4.49 | $4.72 | 1,321,200 | — | — |
| 2007-09-04 | $4.66 | $4.89 | 1,810,000 | — | — |
| 2007-08-31 | $4.61 | $4.85 | 982,000 | — | — |
| 2007-08-30 | $4.57 | $4.80 | 2,387,200 | — | — |
| 2007-08-29 | $4.56 | $4.79 | 1,918,800 | — | — |
| 2007-08-28 | $4.44 | $4.66 | 1,736,800 | — | — |
| 2007-08-27 | $4.66 | $4.90 | 1,318,800 | — | — |
| 2007-08-24 | $4.70 | $4.94 | 1,169,600 | — | — |
| 2007-08-23 | $4.55 | $4.78 | 1,342,400 | — | — |
| 2007-08-22 | $4.67 | $4.91 | 1,972,400 | — | — |
| 2007-08-21 | $4.73 | $4.97 | 3,045,200 | — | — |
| 2007-08-20 | $4.75 | $4.99 | 3,604,000 | — | — |
| 2007-08-17 | $4.82 | $5.06 | 3,758,400 | — | — |
| 2007-08-16 | $4.77 | $5.02 | 4,715,200 | — | — |
| 2007-08-15 | $5.42 | $5.69 | 1,386,800 | — | — |
| 2007-08-14 | $5.37 | $5.65 | 1,290,000 | — | — |
| 2007-08-13 | $5.52 | $5.80 | 1,654,800 | — | — |
| 2007-08-10 | $5.73 | $6.02 | 3,196,400 | — | — |
| 2007-08-09 | $6.12 | $6.43 | 4,975,200 | — | — |
| 2007-08-08 | $6.02 | $6.32 | 6,448,000 | — | — |
| 2007-08-07 | $5.67 | $5.94 | 2,227,200 | — | — |
| 2007-08-06 | $5.39 | $5.64 | 1,640,400 | — | — |
| 2007-08-03 | $5.10 | $5.33 | 1,108,400 | — | — |
| 2007-08-02 | $5.37 | $5.62 | 899,600 | — | — |
| 2007-08-01 | $5.29 | $5.54 | 1,093,200 | — | — |
| 2007-07-31 | $5.26 | $5.50 | 1,138,000 | — | — |
| 2007-07-30 | $5.38 | $5.63 | 1,564,400 | — | — |
| 2007-07-27 | $5.26 | $5.50 | 1,230,400 | — | — |
| 2007-07-26 | $5.42 | $5.67 | 1,878,000 | — | — |
| 2007-07-25 | $5.70 | $5.97 | 1,304,800 | — | — |
| 2007-07-24 | $5.70 | $5.97 | 1,255,200 | — | — |
| 2007-07-23 | $5.87 | $6.15 | 1,301,600 | — | — |
| 2007-07-20 | $5.87 | $6.15 | 1,382,400 | — | — |
| 2007-07-19 | $5.96 | $6.24 | 1,221,200 | — | — |
| 2007-07-18 | $5.81 | $6.08 | 1,126,400 | — | — |
| 2007-07-17 | $5.94 | $6.22 | 2,192,000 | — | — |
| 2007-07-16 | $5.92 | $6.20 | 1,742,000 | — | — |
| 2007-07-13 | $5.87 | $6.14 | 1,746,800 | — | — |
| 2007-07-12 | $5.74 | $6.01 | 1,647,600 | — | — |
| 2007-07-11 | $5.55 | $5.81 | 1,049,200 | — | — |
| 2007-07-10 | $5.46 | $5.71 | 1,477,200 | — | — |
| 2007-07-09 | $5.65 | $5.91 | 1,126,800 | — | — |
| 2007-07-06 | $5.57 | $5.83 | 1,005,200 | — | — |
| 2007-07-05 | $5.59 | $5.85 | 944,400 | — | — |
| 2007-07-03 | $5.67 | $5.93 | 398,000 | — | — |
| 2007-07-02 | $5.63 | $5.89 | 1,572,400 | — | — |
| 2007-06-29 | $5.63 | $5.89 | 978,000 | — | — |
| 2007-06-28 | $5.71 | $5.98 | 1,260,400 | — | — |
| 2007-06-27 | $5.76 | $6.03 | 985,600 | — | — |
| 2007-06-26 | $5.70 | $5.97 | 1,544,800 | — | — |
| 2007-06-25 | $5.70 | $5.96 | 1,096,000 | — | — |
| 2007-06-22 | $5.78 | $6.05 | 2,561,200 | — | — |
| 2007-06-21 | $5.93 | $6.21 | 1,382,000 | — | — |
| 2007-06-20 | $5.83 | $6.10 | 1,333,600 | — | — |
| 2007-06-19 | $5.81 | $6.08 | 997,600 | — | — |
| 2007-06-18 | $5.85 | $6.12 | 1,658,000 | — | — |
| 2007-06-15 | $5.87 | $6.15 | 2,459,200 | — | — |
| 2007-06-14 | $5.80 | $6.07 | 1,014,800 | — | — |
| 2007-06-13 | $5.72 | $5.99 | 1,238,400 | — | — |
| 2007-06-12 | $5.63 | $5.89 | 1,456,000 | — | — |
| 2007-06-11 | $5.70 | $5.97 | 1,446,000 | — | — |
| 2007-06-08 | $5.71 | $5.98 | 871,200 | — | — |
| 2007-06-07 | $5.62 | $5.89 | 1,063,200 | — | — |
| 2007-06-06 | $5.73 | $6.00 | 1,599,600 | — | — |
| 2007-06-05 | $5.80 | $6.07 | 1,292,000 | — | — |
| 2007-06-04 | $5.86 | $6.14 | 1,508,800 | — | — |
| 2007-06-01 | $5.87 | $6.14 | 1,231,600 | — | — |
| 2007-05-31 | $5.88 | $6.16 | 2,151,600 | — | — |
| 2007-05-30 | $5.81 | $6.08 | 1,076,400 | — | — |
| 2007-05-29 | $5.84 | $6.12 | 978,400 | — | — |
| 2007-05-25 | $5.80 | $6.07 | 1,397,200 | — | — |
| 2007-05-24 | $5.77 | $6.04 | 1,220,800 | — | — |
| 2007-05-23 | $5.85 | $6.12 | 1,321,200 | — | — |
| 2007-05-22 | $5.91 | $6.18 | 1,459,600 | — | — |
| 2007-05-21 | $6.00 | $6.28 | 1,111,200 | — | — |
| 2007-05-18 | $5.90 | $6.18 | 1,227,200 | — | — |
| 2007-05-17 | $5.80 | $6.07 | 1,073,600 | — | — |
| 2007-05-16 | $5.83 | $6.10 | 2,085,600 | — | — |
| 2007-05-15 | $5.83 | $6.10 | 1,688,000 | — | — |
| 2007-05-14 | $5.81 | $6.08 | 1,927,600 | — | — |
| 2007-05-11 | $5.83 | $6.10 | 1,333,200 | — | — |
| 2007-05-10 | $5.70 | $5.97 | 1,252,000 | — | — |
| 2007-05-09 | $5.83 | $6.11 | 642,800 | — | — |
| 2007-05-08 | $5.78 | $6.03 | 1,122,800 | — | — |
| 2007-05-07 | $5.85 | $6.10 | 1,657,600 | — | — |
| 2007-05-04 | $5.89 | $6.15 | 1,665,600 | — | — |
| 2007-05-03 | $5.75 | $5.99 | 1,409,600 | — | — |
| 2007-05-02 | $5.64 | $5.88 | 2,342,400 | — | — |
| 2007-05-01 | $5.47 | $5.70 | 2,162,800 | — | — |
| 2007-04-30 | $5.39 | $5.62 | 1,342,800 | — | — |
| 2007-04-27 | $5.45 | $5.68 | 702,000 | — | — |
| 2007-04-26 | $5.47 | $5.70 | 926,400 | — | — |
| 2007-04-25 | $5.42 | $5.65 | 1,534,800 | — | — |
| 2007-04-24 | $5.35 | $5.58 | 978,000 | — | — |
| 2007-04-23 | $5.35 | $5.58 | 917,200 | — | — |
| 2007-04-20 | $5.39 | $5.62 | 1,120,800 | — | — |
| 2007-04-19 | $5.32 | $5.54 | 1,863,600 | — | — |
| 2007-04-18 | $5.38 | $5.61 | 4,719,200 | — | — |
| 2007-04-17 | $5.70 | $5.94 | 886,400 | — | — |
| 2007-04-16 | $5.75 | $6.00 | 865,200 | — | — |
| 2007-04-13 | $5.58 | $5.82 | 430,800 | — | — |
| 2007-04-12 | $5.55 | $5.79 | 593,600 | — | — |
| 2007-04-11 | $5.49 | $5.72 | 2,040,000 | — | — |
| 2007-04-10 | $5.51 | $5.74 | 372,400 | — | — |
| 2007-04-09 | $5.45 | $5.68 | 545,200 | — | — |
| 2007-04-05 | $5.45 | $5.68 | 655,600 | — | — |
| 2007-04-04 | $5.44 | $5.67 | 656,000 | — | — |
| 2007-04-03 | $5.42 | $5.65 | 643,600 | — | — |
| 2007-04-02 | $5.39 | $5.62 | 708,400 | — | — |
| 2007-03-30 | $5.42 | $5.65 | 1,061,200 | — | — |
| 2007-03-29 | $5.44 | $5.67 | 797,200 | — | — |
| 2007-03-28 | $5.48 | $5.71 | 1,024,400 | — | — |
| 2007-03-27 | $5.49 | $5.72 | 713,600 | — | — |
| 2007-03-26 | $5.55 | $5.79 | 775,600 | — | — |
| 2007-03-23 | $5.48 | $5.72 | 598,800 | — | — |
| 2007-03-22 | $5.46 | $5.69 | 642,400 | — | — |
| 2007-03-21 | $5.44 | $5.67 | 1,066,400 | — | — |
| 2007-03-20 | $5.38 | $5.61 | 838,800 | — | — |
| 2007-03-19 | $5.35 | $5.58 | 726,000 | — | — |
| 2007-03-16 | $5.34 | $5.57 | 1,942,400 | — | — |
| 2007-03-15 | $5.37 | $5.60 | 1,115,600 | — | — |
| 2007-03-14 | $5.26 | $5.49 | 938,800 | — | — |
| 2007-03-13 | $5.29 | $5.51 | 922,800 | — | — |
| 2007-03-12 | $5.45 | $5.68 | 578,400 | — | — |
| 2007-03-09 | $5.37 | $5.60 | 576,400 | — | — |
| 2007-03-08 | $5.33 | $5.56 | 846,800 | — | — |
| 2007-03-07 | $5.33 | $5.56 | 970,800 | — | — |
| 2007-03-06 | $5.35 | $5.58 | 654,400 | — | — |
| 2007-03-05 | $5.24 | $5.46 | 1,523,600 | — | — |
| 2007-03-02 | $5.26 | $5.48 | 1,040,000 | — | — |
| 2007-03-01 | $5.49 | $5.72 | 635,200 | — | — |
| 2007-02-28 | $5.48 | $5.72 | 922,800 | — | — |
| 2007-02-27 | $5.53 | $5.77 | 1,128,400 | — | — |
| 2007-02-26 | $5.78 | $6.03 | 907,200 | — | — |
| 2007-02-23 | $5.79 | $6.04 | 642,400 | — | — |
| 2007-02-22 | $5.78 | $6.03 | 649,200 | — | — |
| 2007-02-21 | $5.73 | $5.97 | 418,000 | — | — |
| 2007-02-20 | $5.73 | $5.98 | 1,025,600 | — | — |
| 2007-02-16 | $5.60 | $5.84 | 1,891,200 | — | — |
| 2007-02-15 | $5.59 | $5.83 | 1,525,600 | — | — |
| 2007-02-14 | $5.64 | $5.88 | 1,700,800 | — | — |
| 2007-02-13 | $5.69 | $5.93 | 1,116,400 | — | — |
| 2007-02-12 | $5.60 | $5.84 | 587,200 | — | — |
| 2007-02-09 | $5.57 | $5.81 | 993,600 | — | — |
| 2007-02-08 | $5.61 | $5.85 | 519,200 | — | — |
| 2007-02-07 | $5.65 | $5.89 | 662,800 | — | — |
| 2007-02-06 | $5.58 | $5.80 | 789,200 | — | — |
| 2007-02-05 | $5.54 | $5.75 | 1,295,200 | — | — |
| 2007-02-02 | $5.56 | $5.77 | 902,400 | — | — |
| 2007-02-01 | $5.59 | $5.81 | 1,069,600 | — | — |
| 2007-01-31 | $5.46 | $5.67 | 1,361,600 | — | — |
| 2007-01-30 | $5.49 | $5.71 | 1,560,400 | — | — |
| 2007-01-29 | $5.42 | $5.63 | 2,056,000 | — | — |
| 2007-01-26 | $5.51 | $5.72 | 1,534,800 | — | — |
| 2007-01-25 | $5.54 | $5.75 | 2,428,800 | — | — |
| 2007-01-24 | $5.59 | $5.80 | 5,740,400 | — | — |
| 2007-01-23 | $5.89 | $6.12 | 1,153,600 | — | — |
| 2007-01-22 | $5.87 | $6.10 | 795,600 | — | — |
| 2007-01-19 | $5.88 | $6.11 | 1,647,600 | — | — |
| 2007-01-18 | $5.85 | $6.08 | 2,022,400 | — | — |
| 2007-01-17 | $6.05 | $6.29 | 1,222,400 | — | — |
| 2007-01-16 | $6.02 | $6.25 | 985,600 | — | — |
| 2007-01-12 | $6.11 | $6.35 | 574,400 | — | — |
| 2007-01-11 | $6.06 | $6.30 | 636,400 | — | — |
| 2007-01-10 | $6.01 | $6.24 | 736,800 | — | — |
| 2007-01-09 | $5.95 | $6.18 | 998,400 | — | — |
| 2007-01-08 | $6.02 | $6.25 | 897,600 | — | — |
| 2007-01-05 | $5.94 | $6.17 | 838,400 | — | — |
| 2007-01-04 | $6.11 | $6.35 | 608,000 | — | — |
| 2007-01-03 | $6.05 | $6.28 | 868,400 | — | — |