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
- 1973-02-21 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 | $10.52 | 108,000 | — | — |
| 2007-12-28 | $5.94 | $10.61 | 94,000 | — | — |
| 2007-12-27 | $6.04 | $10.79 | 132,000 | — | — |
| 2007-12-26 | $6.38 | $11.40 | 181,000 | — | — |
| 2007-12-24 | $6.32 | $11.29 | 59,000 | — | — |
| 2007-12-21 | $6.24 | $11.14 | 532,000 | — | — |
| 2007-12-20 | $6.03 | $10.77 | 166,000 | — | — |
| 2007-12-19 | $5.97 | $10.66 | 174,000 | — | — |
| 2007-12-18 | $5.89 | $10.52 | 176,000 | — | — |
| 2007-12-17 | $5.66 | $10.11 | 110,000 | — | — |
| 2007-12-14 | $5.66 | $10.11 | 194,000 | — | — |
| 2007-12-13 | $6.00 | $10.71 | 200,000 | — | — |
| 2007-12-12 | $5.81 | $10.38 | 93,000 | — | — |
| 2007-12-11 | $5.73 | $10.24 | 135,000 | — | — |
| 2007-12-10 | $5.79 | $10.34 | 201,000 | — | — |
| 2007-12-07 | $5.74 | $10.25 | 156,000 | — | — |
| 2007-12-06 | $5.79 | $10.34 | 245,000 | — | — |
| 2007-12-05 | $5.52 | $9.87 | 163,000 | — | — |
| 2007-12-04 | $5.40 | $9.65 | 160,000 | — | — |
| 2007-12-03 | $5.58 | $9.97 | 145,000 | — | — |
| 2007-11-30 | $5.67 | $10.14 | 276,000 | — | — |
| 2007-11-29 | $5.57 | $9.96 | 134,000 | — | — |
| 2007-11-28 | $5.60 | $10.00 | 195,000 | — | — |
| 2007-11-27 | $5.41 | $9.66 | 182,000 | — | — |
| 2007-11-26 | $5.61 | $10.01 | 157,000 | — | — |
| 2007-11-23 | $5.68 | $10.15 | 56,000 | — | — |
| 2007-11-21 | $5.59 | $9.99 | 123,000 | — | — |
| 2007-11-20 | $5.51 | $9.85 | 126,000 | — | — |
| 2007-11-19 | $5.58 | $9.96 | 368,000 | — | — |
| 2007-11-16 | $5.68 | $10.14 | 211,000 | — | — |
| 2007-11-15 | $5.69 | $10.17 | 100,000 | — | — |
| 2007-11-14 | $5.76 | $10.28 | 119,000 | — | — |
| 2007-11-13 | $5.78 | $10.32 | 209,000 | — | — |
| 2007-11-12 | $5.75 | $10.27 | 161,000 | — | — |
| 2007-11-09 | $5.73 | $10.24 | 242,000 | — | — |
| 2007-11-08 | $5.89 | $10.52 | 360,000 | — | — |
| 2007-11-07 | $5.64 | $10.07 | 171,000 | — | — |
| 2007-11-06 | $5.80 | $10.32 | 128,000 | — | — |
| 2007-11-05 | $5.67 | $10.08 | 260,000 | — | — |
| 2007-11-02 | $5.86 | $10.42 | 208,000 | — | — |
| 2007-11-01 | $5.77 | $10.27 | 269,000 | — | — |
| 2007-10-31 | $5.90 | $10.50 | 243,000 | — | — |
| 2007-10-30 | $5.97 | $10.62 | 93,000 | — | — |
| 2007-10-29 | $6.05 | $10.77 | 119,000 | — | — |
| 2007-10-26 | $6.10 | $10.85 | 129,000 | — | — |
| 2007-10-25 | $6.04 | $10.75 | 102,000 | — | — |
| 2007-10-24 | $5.99 | $10.65 | 187,000 | — | — |
| 2007-10-23 | $6.04 | $10.75 | 173,000 | — | — |
| 2007-10-22 | $5.95 | $10.59 | 142,000 | — | — |
| 2007-10-19 | $5.88 | $10.45 | 273,000 | — | — |
| 2007-10-18 | $6.25 | $11.12 | 201,000 | — | — |
| 2007-10-17 | $6.30 | $11.21 | 198,000 | — | — |
| 2007-10-16 | $6.28 | $11.16 | 222,000 | — | — |
| 2007-10-15 | $6.23 | $11.08 | 112,000 | — | — |
| 2007-10-12 | $6.38 | $11.36 | 96,000 | — | — |
| 2007-10-11 | $6.39 | $11.36 | 112,000 | — | — |
| 2007-10-10 | $6.40 | $11.39 | 121,000 | — | — |
| 2007-10-09 | $6.36 | $11.31 | 197,000 | — | — |
| 2007-10-08 | $6.28 | $11.17 | 197,000 | — | — |
| 2007-10-05 | $6.24 | $11.09 | 268,000 | — | — |
| 2007-10-04 | $5.83 | $10.37 | 188,000 | — | — |
| 2007-10-03 | $6.03 | $10.72 | 125,000 | — | — |
| 2007-10-02 | $6.16 | $10.96 | 112,000 | — | — |
| 2007-10-01 | $6.17 | $10.98 | 220,000 | — | — |
| 2007-09-28 | $6.03 | $10.73 | 145,000 | — | — |
| 2007-09-27 | $6.06 | $10.79 | 65,000 | — | — |
| 2007-09-26 | $6.03 | $10.72 | 160,000 | — | — |
| 2007-09-25 | $5.93 | $10.54 | 101,000 | — | — |
| 2007-09-24 | $5.88 | $10.46 | 168,000 | — | — |
| 2007-09-21 | $5.95 | $10.59 | 287,000 | — | — |
| 2007-09-20 | $6.01 | $10.68 | 157,000 | — | — |
| 2007-09-19 | $6.05 | $10.76 | 271,000 | — | — |
| 2007-09-18 | $6.00 | $10.66 | 209,000 | — | — |
| 2007-09-17 | $5.85 | $10.41 | 115,000 | — | — |
| 2007-09-14 | $5.87 | $10.44 | 239,000 | — | — |
| 2007-09-13 | $5.79 | $10.30 | 147,000 | — | — |
| 2007-09-12 | $5.80 | $10.32 | 156,000 | — | — |
| 2007-09-11 | $5.73 | $10.19 | 69,000 | — | — |
| 2007-09-10 | $5.66 | $10.07 | 134,000 | — | — |
| 2007-09-07 | $5.63 | $10.01 | 310,000 | — | — |
| 2007-09-06 | $5.79 | $10.31 | 74,000 | — | — |
| 2007-09-05 | $5.75 | $10.23 | 103,000 | — | — |
| 2007-09-04 | $5.83 | $10.36 | 145,000 | — | — |
| 2007-08-31 | $5.87 | $10.44 | 201,000 | — | — |
| 2007-08-30 | $5.83 | $10.36 | 111,000 | — | — |
| 2007-08-29 | $5.90 | $10.50 | 183,000 | — | — |
| 2007-08-28 | $5.72 | $10.17 | 247,000 | — | — |
| 2007-08-27 | $5.86 | $10.42 | 114,000 | — | — |
| 2007-08-24 | $5.90 | $10.50 | 124,000 | — | — |
| 2007-08-23 | $5.69 | $10.13 | 266,000 | — | — |
| 2007-08-22 | $5.68 | $10.10 | 185,000 | — | — |
| 2007-08-21 | $5.62 | $10.00 | 114,000 | — | — |
| 2007-08-20 | $5.65 | $10.04 | 152,000 | — | — |
| 2007-08-17 | $5.66 | $10.07 | 545,000 | — | — |
| 2007-08-16 | $5.57 | $9.91 | 467,000 | — | — |
| 2007-08-15 | $5.39 | $9.58 | 283,000 | — | — |
| 2007-08-14 | $5.31 | $9.44 | 137,000 | — | — |
| 2007-08-13 | $5.46 | $9.70 | 357,000 | — | — |
| 2007-08-10 | $5.41 | $9.62 | 465,000 | — | — |
| 2007-08-09 | $5.10 | $9.08 | 509,000 | — | — |
| 2007-08-08 | $5.26 | $9.36 | 484,000 | — | — |
| 2007-08-07 | $5.16 | $9.14 | 337,000 | — | — |
| 2007-08-06 | $5.17 | $9.15 | 290,000 | — | — |
| 2007-08-03 | $5.04 | $8.93 | 617,000 | — | — |
| 2007-08-02 | $5.19 | $9.18 | 488,000 | — | — |
| 2007-08-01 | $5.27 | $9.33 | 329,000 | — | — |
| 2007-07-31 | $5.21 | $9.22 | 347,000 | — | — |
| 2007-07-30 | $5.16 | $9.13 | 567,000 | — | — |
| 2007-07-27 | $5.06 | $8.96 | 373,000 | — | — |
| 2007-07-26 | $5.15 | $9.12 | 448,000 | — | — |
| 2007-07-25 | $5.16 | $9.14 | 556,000 | — | — |
| 2007-07-24 | $5.02 | $8.88 | 291,000 | — | — |
| 2007-07-23 | $5.09 | $9.01 | 168,000 | — | — |
| 2007-07-20 | $5.10 | $9.04 | 243,000 | — | — |
| 2007-07-19 | $5.16 | $9.14 | 200,000 | — | — |
| 2007-07-18 | $5.21 | $9.23 | 254,000 | — | — |
| 2007-07-17 | $5.25 | $9.29 | 739,000 | — | — |
| 2007-07-16 | $5.11 | $9.04 | 197,000 | — | — |
| 2007-07-13 | $5.15 | $9.12 | 266,000 | — | — |
| 2007-07-12 | $5.20 | $9.20 | 242,000 | — | — |
| 2007-07-11 | $5.06 | $8.95 | 276,000 | — | — |
| 2007-07-10 | $5.05 | $8.94 | 246,000 | — | — |
| 2007-07-09 | $5.19 | $9.19 | 173,000 | — | — |
| 2007-07-06 | $5.21 | $9.22 | 147,000 | — | — |
| 2007-07-05 | $5.19 | $9.18 | 168,000 | — | — |
| 2007-07-03 | $5.13 | $9.08 | 100,000 | — | — |
| 2007-07-02 | $5.06 | $8.96 | 317,000 | — | — |
| 2007-06-29 | $5.03 | $8.90 | 184,000 | — | — |
| 2007-06-28 | $5.16 | $9.14 | 355,000 | — | — |
| 2007-06-27 | $5.06 | $8.96 | 265,000 | — | — |
| 2007-06-26 | $4.99 | $8.83 | 493,000 | — | — |
| 2007-06-25 | $5.03 | $8.91 | 324,000 | — | — |
| 2007-06-22 | $5.12 | $9.05 | 1,269,000 | — | — |
| 2007-06-21 | $5.23 | $9.26 | 178,000 | — | — |
| 2007-06-20 | $5.20 | $9.21 | 150,000 | — | — |
| 2007-06-19 | $5.21 | $9.22 | 136,000 | — | — |
| 2007-06-18 | $5.21 | $9.22 | 68,000 | — | — |
| 2007-06-15 | $5.24 | $9.28 | 439,000 | — | — |
| 2007-06-14 | $5.17 | $9.14 | 254,000 | — | — |
| 2007-06-13 | $5.27 | $9.32 | 117,000 | — | — |
| 2007-06-12 | $5.27 | $9.33 | 156,000 | — | — |
| 2007-06-11 | $5.37 | $9.51 | 74,000 | — | — |
| 2007-06-08 | $5.37 | $9.51 | 81,000 | — | — |
| 2007-06-07 | $5.40 | $9.55 | 166,000 | — | — |
| 2007-06-06 | $5.47 | $9.68 | 118,000 | — | — |
| 2007-06-05 | $5.54 | $9.80 | 163,000 | — | — |
| 2007-06-04 | $5.53 | $9.80 | 177,000 | — | — |
| 2007-06-01 | $5.53 | $9.79 | 107,000 | — | — |
| 2007-05-31 | $5.54 | $9.80 | 171,000 | — | — |
| 2007-05-30 | $5.56 | $9.85 | 152,000 | — | — |
| 2007-05-29 | $5.58 | $9.87 | 116,000 | — | — |
| 2007-05-25 | $5.43 | $9.60 | 153,000 | — | — |
| 2007-05-24 | $5.52 | $9.78 | 172,000 | — | — |
| 2007-05-23 | $5.55 | $9.82 | 136,000 | — | — |
| 2007-05-22 | $5.51 | $9.75 | 175,000 | — | — |
| 2007-05-21 | $5.46 | $9.67 | 183,000 | — | — |
| 2007-05-18 | $5.47 | $9.68 | 269,000 | — | — |
| 2007-05-17 | $5.31 | $9.40 | 242,000 | — | — |
| 2007-05-16 | $5.27 | $9.34 | 186,000 | — | — |
| 2007-05-15 | $5.18 | $9.16 | 350,000 | — | — |
| 2007-05-14 | $5.16 | $9.13 | 159,000 | — | — |
| 2007-05-11 | $5.29 | $9.36 | 234,000 | — | — |
| 2007-05-10 | $5.25 | $9.29 | 272,000 | — | — |
| 2007-05-09 | $5.44 | $9.62 | 152,000 | — | — |
| 2007-05-08 | $5.46 | $9.63 | 280,000 | — | — |
| 2007-05-07 | $5.51 | $9.71 | 230,000 | — | — |
| 2007-05-04 | $5.65 | $9.95 | 111,000 | — | — |
| 2007-05-03 | $5.66 | $9.97 | 258,000 | — | — |
| 2007-05-02 | $5.63 | $9.92 | 94,000 | — | — |
| 2007-05-01 | $5.61 | $9.88 | 162,000 | — | — |
| 2007-04-30 | $5.52 | $9.73 | 388,000 | — | — |
| 2007-04-27 | $5.73 | $10.09 | 177,000 | — | — |
| 2007-04-26 | $5.72 | $10.08 | 226,000 | — | — |
| 2007-04-25 | $5.65 | $9.96 | 258,000 | — | — |
| 2007-04-24 | $5.68 | $10.00 | 173,000 | — | — |
| 2007-04-23 | $5.72 | $10.08 | 125,000 | — | — |
| 2007-04-20 | $5.76 | $10.15 | 114,000 | — | — |
| 2007-04-19 | $5.67 | $9.98 | 120,000 | — | — |
| 2007-04-18 | $5.72 | $10.07 | 222,000 | — | — |
| 2007-04-17 | $5.69 | $10.03 | 219,000 | — | — |
| 2007-04-16 | $5.77 | $10.16 | 240,000 | — | — |
| 2007-04-13 | $5.68 | $10.00 | 98,000 | — | — |
| 2007-04-12 | $5.67 | $9.98 | 230,000 | — | — |
| 2007-04-11 | $5.61 | $9.88 | 249,000 | — | — |
| 2007-04-10 | $5.66 | $9.98 | 90,000 | — | — |
| 2007-04-09 | $5.65 | $9.96 | 133,000 | — | — |
| 2007-04-05 | $5.73 | $10.10 | 53,000 | — | — |
| 2007-04-04 | $5.72 | $10.08 | 99,000 | — | — |
| 2007-04-03 | $5.66 | $9.97 | 174,000 | — | — |
| 2007-04-02 | $5.73 | $10.10 | 103,000 | — | — |
| 2007-03-30 | $5.66 | $9.98 | 151,000 | — | — |
| 2007-03-29 | $5.67 | $9.99 | 109,000 | — | — |
| 2007-03-28 | $5.75 | $10.13 | 84,000 | — | — |
| 2007-03-27 | $5.85 | $10.31 | 109,000 | — | — |
| 2007-03-26 | $5.89 | $10.38 | 129,000 | — | — |
| 2007-03-23 | $5.77 | $10.17 | 215,000 | — | — |
| 2007-03-22 | $5.92 | $10.43 | 205,000 | — | — |
| 2007-03-21 | $5.88 | $10.37 | 120,000 | — | — |
| 2007-03-20 | $5.76 | $10.15 | 79,000 | — | — |
| 2007-03-19 | $5.64 | $9.94 | 106,000 | — | — |
| 2007-03-16 | $5.69 | $10.02 | 376,000 | — | — |
| 2007-03-15 | $5.87 | $10.34 | 106,000 | — | — |
| 2007-03-14 | $5.79 | $10.20 | 69,000 | — | — |
| 2007-03-13 | $5.74 | $10.12 | 215,000 | — | — |
| 2007-03-12 | $6.02 | $10.61 | 176,000 | — | — |
| 2007-03-09 | $5.80 | $10.22 | 151,000 | — | — |
| 2007-03-08 | $5.61 | $9.89 | 187,000 | — | — |
| 2007-03-07 | $5.77 | $10.17 | 160,000 | — | — |
| 2007-03-06 | $5.89 | $10.38 | 220,000 | — | — |
| 2007-03-05 | $5.67 | $9.99 | 99,000 | — | — |
| 2007-03-02 | $5.71 | $10.06 | 177,000 | — | — |
| 2007-03-01 | $5.91 | $10.41 | 188,000 | — | — |
| 2007-02-28 | $5.85 | $10.31 | 443,000 | — | — |
| 2007-02-27 | $5.29 | $9.31 | 419,000 | — | — |
| 2007-02-26 | $5.85 | $10.30 | 146,000 | — | — |
| 2007-02-23 | $5.98 | $10.54 | 110,000 | — | — |
| 2007-02-22 | $6.18 | $10.89 | 147,000 | — | — |
| 2007-02-21 | $6.20 | $10.93 | 80,000 | — | — |
| 2007-02-20 | $6.04 | $10.65 | 100,000 | — | — |
| 2007-02-16 | $5.95 | $10.48 | 89,000 | — | — |
| 2007-02-15 | $6.00 | $10.57 | 190,000 | — | — |
| 2007-02-14 | $5.89 | $10.38 | 141,000 | — | — |
| 2007-02-13 | $6.04 | $10.63 | 118,000 | — | — |
| 2007-02-12 | $5.99 | $10.56 | 233,000 | — | — |
| 2007-02-09 | $5.80 | $10.23 | 156,000 | — | — |
| 2007-02-08 | $5.79 | $10.19 | 183,000 | — | — |
| 2007-02-07 | $5.79 | $10.19 | 245,000 | — | — |
| 2007-02-06 | $5.77 | $10.13 | 271,000 | — | — |
| 2007-02-05 | $5.89 | $10.34 | 310,000 | — | — |
| 2007-02-02 | $6.20 | $10.87 | 95,000 | — | — |
| 2007-02-01 | $6.30 | $11.06 | 105,000 | — | — |
| 2007-01-31 | $6.27 | $11.01 | 202,000 | — | — |
| 2007-01-30 | $6.38 | $11.19 | 81,000 | — | — |
| 2007-01-29 | $6.40 | $11.23 | 158,000 | — | — |
| 2007-01-26 | $6.48 | $11.37 | 50,000 | — | — |
| 2007-01-25 | $6.41 | $11.25 | 98,000 | — | — |
| 2007-01-24 | $6.60 | $11.58 | 105,000 | — | — |
| 2007-01-23 | $6.60 | $11.57 | 120,000 | — | — |
| 2007-01-22 | $6.55 | $11.50 | 155,000 | — | — |
| 2007-01-19 | $6.60 | $11.58 | 254,000 | — | — |
| 2007-01-18 | $6.33 | $11.11 | 112,000 | — | — |
| 2007-01-17 | $6.60 | $11.57 | 55,000 | — | — |
| 2007-01-16 | $6.54 | $11.48 | 140,000 | — | — |
| 2007-01-12 | $6.81 | $11.94 | 138,000 | — | — |
| 2007-01-11 | $6.67 | $11.71 | 184,000 | — | — |
| 2007-01-10 | $6.58 | $11.54 | 159,000 | — | — |
| 2007-01-09 | $6.49 | $11.39 | 168,000 | — | — |
| 2007-01-08 | $6.40 | $11.23 | 123,000 | — | — |
| 2007-01-05 | $6.51 | $11.41 | 139,000 | — | — |
| 2007-01-04 | $6.62 | $11.62 | 208,000 | — | — |
| 2007-01-03 | $6.63 | $11.64 | 233,000 | — | — |