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
- 1990-07-31 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 | $3.50 | $6.41 | 41,300 | — | — |
| 2007-12-28 | $3.49 | $6.39 | 59,300 | — | — |
| 2007-12-27 | $4.13 | $7.56 | 3,000 | — | — |
| 2007-12-26 | $4.57 | $8.36 | 9,900 | — | — |
| 2007-12-24 | $4.41 | $8.07 | 4,700 | — | — |
| 2007-12-21 | $4.50 | $8.24 | 17,200 | — | — |
| 2007-12-20 | $4.14 | $7.58 | 16,100 | — | — |
| 2007-12-19 | $3.85 | $7.05 | 2,100 | — | — |
| 2007-12-18 | $3.80 | $6.95 | 8,500 | — | — |
| 2007-12-17 | $3.30 | $6.04 | 5,800 | — | — |
| 2007-12-14 | $3.46 | $6.33 | 3,900 | — | — |
| 2007-12-13 | $3.33 | $6.09 | 2,300 | — | — |
| 2007-12-12 | $3.30 | $6.04 | 5,900 | — | — |
| 2007-12-11 | $3.10 | $5.67 | 33,900 | — | — |
| 2007-12-10 | $3.55 | $6.50 | 11,900 | — | — |
| 2007-12-07 | $3.50 | $6.41 | 9,800 | — | — |
| 2007-12-06 | $3.41 | $6.24 | 4,600 | — | — |
| 2007-12-05 | $3.06 | $5.60 | 1,200 | — | — |
| 2007-12-04 | $3.15 | $5.77 | 15,600 | — | — |
| 2007-12-03 | $3.20 | $5.86 | 14,700 | — | — |
| 2007-11-30 | $3.32 | $6.08 | 27,800 | — | — |
| 2007-11-29 | $3.77 | $6.90 | 8,500 | — | — |
| 2007-11-28 | $4.05 | $7.41 | 7,700 | — | — |
| 2007-11-27 | $3.65 | $6.68 | 18,400 | — | — |
| 2007-11-26 | $3.90 | $7.14 | 29,900 | — | — |
| 2007-11-23 | $4.27 | $7.82 | 2,000 | — | — |
| 2007-11-21 | $4.18 | $7.65 | 2,400 | — | — |
| 2007-11-20 | $3.80 | $6.95 | 4,400 | — | — |
| 2007-11-19 | $4.08 | $7.47 | 17,200 | — | — |
| 2007-11-16 | $4.42 | $8.09 | 2,900 | — | — |
| 2007-11-15 | $4.57 | $8.36 | 2,100 | — | — |
| 2007-11-14 | $4.67 | $8.55 | 2,300 | — | — |
| 2007-11-13 | $4.75 | $8.69 | 4,900 | — | — |
| 2007-11-12 | $4.34 | $7.94 | 7,000 | — | — |
| 2007-11-09 | $4.24 | $7.76 | 1,700 | — | — |
| 2007-11-08 | $4.40 | $8.05 | 3,600 | — | — |
| 2007-11-07 | $4.18 | $7.65 | 12,000 | — | — |
| 2007-11-06 | $4.70 | $8.60 | 11,500 | — | — |
| 2007-11-05 | $4.29 | $7.85 | 36,000 | — | — |
| 2007-11-02 | $4.11 | $7.52 | 14,300 | — | — |
| 2007-11-01 | $4.32 | $7.91 | 16,500 | — | — |
| 2007-10-31 | $5.61 | $10.27 | 12,600 | — | — |
| 2007-10-30 | $5.40 | $9.88 | 2,900 | — | — |
| 2007-10-29 | $5.72 | $10.47 | 600 | — | — |
| 2007-10-26 | $5.70 | $10.43 | 2,200 | — | — |
| 2007-10-25 | $5.52 | $10.10 | 700 | — | — |
| 2007-10-24 | $5.55 | $10.16 | 6,000 | — | — |
| 2007-10-23 | $5.58 | $10.21 | 1,200 | — | — |
| 2007-10-22 | $5.60 | $10.25 | 8,200 | — | — |
| 2007-10-19 | $5.15 | $9.43 | 4,600 | — | — |
| 2007-10-18 | $5.55 | $10.16 | 1,600 | — | — |
| 2007-10-17 | $5.38 | $9.85 | 1,200 | — | — |
| 2007-10-16 | $5.55 | $10.16 | 1,700 | — | — |
| 2007-10-15 | $5.65 | $10.34 | 10,500 | — | — |
| 2007-10-12 | $5.64 | $10.32 | 2,200 | — | — |
| 2007-10-11 | $5.53 | $10.12 | 2,700 | — | — |
| 2007-10-10 | $5.65 | $10.34 | 3,500 | — | — |
| 2007-10-09 | $5.70 | $10.43 | 10,300 | — | — |
| 2007-10-08 | $5.86 | $10.73 | 700 | — | — |
| 2007-10-05 | $5.99 | $10.96 | 9,000 | — | — |
| 2007-10-04 | $5.56 | $10.18 | 1,200 | — | — |
| 2007-10-03 | $5.51 | $10.08 | 600 | — | — |
| 2007-10-02 | $5.79 | $10.60 | 24,900 | — | — |
| 2007-10-01 | $5.95 | $10.89 | 18,800 | — | — |
| 2007-09-28 | $5.52 | $10.10 | 14,300 | — | — |
| 2007-09-27 | $5.98 | $10.94 | 1,900 | — | — |
| 2007-09-26 | $5.89 | $10.78 | 5,500 | — | — |
| 2007-09-25 | $5.69 | $10.41 | 1,200 | — | — |
| 2007-09-24 | $5.92 | $10.83 | 1,900 | — | — |
| 2007-09-21 | $5.94 | $10.87 | 48,300 | — | — |
| 2007-09-20 | $5.99 | $10.96 | 14,900 | — | — |
| 2007-09-19 | $5.99 | $10.96 | 35,300 | — | — |
| 2007-09-18 | $5.91 | $10.82 | 27,000 | — | — |
| 2007-09-17 | $5.43 | $9.94 | 9,100 | — | — |
| 2007-09-14 | $5.55 | $10.16 | 11,200 | — | — |
| 2007-09-13 | $5.70 | $10.43 | 2,900 | — | — |
| 2007-09-12 | $5.58 | $10.21 | 3,400 | — | — |
| 2007-09-11 | $5.70 | $10.43 | 1,800 | — | — |
| 2007-09-10 | $5.51 | $10.08 | 25,500 | — | — |
| 2007-09-07 | $5.50 | $10.07 | 30,500 | — | — |
| 2007-09-06 | $5.83 | $10.67 | 8,700 | — | — |
| 2007-09-05 | $5.73 | $10.49 | 7,600 | — | — |
| 2007-09-04 | $5.99 | $10.96 | 5,200 | — | — |
| 2007-08-31 | $5.56 | $10.18 | 9,900 | — | — |
| 2007-08-30 | $5.99 | $10.96 | 1,400 | — | — |
| 2007-08-29 | $5.80 | $10.62 | 20,200 | — | — |
| 2007-08-28 | $5.67 | $10.38 | 29,400 | — | — |
| 2007-08-27 | $5.78 | $10.58 | 5,900 | — | — |
| 2007-08-24 | $5.61 | $10.27 | 4,800 | — | — |
| 2007-08-23 | $5.64 | $10.32 | 3,700 | — | — |
| 2007-08-22 | $5.87 | $10.74 | 7,300 | — | — |
| 2007-08-21 | $5.70 | $10.43 | 13,100 | — | — |
| 2007-08-20 | $5.88 | $10.76 | 12,100 | — | — |
| 2007-08-17 | $6.14 | $11.24 | 61,100 | — | — |
| 2007-08-16 | $5.97 | $10.93 | 11,900 | — | — |
| 2007-08-15 | $5.28 | $9.66 | 6,400 | — | — |
| 2007-08-14 | $5.17 | $9.46 | 6,600 | — | — |
| 2007-08-13 | $5.15 | $9.43 | 18,400 | — | — |
| 2007-08-10 | $6.08 | $11.13 | 17,600 | — | — |
| 2007-08-09 | $5.55 | $10.16 | 8,700 | — | — |
| 2007-08-08 | $5.70 | $10.43 | 20,800 | — | — |
| 2007-08-07 | $5.19 | $9.50 | 1,400 | — | — |
| 2007-08-06 | $5.25 | $9.61 | 25,100 | — | — |
| 2007-08-03 | $5.09 | $9.32 | 1,500 | — | — |
| 2007-08-02 | $5.30 | $9.70 | 1,500 | — | — |
| 2007-08-01 | $5.26 | $9.63 | 3,800 | — | — |
| 2007-07-31 | $5.45 | $9.97 | 10,700 | — | — |
| 2007-07-30 | $5.25 | $9.61 | 16,500 | — | — |
| 2007-07-27 | $5.40 | $9.88 | 15,500 | — | — |
| 2007-07-26 | $5.33 | $9.76 | 31,800 | — | — |
| 2007-07-25 | $5.75 | $10.52 | 46,600 | — | — |
| 2007-07-24 | $6.05 | $11.07 | 2,900 | — | — |
| 2007-07-23 | $6.24 | $11.42 | 2,800 | — | — |
| 2007-07-20 | $6.22 | $11.38 | 3,700 | — | — |
| 2007-07-19 | $6.36 | $11.64 | 2,100 | — | — |
| 2007-07-18 | $6.26 | $11.46 | 2,500 | — | — |
| 2007-07-17 | $6.20 | $11.35 | 0 | — | — |
| 2007-07-16 | $6.20 | $11.35 | 5,900 | — | — |
| 2007-07-13 | $6.25 | $11.44 | 12,500 | — | — |
| 2007-07-12 | $6.28 | $11.49 | 1,800 | — | — |
| 2007-07-11 | $6.34 | $11.60 | 2,300 | — | — |
| 2007-07-10 | $6.42 | $11.75 | 0 | — | — |
| 2007-07-09 | $6.42 | $11.75 | 12,300 | — | — |
| 2007-07-06 | $6.39 | $11.70 | 14,200 | — | — |
| 2007-07-05 | $6.29 | $11.51 | 5,800 | — | — |
| 2007-07-03 | $6.37 | $11.66 | 400 | — | — |
| 2007-07-02 | $6.29 | $11.51 | 600 | — | — |
| 2007-06-29 | $6.40 | $11.71 | 0 | — | — |
| 2007-06-28 | $6.40 | $11.71 | 2,100 | — | — |
| 2007-06-27 | $6.40 | $11.71 | 8,400 | — | — |
| 2007-06-26 | $6.37 | $11.66 | 4,000 | — | — |
| 2007-06-25 | $6.40 | $11.71 | 5,000 | — | — |
| 2007-06-22 | $6.37 | $11.66 | 11,100 | — | — |
| 2007-06-21 | $6.33 | $11.59 | 9,000 | — | — |
| 2007-06-20 | $6.47 | $11.84 | 3,400 | — | — |
| 2007-06-19 | $6.60 | $12.08 | 1,500 | — | — |
| 2007-06-18 | $6.64 | $12.15 | 1,700 | — | — |
| 2007-06-15 | $6.68 | $12.23 | 10,900 | — | — |
| 2007-06-14 | $6.44 | $11.79 | 1,400 | — | — |
| 2007-06-13 | $6.39 | $11.70 | 26,000 | — | — |
| 2007-06-12 | $6.28 | $11.49 | 900 | — | — |
| 2007-06-11 | $6.45 | $11.80 | 4,300 | — | — |
| 2007-06-08 | $6.40 | $11.71 | 900 | — | — |
| 2007-06-07 | $6.49 | $11.88 | 4,000 | — | — |
| 2007-06-06 | $6.48 | $11.86 | 1,200 | — | — |
| 2007-06-05 | $6.48 | $11.86 | 2,400 | — | — |
| 2007-06-04 | $6.49 | $11.88 | 1,000 | — | — |
| 2007-06-01 | $6.52 | $11.93 | 200 | — | — |
| 2007-05-31 | $6.45 | $11.80 | 0 | — | — |
| 2007-05-30 | $6.45 | $11.80 | 3,600 | — | — |
| 2007-05-29 | $6.55 | $11.99 | 0 | — | — |
| 2007-05-25 | $6.55 | $11.99 | 7,400 | — | — |
| 2007-05-24 | $6.45 | $11.80 | 14,800 | — | — |
| 2007-05-23 | $6.43 | $11.77 | 6,100 | — | — |
| 2007-05-22 | $6.14 | $11.24 | 3,600 | — | — |
| 2007-05-21 | $6.07 | $11.11 | 25,400 | — | — |
| 2007-05-18 | $6.00 | $10.98 | 8,700 | — | — |
| 2007-05-17 | $5.97 | $10.93 | 11,700 | — | — |
| 2007-05-16 | $6.13 | $11.22 | 400 | — | — |
| 2007-05-15 | $6.11 | $11.18 | 800 | — | — |
| 2007-05-14 | $6.15 | $11.26 | 21,000 | — | — |
| 2007-05-11 | $6.25 | $11.44 | 8,500 | — | — |
| 2007-05-10 | $6.30 | $11.53 | 7,700 | — | — |
| 2007-05-09 | $6.30 | $11.53 | 11,700 | — | — |
| 2007-05-08 | $6.35 | $11.62 | 14,400 | — | — |
| 2007-05-07 | $6.50 | $11.90 | 30,700 | — | — |
| 2007-05-04 | $6.50 | $11.90 | 30,400 | — | — |
| 2007-05-03 | $6.51 | $11.91 | 4,600 | — | — |
| 2007-05-02 | $6.48 | $11.86 | 4,800 | — | — |
| 2007-05-01 | $6.35 | $11.62 | 5,300 | — | — |
| 2007-04-30 | $6.39 | $11.70 | 10,200 | — | — |
| 2007-04-27 | $6.33 | $11.59 | 18,600 | — | — |
| 2007-04-26 | $6.51 | $11.91 | 28,200 | — | — |
| 2007-04-25 | $6.72 | $12.30 | 4,000 | — | — |
| 2007-04-24 | $6.53 | $11.95 | 15,000 | — | — |
| 2007-04-23 | $6.44 | $11.79 | 16,200 | — | — |
| 2007-04-20 | $6.36 | $11.64 | 16,200 | — | — |
| 2007-04-19 | $6.25 | $11.44 | 12,600 | — | — |
| 2007-04-18 | $6.21 | $11.37 | 12,800 | — | — |
| 2007-04-17 | $6.15 | $11.26 | 5,800 | — | — |
| 2007-04-16 | $6.04 | $11.05 | 12,900 | — | — |
| 2007-04-13 | $5.90 | $10.80 | 5,100 | — | — |
| 2007-04-12 | $5.79 | $10.60 | 7,400 | — | — |
| 2007-04-11 | $5.78 | $10.58 | 5,200 | — | — |
| 2007-04-10 | $5.83 | $10.67 | 6,000 | — | — |
| 2007-04-09 | $5.65 | $10.34 | 7,300 | — | — |
| 2007-04-05 | $5.62 | $10.29 | 15,700 | — | — |
| 2007-04-04 | $5.57 | $10.19 | 9,800 | — | — |
| 2007-04-03 | $5.53 | $10.12 | 12,700 | — | — |
| 2007-04-02 | $5.55 | $10.16 | 3,400 | — | — |
| 2007-03-30 | $5.55 | $10.16 | 13,600 | — | — |
| 2007-03-29 | $5.56 | $10.18 | 25,700 | — | — |
| 2007-03-28 | $5.55 | $10.16 | 19,900 | — | — |
| 2007-03-27 | $5.72 | $10.47 | 8,800 | — | — |
| 2007-03-26 | $5.63 | $10.30 | 2,500 | — | — |
| 2007-03-23 | $5.67 | $10.38 | 12,000 | — | — |
| 2007-03-22 | $5.60 | $10.25 | 12,400 | — | — |
| 2007-03-21 | $5.60 | $10.25 | 10,700 | — | — |
| 2007-03-20 | $5.51 | $10.08 | 4,000 | — | — |
| 2007-03-19 | $5.45 | $9.97 | 4,500 | — | — |
| 2007-03-16 | $5.45 | $9.97 | 17,100 | — | — |
| 2007-03-15 | $5.55 | $10.16 | 6,700 | — | — |
| 2007-03-14 | $5.30 | $9.70 | 5,500 | — | — |
| 2007-03-13 | $5.26 | $9.63 | 21,900 | — | — |
| 2007-03-12 | $5.42 | $9.92 | 11,900 | — | — |
| 2007-03-09 | $5.25 | $9.61 | 30,500 | — | — |
| 2007-03-08 | $5.25 | $9.61 | 25,300 | — | — |
| 2007-03-07 | $5.42 | $9.92 | 18,700 | — | — |
| 2007-03-06 | $5.40 | $9.88 | 9,000 | — | — |
| 2007-03-05 | $5.17 | $9.46 | 34,100 | — | — |
| 2007-03-02 | $5.47 | $10.01 | 45,400 | — | — |
| 2007-03-01 | $5.50 | $10.07 | 27,300 | — | — |
| 2007-02-28 | $5.46 | $9.99 | 35,400 | — | — |
| 2007-02-27 | $5.47 | $10.01 | 39,100 | — | — |
| 2007-02-26 | $5.74 | $10.51 | 17,700 | — | — |
| 2007-02-23 | $5.63 | $10.30 | 5,400 | — | — |
| 2007-02-22 | $5.57 | $10.19 | 10,100 | — | — |
| 2007-02-21 | $5.52 | $10.10 | 14,600 | — | — |
| 2007-02-20 | $5.52 | $10.10 | 14,200 | — | — |
| 2007-02-16 | $5.13 | $9.39 | 38,100 | — | — |
| 2007-02-15 | $5.24 | $9.59 | 54,600 | — | — |
| 2007-02-14 | $5.20 | $9.52 | 10,300 | — | — |
| 2007-02-13 | $5.56 | $10.18 | 6,600 | — | — |
| 2007-02-12 | $5.49 | $10.05 | 29,800 | — | — |
| 2007-02-09 | $5.50 | $10.07 | 7,500 | — | — |
| 2007-02-08 | $5.61 | $10.27 | 5,100 | — | — |
| 2007-02-07 | $5.65 | $10.34 | 8,100 | — | — |
| 2007-02-06 | $5.71 | $10.45 | 10,000 | — | — |
| 2007-02-05 | $5.66 | $10.36 | 7,800 | — | — |
| 2007-02-02 | $5.73 | $10.49 | 10,600 | — | — |
| 2007-02-01 | $5.66 | $10.36 | 14,500 | — | — |
| 2007-01-31 | $5.48 | $10.03 | 6,800 | — | — |
| 2007-01-30 | $5.53 | $10.12 | 17,800 | — | — |
| 2007-01-29 | $5.70 | $10.43 | 5,200 | — | — |
| 2007-01-26 | $5.46 | $9.99 | 7,900 | — | — |
| 2007-01-25 | $5.48 | $10.03 | 18,400 | — | — |
| 2007-01-24 | $5.56 | $10.18 | 4,800 | — | — |
| 2007-01-23 | $5.50 | $10.07 | 20,300 | — | — |
| 2007-01-22 | $5.36 | $9.81 | 5,900 | — | — |
| 2007-01-19 | $5.35 | $9.79 | 7,500 | — | — |
| 2007-01-18 | $5.29 | $9.68 | 16,800 | — | — |
| 2007-01-17 | $5.63 | $10.30 | 2,200 | — | — |
| 2007-01-16 | $5.75 | $10.52 | 3,000 | — | — |
| 2007-01-12 | $5.77 | $10.56 | 1,100 | — | — |
| 2007-01-11 | $5.71 | $10.45 | 2,300 | — | — |
| 2007-01-10 | $5.72 | $10.47 | 8,100 | — | — |
| 2007-01-09 | $5.72 | $10.47 | 14,300 | — | — |
| 2007-01-08 | $5.60 | $10.25 | 2,800 | — | — |
| 2007-01-05 | $5.71 | $10.45 | 36,900 | — | — |
| 2007-01-04 | $6.03 | $11.04 | 5,400 | — | — |
| 2007-01-03 | $6.10 | $11.16 | 15,400 | — | — |