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
- 1988-09-16 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 | $7.06 | $12.29 | 13,700 | — | — |
| 2007-12-28 | $7.06 | $12.29 | 18,100 | — | — |
| 2007-12-27 | $7.11 | $12.38 | 4,200 | — | — |
| 2007-12-26 | $7.05 | $12.27 | 13,600 | — | — |
| 2007-12-24 | $7.09 | $12.34 | 2,600 | — | — |
| 2007-12-21 | $6.95 | $12.10 | 16,700 | — | — |
| 2007-12-20 | $7.05 | $12.27 | 3,000 | — | — |
| 2007-12-19 | $7.10 | $12.36 | 9,500 | — | — |
| 2007-12-18 | $7.05 | $12.27 | 18,800 | — | — |
| 2007-12-17 | $7.02 | $12.22 | 9,800 | — | — |
| 2007-12-14 | $7.05 | $12.27 | 11,900 | — | — |
| 2007-12-13 | $7.05 | $12.27 | 3,900 | — | — |
| 2007-12-12 | $7.05 | $12.27 | 8,400 | — | — |
| 2007-12-11 | $7.05 | $12.27 | 9,400 | — | — |
| 2007-12-10 | $7.04 | $12.25 | 3,800 | — | — |
| 2007-12-07 | $7.06 | $12.29 | 3,700 | — | — |
| 2007-12-06 | $7.02 | $12.22 | 5,700 | — | — |
| 2007-12-05 | $7.19 | $12.52 | 1,000 | — | — |
| 2007-12-04 | $7.05 | $12.27 | 3,900 | — | — |
| 2007-12-03 | $7.14 | $12.43 | 12,500 | — | — |
| 2007-11-30 | $7.07 | $12.31 | 1,000 | — | — |
| 2007-11-29 | $7.09 | $12.34 | 4,300 | — | — |
| 2007-11-28 | $7.07 | $12.31 | 4,400 | — | — |
| 2007-11-27 | $7.17 | $12.48 | 4,800 | — | — |
| 2007-11-26 | $7.10 | $12.36 | 9,100 | — | — |
| 2007-11-23 | $7.14 | $12.43 | 1,500 | — | — |
| 2007-11-21 | $7.18 | $12.50 | 5,300 | — | — |
| 2007-11-20 | $7.10 | $12.36 | 27,500 | — | — |
| 2007-11-19 | $6.90 | $12.01 | 26,200 | — | — |
| 2007-11-16 | $6.89 | $11.99 | 26,600 | — | — |
| 2007-11-15 | $6.99 | $12.17 | 3,300 | — | — |
| 2007-11-14 | $6.91 | $12.03 | 18,900 | — | — |
| 2007-11-13 | $6.89 | $11.99 | 16,500 | — | — |
| 2007-11-12 | $7.01 | $12.20 | 4,800 | — | — |
| 2007-11-09 | $7.03 | $12.24 | 14,200 | — | — |
| 2007-11-08 | $6.85 | $11.92 | 113,600 | — | — |
| 2007-11-07 | $7.10 | $12.36 | 7,400 | — | — |
| 2007-11-06 | $7.01 | $12.20 | 47,800 | — | — |
| 2007-11-05 | $7.30 | $12.71 | 10,800 | — | — |
| 2007-11-02 | $7.35 | $12.79 | 15,600 | — | — |
| 2007-11-01 | $7.35 | $12.79 | 4,500 | — | — |
| 2007-10-31 | $7.34 | $12.78 | 14,600 | — | — |
| 2007-10-30 | $7.38 | $12.85 | 6,500 | — | — |
| 2007-10-29 | $7.45 | $12.97 | 4,200 | — | — |
| 2007-10-26 | $7.35 | $12.79 | 3,700 | — | — |
| 2007-10-25 | $7.38 | $12.85 | 1,400 | — | — |
| 2007-10-24 | $7.32 | $12.74 | 7,500 | — | — |
| 2007-10-23 | $7.45 | $12.97 | 4,000 | — | — |
| 2007-10-22 | $7.45 | $12.97 | 8,500 | — | — |
| 2007-10-19 | $7.42 | $12.92 | 12,900 | — | — |
| 2007-10-18 | $7.55 | $13.14 | 10,000 | — | — |
| 2007-10-17 | $7.52 | $13.09 | 18,200 | — | — |
| 2007-10-16 | $7.45 | $12.97 | 22,100 | — | — |
| 2007-10-15 | $7.50 | $13.05 | 18,800 | — | — |
| 2007-10-12 | $7.50 | $13.05 | 5,700 | — | — |
| 2007-10-11 | $7.52 | $13.09 | 7,400 | — | — |
| 2007-10-10 | $7.50 | $13.05 | 9,100 | — | — |
| 2007-10-09 | $7.46 | $12.99 | 7,800 | — | — |
| 2007-10-08 | $7.45 | $12.97 | 5,200 | — | — |
| 2007-10-05 | $7.36 | $12.81 | 8,700 | — | — |
| 2007-10-04 | $7.25 | $12.62 | 25,100 | — | — |
| 2007-10-03 | $7.31 | $12.72 | 11,400 | — | — |
| 2007-10-02 | $7.40 | $12.88 | 7,000 | — | — |
| 2007-10-01 | $7.24 | $12.60 | 9,300 | — | — |
| 2007-09-28 | $7.65 | $13.32 | 3,000 | — | — |
| 2007-09-27 | $7.61 | $13.25 | 2,800 | — | — |
| 2007-09-26 | $7.56 | $13.16 | 19,600 | — | — |
| 2007-09-25 | $7.21 | $12.55 | 10,100 | — | — |
| 2007-09-24 | $7.26 | $12.64 | 7,200 | — | — |
| 2007-09-21 | $7.30 | $12.71 | 4,600 | — | — |
| 2007-09-20 | $7.24 | $12.60 | 6,700 | — | — |
| 2007-09-19 | $7.20 | $12.53 | 4,700 | — | — |
| 2007-09-18 | $7.20 | $12.53 | 5,500 | — | — |
| 2007-09-17 | $7.17 | $12.48 | 16,400 | — | — |
| 2007-09-14 | $7.17 | $12.48 | 13,900 | — | — |
| 2007-09-13 | $7.09 | $12.34 | 8,300 | — | — |
| 2007-09-12 | $7.10 | $12.36 | 3,400 | — | — |
| 2007-09-11 | $7.11 | $12.38 | 16,500 | — | — |
| 2007-09-10 | $7.11 | $12.38 | 3,300 | — | — |
| 2007-09-07 | $7.02 | $12.22 | 3,200 | — | — |
| 2007-09-06 | $7.04 | $12.25 | 4,300 | — | — |
| 2007-09-05 | $7.05 | $12.27 | 6,000 | — | — |
| 2007-09-04 | $7.07 | $12.31 | 15,200 | — | — |
| 2007-08-31 | $6.89 | $11.99 | 4,000 | — | — |
| 2007-08-30 | $6.90 | $12.01 | 18,900 | — | — |
| 2007-08-29 | $6.91 | $12.03 | 5,600 | — | — |
| 2007-08-28 | $6.98 | $12.15 | 10,300 | — | — |
| 2007-08-27 | $7.05 | $12.27 | 5,400 | — | — |
| 2007-08-24 | $7.00 | $12.18 | 14,500 | — | — |
| 2007-08-23 | $7.00 | $12.18 | 20,100 | — | — |
| 2007-08-22 | $6.96 | $12.11 | 4,900 | — | — |
| 2007-08-21 | $7.04 | $12.25 | 11,700 | — | — |
| 2007-08-20 | $6.80 | $11.84 | 14,300 | — | — |
| 2007-08-17 | $6.71 | $11.68 | 36,700 | — | — |
| 2007-08-16 | $6.85 | $11.92 | 31,900 | — | — |
| 2007-08-15 | $7.25 | $12.62 | 16,200 | — | — |
| 2007-08-14 | $7.25 | $12.62 | 7,400 | — | — |
| 2007-08-13 | $7.11 | $12.38 | 32,900 | — | — |
| 2007-08-10 | $7.10 | $12.36 | 92,100 | — | — |
| 2007-08-09 | $7.25 | $12.62 | 14,900 | — | — |
| 2007-08-08 | $7.54 | $13.12 | 15,200 | — | — |
| 2007-08-07 | $7.45 | $12.97 | 3,900 | — | — |
| 2007-08-06 | $7.47 | $13.00 | 17,500 | — | — |
| 2007-08-03 | $7.42 | $12.92 | 13,200 | — | — |
| 2007-08-02 | $7.52 | $13.09 | 13,400 | — | — |
| 2007-08-01 | $7.46 | $12.99 | 19,700 | — | — |
| 2007-07-31 | $8.00 | $13.93 | 8,900 | — | — |
| 2007-07-30 | $8.05 | $14.01 | 12,400 | — | — |
| 2007-07-27 | $8.02 | $13.96 | 19,300 | — | — |
| 2007-07-26 | $8.10 | $14.10 | 94,000 | — | — |
| 2007-07-25 | $8.25 | $14.36 | 22,400 | — | — |
| 2007-07-24 | $8.25 | $14.36 | 62,300 | — | — |
| 2007-07-23 | $8.25 | $14.36 | 49,500 | — | — |
| 2007-07-20 | $8.41 | $14.64 | 43,900 | — | — |
| 2007-07-19 | $8.48 | $14.76 | 291,800 | — | — |
| 2007-07-18 | $6.98 | $12.15 | 23,100 | — | — |
| 2007-07-17 | $6.99 | $12.17 | 11,500 | — | — |
| 2007-07-16 | $7.01 | $12.20 | 21,500 | — | — |
| 2007-07-13 | $7.02 | $12.22 | 35,500 | — | — |
| 2007-07-12 | $6.97 | $12.13 | 9,900 | — | — |
| 2007-07-11 | $7.04 | $12.25 | 11,100 | — | — |
| 2007-07-10 | $7.04 | $12.25 | 35,900 | — | — |
| 2007-07-09 | $6.94 | $12.08 | 35,200 | — | — |
| 2007-07-06 | $7.02 | $12.22 | 16,700 | — | — |
| 2007-07-05 | $7.00 | $12.18 | 18,700 | — | — |
| 2007-07-03 | $6.97 | $12.13 | 11,200 | — | — |
| 2007-07-02 | $7.04 | $12.25 | 15,600 | — | — |
| 2007-06-29 | $7.15 | $12.45 | 12,600 | — | — |
| 2007-06-28 | $7.10 | $12.36 | 9,600 | — | — |
| 2007-06-27 | $7.10 | $12.36 | 14,300 | — | — |
| 2007-06-26 | $7.20 | $12.53 | 5,900 | — | — |
| 2007-06-25 | $7.24 | $12.60 | 16,300 | — | — |
| 2007-06-22 | $7.18 | $12.50 | 13,800 | — | — |
| 2007-06-21 | $7.14 | $12.43 | 15,500 | — | — |
| 2007-06-20 | $7.01 | $12.20 | 10,900 | — | — |
| 2007-06-19 | $7.04 | $12.25 | 25,000 | — | — |
| 2007-06-18 | $6.97 | $12.13 | 108,100 | — | — |
| 2007-06-15 | $6.98 | $12.15 | 70,600 | — | — |
| 2007-06-14 | $7.05 | $12.27 | 31,700 | — | — |
| 2007-06-13 | $7.06 | $12.29 | 38,400 | — | — |
| 2007-06-12 | $7.05 | $12.27 | 54,800 | — | — |
| 2007-06-11 | $7.08 | $12.32 | 14,000 | — | — |
| 2007-06-08 | $7.11 | $12.38 | 28,300 | — | — |
| 2007-06-07 | $7.23 | $12.58 | 13,800 | — | — |
| 2007-06-06 | $7.25 | $12.62 | 14,300 | — | — |
| 2007-06-05 | $7.25 | $12.62 | 28,500 | — | — |
| 2007-06-04 | $7.22 | $12.57 | 12,700 | — | — |
| 2007-06-01 | $7.22 | $12.57 | 46,300 | — | — |
| 2007-05-31 | $7.24 | $12.60 | 17,900 | — | — |
| 2007-05-30 | $7.17 | $12.48 | 14,100 | — | — |
| 2007-05-29 | $7.15 | $12.45 | 26,400 | — | — |
| 2007-05-25 | $7.10 | $12.36 | 9,600 | — | — |
| 2007-05-24 | $7.15 | $12.45 | 28,500 | — | — |
| 2007-05-23 | $7.28 | $12.67 | 16,900 | — | — |
| 2007-05-22 | $7.24 | $12.60 | 13,200 | — | — |
| 2007-05-21 | $7.11 | $12.38 | 17,200 | — | — |
| 2007-05-18 | $7.11 | $12.38 | 27,300 | — | — |
| 2007-05-17 | $7.35 | $12.79 | 17,600 | — | — |
| 2007-05-16 | $7.17 | $12.48 | 14,500 | — | — |
| 2007-05-15 | $7.10 | $12.36 | 33,500 | — | — |
| 2007-05-14 | $7.06 | $12.29 | 24,400 | — | — |
| 2007-05-11 | $7.21 | $12.55 | 31,700 | — | — |
| 2007-05-10 | $7.15 | $12.45 | 287,400 | — | — |
| 2007-05-09 | $8.22 | $14.31 | 17,700 | — | — |
| 2007-05-08 | $8.26 | $14.38 | 13,800 | — | — |
| 2007-05-07 | $8.17 | $14.22 | 19,500 | — | — |
| 2007-05-04 | $8.39 | $14.60 | 32,900 | — | — |
| 2007-05-03 | $8.26 | $14.38 | 20,300 | — | — |
| 2007-05-02 | $8.17 | $14.22 | 24,500 | — | — |
| 2007-05-01 | $8.23 | $14.33 | 12,900 | — | — |
| 2007-04-30 | $8.25 | $14.36 | 19,600 | — | — |
| 2007-04-27 | $8.32 | $14.48 | 14,900 | — | — |
| 2007-04-26 | $8.26 | $14.38 | 24,800 | — | — |
| 2007-04-25 | $8.05 | $14.01 | 20,800 | — | — |
| 2007-04-24 | $8.06 | $14.03 | 34,600 | — | — |
| 2007-04-23 | $8.22 | $14.31 | 15,300 | — | — |
| 2007-04-20 | $8.37 | $14.57 | 67,000 | — | — |
| 2007-04-19 | $8.28 | $14.41 | 22,600 | — | — |
| 2007-04-18 | $7.97 | $13.87 | 17,000 | — | — |
| 2007-04-17 | $8.13 | $14.15 | 52,000 | — | — |
| 2007-04-16 | $7.87 | $13.70 | 51,800 | — | — |
| 2007-04-13 | $7.36 | $12.81 | 32,600 | — | — |
| 2007-04-12 | $7.30 | $12.71 | 62,900 | — | — |
| 2007-04-11 | $7.02 | $12.22 | 92,300 | — | — |
| 2007-04-10 | $7.28 | $12.67 | 27,400 | — | — |
| 2007-04-09 | $7.41 | $12.90 | 46,000 | — | — |
| 2007-04-05 | $7.41 | $12.90 | 43,600 | — | — |
| 2007-04-04 | $7.37 | $12.83 | 44,800 | — | — |
| 2007-04-03 | $7.35 | $12.79 | 92,900 | — | — |
| 2007-04-02 | $7.82 | $13.61 | 68,900 | — | — |
| 2007-03-30 | $7.85 | $13.66 | 14,800 | — | — |
| 2007-03-29 | $7.79 | $13.56 | 11,300 | — | — |
| 2007-03-28 | $7.85 | $13.66 | 27,000 | — | — |
| 2007-03-27 | $7.95 | $13.84 | 44,800 | — | — |
| 2007-03-26 | $7.90 | $13.75 | 43,500 | — | — |
| 2007-03-23 | $7.76 | $13.51 | 46,100 | — | — |
| 2007-03-22 | $7.75 | $13.49 | 26,500 | — | — |
| 2007-03-21 | $7.45 | $12.97 | 54,400 | — | — |
| 2007-03-20 | $7.30 | $12.71 | 65,900 | — | — |
| 2007-03-19 | $7.55 | $13.14 | 35,100 | — | — |
| 2007-03-16 | $7.73 | $13.46 | 36,200 | — | — |
| 2007-03-15 | $7.80 | $13.58 | 237,600 | — | — |
| 2007-03-14 | $8.26 | $14.38 | 14,200 | — | — |
| 2007-03-13 | $8.40 | $14.62 | 29,700 | — | — |
| 2007-03-12 | $8.37 | $14.57 | 106,300 | — | — |
| 2007-03-09 | $7.93 | $13.80 | 40,800 | — | — |
| 2007-03-08 | $7.74 | $13.47 | 41,800 | — | — |
| 2007-03-07 | $7.75 | $13.49 | 22,300 | — | — |
| 2007-03-06 | $7.74 | $13.47 | 22,000 | — | — |
| 2007-03-05 | $7.51 | $13.07 | 40,000 | — | — |
| 2007-03-02 | $7.80 | $13.58 | 31,100 | — | — |
| 2007-03-01 | $7.70 | $13.40 | 132,300 | — | — |
| 2007-02-28 | $7.50 | $13.05 | 66,600 | — | — |
| 2007-02-27 | $7.94 | $13.82 | 105,600 | — | — |
| 2007-02-26 | $8.34 | $14.52 | 36,100 | — | — |
| 2007-02-23 | $8.59 | $14.95 | 14,100 | — | — |
| 2007-02-22 | $8.55 | $14.88 | 21,600 | — | — |
| 2007-02-21 | $8.59 | $14.95 | 19,200 | — | — |
| 2007-02-20 | $8.51 | $14.81 | 47,800 | — | — |
| 2007-02-16 | $8.57 | $14.92 | 64,300 | — | — |
| 2007-02-15 | $8.31 | $14.46 | 42,300 | — | — |
| 2007-02-14 | $8.29 | $14.43 | 59,800 | — | — |
| 2007-02-13 | $8.20 | $14.27 | 61,800 | — | — |
| 2007-02-12 | $8.04 | $13.99 | 87,200 | — | — |
| 2007-02-09 | $8.16 | $14.20 | 71,300 | — | — |
| 2007-02-08 | $7.88 | $13.72 | 167,900 | — | — |
| 2007-02-07 | $8.68 | $15.11 | 49,600 | — | — |
| 2007-02-06 | $8.85 | $15.40 | 53,500 | — | — |
| 2007-02-05 | $8.65 | $15.06 | 42,300 | — | — |
| 2007-02-02 | $8.70 | $15.14 | 49,800 | — | — |
| 2007-02-01 | $8.75 | $15.23 | 43,100 | — | — |
| 2007-01-31 | $8.77 | $15.27 | 75,500 | — | — |
| 2007-01-30 | $8.69 | $15.13 | 121,300 | — | — |
| 2007-01-29 | $9.00 | $15.67 | 83,200 | — | — |
| 2007-01-26 | $9.19 | $16.00 | 53,000 | — | — |
| 2007-01-25 | $9.29 | $16.17 | 40,400 | — | — |
| 2007-01-24 | $8.98 | $15.63 | 25,000 | — | — |
| 2007-01-23 | $9.15 | $15.93 | 84,200 | — | — |
| 2007-01-22 | $9.04 | $15.74 | 78,200 | — | — |
| 2007-01-19 | $9.44 | $16.43 | 93,800 | — | — |
| 2007-01-18 | $9.70 | $16.88 | 84,200 | — | — |
| 2007-01-17 | $9.97 | $17.35 | 173,200 | — | — |
| 2007-01-16 | $9.51 | $16.55 | 52,100 | — | — |
| 2007-01-12 | $9.37 | $16.31 | 41,700 | — | — |
| 2007-01-11 | $9.34 | $16.26 | 88,600 | — | — |
| 2007-01-10 | $9.15 | $15.93 | 68,200 | — | — |
| 2007-01-09 | $9.06 | $15.77 | 36,100 | — | — |
| 2007-01-08 | $9.18 | $15.98 | 95,000 | — | — |
| 2007-01-05 | $9.10 | $15.84 | 122,800 | — | — |
| 2007-01-04 | $8.91 | $15.51 | 91,100 | — | — |
| 2007-01-03 | $9.34 | $16.26 | 163,700 | — | — |