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
- 1998-06-30 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 | $5.80 | $5.80 | 934,700 | — | — |
| 2007-12-28 | $5.83 | $5.83 | 946,100 | — | — |
| 2007-12-27 | $5.85 | $5.85 | 813,200 | — | — |
| 2007-12-26 | $5.95 | $5.95 | 299,300 | — | — |
| 2007-12-24 | $5.96 | $5.96 | 401,800 | — | — |
| 2007-12-21 | $5.85 | $5.85 | 827,600 | — | — |
| 2007-12-20 | $5.73 | $5.73 | 824,900 | — | — |
| 2007-12-19 | $5.77 | $5.77 | 1,030,500 | — | — |
| 2007-12-18 | $5.79 | $5.79 | 861,200 | — | — |
| 2007-12-17 | $5.70 | $5.70 | 1,125,600 | — | — |
| 2007-12-14 | $5.71 | $5.71 | 716,500 | — | — |
| 2007-12-13 | $5.74 | $5.74 | 1,071,400 | — | — |
| 2007-12-12 | $5.80 | $5.80 | 1,831,400 | — | — |
| 2007-12-11 | $5.56 | $5.56 | 1,729,300 | — | — |
| 2007-12-10 | $5.77 | $5.77 | 541,300 | — | — |
| 2007-12-07 | $5.75 | $5.75 | 574,000 | — | — |
| 2007-12-06 | $5.77 | $5.77 | 701,100 | — | — |
| 2007-12-05 | $5.65 | $5.65 | 1,535,100 | — | — |
| 2007-12-04 | $5.67 | $5.67 | 812,700 | — | — |
| 2007-12-03 | $5.75 | $5.75 | 1,026,100 | — | — |
| 2007-11-30 | $5.87 | $5.87 | 1,092,100 | — | — |
| 2007-11-29 | $6.19 | $6.19 | 800,000 | — | — |
| 2007-11-28 | $6.00 | $6.00 | 1,070,000 | — | — |
| 2007-11-27 | $5.94 | $5.94 | 665,800 | — | — |
| 2007-11-26 | $6.00 | $6.00 | 1,131,300 | — | — |
| 2007-11-23 | $6.15 | $6.15 | 397,700 | — | — |
| 2007-11-21 | $6.02 | $6.02 | 1,095,100 | — | — |
| 2007-11-20 | $5.96 | $5.96 | 1,399,500 | — | — |
| 2007-11-19 | $5.88 | $5.88 | 1,540,800 | — | — |
| 2007-11-16 | $6.23 | $6.23 | 1,894,600 | — | — |
| 2007-11-15 | $6.52 | $6.52 | 1,266,400 | — | — |
| 2007-11-14 | $6.50 | $6.50 | 1,235,000 | — | — |
| 2007-11-13 | $6.51 | $6.51 | 1,251,400 | — | — |
| 2007-11-12 | $6.42 | $6.42 | 1,214,100 | — | — |
| 2007-11-09 | $6.53 | $6.53 | 1,479,300 | — | — |
| 2007-11-08 | $6.90 | $6.90 | 1,849,100 | — | — |
| 2007-11-07 | $7.13 | $7.13 | 1,819,700 | — | — |
| 2007-11-06 | $7.22 | $7.22 | 2,499,600 | — | — |
| 2007-11-05 | $7.14 | $7.14 | 1,267,400 | — | — |
| 2007-11-02 | $7.06 | $7.06 | 1,685,600 | — | — |
| 2007-11-01 | $6.76 | $6.76 | 1,184,600 | — | — |
| 2007-10-31 | $6.79 | $6.79 | 1,702,600 | — | — |
| 2007-10-30 | $6.70 | $6.70 | 1,830,900 | — | — |
| 2007-10-29 | $6.74 | $6.74 | 2,031,900 | — | — |
| 2007-10-26 | $6.69 | $6.69 | 2,762,100 | — | — |
| 2007-10-25 | $6.44 | $6.44 | 1,845,700 | — | — |
| 2007-10-24 | $6.58 | $6.58 | 1,104,900 | — | — |
| 2007-10-23 | $6.82 | $6.82 | 1,036,100 | — | — |
| 2007-10-22 | $6.76 | $6.76 | 1,574,100 | — | — |
| 2007-10-19 | $6.95 | $6.95 | 1,163,300 | — | — |
| 2007-10-18 | $7.11 | $7.11 | 1,274,400 | — | — |
| 2007-10-17 | $7.10 | $7.10 | 802,100 | — | — |
| 2007-10-16 | $6.93 | $6.93 | 836,800 | — | — |
| 2007-10-15 | $7.12 | $7.12 | 687,500 | — | — |
| 2007-10-12 | $7.08 | $7.08 | 1,639,100 | — | — |
| 2007-10-11 | $6.80 | $6.80 | 1,631,900 | — | — |
| 2007-10-10 | $6.44 | $6.44 | 313,500 | — | — |
| 2007-10-09 | $6.52 | $6.52 | 564,300 | — | — |
| 2007-10-08 | $6.31 | $6.31 | 240,600 | — | — |
| 2007-10-05 | $6.45 | $6.45 | 877,000 | — | — |
| 2007-10-04 | $6.23 | $6.23 | 546,100 | — | — |
| 2007-10-03 | $6.16 | $6.16 | 599,200 | — | — |
| 2007-10-02 | $6.41 | $6.41 | 705,500 | — | — |
| 2007-10-01 | $6.37 | $6.37 | 1,125,400 | — | — |
| 2007-09-28 | $6.11 | $6.11 | 1,279,600 | — | — |
| 2007-09-27 | $6.09 | $6.09 | 778,300 | — | — |
| 2007-09-26 | $6.00 | $6.00 | 1,876,700 | — | — |
| 2007-09-25 | $6.05 | $6.05 | 2,221,600 | — | — |
| 2007-09-24 | $6.04 | $6.04 | 1,059,500 | — | — |
| 2007-09-21 | $6.07 | $6.07 | 553,800 | — | — |
| 2007-09-20 | $6.07 | $6.07 | 674,100 | — | — |
| 2007-09-19 | $6.03 | $6.03 | 677,700 | — | — |
| 2007-09-18 | $6.05 | $6.05 | 632,300 | — | — |
| 2007-09-17 | $5.90 | $5.90 | 355,000 | — | — |
| 2007-09-14 | $5.91 | $5.91 | 470,100 | — | — |
| 2007-09-13 | $5.87 | $5.87 | 459,400 | — | — |
| 2007-09-12 | $5.81 | $5.81 | 1,169,800 | — | — |
| 2007-09-11 | $6.03 | $6.03 | 549,500 | — | — |
| 2007-09-10 | $5.99 | $5.99 | 796,200 | — | — |
| 2007-09-07 | $6.02 | $6.02 | 942,100 | — | — |
| 2007-09-06 | $6.14 | $6.14 | 1,081,700 | — | — |
| 2007-09-05 | $5.96 | $5.96 | 657,100 | — | — |
| 2007-09-04 | $5.99 | $5.99 | 1,176,100 | — | — |
| 2007-08-31 | $5.97 | $5.97 | 1,113,900 | — | — |
| 2007-08-30 | $5.71 | $5.71 | 1,120,400 | — | — |
| 2007-08-29 | $5.58 | $5.58 | 1,137,000 | — | — |
| 2007-08-28 | $5.37 | $5.37 | 1,113,600 | — | — |
| 2007-08-27 | $5.47 | $5.47 | 785,300 | — | — |
| 2007-08-24 | $5.47 | $5.47 | 582,600 | — | — |
| 2007-08-23 | $5.49 | $5.49 | 974,100 | — | — |
| 2007-08-22 | $5.43 | $5.43 | 797,900 | — | — |
| 2007-08-21 | $5.40 | $5.40 | 751,100 | — | — |
| 2007-08-20 | $5.45 | $5.45 | 1,262,100 | — | — |
| 2007-08-17 | $5.48 | $5.48 | 1,934,600 | — | — |
| 2007-08-16 | $5.32 | $5.32 | 1,369,100 | — | — |
| 2007-08-15 | $5.45 | $5.45 | 1,009,100 | — | — |
| 2007-08-14 | $5.46 | $5.46 | 842,100 | — | — |
| 2007-08-13 | $5.56 | $5.56 | 1,254,300 | — | — |
| 2007-08-10 | $5.47 | $5.47 | 1,543,800 | — | — |
| 2007-08-09 | $5.55 | $5.55 | 3,680,000 | — | — |
| 2007-08-08 | $5.69 | $5.69 | 3,627,300 | — | — |
| 2007-08-07 | $5.51 | $5.51 | 1,633,500 | — | — |
| 2007-08-06 | $5.47 | $5.47 | 1,274,900 | — | — |
| 2007-08-03 | $5.55 | $5.55 | 1,612,100 | — | — |
| 2007-08-02 | $5.87 | $5.87 | 2,177,500 | — | — |
| 2007-08-01 | $5.92 | $5.92 | 1,764,300 | — | — |
| 2007-07-31 | $5.91 | $5.91 | 2,556,600 | — | — |
| 2007-07-30 | $5.88 | $5.88 | 2,176,800 | — | — |
| 2007-07-27 | $5.80 | $5.80 | 4,785,500 | — | — |
| 2007-07-26 | $5.70 | $5.70 | 2,076,400 | — | — |
| 2007-07-25 | $5.92 | $5.92 | 1,305,400 | — | — |
| 2007-07-24 | $5.90 | $5.90 | 1,280,900 | — | — |
| 2007-07-23 | $6.01 | $6.01 | 822,900 | — | — |
| 2007-07-20 | $6.11 | $6.11 | 1,403,500 | — | — |
| 2007-07-19 | $6.22 | $6.22 | 1,163,600 | — | — |
| 2007-07-18 | $6.25 | $6.25 | 714,600 | — | — |
| 2007-07-17 | $6.27 | $6.27 | 784,200 | — | — |
| 2007-07-16 | $6.35 | $6.35 | 777,000 | — | — |
| 2007-07-13 | $6.35 | $6.35 | 1,169,300 | — | — |
| 2007-07-12 | $6.35 | $6.35 | 1,274,000 | — | — |
| 2007-07-11 | $6.35 | $6.35 | 1,190,600 | — | — |
| 2007-07-10 | $6.39 | $6.39 | 1,111,900 | — | — |
| 2007-07-09 | $6.41 | $6.41 | 1,132,200 | — | — |
| 2007-07-06 | $6.43 | $6.43 | 828,300 | — | — |
| 2007-07-05 | $6.34 | $6.34 | 950,200 | — | — |
| 2007-07-03 | $6.32 | $6.32 | 403,900 | — | — |
| 2007-07-02 | $6.36 | $6.36 | 451,500 | — | — |
| 2007-06-29 | $6.25 | $6.25 | 1,447,400 | — | — |
| 2007-06-28 | $6.42 | $6.42 | 580,100 | — | — |
| 2007-06-27 | $6.41 | $6.41 | 1,133,300 | — | — |
| 2007-06-26 | $6.39 | $6.39 | 816,700 | — | — |
| 2007-06-25 | $6.50 | $6.50 | 499,100 | — | — |
| 2007-06-22 | $6.51 | $6.51 | 726,900 | — | — |
| 2007-06-21 | $6.50 | $6.50 | 642,000 | — | — |
| 2007-06-20 | $6.49 | $6.49 | 1,050,600 | — | — |
| 2007-06-19 | $6.48 | $6.48 | 766,300 | — | — |
| 2007-06-18 | $6.45 | $6.45 | 525,500 | — | — |
| 2007-06-15 | $6.51 | $6.51 | 640,300 | — | — |
| 2007-06-14 | $6.50 | $6.50 | 1,238,200 | — | — |
| 2007-06-13 | $6.55 | $6.55 | 591,500 | — | — |
| 2007-06-12 | $6.57 | $6.57 | 1,036,700 | — | — |
| 2007-06-11 | $6.69 | $6.69 | 1,153,400 | — | — |
| 2007-06-08 | $6.72 | $6.72 | 968,500 | — | — |
| 2007-06-07 | $6.75 | $6.75 | 744,200 | — | — |
| 2007-06-06 | $6.88 | $6.88 | 454,900 | — | — |
| 2007-06-05 | $6.92 | $6.92 | 1,384,200 | — | — |
| 2007-06-04 | $7.06 | $7.06 | 3,875,000 | — | — |
| 2007-06-01 | $6.64 | $6.64 | 417,200 | — | — |
| 2007-05-31 | $6.58 | $6.58 | 746,300 | — | — |
| 2007-05-30 | $6.57 | $6.57 | 958,200 | — | — |
| 2007-05-29 | $6.63 | $6.63 | 522,800 | — | — |
| 2007-05-25 | $6.67 | $6.67 | 625,600 | — | — |
| 2007-05-24 | $6.60 | $6.60 | 748,400 | — | — |
| 2007-05-23 | $6.61 | $6.61 | 1,321,200 | — | — |
| 2007-05-22 | $6.57 | $6.57 | 1,359,200 | — | — |
| 2007-05-21 | $6.75 | $6.75 | 743,800 | — | — |
| 2007-05-18 | $6.57 | $6.57 | 539,800 | — | — |
| 2007-05-17 | $6.52 | $6.52 | 1,100,000 | — | — |
| 2007-05-16 | $6.58 | $6.58 | 989,300 | — | — |
| 2007-05-15 | $6.66 | $6.66 | 1,017,100 | — | — |
| 2007-05-14 | $6.76 | $6.76 | 893,900 | — | — |
| 2007-05-11 | $6.75 | $6.75 | 1,342,600 | — | — |
| 2007-05-10 | $6.73 | $6.73 | 1,575,700 | — | — |
| 2007-05-09 | $6.99 | $6.99 | 1,077,900 | — | — |
| 2007-05-08 | $6.92 | $6.92 | 1,152,900 | — | — |
| 2007-05-07 | $6.96 | $6.96 | 974,400 | — | — |
| 2007-05-04 | $6.99 | $6.99 | 1,897,900 | — | — |
| 2007-05-03 | $7.03 | $7.03 | 1,359,800 | — | — |
| 2007-05-02 | $7.09 | $7.09 | 3,610,900 | — | — |
| 2007-05-01 | $6.82 | $6.82 | 1,551,100 | — | — |
| 2007-04-30 | $6.79 | $6.79 | 2,348,200 | — | — |
| 2007-04-27 | $6.73 | $6.73 | 1,941,100 | — | — |
| 2007-04-26 | $6.48 | $6.48 | 2,896,300 | — | — |
| 2007-04-25 | $6.53 | $6.53 | 1,861,700 | — | — |
| 2007-04-24 | $6.58 | $6.58 | 1,295,300 | — | — |
| 2007-04-23 | $6.53 | $6.53 | 823,100 | — | — |
| 2007-04-20 | $6.50 | $6.50 | 1,306,500 | — | — |
| 2007-04-19 | $6.50 | $6.50 | 1,115,000 | — | — |
| 2007-04-18 | $6.61 | $6.61 | 1,191,900 | — | — |
| 2007-04-17 | $6.48 | $6.48 | 545,700 | — | — |
| 2007-04-16 | $6.50 | $6.50 | 899,300 | — | — |
| 2007-04-13 | $6.36 | $6.36 | 705,900 | — | — |
| 2007-04-12 | $6.39 | $6.39 | 992,300 | — | — |
| 2007-04-11 | $6.29 | $6.29 | 1,172,100 | — | — |
| 2007-04-10 | $6.34 | $6.34 | 502,700 | — | — |
| 2007-04-09 | $6.32 | $6.32 | 697,200 | — | — |
| 2007-04-05 | $6.44 | $6.44 | 949,300 | — | — |
| 2007-04-04 | $6.28 | $6.28 | 1,173,300 | — | — |
| 2007-04-03 | $6.33 | $6.33 | 1,287,200 | — | — |
| 2007-04-02 | $6.37 | $6.37 | 1,971,800 | — | — |
| 2007-03-30 | $6.13 | $6.13 | 1,983,700 | — | — |
| 2007-03-29 | $6.00 | $6.00 | 1,174,000 | — | — |
| 2007-03-28 | $6.03 | $6.03 | 1,606,300 | — | — |
| 2007-03-27 | $6.04 | $6.04 | 944,400 | — | — |
| 2007-03-26 | $5.93 | $5.93 | 3,269,300 | — | — |
| 2007-03-23 | $6.04 | $6.04 | 1,882,900 | — | — |
| 2007-03-22 | $6.15 | $6.15 | 1,235,400 | — | — |
| 2007-03-21 | $6.20 | $6.20 | 1,103,800 | — | — |
| 2007-03-20 | $6.08 | $6.08 | 896,700 | — | — |
| 2007-03-19 | $6.09 | $6.09 | 755,300 | — | — |
| 2007-03-16 | $6.12 | $6.12 | 852,900 | — | — |
| 2007-03-15 | $6.17 | $6.17 | 834,500 | — | — |
| 2007-03-14 | $6.18 | $6.18 | 1,340,200 | — | — |
| 2007-03-13 | $6.09 | $6.09 | 1,268,000 | — | — |
| 2007-03-12 | $6.25 | $6.25 | 583,500 | — | — |
| 2007-03-09 | $6.24 | $6.24 | 816,900 | — | — |
| 2007-03-08 | $6.23 | $6.23 | 2,149,400 | — | — |
| 2007-03-07 | $6.16 | $6.16 | 1,336,600 | — | — |
| 2007-03-06 | $6.26 | $6.26 | 1,213,600 | — | — |
| 2007-03-05 | $6.14 | $6.14 | 1,197,600 | — | — |
| 2007-03-02 | $6.22 | $6.22 | 1,139,500 | — | — |
| 2007-03-01 | $6.18 | $6.18 | 2,611,300 | — | — |
| 2007-02-28 | $6.28 | $6.28 | 2,468,600 | — | — |
| 2007-02-27 | $6.59 | $6.59 | 2,122,500 | — | — |
| 2007-02-26 | $6.65 | $6.65 | 1,085,800 | — | — |
| 2007-02-23 | $6.70 | $6.70 | 2,737,500 | — | — |
| 2007-02-22 | $6.65 | $6.65 | 2,146,100 | — | — |
| 2007-02-21 | $6.58 | $6.58 | 1,263,200 | — | — |
| 2007-02-20 | $6.57 | $6.57 | 1,973,000 | — | — |
| 2007-02-16 | $6.44 | $6.44 | 867,200 | — | — |
| 2007-02-15 | $6.42 | $6.42 | 1,028,000 | — | — |
| 2007-02-14 | $6.39 | $6.39 | 1,878,400 | — | — |
| 2007-02-13 | $6.30 | $6.30 | 1,340,000 | — | — |
| 2007-02-12 | $6.13 | $6.13 | 1,561,600 | — | — |
| 2007-02-09 | $6.34 | $6.34 | 1,599,400 | — | — |
| 2007-02-08 | $6.36 | $6.36 | 1,652,500 | — | — |
| 2007-02-07 | $6.45 | $6.45 | 1,256,100 | — | — |
| 2007-02-06 | $6.48 | $6.48 | 2,249,000 | — | — |
| 2007-02-05 | $6.52 | $6.52 | 3,054,200 | — | — |
| 2007-02-02 | $6.27 | $6.27 | 5,633,900 | — | — |
| 2007-02-01 | $6.05 | $6.05 | 6,486,400 | — | — |
| 2007-01-31 | $5.96 | $5.96 | 13,361,300 | — | — |
| 2007-01-30 | $7.73 | $7.73 | 827,900 | — | — |
| 2007-01-29 | $7.62 | $7.62 | 684,100 | — | — |
| 2007-01-26 | $7.75 | $7.75 | 767,800 | — | — |
| 2007-01-25 | $7.77 | $7.77 | 720,400 | — | — |
| 2007-01-24 | $7.90 | $7.90 | 734,900 | — | — |
| 2007-01-23 | $7.80 | $7.80 | 455,900 | — | — |
| 2007-01-22 | $7.87 | $7.87 | 530,900 | — | — |
| 2007-01-19 | $7.94 | $7.94 | 680,600 | — | — |
| 2007-01-18 | $7.88 | $7.88 | 656,600 | — | — |
| 2007-01-17 | $8.01 | $8.01 | 959,300 | — | — |
| 2007-01-16 | $7.95 | $7.95 | 595,700 | — | — |
| 2007-01-12 | $7.94 | $7.94 | 757,800 | — | — |
| 2007-01-11 | $7.88 | $7.88 | 569,900 | — | — |
| 2007-01-10 | $7.85 | $7.85 | 675,400 | — | — |
| 2007-01-09 | $7.89 | $7.89 | 672,300 | — | — |
| 2007-01-08 | $7.92 | $7.92 | 715,100 | — | — |
| 2007-01-05 | $7.82 | $7.82 | 1,524,700 | — | — |
| 2007-01-04 | $7.98 | $7.98 | 2,475,800 | — | — |
| 2007-01-03 | $7.71 | $7.71 | 1,383,000 | — | — |