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
- 1998-05-27 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 | $5.89 | $5.89 | 40,280 | — | — |
| 2007-12-28 | $5.79 | $5.79 | 8,016 | — | — |
| 2007-12-27 | $5.72 | $5.72 | 47,695 | — | — |
| 2007-12-26 | $5.79 | $5.79 | 26,052 | — | — |
| 2007-12-24 | $5.79 | $5.79 | 18,637 | — | — |
| 2007-12-21 | $5.84 | $5.84 | 56,813 | — | — |
| 2007-12-20 | $5.99 | $5.99 | 69,238 | — | — |
| 2007-12-19 | $5.85 | $5.85 | 7,916 | — | — |
| 2007-12-18 | $5.85 | $5.85 | 19,739 | — | — |
| 2007-12-17 | $5.92 | $5.92 | 61,022 | — | — |
| 2007-12-14 | $5.87 | $5.87 | 45,892 | — | — |
| 2007-12-13 | $5.97 | $5.97 | 14,028 | — | — |
| 2007-12-12 | $5.96 | $5.96 | 32,665 | — | — |
| 2007-12-11 | $5.99 | $5.99 | 42,485 | — | — |
| 2007-12-10 | $6.09 | $6.09 | 26,252 | — | — |
| 2007-12-07 | $6.04 | $6.04 | 7,816 | — | — |
| 2007-12-06 | $5.94 | $5.94 | 24,549 | — | — |
| 2007-12-05 | $5.94 | $5.94 | 81,463 | — | — |
| 2007-12-04 | $6.04 | $6.04 | 45,691 | — | — |
| 2007-12-03 | $6.24 | $6.24 | 66,934 | — | — |
| 2007-11-30 | $6.29 | $6.29 | 26,553 | — | — |
| 2007-11-29 | $6.39 | $6.39 | 13,327 | — | — |
| 2007-11-28 | $6.36 | $6.36 | 14,629 | — | — |
| 2007-11-27 | $6.36 | $6.36 | 13,627 | — | — |
| 2007-11-26 | $6.49 | $6.49 | 19,940 | — | — |
| 2007-11-23 | $6.62 | $6.62 | 7,114 | — | — |
| 2007-11-21 | $6.59 | $6.59 | 487,874 | — | — |
| 2007-11-20 | $6.19 | $6.19 | 157,013 | — | — |
| 2007-11-19 | $6.39 | $6.39 | 69,639 | — | — |
| 2007-11-16 | $6.66 | $6.66 | 0 | — | — |
| 2007-11-15 | $6.66 | $6.66 | 103,206 | — | — |
| 2007-11-14 | $6.68 | $6.68 | 12,224 | — | — |
| 2007-11-13 | $6.69 | $6.69 | 55,310 | — | — |
| 2007-11-12 | $6.81 | $6.81 | 10,421 | — | — |
| 2007-11-09 | $6.89 | $6.89 | 2,305 | — | — |
| 2007-11-08 | $6.84 | $6.84 | 7,214 | — | — |
| 2007-11-07 | $6.89 | $6.89 | 9,319 | — | — |
| 2007-11-06 | $6.94 | $6.94 | 7,615 | — | — |
| 2007-11-05 | $6.94 | $6.94 | 23,447 | — | — |
| 2007-11-02 | $6.79 | $6.79 | 66,433 | — | — |
| 2007-11-01 | $6.91 | $6.91 | 63,427 | — | — |
| 2007-10-31 | $6.88 | $6.88 | 86,473 | — | — |
| 2007-10-30 | $6.99 | $6.99 | 9,118 | — | — |
| 2007-10-29 | $7.09 | $7.09 | 20,641 | — | — |
| 2007-10-26 | $7.09 | $7.09 | 27,254 | — | — |
| 2007-10-25 | $7.14 | $7.14 | 6,112 | — | — |
| 2007-10-24 | $7.19 | $7.19 | 501 | — | — |
| 2007-10-23 | $7.19 | $7.19 | 2,305 | — | — |
| 2007-10-22 | $7.29 | $7.29 | 1,403 | — | — |
| 2007-10-19 | $7.19 | $7.19 | 0 | — | — |
| 2007-10-18 | $7.19 | $7.19 | 7,214 | — | — |
| 2007-10-17 | $7.24 | $7.24 | 8,116 | — | — |
| 2007-10-16 | $7.24 | $7.24 | 2,605 | — | — |
| 2007-10-15 | $7.19 | $7.19 | 3,707 | — | — |
| 2007-10-12 | $7.14 | $7.14 | 301 | — | — |
| 2007-10-11 | $7.19 | $7.19 | 3,106 | — | — |
| 2007-10-10 | $7.04 | $7.04 | 125,050 | — | — |
| 2007-10-09 | $6.94 | $6.94 | 40,781 | — | — |
| 2007-10-08 | $6.89 | $6.89 | 6,313 | — | — |
| 2007-10-05 | $6.84 | $6.84 | 10,621 | — | — |
| 2007-10-04 | $6.69 | $6.69 | 2,705 | — | — |
| 2007-10-03 | $6.69 | $6.69 | 1,002 | — | — |
| 2007-10-02 | $6.69 | $6.69 | 22,745 | — | — |
| 2007-10-01 | $6.69 | $6.69 | 26,252 | — | — |
| 2007-09-28 | $6.74 | $6.74 | 10,822 | — | — |
| 2007-09-27 | $6.89 | $6.89 | 25,351 | — | — |
| 2007-09-26 | $6.89 | $6.89 | 56,212 | — | — |
| 2007-09-25 | $6.99 | $6.99 | 20,541 | — | — |
| 2007-09-24 | $6.99 | $6.99 | 8,016 | — | — |
| 2007-09-21 | $6.99 | $6.99 | 33,567 | — | — |
| 2007-09-20 | $6.89 | $6.89 | 11,623 | — | — |
| 2007-09-19 | $6.99 | $6.99 | 20,341 | — | — |
| 2007-09-18 | $6.94 | $6.94 | 11,323 | — | — |
| 2007-09-17 | $7.01 | $7.01 | 2,305 | — | — |
| 2007-09-14 | $7.04 | $7.04 | 3,607 | — | — |
| 2007-09-13 | $7.04 | $7.04 | 601 | — | — |
| 2007-09-12 | $7.07 | $7.07 | 18,737 | — | — |
| 2007-09-11 | $7.04 | $7.04 | 68,236 | — | — |
| 2007-09-10 | $7.19 | $7.19 | 49,699 | — | — |
| 2007-09-07 | $7.03 | $7.03 | 11,523 | — | — |
| 2007-09-06 | $6.99 | $6.99 | 24,048 | — | — |
| 2007-09-05 | $6.99 | $6.99 | 29,659 | — | — |
| 2007-09-04 | $7.03 | $7.03 | 3,707 | — | — |
| 2007-08-31 | $7.09 | $7.09 | 3,707 | — | — |
| 2007-08-30 | $7.04 | $7.04 | 3,006 | — | — |
| 2007-08-29 | $7.04 | $7.04 | 3,006 | — | — |
| 2007-08-28 | $6.97 | $6.97 | 1,403 | — | — |
| 2007-08-27 | $6.94 | $6.94 | 53,607 | — | — |
| 2007-08-24 | $6.99 | $6.99 | 20,441 | — | — |
| 2007-08-23 | $7.04 | $7.04 | 1,002 | — | — |
| 2007-08-22 | $6.99 | $6.99 | 61,823 | — | — |
| 2007-08-21 | $7.04 | $7.04 | 83,366 | — | — |
| 2007-08-20 | $6.99 | $6.99 | 2,605 | — | — |
| 2007-08-17 | $7.09 | $7.09 | 82,865 | — | — |
| 2007-08-16 | $7.13 | $7.13 | 40,882 | — | — |
| 2007-08-15 | $7.34 | $7.34 | 43,587 | — | — |
| 2007-08-14 | $7.49 | $7.49 | 29,459 | — | — |
| 2007-08-13 | $7.53 | $7.53 | 13,527 | — | — |
| 2007-08-10 | $7.88 | $7.88 | 121,242 | — | — |
| 2007-08-09 | $7.39 | $7.39 | 125,150 | — | — |
| 2007-08-08 | $7.82 | $7.82 | 80,861 | — | — |
| 2007-08-07 | $8.08 | $8.08 | 81,964 | — | — |
| 2007-08-06 | $8.58 | $8.58 | 45,190 | — | — |
| 2007-08-03 | $8.73 | $8.73 | 6,814 | — | — |
| 2007-08-02 | $8.88 | $8.88 | 7,415 | — | — |
| 2007-08-01 | $8.88 | $8.88 | 6,112 | — | — |
| 2007-07-31 | $8.93 | $8.93 | 79,759 | — | — |
| 2007-07-30 | $8.98 | $8.98 | 18,838 | — | — |
| 2007-07-27 | $8.63 | $8.63 | 13,026 | — | — |
| 2007-07-26 | $8.98 | $8.98 | 11,723 | — | — |
| 2007-07-25 | $9.23 | $9.23 | 3,006 | — | — |
| 2007-07-24 | $9.23 | $9.23 | 5,311 | — | — |
| 2007-07-23 | $9.38 | $9.38 | 18,136 | — | — |
| 2007-07-20 | $9.48 | $9.48 | 1,202 | — | — |
| 2007-07-19 | $9.53 | $9.53 | 21,242 | — | — |
| 2007-07-18 | $9.63 | $9.63 | 2,004 | — | — |
| 2007-07-17 | $9.63 | $9.63 | 14,429 | — | — |
| 2007-07-16 | $9.63 | $9.63 | 13,126 | — | — |
| 2007-07-13 | $9.73 | $9.73 | 2,405 | — | — |
| 2007-07-12 | $9.83 | $9.83 | 53,407 | — | — |
| 2007-07-11 | $9.73 | $9.73 | 12,124 | — | — |
| 2007-07-10 | $9.73 | $9.73 | 31,663 | — | — |
| 2007-07-09 | $9.63 | $9.63 | 2,004 | — | — |
| 2007-07-06 | $9.63 | $9.63 | 15,130 | — | — |
| 2007-07-05 | $9.48 | $9.48 | 5,912 | — | — |
| 2007-07-03 | $9.40 | $9.40 | 31,763 | — | — |
| 2007-07-02 | $9.33 | $9.33 | 23,547 | — | — |
| 2007-06-29 | $9.08 | $9.08 | 401 | — | — |
| 2007-06-28 | $9.08 | $9.08 | 29,058 | — | — |
| 2007-06-27 | $8.98 | $8.98 | 7,214 | — | — |
| 2007-06-26 | $9.03 | $9.03 | 2,806 | — | — |
| 2007-06-25 | $9.03 | $9.03 | 1,904 | — | — |
| 2007-06-22 | $8.98 | $8.98 | 9,619 | — | — |
| 2007-06-21 | $8.98 | $8.98 | 6,413 | — | — |
| 2007-06-20 | $8.93 | $8.93 | 11,924 | — | — |
| 2007-06-19 | $9.08 | $9.08 | 6,513 | — | — |
| 2007-06-18 | $8.98 | $8.98 | 9,719 | — | — |
| 2007-06-15 | $9.13 | $9.13 | 1,603 | — | — |
| 2007-06-14 | $9.11 | $9.11 | 38,677 | — | — |
| 2007-06-13 | $9.12 | $9.12 | 4,208 | — | — |
| 2007-06-12 | $9.13 | $9.13 | 39,479 | — | — |
| 2007-06-11 | $9.43 | $9.43 | 7,816 | — | — |
| 2007-06-08 | $9.53 | $9.53 | 0 | — | — |
| 2007-06-07 | $9.53 | $9.53 | 1,804 | — | — |
| 2007-06-06 | $9.73 | $9.73 | 4,008 | — | — |
| 2007-06-05 | $9.73 | $9.73 | 3,206 | — | — |
| 2007-06-04 | $9.78 | $9.78 | 50,601 | — | — |
| 2007-06-01 | $9.78 | $9.78 | 0 | — | — |
| 2007-05-31 | $9.78 | $9.78 | 16,132 | — | — |
| 2007-05-30 | $9.44 | $9.44 | 9,719 | — | — |
| 2007-05-29 | $9.50 | $9.50 | 1,503 | — | — |
| 2007-05-25 | $9.48 | $9.48 | 4,509 | — | — |
| 2007-05-24 | $9.48 | $9.48 | 6,814 | — | — |
| 2007-05-23 | $9.49 | $9.49 | 21,944 | — | — |
| 2007-05-22 | $9.43 | $9.43 | 1,804 | — | — |
| 2007-05-21 | $9.43 | $9.43 | 37,174 | — | — |
| 2007-05-18 | $9.40 | $9.40 | 14,930 | — | — |
| 2007-05-17 | $9.38 | $9.38 | 6,413 | — | — |
| 2007-05-16 | $9.43 | $9.43 | 18,838 | — | — |
| 2007-05-15 | $9.43 | $9.43 | 9,118 | — | — |
| 2007-05-14 | $9.48 | $9.48 | 81,362 | — | — |
| 2007-05-11 | $9.43 | $9.43 | 4,108 | — | — |
| 2007-05-10 | $9.36 | $9.36 | 45,290 | — | — |
| 2007-05-09 | $9.47 | $9.47 | 5,210 | — | — |
| 2007-05-08 | $9.48 | $9.48 | 17,635 | — | — |
| 2007-05-07 | $9.73 | $9.73 | 91,282 | — | — |
| 2007-05-04 | $9.48 | $9.48 | 66,633 | — | — |
| 2007-05-03 | $9.38 | $9.38 | 74,950 | — | — |
| 2007-05-02 | $8.98 | $8.98 | 51,603 | — | — |
| 2007-05-01 | $8.88 | $8.88 | 29,960 | — | — |
| 2007-04-30 | $8.83 | $8.83 | 10,822 | — | — |
| 2007-04-27 | $8.88 | $8.88 | 7,515 | — | — |
| 2007-04-26 | $8.78 | $8.78 | 4,409 | — | — |
| 2007-04-25 | $8.88 | $8.88 | 16,533 | — | — |
| 2007-04-24 | $8.88 | $8.88 | 11,022 | — | — |
| 2007-04-23 | $8.98 | $8.98 | 4,910 | — | — |
| 2007-04-20 | $8.98 | $8.98 | 32,665 | — | — |
| 2007-04-19 | $8.88 | $8.88 | 3,206 | — | — |
| 2007-04-18 | $8.88 | $8.88 | 1,002 | — | — |
| 2007-04-17 | $8.88 | $8.88 | 7,114 | — | — |
| 2007-04-16 | $8.78 | $8.78 | 42,785 | — | — |
| 2007-04-13 | $8.43 | $8.43 | 13,627 | — | — |
| 2007-04-12 | $8.43 | $8.43 | 48,196 | — | — |
| 2007-04-11 | $8.38 | $8.38 | 4,709 | — | — |
| 2007-04-10 | $8.33 | $8.33 | 15,030 | — | — |
| 2007-04-09 | $8.18 | $8.18 | 5,611 | — | — |
| 2007-04-05 | $8.33 | $8.33 | 10,020 | — | — |
| 2007-04-04 | $8.33 | $8.33 | 28,657 | — | — |
| 2007-04-03 | $8.28 | $8.28 | 32,264 | — | — |
| 2007-04-02 | $8.03 | $8.03 | 902 | — | — |
| 2007-03-30 | $8.08 | $8.08 | 48,998 | — | — |
| 2007-03-29 | $8.13 | $8.13 | 48,196 | — | — |
| 2007-03-28 | $8.13 | $8.13 | 43,086 | — | — |
| 2007-03-27 | $8.13 | $8.13 | 48,697 | — | — |
| 2007-03-26 | $8.13 | $8.13 | 18,737 | — | — |
| 2007-03-23 | $8.18 | $8.18 | 100,501 | — | — |
| 2007-03-22 | $7.86 | $7.86 | 87,976 | — | — |
| 2007-03-21 | $7.78 | $7.78 | 14,028 | — | — |
| 2007-03-20 | $7.78 | $7.78 | 1,303 | — | — |
| 2007-03-19 | $7.78 | $7.78 | 2,405 | — | — |
| 2007-03-16 | $7.78 | $7.78 | 18,737 | — | — |
| 2007-03-15 | $7.78 | $7.78 | 8,216 | — | — |
| 2007-03-14 | $7.73 | $7.73 | 10,120 | — | — |
| 2007-03-13 | $7.73 | $7.73 | 1,804 | — | — |
| 2007-03-12 | $7.63 | $7.63 | 15,230 | — | — |
| 2007-03-09 | $7.78 | $7.78 | 13,226 | — | — |
| 2007-03-08 | $7.78 | $7.78 | 38,777 | — | — |
| 2007-03-07 | $7.78 | $7.78 | 51,102 | — | — |
| 2007-03-06 | $7.78 | $7.78 | 20,641 | — | — |
| 2007-03-05 | $7.68 | $7.68 | 79,559 | — | — |
| 2007-03-02 | $7.58 | $7.58 | 87,274 | — | — |
| 2007-03-01 | $7.78 | $7.78 | 180,661 | — | — |
| 2007-02-28 | $7.83 | $7.83 | 55,010 | — | — |
| 2007-02-27 | $7.93 | $7.93 | 8,417 | — | — |
| 2007-02-26 | $7.93 | $7.93 | 87,575 | — | — |
| 2007-02-23 | $7.34 | $7.34 | 24,850 | — | — |
| 2007-02-22 | $7.09 | $7.09 | 10,321 | — | — |
| 2007-02-21 | $7.09 | $7.09 | 2,204 | — | — |
| 2007-02-20 | $7.09 | $7.09 | 10,120 | — | — |
| 2007-02-16 | $7.15 | $7.15 | 5,511 | — | — |
| 2007-02-15 | $7.17 | $7.17 | 1,002 | — | — |
| 2007-02-14 | $7.17 | $7.17 | 26,353 | — | — |
| 2007-02-13 | $7.19 | $7.19 | 12,224 | — | — |
| 2007-02-12 | $7.19 | $7.19 | 35,872 | — | — |
| 2007-02-09 | $7.29 | $7.29 | 32,966 | — | — |
| 2007-02-08 | $7.44 | $7.44 | 41,082 | — | — |
| 2007-02-07 | $7.53 | $7.53 | 28,858 | — | — |
| 2007-02-06 | $7.53 | $7.53 | 5,411 | — | — |
| 2007-02-05 | $7.58 | $7.58 | 1,904 | — | — |
| 2007-02-02 | $7.58 | $7.58 | 3,908 | — | — |
| 2007-02-01 | $7.58 | $7.58 | 204,508 | — | — |
| 2007-01-31 | $7.58 | $7.58 | 11,824 | — | — |
| 2007-01-30 | $7.63 | $7.63 | 1,804 | — | — |
| 2007-01-29 | $7.63 | $7.63 | 15,230 | — | — |
| 2007-01-26 | $7.49 | $7.49 | 34,769 | — | — |
| 2007-01-25 | $7.47 | $7.47 | 137,575 | — | — |
| 2007-01-24 | $7.34 | $7.34 | 37,274 | — | — |
| 2007-01-23 | $7.34 | $7.34 | 501 | — | — |
| 2007-01-22 | $7.34 | $7.34 | 501 | — | — |
| 2007-01-19 | $7.31 | $7.31 | 1,202 | — | — |
| 2007-01-18 | $7.30 | $7.30 | 1,804 | — | — |
| 2007-01-17 | $7.39 | $7.39 | 16,433 | — | — |
| 2007-01-16 | $7.39 | $7.39 | 20,040 | — | — |
| 2007-01-12 | $7.34 | $7.34 | 7,415 | — | — |
| 2007-01-11 | $7.39 | $7.39 | 32,164 | — | — |
| 2007-01-10 | $7.19 | $7.19 | 10,321 | — | — |
| 2007-01-09 | $7.14 | $7.14 | 1,202 | — | — |
| 2007-01-08 | $7.09 | $7.09 | 44,589 | — | — |
| 2007-01-05 | $7.04 | $7.04 | 2,004 | — | — |
| 2007-01-04 | $7.04 | $7.04 | 2,705 | — | — |
| 2007-01-03 | $7.04 | $7.04 | 5,411 | — | — |