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
- 1993-11-10 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 | $6.44 | $6.44 | 89,600 | — | — |
| 2007-12-28 | $6.31 | $6.31 | 29,600 | — | — |
| 2007-12-27 | $6.36 | $6.36 | 88,100 | — | — |
| 2007-12-26 | $6.39 | $6.39 | 60,000 | — | — |
| 2007-12-24 | $6.19 | $6.19 | 34,700 | — | — |
| 2007-12-21 | $6.17 | $6.17 | 132,800 | — | — |
| 2007-12-20 | $6.11 | $6.11 | 157,900 | — | — |
| 2007-12-19 | $6.08 | $6.08 | 102,800 | — | — |
| 2007-12-18 | $6.30 | $6.30 | 119,500 | — | — |
| 2007-12-17 | $6.14 | $6.14 | 44,700 | — | — |
| 2007-12-14 | $6.25 | $6.25 | 73,400 | — | — |
| 2007-12-13 | $6.42 | $6.42 | 59,400 | — | — |
| 2007-12-12 | $6.33 | $6.33 | 103,200 | — | — |
| 2007-12-11 | $6.53 | $6.53 | 188,500 | — | — |
| 2007-12-10 | $6.35 | $6.35 | 313,500 | — | — |
| 2007-12-07 | $6.00 | $6.00 | 157,500 | — | — |
| 2007-12-06 | $5.91 | $5.91 | 136,000 | — | — |
| 2007-12-05 | $6.04 | $6.04 | 88,500 | — | — |
| 2007-12-04 | $6.20 | $6.20 | 73,600 | — | — |
| 2007-12-03 | $6.21 | $6.21 | 86,200 | — | — |
| 2007-11-30 | $6.21 | $6.21 | 163,400 | — | — |
| 2007-11-29 | $6.25 | $6.25 | 81,500 | — | — |
| 2007-11-28 | $6.07 | $6.07 | 135,600 | — | — |
| 2007-11-27 | $5.86 | $5.86 | 262,500 | — | — |
| 2007-11-26 | $6.33 | $6.33 | 85,400 | — | — |
| 2007-11-23 | $6.36 | $6.36 | 35,600 | — | — |
| 2007-11-21 | $6.39 | $6.39 | 69,000 | — | — |
| 2007-11-20 | $6.42 | $6.42 | 103,400 | — | — |
| 2007-11-19 | $6.62 | $6.62 | 71,600 | — | — |
| 2007-11-16 | $6.39 | $6.39 | 107,500 | — | — |
| 2007-11-15 | $6.55 | $6.55 | 94,900 | — | — |
| 2007-11-14 | $6.58 | $6.58 | 136,200 | — | — |
| 2007-11-13 | $6.40 | $6.40 | 166,600 | — | — |
| 2007-11-12 | $6.75 | $6.75 | 248,200 | — | — |
| 2007-11-09 | $6.23 | $6.23 | 349,900 | — | — |
| 2007-11-08 | $7.07 | $7.07 | 149,500 | — | — |
| 2007-11-07 | $7.26 | $7.26 | 138,400 | — | — |
| 2007-11-06 | $7.31 | $7.31 | 95,300 | — | — |
| 2007-11-05 | $7.39 | $7.39 | 151,700 | — | — |
| 2007-11-02 | $7.16 | $7.16 | 142,700 | — | — |
| 2007-11-01 | $7.35 | $7.35 | 190,400 | — | — |
| 2007-10-31 | $7.15 | $7.15 | 195,800 | — | — |
| 2007-10-30 | $7.13 | $7.13 | 72,400 | — | — |
| 2007-10-29 | $7.11 | $7.11 | 162,200 | — | — |
| 2007-10-26 | $7.00 | $7.00 | 81,000 | — | — |
| 2007-10-25 | $7.00 | $7.00 | 130,900 | — | — |
| 2007-10-24 | $6.83 | $6.83 | 164,000 | — | — |
| 2007-10-23 | $6.95 | $6.95 | 449,600 | — | — |
| 2007-10-22 | $6.94 | $6.94 | 201,500 | — | — |
| 2007-10-19 | $6.42 | $6.42 | 154,000 | — | — |
| 2007-10-18 | $6.45 | $6.45 | 204,300 | — | — |
| 2007-10-17 | $6.21 | $6.21 | 467,500 | — | — |
| 2007-10-16 | $5.83 | $5.83 | 617,300 | — | — |
| 2007-10-15 | $5.25 | $5.25 | 309,000 | — | — |
| 2007-10-12 | $5.48 | $5.48 | 312,900 | — | — |
| 2007-10-11 | $5.63 | $5.63 | 244,900 | — | — |
| 2007-10-10 | $5.92 | $5.92 | 211,100 | — | — |
| 2007-10-09 | $5.98 | $5.98 | 318,000 | — | — |
| 2007-10-08 | $5.94 | $5.94 | 148,400 | — | — |
| 2007-10-05 | $5.95 | $5.95 | 77,700 | — | — |
| 2007-10-04 | $5.97 | $5.97 | 44,700 | — | — |
| 2007-10-03 | $5.99 | $5.99 | 93,000 | — | — |
| 2007-10-02 | $5.98 | $5.98 | 298,900 | — | — |
| 2007-10-01 | $6.03 | $6.03 | 269,700 | — | — |
| 2007-09-28 | $6.10 | $6.10 | 231,200 | — | — |
| 2007-09-27 | $6.24 | $6.24 | 40,200 | — | — |
| 2007-09-26 | $6.17 | $6.17 | 45,900 | — | — |
| 2007-09-25 | $6.17 | $6.17 | 134,200 | — | — |
| 2007-09-24 | $6.36 | $6.36 | 30,400 | — | — |
| 2007-09-21 | $6.40 | $6.40 | 32,300 | — | — |
| 2007-09-20 | $6.44 | $6.44 | 57,300 | — | — |
| 2007-09-19 | $6.43 | $6.43 | 75,700 | — | — |
| 2007-09-18 | $6.49 | $6.49 | 62,300 | — | — |
| 2007-09-17 | $6.35 | $6.35 | 280,200 | — | — |
| 2007-09-14 | $6.70 | $6.70 | 33,500 | — | — |
| 2007-09-13 | $6.70 | $6.70 | 30,200 | — | — |
| 2007-09-12 | $6.80 | $6.80 | 76,500 | — | — |
| 2007-09-11 | $6.76 | $6.76 | 42,600 | — | — |
| 2007-09-10 | $6.82 | $6.82 | 38,700 | — | — |
| 2007-09-07 | $6.78 | $6.78 | 20,700 | — | — |
| 2007-09-06 | $6.79 | $6.79 | 135,400 | — | — |
| 2007-09-05 | $6.88 | $6.88 | 301,400 | — | — |
| 2007-09-04 | $6.92 | $6.92 | 31,900 | — | — |
| 2007-08-31 | $6.83 | $6.83 | 88,600 | — | — |
| 2007-08-30 | $6.81 | $6.81 | 94,200 | — | — |
| 2007-08-29 | $6.75 | $6.75 | 70,300 | — | — |
| 2007-08-28 | $6.75 | $6.75 | 181,200 | — | — |
| 2007-08-27 | $6.82 | $6.82 | 158,400 | — | — |
| 2007-08-24 | $6.76 | $6.76 | 222,100 | — | — |
| 2007-08-23 | $6.84 | $6.84 | 122,200 | — | — |
| 2007-08-22 | $6.88 | $6.88 | 156,400 | — | — |
| 2007-08-21 | $6.93 | $6.93 | 193,800 | — | — |
| 2007-08-20 | $6.76 | $6.76 | 87,900 | — | — |
| 2007-08-17 | $6.86 | $6.86 | 162,300 | — | — |
| 2007-08-16 | $6.73 | $6.73 | 132,000 | — | — |
| 2007-08-15 | $6.90 | $6.90 | 189,800 | — | — |
| 2007-08-14 | $7.29 | $7.29 | 101,400 | — | — |
| 2007-08-13 | $7.38 | $7.38 | 305,800 | — | — |
| 2007-08-10 | $7.60 | $7.60 | 372,600 | — | — |
| 2007-08-09 | $8.28 | $8.28 | 771,800 | — | — |
| 2007-08-08 | $8.73 | $8.73 | 328,400 | — | — |
| 2007-08-07 | $8.90 | $8.90 | 158,800 | — | — |
| 2007-08-06 | $8.74 | $8.74 | 72,700 | — | — |
| 2007-08-03 | $8.81 | $8.81 | 192,800 | — | — |
| 2007-08-02 | $8.50 | $8.50 | 108,600 | — | — |
| 2007-08-01 | $8.41 | $8.41 | 223,700 | — | — |
| 2007-07-31 | $8.81 | $8.81 | 97,400 | — | — |
| 2007-07-30 | $8.53 | $8.53 | 62,800 | — | — |
| 2007-07-27 | $8.63 | $8.63 | 118,400 | — | — |
| 2007-07-26 | $8.46 | $8.46 | 69,400 | — | — |
| 2007-07-25 | $8.63 | $8.63 | 139,600 | — | — |
| 2007-07-24 | $8.34 | $8.34 | 67,800 | — | — |
| 2007-07-23 | $8.61 | $8.61 | 48,300 | — | — |
| 2007-07-20 | $8.64 | $8.64 | 66,800 | — | — |
| 2007-07-19 | $8.40 | $8.40 | 22,400 | — | — |
| 2007-07-18 | $8.26 | $8.26 | 39,900 | — | — |
| 2007-07-17 | $8.23 | $8.23 | 47,800 | — | — |
| 2007-07-16 | $8.21 | $8.21 | 81,000 | — | — |
| 2007-07-13 | $8.34 | $8.34 | 54,700 | — | — |
| 2007-07-12 | $8.26 | $8.26 | 135,900 | — | — |
| 2007-07-11 | $8.47 | $8.47 | 119,500 | — | — |
| 2007-07-10 | $8.44 | $8.44 | 144,600 | — | — |
| 2007-07-09 | $8.77 | $8.77 | 231,200 | — | — |
| 2007-07-06 | $8.90 | $8.90 | 92,100 | — | — |
| 2007-07-05 | $8.95 | $8.95 | 63,800 | — | — |
| 2007-07-03 | $8.96 | $8.96 | 73,700 | — | — |
| 2007-07-02 | $9.00 | $9.00 | 111,800 | — | — |
| 2007-06-29 | $8.99 | $8.99 | 160,100 | — | — |
| 2007-06-28 | $8.97 | $8.97 | 152,500 | — | — |
| 2007-06-27 | $9.09 | $9.09 | 174,300 | — | — |
| 2007-06-26 | $8.85 | $8.85 | 183,800 | — | — |
| 2007-06-25 | $8.60 | $8.60 | 204,500 | — | — |
| 2007-06-22 | $8.64 | $8.64 | 1,874,500 | — | — |
| 2007-06-21 | $8.52 | $8.52 | 107,100 | — | — |
| 2007-06-20 | $8.43 | $8.43 | 68,500 | — | — |
| 2007-06-19 | $8.50 | $8.50 | 179,600 | — | — |
| 2007-06-18 | $8.48 | $8.48 | 197,000 | — | — |
| 2007-06-15 | $8.31 | $8.31 | 332,000 | — | — |
| 2007-06-14 | $8.27 | $8.27 | 151,300 | — | — |
| 2007-06-13 | $8.25 | $8.25 | 149,800 | — | — |
| 2007-06-12 | $8.19 | $8.19 | 143,400 | — | — |
| 2007-06-11 | $8.35 | $8.35 | 106,900 | — | — |
| 2007-06-08 | $8.29 | $8.29 | 105,000 | — | — |
| 2007-06-07 | $8.01 | $8.01 | 127,400 | — | — |
| 2007-06-06 | $8.14 | $8.14 | 174,700 | — | — |
| 2007-06-05 | $8.23 | $8.23 | 99,100 | — | — |
| 2007-06-04 | $8.44 | $8.44 | 85,900 | — | — |
| 2007-06-01 | $8.45 | $8.45 | 51,200 | — | — |
| 2007-05-31 | $8.37 | $8.37 | 112,000 | — | — |
| 2007-05-30 | $8.25 | $8.25 | 59,500 | — | — |
| 2007-05-29 | $8.21 | $8.21 | 37,700 | — | — |
| 2007-05-25 | $8.21 | $8.21 | 53,100 | — | — |
| 2007-05-24 | $8.31 | $8.31 | 170,100 | — | — |
| 2007-05-23 | $8.41 | $8.41 | 122,500 | — | — |
| 2007-05-22 | $8.33 | $8.33 | 107,800 | — | — |
| 2007-05-21 | $8.12 | $8.12 | 163,800 | — | — |
| 2007-05-18 | $7.88 | $7.88 | 93,700 | — | — |
| 2007-05-17 | $7.66 | $7.66 | 136,900 | — | — |
| 2007-05-16 | $7.81 | $7.81 | 150,300 | — | — |
| 2007-05-15 | $7.65 | $7.65 | 234,100 | — | — |
| 2007-05-14 | $8.05 | $8.05 | 220,900 | — | — |
| 2007-05-11 | $8.19 | $8.19 | 190,100 | — | — |
| 2007-05-10 | $8.20 | $8.20 | 189,300 | — | — |
| 2007-05-09 | $8.47 | $8.47 | 68,100 | — | — |
| 2007-05-08 | $8.50 | $8.50 | 140,800 | — | — |
| 2007-05-07 | $8.62 | $8.62 | 133,400 | — | — |
| 2007-05-04 | $8.61 | $8.61 | 195,800 | — | — |
| 2007-05-03 | $8.44 | $8.44 | 111,500 | — | — |
| 2007-05-02 | $8.59 | $8.59 | 100,800 | — | — |
| 2007-05-01 | $8.38 | $8.38 | 140,300 | — | — |
| 2007-04-30 | $8.38 | $8.38 | 146,600 | — | — |
| 2007-04-27 | $8.68 | $8.68 | 169,200 | — | — |
| 2007-04-26 | $9.00 | $9.00 | 89,400 | — | — |
| 2007-04-25 | $9.08 | $9.08 | 97,200 | — | — |
| 2007-04-24 | $9.18 | $9.18 | 139,800 | — | — |
| 2007-04-23 | $8.96 | $8.96 | 116,800 | — | — |
| 2007-04-20 | $8.78 | $8.78 | 143,900 | — | — |
| 2007-04-19 | $8.66 | $8.66 | 181,700 | — | — |
| 2007-04-18 | $8.68 | $8.68 | 308,500 | — | — |
| 2007-04-17 | $8.55 | $8.55 | 135,600 | — | — |
| 2007-04-16 | $8.53 | $8.53 | 163,000 | — | — |
| 2007-04-13 | $8.38 | $8.38 | 103,100 | — | — |
| 2007-04-12 | $8.22 | $8.22 | 130,100 | — | — |
| 2007-04-11 | $8.25 | $8.25 | 260,400 | — | — |
| 2007-04-10 | $8.34 | $8.34 | 438,900 | — | — |
| 2007-04-09 | $7.92 | $7.92 | 164,100 | — | — |
| 2007-04-05 | $8.13 | $8.13 | 211,200 | — | — |
| 2007-04-04 | $7.99 | $7.99 | 224,000 | — | — |
| 2007-04-03 | $8.05 | $8.05 | 145,900 | — | — |
| 2007-04-02 | $8.05 | $8.05 | 109,000 | — | — |
| 2007-03-30 | $8.25 | $8.25 | 135,100 | — | — |
| 2007-03-29 | $8.24 | $8.24 | 95,600 | — | — |
| 2007-03-28 | $8.36 | $8.36 | 145,600 | — | — |
| 2007-03-27 | $8.40 | $8.40 | 145,400 | — | — |
| 2007-03-26 | $8.51 | $8.51 | 157,600 | — | — |
| 2007-03-23 | $8.56 | $8.56 | 114,400 | — | — |
| 2007-03-22 | $8.73 | $8.73 | 189,300 | — | — |
| 2007-03-21 | $8.83 | $8.83 | 155,800 | — | — |
| 2007-03-20 | $8.73 | $8.73 | 318,100 | — | — |
| 2007-03-19 | $8.67 | $8.67 | 671,600 | — | — |
| 2007-03-16 | $9.45 | $9.45 | 556,300 | — | — |
| 2007-03-15 | $9.22 | $9.22 | 177,400 | — | — |
| 2007-03-14 | $9.48 | $9.48 | 67,100 | — | — |
| 2007-03-13 | $9.38 | $9.38 | 130,200 | — | — |
| 2007-03-12 | $9.80 | $9.80 | 89,700 | — | — |
| 2007-03-09 | $9.77 | $9.77 | 99,200 | — | — |
| 2007-03-08 | $9.80 | $9.80 | 79,200 | — | — |
| 2007-03-07 | $9.74 | $9.74 | 177,700 | — | — |
| 2007-03-06 | $9.91 | $9.91 | 57,600 | — | — |
| 2007-03-05 | $9.59 | $9.59 | 91,700 | — | — |
| 2007-03-02 | $9.81 | $9.81 | 109,300 | — | — |
| 2007-03-01 | $10.13 | $10.13 | 57,800 | — | — |
| 2007-02-28 | $10.18 | $10.18 | 81,100 | — | — |
| 2007-02-27 | $10.00 | $10.00 | 121,500 | — | — |
| 2007-02-26 | $10.69 | $10.69 | 116,900 | — | — |
| 2007-02-23 | $10.75 | $10.75 | 120,500 | — | — |
| 2007-02-22 | $11.02 | $11.02 | 140,700 | — | — |
| 2007-02-21 | $11.37 | $11.37 | 101,200 | — | — |
| 2007-02-20 | $10.92 | $10.92 | 107,700 | — | — |
| 2007-02-16 | $10.76 | $10.76 | 160,000 | — | — |
| 2007-02-15 | $10.76 | $10.76 | 199,600 | — | — |
| 2007-02-14 | $10.98 | $10.98 | 98,200 | — | — |
| 2007-02-13 | $10.89 | $10.89 | 93,500 | — | — |
| 2007-02-12 | $10.72 | $10.72 | 145,800 | — | — |
| 2007-02-09 | $10.96 | $10.96 | 109,300 | — | — |
| 2007-02-08 | $11.00 | $11.00 | 58,500 | — | — |
| 2007-02-07 | $10.96 | $10.96 | 70,400 | — | — |
| 2007-02-06 | $10.90 | $10.90 | 53,500 | — | — |
| 2007-02-05 | $10.75 | $10.75 | 60,400 | — | — |
| 2007-02-02 | $10.73 | $10.73 | 107,400 | — | — |
| 2007-02-01 | $10.99 | $10.99 | 95,900 | — | — |
| 2007-01-31 | $10.75 | $10.75 | 85,900 | — | — |
| 2007-01-30 | $10.85 | $10.85 | 59,600 | — | — |
| 2007-01-29 | $10.48 | $10.48 | 42,100 | — | — |
| 2007-01-26 | $10.34 | $10.34 | 49,300 | — | — |
| 2007-01-25 | $10.28 | $10.28 | 40,800 | — | — |
| 2007-01-24 | $10.48 | $10.48 | 269,600 | — | — |
| 2007-01-23 | $10.37 | $10.37 | 119,900 | — | — |
| 2007-01-22 | $10.25 | $10.25 | 64,100 | — | — |
| 2007-01-19 | $10.46 | $10.46 | 118,500 | — | — |
| 2007-01-18 | $10.26 | $10.26 | 198,300 | — | — |
| 2007-01-17 | $10.52 | $10.52 | 130,100 | — | — |
| 2007-01-16 | $10.67 | $10.67 | 83,500 | — | — |
| 2007-01-12 | $10.28 | $10.28 | 100,400 | — | — |
| 2007-01-11 | $10.22 | $10.22 | 70,800 | — | — |
| 2007-01-10 | $10.41 | $10.41 | 85,200 | — | — |
| 2007-01-09 | $10.56 | $10.56 | 98,000 | — | — |
| 2007-01-08 | $10.65 | $10.65 | 80,300 | — | — |
| 2007-01-05 | $10.63 | $10.63 | 97,300 | — | — |
| 2007-01-04 | $10.87 | $10.87 | 58,500 | — | — |
| 2007-01-03 | $11.29 | $11.29 | 80,400 | — | — |