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
- 1989-06-09 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 | $5.28 | $5.28 | 840,900 | — | — |
| 2007-12-28 | $5.17 | $5.17 | 780,100 | — | — |
| 2007-12-27 | $5.26 | $5.26 | 1,359,200 | — | — |
| 2007-12-26 | $5.04 | $5.04 | 688,700 | — | — |
| 2007-12-24 | $5.11 | $5.11 | 246,000 | — | — |
| 2007-12-21 | $5.10 | $5.10 | 1,298,100 | — | — |
| 2007-12-20 | $5.00 | $5.00 | 1,224,400 | — | — |
| 2007-12-19 | $4.89 | $4.89 | 1,334,400 | — | — |
| 2007-12-18 | $4.70 | $4.70 | 2,208,000 | — | — |
| 2007-12-17 | $4.56 | $4.56 | 1,669,300 | — | — |
| 2007-12-14 | $4.76 | $4.76 | 1,965,500 | — | — |
| 2007-12-13 | $4.98 | $4.98 | 1,937,100 | — | — |
| 2007-12-12 | $5.11 | $5.11 | 1,089,600 | — | — |
| 2007-12-11 | $5.20 | $5.20 | 703,200 | — | — |
| 2007-12-10 | $5.29 | $5.29 | 684,400 | — | — |
| 2007-12-07 | $5.36 | $5.36 | 402,900 | — | — |
| 2007-12-06 | $5.43 | $5.43 | 710,600 | — | — |
| 2007-12-05 | $5.50 | $5.50 | 437,600 | — | — |
| 2007-12-04 | $5.36 | $5.36 | 525,500 | — | — |
| 2007-12-03 | $5.47 | $5.47 | 540,900 | — | — |
| 2007-11-30 | $5.70 | $5.70 | 950,700 | — | — |
| 2007-11-29 | $5.83 | $5.83 | 479,600 | — | — |
| 2007-11-28 | $5.89 | $5.89 | 1,014,100 | — | — |
| 2007-11-27 | $5.91 | $5.91 | 1,161,900 | — | — |
| 2007-11-26 | $5.90 | $5.90 | 782,300 | — | — |
| 2007-11-23 | $5.81 | $5.81 | 250,700 | — | — |
| 2007-11-21 | $5.80 | $5.80 | 577,400 | — | — |
| 2007-11-20 | $5.80 | $5.80 | 1,603,200 | — | — |
| 2007-11-19 | $5.67 | $5.67 | 838,000 | — | — |
| 2007-11-16 | $5.59 | $5.59 | 1,130,300 | — | — |
| 2007-11-15 | $5.78 | $5.78 | 499,100 | — | — |
| 2007-11-14 | $5.84 | $5.84 | 699,500 | — | — |
| 2007-11-13 | $5.64 | $5.64 | 1,294,500 | — | — |
| 2007-11-12 | $5.67 | $5.67 | 860,800 | — | — |
| 2007-11-09 | $5.74 | $5.74 | 825,900 | — | — |
| 2007-11-08 | $5.73 | $5.73 | 948,500 | — | — |
| 2007-11-07 | $5.67 | $5.67 | 1,178,100 | — | — |
| 2007-11-06 | $5.94 | $5.94 | 999,700 | — | — |
| 2007-11-05 | $5.93 | $5.93 | 604,600 | — | — |
| 2007-11-02 | $5.92 | $5.92 | 590,300 | — | — |
| 2007-11-01 | $5.94 | $5.94 | 1,351,200 | — | — |
| 2007-10-31 | $6.15 | $6.15 | 902,700 | — | — |
| 2007-10-30 | $5.99 | $5.99 | 1,639,000 | — | — |
| 2007-10-29 | $6.16 | $6.16 | 873,900 | — | — |
| 2007-10-26 | $6.30 | $6.30 | 2,025,100 | — | — |
| 2007-10-25 | $6.36 | $6.36 | 3,576,700 | — | — |
| 2007-10-24 | $6.98 | $6.98 | 1,250,300 | — | — |
| 2007-10-23 | $7.41 | $7.41 | 1,570,300 | — | — |
| 2007-10-22 | $7.28 | $7.28 | 1,961,100 | — | — |
| 2007-10-19 | $6.44 | $6.44 | 588,300 | — | — |
| 2007-10-18 | $6.75 | $6.75 | 322,900 | — | — |
| 2007-10-17 | $6.76 | $6.76 | 693,000 | — | — |
| 2007-10-16 | $6.54 | $6.54 | 413,800 | — | — |
| 2007-10-15 | $6.59 | $6.59 | 640,600 | — | — |
| 2007-10-12 | $6.85 | $6.85 | 325,300 | — | — |
| 2007-10-11 | $6.68 | $6.68 | 639,800 | — | — |
| 2007-10-10 | $6.75 | $6.75 | 720,800 | — | — |
| 2007-10-09 | $6.62 | $6.62 | 514,200 | — | — |
| 2007-10-08 | $6.58 | $6.58 | 331,600 | — | — |
| 2007-10-05 | $6.55 | $6.55 | 900,000 | — | — |
| 2007-10-04 | $6.49 | $6.49 | 766,200 | — | — |
| 2007-10-03 | $6.51 | $6.51 | 364,000 | — | — |
| 2007-10-02 | $6.62 | $6.62 | 593,500 | — | — |
| 2007-10-01 | $6.58 | $6.58 | 498,900 | — | — |
| 2007-09-28 | $6.40 | $6.40 | 650,300 | — | — |
| 2007-09-27 | $6.49 | $6.49 | 491,100 | — | — |
| 2007-09-26 | $6.46 | $6.46 | 410,200 | — | — |
| 2007-09-25 | $6.39 | $6.39 | 421,900 | — | — |
| 2007-09-24 | $6.30 | $6.30 | 776,600 | — | — |
| 2007-09-21 | $6.52 | $6.52 | 772,000 | — | — |
| 2007-09-20 | $6.46 | $6.46 | 358,400 | — | — |
| 2007-09-19 | $6.58 | $6.58 | 1,010,900 | — | — |
| 2007-09-18 | $6.35 | $6.35 | 1,627,200 | — | — |
| 2007-09-17 | $6.24 | $6.24 | 1,389,400 | — | — |
| 2007-09-14 | $6.48 | $6.48 | 633,400 | — | — |
| 2007-09-13 | $6.66 | $6.66 | 612,700 | — | — |
| 2007-09-12 | $6.74 | $6.74 | 490,700 | — | — |
| 2007-09-11 | $6.81 | $6.81 | 1,529,600 | — | — |
| 2007-09-10 | $6.68 | $6.68 | 1,316,900 | — | — |
| 2007-09-07 | $6.59 | $6.59 | 861,300 | — | — |
| 2007-09-06 | $6.87 | $6.87 | 1,140,100 | — | — |
| 2007-09-05 | $6.71 | $6.71 | 842,300 | — | — |
| 2007-09-04 | $6.90 | $6.90 | 711,400 | — | — |
| 2007-08-31 | $6.81 | $6.81 | 767,300 | — | — |
| 2007-08-30 | $6.60 | $6.60 | 335,900 | — | — |
| 2007-08-29 | $6.67 | $6.67 | 947,500 | — | — |
| 2007-08-28 | $6.38 | $6.38 | 649,900 | — | — |
| 2007-08-27 | $6.72 | $6.72 | 338,700 | — | — |
| 2007-08-24 | $6.89 | $6.89 | 370,300 | — | — |
| 2007-08-23 | $6.84 | $6.84 | 882,200 | — | — |
| 2007-08-22 | $7.07 | $7.07 | 655,100 | — | — |
| 2007-08-21 | $7.09 | $7.09 | 432,700 | — | — |
| 2007-08-20 | $7.12 | $7.12 | 607,200 | — | — |
| 2007-08-17 | $6.97 | $6.97 | 1,162,600 | — | — |
| 2007-08-16 | $6.75 | $6.75 | 1,045,100 | — | — |
| 2007-08-15 | $6.73 | $6.73 | 658,200 | — | — |
| 2007-08-14 | $6.68 | $6.68 | 517,800 | — | — |
| 2007-08-13 | $6.73 | $6.73 | 1,094,400 | — | — |
| 2007-08-10 | $6.98 | $6.98 | 1,267,000 | — | — |
| 2007-08-09 | $6.82 | $6.82 | 1,616,000 | — | — |
| 2007-08-08 | $7.14 | $7.14 | 2,558,400 | — | — |
| 2007-08-07 | $6.65 | $6.65 | 1,569,600 | — | — |
| 2007-08-06 | $6.91 | $6.91 | 1,095,000 | — | — |
| 2007-08-03 | $6.90 | $6.90 | 1,110,200 | — | — |
| 2007-08-02 | $7.43 | $7.43 | 751,700 | — | — |
| 2007-08-01 | $7.35 | $7.35 | 862,000 | — | — |
| 2007-07-31 | $7.28 | $7.28 | 785,300 | — | — |
| 2007-07-30 | $7.45 | $7.45 | 821,500 | — | — |
| 2007-07-27 | $7.52 | $7.52 | 1,756,500 | — | — |
| 2007-07-26 | $7.81 | $7.81 | 2,202,600 | — | — |
| 2007-07-25 | $8.22 | $8.22 | 1,470,600 | — | — |
| 2007-07-24 | $8.29 | $8.29 | 1,465,500 | — | — |
| 2007-07-23 | $8.47 | $8.47 | 810,200 | — | — |
| 2007-07-20 | $8.43 | $8.43 | 1,176,000 | — | — |
| 2007-07-19 | $8.77 | $8.77 | 683,400 | — | — |
| 2007-07-18 | $8.69 | $8.69 | 925,300 | — | — |
| 2007-07-17 | $8.75 | $8.75 | 1,307,500 | — | — |
| 2007-07-16 | $8.57 | $8.57 | 1,268,800 | — | — |
| 2007-07-13 | $8.81 | $8.81 | 509,700 | — | — |
| 2007-07-12 | $8.81 | $8.81 | 1,364,300 | — | — |
| 2007-07-11 | $8.53 | $8.53 | 805,700 | — | — |
| 2007-07-10 | $8.51 | $8.51 | 803,900 | — | — |
| 2007-07-09 | $8.62 | $8.62 | 528,400 | — | — |
| 2007-07-06 | $8.60 | $8.60 | 785,900 | — | — |
| 2007-07-05 | $8.48 | $8.48 | 762,200 | — | — |
| 2007-07-03 | $8.35 | $8.35 | 360,200 | — | — |
| 2007-07-02 | $8.38 | $8.38 | 632,300 | — | — |
| 2007-06-29 | $8.30 | $8.30 | 1,705,300 | — | — |
| 2007-06-28 | $8.32 | $8.32 | 907,000 | — | — |
| 2007-06-27 | $8.34 | $8.34 | 1,246,100 | — | — |
| 2007-06-26 | $8.17 | $8.17 | 869,900 | — | — |
| 2007-06-25 | $8.20 | $8.20 | 1,182,700 | — | — |
| 2007-06-22 | $8.24 | $8.24 | 1,171,700 | — | — |
| 2007-06-21 | $8.27 | $8.27 | 1,166,700 | — | — |
| 2007-06-20 | $8.01 | $8.01 | 945,800 | — | — |
| 2007-06-19 | $8.05 | $8.05 | 534,500 | — | — |
| 2007-06-18 | $8.07 | $8.07 | 583,100 | — | — |
| 2007-06-15 | $8.11 | $8.11 | 2,072,300 | — | — |
| 2007-06-14 | $8.11 | $8.11 | 863,400 | — | — |
| 2007-06-13 | $8.03 | $8.03 | 1,305,800 | — | — |
| 2007-06-12 | $7.95 | $7.95 | 1,518,800 | — | — |
| 2007-06-11 | $7.90 | $7.90 | 1,084,800 | — | — |
| 2007-06-08 | $8.00 | $8.00 | 1,599,300 | — | — |
| 2007-06-07 | $7.83 | $7.83 | 1,253,400 | — | — |
| 2007-06-06 | $7.87 | $7.87 | 1,282,200 | — | — |
| 2007-06-05 | $7.85 | $7.85 | 1,406,100 | — | — |
| 2007-06-04 | $7.83 | $7.83 | 1,286,400 | — | — |
| 2007-06-01 | $8.00 | $8.00 | 2,071,500 | — | — |
| 2007-05-31 | $7.74 | $7.74 | 1,928,700 | — | — |
| 2007-05-30 | $7.44 | $7.44 | 2,173,600 | — | — |
| 2007-05-29 | $7.51 | $7.51 | 1,846,300 | — | — |
| 2007-05-25 | $7.53 | $7.53 | 1,857,600 | — | — |
| 2007-05-24 | $7.57 | $7.57 | 1,962,600 | — | — |
| 2007-05-23 | $7.76 | $7.76 | 720,400 | — | — |
| 2007-05-22 | $7.89 | $7.89 | 1,064,600 | — | — |
| 2007-05-21 | $7.84 | $7.84 | 1,713,400 | — | — |
| 2007-05-18 | $7.60 | $7.60 | 2,484,800 | — | — |
| 2007-05-17 | $7.38 | $7.38 | 4,149,500 | — | — |
| 2007-05-16 | $7.33 | $7.33 | 1,615,100 | — | — |
| 2007-05-15 | $7.14 | $7.14 | 1,083,200 | — | — |
| 2007-05-14 | $7.24 | $7.24 | 1,571,600 | — | — |
| 2007-05-11 | $7.26 | $7.26 | 1,821,700 | — | — |
| 2007-05-10 | $7.38 | $7.38 | 5,071,800 | — | — |
| 2007-05-09 | $8.63 | $8.63 | 1,314,900 | — | — |
| 2007-05-08 | $8.63 | $8.63 | 940,500 | — | — |
| 2007-05-07 | $8.54 | $8.54 | 1,059,000 | — | — |
| 2007-05-04 | $8.75 | $8.75 | 871,000 | — | — |
| 2007-05-03 | $8.54 | $8.54 | 2,119,300 | — | — |
| 2007-05-02 | $8.56 | $8.56 | 622,800 | — | — |
| 2007-05-01 | $8.34 | $8.34 | 538,800 | — | — |
| 2007-04-30 | $8.28 | $8.28 | 1,156,900 | — | — |
| 2007-04-27 | $8.60 | $8.60 | 974,400 | — | — |
| 2007-04-26 | $8.81 | $8.81 | 1,596,500 | — | — |
| 2007-04-25 | $8.76 | $8.76 | 1,016,100 | — | — |
| 2007-04-24 | $8.68 | $8.68 | 1,462,300 | — | — |
| 2007-04-23 | $8.45 | $8.45 | 767,300 | — | — |
| 2007-04-20 | $8.41 | $8.41 | 1,512,200 | — | — |
| 2007-04-19 | $8.28 | $8.28 | 2,501,000 | — | — |
| 2007-04-18 | $8.04 | $8.04 | 998,800 | — | — |
| 2007-04-17 | $7.80 | $7.80 | 703,100 | — | — |
| 2007-04-16 | $7.84 | $7.84 | 778,400 | — | — |
| 2007-04-13 | $7.65 | $7.65 | 791,200 | — | — |
| 2007-04-12 | $7.65 | $7.65 | 600,800 | — | — |
| 2007-04-11 | $7.58 | $7.58 | 971,800 | — | — |
| 2007-04-10 | $7.63 | $7.63 | 695,100 | — | — |
| 2007-04-09 | $7.56 | $7.56 | 410,400 | — | — |
| 2007-04-05 | $7.73 | $7.73 | 304,000 | — | — |
| 2007-04-04 | $7.59 | $7.59 | 424,300 | — | — |
| 2007-04-03 | $7.68 | $7.68 | 474,700 | — | — |
| 2007-04-02 | $7.55 | $7.55 | 365,900 | — | — |
| 2007-03-30 | $7.66 | $7.66 | 740,700 | — | — |
| 2007-03-29 | $7.54 | $7.54 | 1,044,500 | — | — |
| 2007-03-28 | $7.73 | $7.73 | 422,200 | — | — |
| 2007-03-27 | $7.84 | $7.84 | 252,300 | — | — |
| 2007-03-26 | $7.89 | $7.89 | 272,700 | — | — |
| 2007-03-23 | $7.99 | $7.99 | 258,300 | — | — |
| 2007-03-22 | $7.95 | $7.95 | 496,100 | — | — |
| 2007-03-21 | $7.99 | $7.99 | 730,400 | — | — |
| 2007-03-20 | $7.87 | $7.87 | 437,500 | — | — |
| 2007-03-19 | $7.81 | $7.81 | 557,700 | — | — |
| 2007-03-16 | $7.85 | $7.85 | 931,300 | — | — |
| 2007-03-15 | $7.99 | $7.99 | 779,800 | — | — |
| 2007-03-14 | $7.96 | $7.96 | 1,307,100 | — | — |
| 2007-03-13 | $8.03 | $8.03 | 1,205,000 | — | — |
| 2007-03-12 | $8.17 | $8.17 | 1,768,400 | — | — |
| 2007-03-09 | $8.12 | $8.12 | 1,503,100 | — | — |
| 2007-03-08 | $8.16 | $8.16 | 1,834,400 | — | — |
| 2007-03-07 | $8.41 | $8.41 | 707,300 | — | — |
| 2007-03-06 | $8.54 | $8.54 | 644,600 | — | — |
| 2007-03-05 | $8.40 | $8.40 | 1,293,400 | — | — |
| 2007-03-02 | $8.42 | $8.42 | 990,900 | — | — |
| 2007-03-01 | $8.46 | $8.46 | 1,264,800 | — | — |
| 2007-02-28 | $8.67 | $8.67 | 1,258,200 | — | — |
| 2007-02-27 | $8.68 | $8.68 | 1,861,600 | — | — |
| 2007-02-26 | $8.93 | $8.93 | 1,098,700 | — | — |
| 2007-02-23 | $8.91 | $8.91 | 3,368,400 | — | — |
| 2007-02-22 | $8.50 | $8.50 | 1,737,200 | — | — |
| 2007-02-21 | $8.27 | $8.27 | 683,200 | — | — |
| 2007-02-20 | $8.26 | $8.26 | 1,083,300 | — | — |
| 2007-02-16 | $8.06 | $8.06 | 647,300 | — | — |
| 2007-02-15 | $8.17 | $8.17 | 964,100 | — | — |
| 2007-02-14 | $8.24 | $8.24 | 1,360,100 | — | — |
| 2007-02-13 | $8.03 | $8.03 | 1,131,200 | — | — |
| 2007-02-12 | $7.90 | $7.90 | 1,586,800 | — | — |
| 2007-02-09 | $8.01 | $8.01 | 1,752,700 | — | — |
| 2007-02-08 | $7.98 | $7.98 | 1,240,900 | — | — |
| 2007-02-07 | $7.82 | $7.82 | 1,225,400 | — | — |
| 2007-02-06 | $7.84 | $7.84 | 1,086,800 | — | — |
| 2007-02-05 | $7.80 | $7.80 | 1,026,800 | — | — |
| 2007-02-02 | $7.91 | $7.91 | 781,900 | — | — |
| 2007-02-01 | $7.88 | $7.88 | 3,046,000 | — | — |
| 2007-01-31 | $7.42 | $7.42 | 1,440,900 | — | — |
| 2007-01-30 | $7.43 | $7.43 | 1,095,200 | — | — |
| 2007-01-29 | $7.36 | $7.36 | 1,428,000 | — | — |
| 2007-01-26 | $7.47 | $7.47 | 1,483,600 | — | — |
| 2007-01-25 | $7.40 | $7.40 | 886,700 | — | — |
| 2007-01-24 | $7.56 | $7.56 | 883,500 | — | — |
| 2007-01-23 | $7.50 | $7.50 | 2,058,500 | — | — |
| 2007-01-22 | $7.54 | $7.54 | 1,627,300 | — | — |
| 2007-01-19 | $7.78 | $7.78 | 1,104,500 | — | — |
| 2007-01-18 | $7.84 | $7.84 | 979,700 | — | — |
| 2007-01-17 | $8.10 | $8.10 | 1,916,900 | — | — |
| 2007-01-16 | $8.06 | $8.06 | 1,977,200 | — | — |
| 2007-01-12 | $7.86 | $7.86 | 1,531,900 | — | — |
| 2007-01-11 | $7.82 | $7.82 | 2,364,700 | — | — |
| 2007-01-10 | $7.52 | $7.52 | 2,307,100 | — | — |
| 2007-01-09 | $7.30 | $7.30 | 1,267,700 | — | — |
| 2007-01-08 | $7.30 | $7.30 | 1,129,700 | — | — |
| 2007-01-05 | $7.30 | $7.30 | 2,042,300 | — | — |
| 2007-01-04 | $7.19 | $7.19 | 1,564,200 | — | — |
| 2007-01-03 | $6.99 | $6.99 | 1,216,400 | — | — |