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
- 1980-12-04 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 | $5.53 | $5.53 | 446,000 | — | — |
| 2007-12-28 | $5.93 | $5.93 | 111,800 | — | — |
| 2007-12-27 | $6.00 | $6.00 | 105,800 | — | — |
| 2007-12-26 | $6.72 | $6.72 | 65,400 | — | — |
| 2007-12-24 | $6.77 | $6.77 | 49,300 | — | — |
| 2007-12-21 | $6.64 | $6.64 | 286,400 | — | — |
| 2007-12-20 | $6.36 | $6.36 | 99,200 | — | — |
| 2007-12-19 | $6.32 | $6.32 | 114,200 | — | — |
| 2007-12-18 | $6.25 | $6.25 | 135,200 | — | — |
| 2007-12-17 | $6.00 | $6.00 | 71,700 | — | — |
| 2007-12-14 | $6.05 | $6.05 | 120,400 | — | — |
| 2007-12-13 | $6.25 | $6.25 | 94,600 | — | — |
| 2007-12-12 | $6.25 | $6.25 | 156,200 | — | — |
| 2007-12-11 | $6.05 | $6.05 | 171,700 | — | — |
| 2007-12-10 | $6.29 | $6.29 | 109,700 | — | — |
| 2007-12-07 | $6.28 | $6.28 | 43,700 | — | — |
| 2007-12-06 | $6.22 | $6.22 | 103,500 | — | — |
| 2007-12-05 | $6.30 | $6.30 | 85,600 | — | — |
| 2007-12-04 | $6.43 | $6.43 | 256,500 | — | — |
| 2007-12-03 | $6.52 | $6.52 | 85,700 | — | — |
| 2007-11-30 | $6.56 | $6.56 | 214,800 | — | — |
| 2007-11-29 | $6.65 | $6.65 | 324,400 | — | — |
| 2007-11-28 | $7.92 | $7.92 | 104,600 | — | — |
| 2007-11-27 | $7.78 | $7.78 | 114,500 | — | — |
| 2007-11-26 | $7.72 | $7.72 | 83,500 | — | — |
| 2007-11-23 | $8.33 | $8.33 | 57,600 | — | — |
| 2007-11-21 | $7.82 | $7.82 | 95,800 | — | — |
| 2007-11-20 | $8.11 | $8.11 | 68,000 | — | — |
| 2007-11-19 | $7.78 | $7.78 | 63,500 | — | — |
| 2007-11-16 | $7.86 | $7.86 | 91,900 | — | — |
| 2007-11-15 | $7.77 | $7.77 | 60,700 | — | — |
| 2007-11-14 | $7.91 | $7.91 | 54,400 | — | — |
| 2007-11-13 | $8.27 | $8.27 | 117,500 | — | — |
| 2007-11-12 | $7.98 | $7.98 | 97,900 | — | — |
| 2007-11-09 | $7.71 | $7.71 | 78,400 | — | — |
| 2007-11-08 | $7.89 | $7.89 | 71,800 | — | — |
| 2007-11-07 | $7.35 | $7.35 | 123,700 | — | — |
| 2007-11-06 | $8.42 | $8.42 | 75,400 | — | — |
| 2007-11-05 | $7.85 | $7.85 | 97,900 | — | — |
| 2007-11-02 | $8.55 | $8.55 | 112,600 | — | — |
| 2007-11-01 | $7.66 | $7.66 | 154,000 | — | — |
| 2007-10-31 | $8.60 | $8.60 | 86,500 | — | — |
| 2007-10-30 | $8.67 | $8.67 | 99,200 | — | — |
| 2007-10-29 | $8.67 | $8.67 | 92,700 | — | — |
| 2007-10-26 | $8.68 | $8.68 | 150,900 | — | — |
| 2007-10-25 | $8.26 | $8.26 | 166,200 | — | — |
| 2007-10-24 | $8.46 | $8.46 | 397,700 | — | — |
| 2007-10-23 | $7.10 | $7.10 | 224,700 | — | — |
| 2007-10-22 | $7.61 | $7.61 | 106,700 | — | — |
| 2007-10-19 | $7.45 | $7.45 | 147,900 | — | — |
| 2007-10-18 | $8.03 | $8.03 | 85,500 | — | — |
| 2007-10-17 | $8.28 | $8.28 | 98,400 | — | — |
| 2007-10-16 | $8.74 | $8.74 | 42,500 | — | — |
| 2007-10-15 | $8.69 | $8.69 | 67,600 | — | — |
| 2007-10-12 | $8.74 | $8.74 | 60,000 | — | — |
| 2007-10-11 | $8.47 | $8.47 | 115,900 | — | — |
| 2007-10-10 | $8.49 | $8.49 | 68,000 | — | — |
| 2007-10-09 | $8.53 | $8.53 | 87,400 | — | — |
| 2007-10-08 | $8.65 | $8.65 | 78,400 | — | — |
| 2007-10-05 | $8.90 | $8.90 | 135,800 | — | — |
| 2007-10-04 | $8.00 | $8.00 | 73,600 | — | — |
| 2007-10-03 | $8.11 | $8.11 | 127,500 | — | — |
| 2007-10-02 | $8.80 | $8.80 | 185,700 | — | — |
| 2007-10-01 | $8.00 | $8.00 | 158,600 | — | — |
| 2007-09-28 | $7.65 | $7.65 | 89,700 | — | — |
| 2007-09-27 | $7.93 | $7.93 | 85,600 | — | — |
| 2007-09-26 | $7.59 | $7.59 | 28,200 | — | — |
| 2007-09-25 | $7.58 | $7.58 | 62,200 | — | — |
| 2007-09-24 | $7.80 | $7.80 | 60,700 | — | — |
| 2007-09-21 | $7.85 | $7.85 | 170,200 | — | — |
| 2007-09-20 | $8.00 | $8.00 | 103,000 | — | — |
| 2007-09-19 | $8.39 | $8.39 | 252,300 | — | — |
| 2007-09-18 | $7.95 | $7.95 | 107,300 | — | — |
| 2007-09-17 | $7.25 | $7.25 | 49,900 | — | — |
| 2007-09-14 | $7.31 | $7.31 | 42,100 | — | — |
| 2007-09-13 | $7.10 | $7.10 | 39,000 | — | — |
| 2007-09-12 | $7.34 | $7.34 | 53,200 | — | — |
| 2007-09-11 | $7.39 | $7.39 | 28,400 | — | — |
| 2007-09-10 | $7.16 | $7.16 | 77,500 | — | — |
| 2007-09-07 | $7.23 | $7.23 | 59,600 | — | — |
| 2007-09-06 | $7.55 | $7.55 | 40,100 | — | — |
| 2007-09-05 | $7.60 | $7.60 | 88,600 | — | — |
| 2007-09-04 | $7.53 | $7.53 | 71,700 | — | — |
| 2007-08-31 | $7.54 | $7.54 | 114,500 | — | — |
| 2007-08-30 | $7.60 | $7.60 | 62,300 | — | — |
| 2007-08-29 | $7.80 | $7.80 | 75,700 | — | — |
| 2007-08-28 | $7.27 | $7.27 | 66,700 | — | — |
| 2007-08-27 | $7.53 | $7.53 | 58,800 | — | — |
| 2007-08-24 | $7.46 | $7.46 | 73,800 | — | — |
| 2007-08-23 | $7.34 | $7.34 | 46,000 | — | — |
| 2007-08-22 | $7.72 | $7.72 | 96,100 | — | — |
| 2007-08-21 | $7.70 | $7.70 | 78,100 | — | — |
| 2007-08-20 | $7.78 | $7.78 | 97,500 | — | — |
| 2007-08-17 | $7.59 | $7.59 | 161,600 | — | — |
| 2007-08-16 | $7.25 | $7.25 | 149,700 | — | — |
| 2007-08-15 | $6.80 | $6.80 | 95,300 | — | — |
| 2007-08-14 | $7.00 | $7.00 | 91,900 | — | — |
| 2007-08-13 | $6.93 | $6.93 | 115,600 | — | — |
| 2007-08-10 | $7.00 | $7.00 | 240,500 | — | — |
| 2007-08-09 | $6.23 | $6.23 | 109,100 | — | — |
| 2007-08-08 | $6.40 | $6.40 | 183,600 | — | — |
| 2007-08-07 | $5.22 | $5.22 | 78,900 | — | — |
| 2007-08-06 | $5.48 | $5.48 | 143,500 | — | — |
| 2007-08-03 | $4.84 | $4.84 | 93,800 | — | — |
| 2007-08-02 | $5.22 | $5.22 | 72,300 | — | — |
| 2007-08-01 | $5.25 | $5.25 | 76,500 | — | — |
| 2007-07-31 | $5.05 | $5.05 | 136,700 | — | — |
| 2007-07-30 | $5.36 | $5.36 | 83,600 | — | — |
| 2007-07-27 | $4.94 | $4.94 | 113,700 | — | — |
| 2007-07-26 | $5.00 | $5.00 | 90,300 | — | — |
| 2007-07-25 | $5.32 | $5.32 | 100,800 | — | — |
| 2007-07-24 | $5.49 | $5.49 | 150,200 | — | — |
| 2007-07-23 | $6.13 | $6.13 | 112,700 | — | — |
| 2007-07-20 | $6.21 | $6.21 | 140,600 | — | — |
| 2007-07-19 | $6.58 | $6.58 | 61,600 | — | — |
| 2007-07-18 | $6.39 | $6.39 | 71,100 | — | — |
| 2007-07-17 | $6.53 | $6.53 | 52,800 | — | — |
| 2007-07-16 | $6.91 | $6.91 | 118,700 | — | — |
| 2007-07-13 | $7.15 | $7.15 | 95,800 | — | — |
| 2007-07-12 | $7.17 | $7.17 | 63,700 | — | — |
| 2007-07-11 | $7.06 | $7.06 | 53,400 | — | — |
| 2007-07-10 | $6.85 | $6.85 | 118,900 | — | — |
| 2007-07-09 | $7.29 | $7.29 | 66,800 | — | — |
| 2007-07-06 | $7.42 | $7.42 | 24,200 | — | — |
| 2007-07-05 | $7.18 | $7.18 | 50,600 | — | — |
| 2007-07-03 | $7.52 | $7.52 | 66,400 | — | — |
| 2007-07-02 | $7.34 | $7.34 | 259,200 | — | — |
| 2007-06-29 | $7.04 | $7.04 | 121,300 | — | — |
| 2007-06-28 | $7.33 | $7.33 | 196,500 | — | — |
| 2007-06-27 | $7.13 | $7.13 | 218,300 | — | — |
| 2007-06-26 | $6.10 | $6.10 | 170,900 | — | — |
| 2007-06-25 | $6.31 | $6.31 | 259,200 | — | — |
| 2007-06-22 | $6.76 | $6.76 | 1,581,100 | — | — |
| 2007-06-21 | $7.00 | $7.00 | 78,800 | — | — |
| 2007-06-20 | $7.21 | $7.21 | 65,800 | — | — |
| 2007-06-19 | $7.30 | $7.30 | 66,700 | — | — |
| 2007-06-18 | $6.75 | $6.75 | 51,800 | — | — |
| 2007-06-15 | $6.80 | $6.80 | 30,400 | — | — |
| 2007-06-14 | $6.77 | $6.77 | 88,500 | — | — |
| 2007-06-13 | $6.84 | $6.84 | 85,200 | — | — |
| 2007-06-12 | $7.25 | $7.25 | 79,800 | — | — |
| 2007-06-11 | $7.79 | $7.79 | 54,700 | — | — |
| 2007-06-08 | $7.86 | $7.86 | 25,400 | — | — |
| 2007-06-07 | $7.88 | $7.88 | 14,100 | — | — |
| 2007-06-06 | $7.82 | $7.82 | 23,900 | — | — |
| 2007-06-05 | $7.95 | $7.95 | 47,100 | — | — |
| 2007-06-04 | $8.00 | $8.00 | 49,100 | — | — |
| 2007-06-01 | $7.90 | $7.90 | 32,400 | — | — |
| 2007-05-31 | $7.75 | $7.75 | 30,400 | — | — |
| 2007-05-30 | $7.90 | $7.90 | 21,200 | — | — |
| 2007-05-29 | $7.95 | $7.95 | 46,900 | — | — |
| 2007-05-25 | $7.90 | $7.90 | 78,800 | — | — |
| 2007-05-24 | $7.78 | $7.78 | 38,900 | — | — |
| 2007-05-23 | $7.60 | $7.60 | 78,800 | — | — |
| 2007-05-22 | $7.64 | $7.64 | 13,500 | — | — |
| 2007-05-21 | $7.61 | $7.61 | 15,400 | — | — |
| 2007-05-18 | $7.63 | $7.63 | 21,000 | — | — |
| 2007-05-17 | $7.75 | $7.75 | 35,300 | — | — |
| 2007-05-16 | $7.79 | $7.79 | 10,400 | — | — |
| 2007-05-15 | $7.80 | $7.80 | 21,600 | — | — |
| 2007-05-14 | $7.75 | $7.75 | 22,900 | — | — |
| 2007-05-11 | $7.74 | $7.74 | 19,900 | — | — |
| 2007-05-10 | $7.66 | $7.66 | 20,900 | — | — |
| 2007-05-09 | $7.75 | $7.75 | 12,600 | — | — |
| 2007-05-08 | $7.73 | $7.73 | 22,800 | — | — |
| 2007-05-07 | $7.70 | $7.70 | 23,300 | — | — |
| 2007-05-04 | $7.75 | $7.75 | 16,700 | — | — |
| 2007-05-03 | $7.69 | $7.69 | 15,200 | — | — |
| 2007-05-02 | $7.75 | $7.75 | 47,300 | — | — |
| 2007-05-01 | $7.64 | $7.64 | 16,800 | — | — |
| 2007-04-30 | $7.66 | $7.66 | 39,600 | — | — |
| 2007-04-27 | $7.67 | $7.67 | 26,100 | — | — |
| 2007-04-26 | $7.60 | $7.60 | 10,600 | — | — |
| 2007-04-25 | $7.69 | $7.69 | 22,100 | — | — |
| 2007-04-24 | $7.56 | $7.56 | 22,700 | — | — |
| 2007-04-23 | $7.59 | $7.59 | 21,600 | — | — |
| 2007-04-20 | $7.61 | $7.61 | 17,300 | — | — |
| 2007-04-19 | $7.62 | $7.62 | 22,000 | — | — |
| 2007-04-18 | $7.69 | $7.69 | 30,000 | — | — |
| 2007-04-17 | $7.78 | $7.78 | 14,800 | — | — |
| 2007-04-16 | $7.78 | $7.78 | 23,700 | — | — |
| 2007-04-13 | $7.79 | $7.79 | 53,700 | — | — |
| 2007-04-12 | $7.48 | $7.48 | 36,100 | — | — |
| 2007-04-11 | $7.30 | $7.30 | 10,300 | — | — |
| 2007-04-10 | $7.30 | $7.30 | 29,500 | — | — |
| 2007-04-09 | $7.27 | $7.27 | 26,200 | — | — |
| 2007-04-05 | $7.30 | $7.30 | 10,600 | — | — |
| 2007-04-04 | $7.30 | $7.30 | 17,400 | — | — |
| 2007-04-03 | $7.36 | $7.36 | 22,100 | — | — |
| 2007-04-02 | $7.37 | $7.37 | 15,000 | — | — |
| 2007-03-30 | $7.31 | $7.31 | 26,000 | — | — |
| 2007-03-29 | $7.12 | $7.12 | 21,300 | — | — |
| 2007-03-28 | $7.20 | $7.20 | 12,800 | — | — |
| 2007-03-27 | $7.39 | $7.39 | 15,000 | — | — |
| 2007-03-26 | $7.55 | $7.55 | 13,000 | — | — |
| 2007-03-23 | $7.49 | $7.49 | 14,600 | — | — |
| 2007-03-22 | $7.36 | $7.36 | 16,900 | — | — |
| 2007-03-21 | $7.38 | $7.38 | 25,000 | — | — |
| 2007-03-20 | $7.71 | $7.71 | 161,600 | — | — |
| 2007-03-19 | $7.60 | $7.60 | 61,900 | — | — |
| 2007-03-16 | $7.15 | $7.15 | 33,800 | — | — |
| 2007-03-15 | $7.15 | $7.15 | 18,100 | — | — |
| 2007-03-14 | $7.15 | $7.15 | 42,000 | — | — |
| 2007-03-13 | $7.00 | $7.00 | 17,000 | — | — |
| 2007-03-12 | $7.02 | $7.02 | 23,900 | — | — |
| 2007-03-09 | $7.00 | $7.00 | 14,400 | — | — |
| 2007-03-08 | $6.88 | $6.88 | 13,500 | — | — |
| 2007-03-07 | $6.89 | $6.89 | 18,000 | — | — |
| 2007-03-06 | $6.87 | $6.87 | 9,600 | — | — |
| 2007-03-05 | $6.90 | $6.90 | 11,100 | — | — |
| 2007-03-02 | $6.94 | $6.94 | 18,700 | — | — |
| 2007-03-01 | $6.92 | $6.92 | 6,000 | — | — |
| 2007-02-28 | $6.90 | $6.90 | 31,600 | — | — |
| 2007-02-27 | $6.97 | $6.97 | 20,100 | — | — |
| 2007-02-26 | $7.00 | $7.00 | 14,100 | — | — |
| 2007-02-23 | $7.03 | $7.03 | 13,700 | — | — |
| 2007-02-22 | $7.05 | $7.05 | 17,200 | — | — |
| 2007-02-21 | $7.04 | $7.04 | 35,200 | — | — |
| 2007-02-20 | $7.10 | $7.10 | 23,400 | — | — |
| 2007-02-16 | $7.04 | $7.04 | 40,000 | — | — |
| 2007-02-15 | $7.10 | $7.10 | 15,200 | — | — |
| 2007-02-14 | $7.17 | $7.17 | 31,300 | — | — |
| 2007-02-13 | $7.13 | $7.13 | 28,300 | — | — |
| 2007-02-12 | $7.10 | $7.10 | 17,100 | — | — |
| 2007-02-09 | $7.13 | $7.13 | 17,000 | — | — |
| 2007-02-08 | $7.17 | $7.17 | 21,800 | — | — |
| 2007-02-07 | $7.15 | $7.15 | 28,100 | — | — |
| 2007-02-06 | $7.14 | $7.14 | 31,700 | — | — |
| 2007-02-05 | $7.10 | $7.10 | 33,000 | — | — |
| 2007-02-02 | $7.17 | $7.17 | 24,100 | — | — |
| 2007-02-01 | $7.10 | $7.10 | 26,900 | — | — |
| 2007-01-31 | $7.20 | $7.20 | 29,900 | — | — |
| 2007-01-30 | $7.20 | $7.20 | 41,800 | — | — |
| 2007-01-29 | $7.12 | $7.12 | 29,200 | — | — |
| 2007-01-26 | $7.05 | $7.05 | 12,200 | — | — |
| 2007-01-25 | $7.10 | $7.10 | 42,500 | — | — |
| 2007-01-24 | $7.08 | $7.08 | 55,000 | — | — |
| 2007-01-23 | $7.08 | $7.08 | 38,600 | — | — |
| 2007-01-22 | $7.10 | $7.10 | 31,200 | — | — |
| 2007-01-19 | $7.10 | $7.10 | 49,200 | — | — |
| 2007-01-18 | $6.98 | $6.98 | 14,000 | — | — |
| 2007-01-17 | $6.97 | $6.97 | 23,200 | — | — |
| 2007-01-16 | $6.99 | $6.99 | 44,700 | — | — |
| 2007-01-12 | $6.96 | $6.96 | 37,400 | — | — |
| 2007-01-11 | $6.78 | $6.78 | 5,900 | — | — |
| 2007-01-10 | $6.90 | $6.90 | 26,600 | — | — |
| 2007-01-09 | $6.85 | $6.85 | 71,600 | — | — |
| 2007-01-08 | $6.90 | $6.90 | 39,100 | — | — |
| 2007-01-05 | $6.69 | $6.69 | 10,100 | — | — |
| 2007-01-04 | $6.70 | $6.70 | 22,200 | — | — |
| 2007-01-03 | $6.90 | $6.90 | 107,600 | — | — |