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
- 1980-03-17 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 | $4.15 | $15.28 | 53,200 | — | — |
| 2007-12-28 | $4.22 | $15.54 | 44,900 | — | — |
| 2007-12-27 | $4.80 | $17.67 | 17,400 | — | — |
| 2007-12-26 | $5.57 | $20.50 | 31,500 | — | — |
| 2007-12-24 | $5.46 | $20.10 | 25,300 | — | — |
| 2007-12-21 | $5.34 | $19.66 | 170,000 | — | — |
| 2007-12-20 | $5.01 | $18.44 | 35,500 | — | — |
| 2007-12-19 | $4.57 | $16.82 | 25,400 | — | — |
| 2007-12-18 | $4.37 | $16.09 | 37,800 | — | — |
| 2007-12-17 | $3.93 | $14.47 | 89,700 | — | — |
| 2007-12-14 | $4.00 | $14.73 | 46,500 | — | — |
| 2007-12-13 | $4.00 | $14.73 | 57,700 | — | — |
| 2007-12-12 | $3.91 | $14.39 | 48,700 | — | — |
| 2007-12-11 | $3.90 | $14.36 | 89,700 | — | — |
| 2007-12-10 | $3.85 | $14.17 | 24,900 | — | — |
| 2007-12-07 | $3.84 | $14.14 | 22,500 | — | — |
| 2007-12-06 | $3.76 | $13.84 | 47,600 | — | — |
| 2007-12-05 | $3.28 | $12.07 | 37,000 | — | — |
| 2007-12-04 | $3.29 | $12.11 | 90,300 | — | — |
| 2007-12-03 | $3.40 | $12.52 | 68,300 | — | — |
| 2007-11-30 | $4.00 | $14.73 | 121,200 | — | — |
| 2007-11-29 | $4.18 | $15.39 | 34,100 | — | — |
| 2007-11-28 | $4.53 | $16.68 | 78,800 | — | — |
| 2007-11-27 | $3.97 | $14.61 | 48,800 | — | — |
| 2007-11-26 | $4.30 | $15.83 | 47,200 | — | — |
| 2007-11-23 | $4.97 | $18.30 | 9,300 | — | — |
| 2007-11-21 | $4.76 | $17.52 | 22,500 | — | — |
| 2007-11-20 | $4.57 | $16.82 | 52,400 | — | — |
| 2007-11-19 | $4.71 | $17.34 | 39,800 | — | — |
| 2007-11-16 | $5.18 | $19.07 | 37,100 | — | — |
| 2007-11-15 | $5.27 | $19.40 | 19,000 | — | — |
| 2007-11-14 | $5.43 | $19.99 | 17,700 | — | — |
| 2007-11-13 | $5.71 | $21.02 | 50,600 | — | — |
| 2007-11-12 | $5.35 | $19.69 | 29,100 | — | — |
| 2007-11-09 | $4.91 | $18.08 | 16,900 | — | — |
| 2007-11-08 | $5.14 | $18.92 | 21,900 | — | — |
| 2007-11-07 | $4.65 | $17.12 | 47,000 | — | — |
| 2007-11-06 | $5.32 | $19.58 | 38,000 | — | — |
| 2007-11-05 | $5.00 | $18.41 | 44,300 | — | — |
| 2007-11-02 | $4.94 | $18.19 | 47,000 | — | — |
| 2007-11-01 | $5.10 | $18.77 | 114,000 | — | — |
| 2007-10-31 | $6.69 | $24.63 | 32,900 | — | — |
| 2007-10-30 | $6.46 | $23.78 | 35,200 | — | — |
| 2007-10-29 | $6.72 | $24.74 | 11,000 | — | — |
| 2007-10-26 | $6.79 | $25.00 | 25,100 | — | — |
| 2007-10-25 | $6.32 | $23.27 | 31,300 | — | — |
| 2007-10-24 | $6.44 | $23.71 | 18,500 | — | — |
| 2007-10-23 | $6.42 | $23.63 | 19,200 | — | — |
| 2007-10-22 | $6.57 | $24.19 | 32,300 | — | — |
| 2007-10-19 | $6.00 | $22.09 | 58,000 | — | — |
| 2007-10-18 | $6.70 | $24.66 | 15,300 | — | — |
| 2007-10-17 | $6.34 | $23.34 | 23,100 | — | — |
| 2007-10-16 | $6.61 | $24.33 | 15,700 | — | — |
| 2007-10-15 | $6.73 | $24.78 | 26,200 | — | — |
| 2007-10-12 | $6.89 | $25.36 | 9,700 | — | — |
| 2007-10-11 | $6.60 | $24.30 | 20,500 | — | — |
| 2007-10-10 | $6.84 | $25.18 | 16,000 | — | — |
| 2007-10-09 | $6.86 | $25.25 | 20,100 | — | — |
| 2007-10-08 | $7.12 | $26.21 | 17,500 | — | — |
| 2007-10-05 | $7.24 | $26.65 | 32,800 | — | — |
| 2007-10-04 | $6.60 | $24.30 | 6,900 | — | — |
| 2007-10-03 | $6.45 | $23.74 | 28,600 | — | — |
| 2007-10-02 | $6.96 | $25.62 | 32,800 | — | — |
| 2007-10-01 | $7.09 | $26.10 | 79,300 | — | — |
| 2007-09-28 | $6.36 | $23.41 | 74,900 | — | — |
| 2007-09-27 | $7.09 | $26.10 | 24,700 | — | — |
| 2007-09-26 | $7.00 | $25.77 | 11,300 | — | — |
| 2007-09-25 | $6.73 | $24.78 | 12,500 | — | — |
| 2007-09-24 | $7.00 | $25.77 | 12,400 | — | — |
| 2007-09-21 | $7.00 | $25.77 | 79,700 | — | — |
| 2007-09-20 | $7.07 | $26.03 | 53,000 | — | — |
| 2007-09-19 | $7.05 | $25.95 | 69,500 | — | — |
| 2007-09-18 | $6.91 | $25.44 | 44,200 | — | — |
| 2007-09-17 | $5.94 | $21.87 | 18,500 | — | — |
| 2007-09-14 | $6.08 | $22.38 | 21,800 | — | — |
| 2007-09-13 | $6.35 | $23.38 | 12,600 | — | — |
| 2007-09-12 | $6.23 | $22.93 | 28,600 | — | — |
| 2007-09-11 | $6.40 | $23.56 | 12,100 | — | — |
| 2007-09-10 | $6.05 | $22.27 | 49,500 | — | — |
| 2007-09-07 | $6.10 | $22.46 | 44,100 | — | — |
| 2007-09-06 | $6.50 | $23.93 | 18,700 | — | — |
| 2007-09-05 | $6.91 | $25.44 | 54,600 | — | — |
| 2007-09-04 | $7.08 | $26.06 | 27,400 | — | — |
| 2007-08-31 | $6.43 | $23.67 | 38,300 | — | — |
| 2007-08-30 | $6.91 | $25.44 | 19,100 | — | — |
| 2007-08-29 | $7.00 | $25.77 | 23,300 | — | — |
| 2007-08-28 | $6.64 | $24.44 | 38,000 | — | — |
| 2007-08-27 | $6.96 | $25.62 | 10,100 | — | — |
| 2007-08-24 | $7.00 | $25.77 | 17,700 | — | — |
| 2007-08-23 | $6.78 | $24.96 | 13,300 | — | — |
| 2007-08-22 | $7.15 | $26.32 | 26,000 | — | — |
| 2007-08-21 | $7.10 | $26.14 | 33,300 | — | — |
| 2007-08-20 | $7.39 | $27.20 | 35,900 | — | — |
| 2007-08-17 | $7.55 | $27.79 | 122,600 | — | — |
| 2007-08-16 | $7.26 | $26.73 | 110,900 | — | — |
| 2007-08-15 | $6.11 | $22.49 | 41,400 | — | — |
| 2007-08-14 | $6.00 | $22.09 | 32,600 | — | — |
| 2007-08-13 | $6.04 | $22.24 | 118,000 | — | — |
| 2007-08-10 | $7.44 | $27.39 | 100,000 | — | — |
| 2007-08-09 | $6.31 | $23.23 | 80,300 | — | — |
| 2007-08-08 | $6.57 | $24.19 | 101,100 | — | — |
| 2007-08-07 | $5.66 | $20.84 | 82,400 | — | — |
| 2007-08-06 | $5.89 | $21.68 | 77,900 | — | — |
| 2007-08-03 | $5.42 | $19.95 | 71,300 | — | — |
| 2007-08-02 | $5.76 | $21.20 | 45,900 | — | — |
| 2007-08-01 | $5.77 | $21.24 | 99,500 | — | — |
| 2007-07-31 | $5.96 | $21.94 | 87,100 | — | — |
| 2007-07-30 | $5.58 | $20.54 | 45,900 | — | — |
| 2007-07-27 | $5.80 | $21.35 | 81,100 | — | — |
| 2007-07-26 | $5.97 | $21.98 | 77,000 | — | — |
| 2007-07-25 | $6.46 | $23.78 | 66,600 | — | — |
| 2007-07-24 | $6.55 | $24.11 | 86,000 | — | — |
| 2007-07-23 | $6.71 | $24.70 | 20,200 | — | — |
| 2007-07-20 | $6.66 | $24.52 | 92,000 | — | — |
| 2007-07-19 | $6.80 | $25.03 | 20,000 | — | — |
| 2007-07-18 | $6.72 | $24.74 | 45,100 | — | — |
| 2007-07-17 | $6.70 | $24.66 | 11,700 | — | — |
| 2007-07-16 | $6.71 | $24.70 | 40,600 | — | — |
| 2007-07-13 | $6.71 | $24.70 | 18,900 | — | — |
| 2007-07-12 | $6.87 | $25.29 | 14,500 | — | — |
| 2007-07-11 | $6.70 | $24.66 | 27,700 | — | — |
| 2007-07-10 | $6.70 | $24.66 | 68,800 | — | — |
| 2007-07-09 | $6.72 | $24.74 | 27,700 | — | — |
| 2007-07-06 | $6.75 | $24.85 | 26,500 | — | — |
| 2007-07-05 | $6.75 | $24.85 | 33,100 | — | — |
| 2007-07-03 | $6.76 | $24.89 | 6,800 | — | — |
| 2007-07-02 | $6.78 | $24.96 | 37,300 | — | — |
| 2007-06-29 | $6.76 | $24.89 | 54,900 | — | — |
| 2007-06-28 | $7.03 | $25.88 | 21,600 | — | — |
| 2007-06-27 | $6.99 | $25.73 | 29,300 | — | — |
| 2007-06-26 | $6.82 | $25.11 | 34,600 | — | — |
| 2007-06-25 | $6.75 | $24.85 | 129,800 | — | — |
| 2007-06-22 | $6.55 | $24.11 | 260,000 | — | — |
| 2007-06-21 | $6.78 | $24.96 | 29,900 | — | — |
| 2007-06-20 | $6.75 | $24.85 | 42,200 | — | — |
| 2007-06-19 | $6.99 | $25.73 | 16,800 | — | — |
| 2007-06-18 | $6.81 | $25.07 | 22,000 | — | — |
| 2007-06-15 | $6.90 | $25.40 | 125,500 | — | — |
| 2007-06-14 | $6.66 | $24.52 | 29,500 | — | — |
| 2007-06-13 | $6.67 | $24.55 | 54,600 | — | — |
| 2007-06-12 | $6.47 | $23.82 | 32,700 | — | — |
| 2007-06-11 | $6.76 | $24.89 | 25,800 | — | — |
| 2007-06-08 | $6.63 | $24.41 | 24,500 | — | — |
| 2007-06-07 | $6.76 | $24.89 | 192,900 | — | — |
| 2007-06-06 | $6.76 | $24.89 | 141,800 | — | — |
| 2007-06-05 | $6.80 | $25.03 | 242,100 | — | — |
| 2007-06-04 | $6.78 | $24.96 | 41,700 | — | — |
| 2007-06-01 | $6.85 | $25.22 | 30,900 | — | — |
| 2007-05-31 | $6.83 | $25.14 | 57,500 | — | — |
| 2007-05-30 | $6.86 | $25.25 | 52,000 | — | — |
| 2007-05-29 | $6.80 | $25.03 | 83,400 | — | — |
| 2007-05-25 | $6.79 | $25.00 | 55,300 | — | — |
| 2007-05-24 | $6.81 | $25.07 | 59,100 | — | — |
| 2007-05-23 | $6.76 | $24.89 | 78,200 | — | — |
| 2007-05-22 | $6.52 | $24.00 | 35,500 | — | — |
| 2007-05-21 | $6.54 | $24.08 | 70,300 | — | — |
| 2007-05-18 | $6.37 | $23.45 | 56,200 | — | — |
| 2007-05-17 | $6.41 | $23.60 | 60,500 | — | — |
| 2007-05-16 | $6.49 | $23.89 | 47,900 | — | — |
| 2007-05-15 | $6.41 | $23.60 | 57,400 | — | — |
| 2007-05-14 | $6.51 | $23.97 | 63,200 | — | — |
| 2007-05-11 | $6.54 | $24.08 | 40,900 | — | — |
| 2007-05-10 | $6.48 | $23.85 | 95,400 | — | — |
| 2007-05-09 | $6.55 | $24.11 | 31,100 | — | — |
| 2007-05-08 | $6.57 | $24.19 | 63,400 | — | — |
| 2007-05-07 | $6.65 | $24.48 | 196,300 | — | — |
| 2007-05-04 | $6.79 | $25.00 | 79,000 | — | — |
| 2007-05-03 | $6.65 | $24.48 | 43,500 | — | — |
| 2007-05-02 | $6.64 | $24.44 | 38,600 | — | — |
| 2007-05-01 | $6.42 | $23.63 | 58,200 | — | — |
| 2007-04-30 | $6.41 | $23.60 | 77,700 | — | — |
| 2007-04-27 | $6.41 | $23.60 | 55,700 | — | — |
| 2007-04-26 | $6.74 | $24.81 | 44,100 | — | — |
| 2007-04-25 | $6.76 | $24.89 | 42,200 | — | — |
| 2007-04-24 | $6.70 | $24.66 | 53,900 | — | — |
| 2007-04-23 | $6.52 | $24.00 | 28,700 | — | — |
| 2007-04-20 | $6.55 | $24.11 | 67,700 | — | — |
| 2007-04-19 | $6.40 | $23.56 | 28,600 | — | — |
| 2007-04-18 | $6.40 | $23.56 | 57,300 | — | — |
| 2007-04-17 | $6.49 | $23.89 | 34,100 | — | — |
| 2007-04-16 | $6.37 | $23.45 | 23,800 | — | — |
| 2007-04-13 | $6.21 | $22.86 | 43,900 | — | — |
| 2007-04-12 | $6.03 | $22.20 | 33,700 | — | — |
| 2007-04-11 | $6.00 | $22.09 | 40,700 | — | — |
| 2007-04-10 | $6.03 | $22.20 | 62,300 | — | — |
| 2007-04-09 | $5.81 | $21.39 | 184,600 | — | — |
| 2007-04-05 | $5.73 | $21.09 | 17,000 | — | — |
| 2007-04-04 | $5.78 | $21.28 | 31,400 | — | — |
| 2007-04-03 | $5.67 | $20.87 | 49,000 | — | — |
| 2007-04-02 | $5.74 | $21.13 | 31,300 | — | — |
| 2007-03-30 | $5.80 | $21.35 | 52,000 | — | — |
| 2007-03-29 | $5.80 | $21.35 | 38,600 | — | — |
| 2007-03-28 | $5.83 | $21.46 | 179,800 | — | — |
| 2007-03-27 | $6.03 | $22.20 | 60,600 | — | — |
| 2007-03-26 | $6.14 | $22.60 | 25,100 | — | — |
| 2007-03-23 | $6.03 | $22.20 | 26,600 | — | — |
| 2007-03-22 | $6.02 | $22.16 | 40,000 | — | — |
| 2007-03-21 | $6.08 | $22.38 | 32,600 | — | — |
| 2007-03-20 | $5.88 | $21.65 | 13,600 | — | — |
| 2007-03-19 | $5.79 | $21.31 | 36,300 | — | — |
| 2007-03-16 | $5.88 | $21.65 | 160,300 | — | — |
| 2007-03-15 | $6.06 | $22.31 | 47,600 | — | — |
| 2007-03-14 | $5.74 | $21.13 | 57,300 | — | — |
| 2007-03-13 | $5.57 | $20.50 | 66,200 | — | — |
| 2007-03-12 | $5.83 | $21.46 | 39,000 | — | — |
| 2007-03-09 | $5.52 | $20.32 | 47,900 | — | — |
| 2007-03-08 | $5.63 | $20.73 | 56,500 | — | — |
| 2007-03-07 | $5.87 | $21.61 | 33,800 | — | — |
| 2007-03-06 | $5.98 | $22.01 | 36,000 | — | — |
| 2007-03-05 | $5.62 | $20.69 | 77,900 | — | — |
| 2007-03-02 | $5.91 | $21.76 | 74,500 | — | — |
| 2007-03-01 | $6.00 | $22.09 | 78,700 | — | — |
| 2007-02-28 | $5.93 | $21.83 | 63,800 | — | — |
| 2007-02-27 | $5.96 | $21.94 | 103,700 | — | — |
| 2007-02-26 | $6.26 | $23.04 | 47,200 | — | — |
| 2007-02-23 | $6.36 | $23.41 | 32,300 | — | — |
| 2007-02-22 | $6.25 | $23.01 | 35,900 | — | — |
| 2007-02-21 | $6.21 | $22.86 | 30,000 | — | — |
| 2007-02-20 | $6.36 | $23.41 | 71,500 | — | — |
| 2007-02-16 | $5.69 | $20.95 | 66,600 | — | — |
| 2007-02-15 | $5.95 | $21.90 | 75,100 | — | — |
| 2007-02-14 | $6.05 | $22.27 | 74,300 | — | — |
| 2007-02-13 | $6.64 | $24.44 | 69,700 | — | — |
| 2007-02-12 | $6.43 | $23.67 | 42,900 | — | — |
| 2007-02-09 | $6.34 | $23.34 | 43,300 | — | — |
| 2007-02-08 | $6.49 | $23.89 | 25,700 | — | — |
| 2007-02-07 | $6.47 | $23.82 | 37,000 | — | — |
| 2007-02-06 | $6.62 | $24.37 | 36,400 | — | — |
| 2007-02-05 | $6.83 | $25.14 | 42,100 | — | — |
| 2007-02-02 | $6.73 | $24.78 | 10,200 | — | — |
| 2007-02-01 | $6.74 | $24.81 | 29,700 | — | — |
| 2007-01-31 | $6.48 | $23.85 | 30,000 | — | — |
| 2007-01-30 | $6.54 | $24.08 | 54,700 | — | — |
| 2007-01-29 | $6.75 | $24.85 | 27,500 | — | — |
| 2007-01-26 | $6.46 | $23.78 | 28,300 | — | — |
| 2007-01-25 | $6.56 | $24.15 | 42,200 | — | — |
| 2007-01-24 | $6.66 | $24.52 | 9,700 | — | — |
| 2007-01-23 | $6.52 | $24.00 | 28,500 | — | — |
| 2007-01-22 | $6.45 | $23.74 | 31,400 | — | — |
| 2007-01-19 | $6.49 | $23.89 | 20,800 | — | — |
| 2007-01-18 | $6.30 | $23.19 | 50,100 | — | — |
| 2007-01-17 | $6.68 | $24.59 | 14,200 | — | — |
| 2007-01-16 | $6.82 | $25.11 | 25,300 | — | — |
| 2007-01-12 | $6.85 | $25.22 | 15,400 | — | — |
| 2007-01-11 | $6.80 | $25.03 | 21,700 | — | — |
| 2007-01-10 | $6.86 | $25.25 | 34,600 | — | — |
| 2007-01-09 | $6.75 | $24.85 | 48,400 | — | — |
| 2007-01-08 | $6.75 | $24.85 | 27,000 | — | — |
| 2007-01-05 | $6.90 | $25.40 | 56,200 | — | — |
| 2007-01-04 | $7.33 | $26.98 | 27,800 | — | — |
| 2007-01-03 | $7.37 | $27.13 | 74,000 | — | — |