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
- 1989-01-03 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 | $6.55 | $11.75 | 134,000 | — | — |
| 2007-12-28 | $6.55 | $11.75 | 70,400 | — | — |
| 2007-12-27 | $6.74 | $12.09 | 105,900 | — | — |
| 2007-12-26 | $6.74 | $12.09 | 149,200 | — | — |
| 2007-12-24 | $6.74 | $12.09 | 112,100 | — | — |
| 2007-12-21 | $6.50 | $11.66 | 69,000 | — | — |
| 2007-12-20 | $6.11 | $10.96 | 65,800 | — | — |
| 2007-12-19 | $5.92 | $10.62 | 29,100 | — | — |
| 2007-12-18 | $5.88 | $10.55 | 72,200 | — | — |
| 2007-12-17 | $5.83 | $10.46 | 32,900 | — | — |
| 2007-12-14 | $5.74 | $10.30 | 64,300 | — | — |
| 2007-12-13 | $5.99 | $10.75 | 74,200 | — | — |
| 2007-12-12 | $6.00 | $10.77 | 79,500 | — | — |
| 2007-12-11 | $6.40 | $11.48 | 53,600 | — | — |
| 2007-12-10 | $6.59 | $11.82 | 140,200 | — | — |
| 2007-12-07 | $6.49 | $11.64 | 75,400 | — | — |
| 2007-12-06 | $6.29 | $11.29 | 110,100 | — | — |
| 2007-12-05 | $6.07 | $10.89 | 79,200 | — | — |
| 2007-12-04 | $6.05 | $10.86 | 183,200 | — | — |
| 2007-12-03 | $5.84 | $10.48 | 158,600 | — | — |
| 2007-11-30 | $5.65 | $10.14 | 65,400 | — | — |
| 2007-11-29 | $5.46 | $9.80 | 14,800 | — | — |
| 2007-11-28 | $5.41 | $9.71 | 55,600 | — | — |
| 2007-11-27 | $5.30 | $9.51 | 22,100 | — | — |
| 2007-11-26 | $5.49 | $9.85 | 37,100 | — | — |
| 2007-11-23 | $5.65 | $10.14 | 13,800 | — | — |
| 2007-11-21 | $5.58 | $10.01 | 22,400 | — | — |
| 2007-11-20 | $5.62 | $10.08 | 73,700 | — | — |
| 2007-11-19 | $5.25 | $9.42 | 78,700 | — | — |
| 2007-11-16 | $5.20 | $9.33 | 49,500 | — | — |
| 2007-11-15 | $5.35 | $9.60 | 24,900 | — | — |
| 2007-11-14 | $5.60 | $10.05 | 46,400 | — | — |
| 2007-11-13 | $5.68 | $10.19 | 13,800 | — | — |
| 2007-11-12 | $5.50 | $9.87 | 60,700 | — | — |
| 2007-11-09 | $5.18 | $9.29 | 29,500 | — | — |
| 2007-11-08 | $5.52 | $9.90 | 154,900 | — | — |
| 2007-11-07 | $5.80 | $10.41 | 25,200 | — | — |
| 2007-11-06 | $5.89 | $10.57 | 82,200 | — | — |
| 2007-11-05 | $5.93 | $10.64 | 50,800 | — | — |
| 2007-11-02 | $5.79 | $10.39 | 102,100 | — | — |
| 2007-11-01 | $5.92 | $10.62 | 75,600 | — | — |
| 2007-10-31 | $6.03 | $10.82 | 89,100 | — | — |
| 2007-10-30 | $5.96 | $10.69 | 183,400 | — | — |
| 2007-10-29 | $5.95 | $10.68 | 237,800 | — | — |
| 2007-10-26 | $5.96 | $10.69 | 419,300 | — | — |
| 2007-10-25 | $5.95 | $10.68 | 1,532,600 | — | — |
| 2007-10-24 | $4.02 | $7.21 | 63,700 | — | — |
| 2007-10-23 | $3.98 | $7.14 | 25,600 | — | — |
| 2007-10-22 | $3.99 | $7.16 | 9,200 | — | — |
| 2007-10-19 | $4.04 | $7.25 | 17,700 | — | — |
| 2007-10-18 | $4.23 | $7.59 | 3,800 | — | — |
| 2007-10-17 | $4.12 | $7.39 | 5,700 | — | — |
| 2007-10-16 | $3.97 | $7.12 | 13,300 | — | — |
| 2007-10-15 | $4.07 | $7.30 | 26,800 | — | — |
| 2007-10-12 | $4.19 | $7.52 | 15,200 | — | — |
| 2007-10-11 | $4.36 | $7.82 | 46,600 | — | — |
| 2007-10-10 | $4.22 | $7.57 | 17,700 | — | — |
| 2007-10-09 | $4.12 | $7.39 | 60,000 | — | — |
| 2007-10-08 | $4.07 | $7.30 | 8,000 | — | — |
| 2007-10-05 | $4.15 | $7.45 | 29,600 | — | — |
| 2007-10-04 | $4.15 | $7.45 | 119,700 | — | — |
| 2007-10-03 | $4.01 | $7.19 | 9,500 | — | — |
| 2007-10-02 | $4.10 | $7.36 | 154,500 | — | — |
| 2007-10-01 | $3.90 | $7.00 | 24,000 | — | — |
| 2007-09-28 | $3.69 | $6.62 | 30,000 | — | — |
| 2007-09-27 | $3.51 | $6.30 | 13,400 | — | — |
| 2007-09-26 | $3.32 | $5.96 | 56,100 | — | — |
| 2007-09-25 | $3.17 | $5.69 | 200,100 | — | — |
| 2007-09-24 | $3.29 | $5.90 | 900 | — | — |
| 2007-09-21 | $3.28 | $5.89 | 3,700 | — | — |
| 2007-09-20 | $3.30 | $5.92 | 600 | — | — |
| 2007-09-19 | $3.38 | $6.06 | 1,100 | — | — |
| 2007-09-18 | $3.36 | $6.03 | 32,800 | — | — |
| 2007-09-17 | $3.38 | $6.06 | 700 | — | — |
| 2007-09-14 | $3.38 | $6.06 | 4,400 | — | — |
| 2007-09-13 | $3.39 | $6.08 | 3,600 | — | — |
| 2007-09-12 | $3.39 | $6.08 | 12,000 | — | — |
| 2007-09-11 | $3.36 | $6.03 | 30,400 | — | — |
| 2007-09-10 | $3.16 | $5.67 | 6,700 | — | — |
| 2007-09-07 | $3.13 | $5.62 | 2,500 | — | — |
| 2007-09-06 | $3.12 | $5.60 | 18,900 | — | — |
| 2007-09-05 | $3.17 | $5.69 | 13,100 | — | — |
| 2007-09-04 | $3.26 | $5.85 | 1,300 | — | — |
| 2007-08-31 | $3.30 | $5.92 | 6,700 | — | — |
| 2007-08-30 | $3.30 | $5.92 | 5,600 | — | — |
| 2007-08-29 | $3.26 | $5.85 | 15,500 | — | — |
| 2007-08-28 | $3.26 | $5.85 | 1,900 | — | — |
| 2007-08-27 | $3.29 | $5.90 | 5,300 | — | — |
| 2007-08-24 | $3.44 | $6.17 | 1,500 | — | — |
| 2007-08-23 | $3.45 | $6.19 | 4,300 | — | — |
| 2007-08-22 | $3.46 | $6.21 | 19,000 | — | — |
| 2007-08-21 | $3.22 | $5.78 | 9,400 | — | — |
| 2007-08-20 | $3.25 | $5.83 | 18,700 | — | — |
| 2007-08-17 | $3.35 | $6.01 | 3,000 | — | — |
| 2007-08-16 | $3.39 | $6.08 | 10,400 | — | — |
| 2007-08-15 | $3.31 | $5.94 | 1,400 | — | — |
| 2007-08-14 | $3.39 | $6.08 | 3,700 | — | — |
| 2007-08-13 | $3.34 | $5.99 | 4,200 | — | — |
| 2007-08-10 | $3.43 | $6.15 | 18,100 | — | — |
| 2007-08-09 | $3.39 | $6.08 | 10,700 | — | — |
| 2007-08-08 | $3.43 | $6.15 | 4,900 | — | — |
| 2007-08-07 | $3.48 | $6.24 | 12,600 | — | — |
| 2007-08-06 | $3.45 | $6.19 | 6,200 | — | — |
| 2007-08-03 | $3.38 | $6.06 | 1,300 | — | — |
| 2007-08-02 | $3.33 | $5.97 | 6,200 | — | — |
| 2007-08-01 | $3.36 | $6.03 | 7,900 | — | — |
| 2007-07-31 | $3.49 | $6.26 | 13,000 | — | — |
| 2007-07-30 | $3.52 | $6.32 | 4,100 | — | — |
| 2007-07-27 | $3.49 | $6.26 | 23,600 | — | — |
| 2007-07-26 | $3.47 | $6.23 | 14,600 | — | — |
| 2007-07-25 | $3.46 | $6.21 | 73,400 | — | — |
| 2007-07-24 | $3.58 | $6.42 | 3,400 | — | — |
| 2007-07-23 | $3.65 | $6.55 | 17,300 | — | — |
| 2007-07-20 | $3.64 | $6.53 | 3,000 | — | — |
| 2007-07-19 | $3.71 | $6.66 | 14,300 | — | — |
| 2007-07-18 | $3.35 | $6.01 | 21,800 | — | — |
| 2007-07-17 | $3.28 | $5.89 | 23,000 | — | — |
| 2007-07-16 | $3.16 | $5.67 | 15,100 | — | — |
| 2007-07-13 | $3.19 | $5.72 | 9,700 | — | — |
| 2007-07-12 | $3.22 | $5.78 | 5,900 | — | — |
| 2007-07-11 | $3.24 | $5.81 | 2,600 | — | — |
| 2007-07-10 | $3.25 | $5.83 | 1,800 | — | — |
| 2007-07-09 | $3.29 | $5.90 | 14,700 | — | — |
| 2007-07-06 | $3.25 | $5.83 | 2,600 | — | — |
| 2007-07-05 | $3.26 | $5.85 | 10,700 | — | — |
| 2007-07-03 | $3.29 | $5.90 | 3,500 | — | — |
| 2007-07-02 | $3.27 | $5.87 | 7,300 | — | — |
| 2007-06-29 | $3.33 | $5.97 | 2,000 | — | — |
| 2007-06-28 | $3.31 | $5.94 | 9,400 | — | — |
| 2007-06-27 | $3.31 | $5.94 | 14,700 | — | — |
| 2007-06-26 | $3.24 | $5.81 | 2,500 | — | — |
| 2007-06-25 | $3.28 | $5.89 | 253,500 | — | — |
| 2007-06-22 | $3.34 | $5.99 | 14,600 | — | — |
| 2007-06-21 | $3.37 | $6.05 | 10,400 | — | — |
| 2007-06-20 | $3.35 | $6.01 | 5,100 | — | — |
| 2007-06-19 | $3.40 | $6.10 | 2,600 | — | — |
| 2007-06-18 | $3.26 | $5.85 | 3,700 | — | — |
| 2007-06-15 | $3.22 | $5.78 | 9,300 | — | — |
| 2007-06-14 | $3.33 | $5.97 | 4,000 | — | — |
| 2007-06-13 | $3.31 | $5.94 | 29,000 | — | — |
| 2007-06-12 | $3.24 | $5.81 | 10,900 | — | — |
| 2007-06-11 | $3.27 | $5.87 | 7,000 | — | — |
| 2007-06-08 | $3.34 | $5.99 | 48,700 | — | — |
| 2007-06-07 | $3.46 | $6.21 | 23,400 | — | — |
| 2007-06-06 | $3.42 | $6.14 | 17,800 | — | — |
| 2007-06-05 | $3.51 | $6.30 | 64,800 | — | — |
| 2007-06-04 | $3.57 | $6.41 | 81,800 | — | — |
| 2007-06-01 | $3.77 | $6.76 | 98,400 | — | — |
| 2007-05-31 | $4.11 | $7.37 | 13,100 | — | — |
| 2007-05-30 | $4.16 | $7.46 | 6,400 | — | — |
| 2007-05-29 | $4.21 | $7.55 | 9,300 | — | — |
| 2007-05-25 | $4.25 | $7.63 | 20,600 | — | — |
| 2007-05-24 | $4.28 | $7.68 | 24,700 | — | — |
| 2007-05-23 | $4.41 | $7.91 | 74,700 | — | — |
| 2007-05-22 | $4.18 | $7.50 | 31,900 | — | — |
| 2007-05-21 | $4.02 | $7.21 | 88,900 | — | — |
| 2007-05-18 | $3.89 | $6.98 | 38,100 | — | — |
| 2007-05-17 | $3.77 | $6.76 | 29,500 | — | — |
| 2007-05-16 | $3.65 | $6.55 | 32,700 | — | — |
| 2007-05-15 | $3.55 | $6.37 | 5,100 | — | — |
| 2007-05-14 | $3.67 | $6.58 | 6,500 | — | — |
| 2007-05-11 | $3.60 | $6.46 | 27,100 | — | — |
| 2007-05-10 | $3.48 | $6.24 | 18,100 | — | — |
| 2007-05-09 | $3.59 | $6.44 | 27,600 | — | — |
| 2007-05-08 | $3.50 | $6.28 | 28,500 | — | — |
| 2007-05-07 | $3.23 | $5.80 | 2,600 | — | — |
| 2007-05-04 | $3.25 | $5.83 | 3,000 | — | — |
| 2007-05-03 | $3.33 | $5.97 | 8,100 | — | — |
| 2007-05-02 | $3.26 | $5.85 | 5,200 | — | — |
| 2007-05-01 | $3.24 | $5.81 | 5,900 | — | — |
| 2007-04-30 | $3.31 | $5.94 | 6,400 | — | — |
| 2007-04-27 | $3.34 | $5.99 | 12,600 | — | — |
| 2007-04-26 | $3.36 | $6.03 | 28,700 | — | — |
| 2007-04-25 | $3.49 | $6.26 | 10,400 | — | — |
| 2007-04-24 | $3.45 | $6.19 | 3,600 | — | — |
| 2007-04-23 | $3.48 | $6.24 | 700 | — | — |
| 2007-04-20 | $3.50 | $6.28 | 18,700 | — | — |
| 2007-04-19 | $3.41 | $6.12 | 5,300 | — | — |
| 2007-04-18 | $3.45 | $6.19 | 21,200 | — | — |
| 2007-04-17 | $3.50 | $6.28 | 9,100 | — | — |
| 2007-04-16 | $3.47 | $6.23 | 6,800 | — | — |
| 2007-04-13 | $3.50 | $6.28 | 7,000 | — | — |
| 2007-04-12 | $3.44 | $6.17 | 17,600 | — | — |
| 2007-04-11 | $3.57 | $6.41 | 2,600 | — | — |
| 2007-04-10 | $3.54 | $6.35 | 7,700 | — | — |
| 2007-04-09 | $3.51 | $6.30 | 5,200 | — | — |
| 2007-04-05 | $3.51 | $6.30 | 1,400 | — | — |
| 2007-04-04 | $3.50 | $6.28 | 6,800 | — | — |
| 2007-04-03 | $3.44 | $6.17 | 9,000 | — | — |
| 2007-04-02 | $3.58 | $6.42 | 3,200 | — | — |
| 2007-03-30 | $3.56 | $6.39 | 2,100 | — | — |
| 2007-03-29 | $3.55 | $6.37 | 1,600 | — | — |
| 2007-03-28 | $3.58 | $6.42 | 500 | — | — |
| 2007-03-27 | $3.55 | $6.37 | 1,900 | — | — |
| 2007-03-26 | $3.54 | $6.35 | 3,500 | — | — |
| 2007-03-23 | $3.59 | $6.44 | 18,900 | — | — |
| 2007-03-22 | $3.67 | $6.58 | 5,500 | — | — |
| 2007-03-21 | $3.60 | $6.46 | 4,200 | — | — |
| 2007-03-20 | $3.61 | $6.48 | 2,000 | — | — |
| 2007-03-19 | $3.59 | $6.44 | 8,100 | — | — |
| 2007-03-16 | $3.61 | $6.48 | 7,900 | — | — |
| 2007-03-15 | $3.60 | $6.46 | 10,700 | — | — |
| 2007-03-14 | $3.63 | $6.51 | 5,400 | — | — |
| 2007-03-13 | $3.64 | $6.53 | 4,500 | — | — |
| 2007-03-12 | $3.68 | $6.60 | 14,100 | — | — |
| 2007-03-09 | $3.65 | $6.55 | 3,300 | — | — |
| 2007-03-08 | $3.60 | $6.46 | 35,500 | — | — |
| 2007-03-07 | $3.68 | $6.60 | 23,500 | — | — |
| 2007-03-06 | $3.80 | $6.82 | 48,000 | — | — |
| 2007-03-05 | $3.75 | $6.73 | 6,900 | — | — |
| 2007-03-02 | $3.52 | $6.32 | 9,300 | — | — |
| 2007-03-01 | $3.60 | $6.46 | 24,900 | — | — |
| 2007-02-28 | $3.75 | $6.73 | 19,300 | — | — |
| 2007-02-27 | $3.84 | $6.89 | 46,200 | — | — |
| 2007-02-26 | $3.99 | $7.16 | 33,100 | — | — |
| 2007-02-23 | $3.94 | $7.07 | 7,700 | — | — |
| 2007-02-22 | $4.09 | $7.34 | 2,900 | — | — |
| 2007-02-21 | $4.00 | $7.18 | 12,700 | — | — |
| 2007-02-20 | $3.85 | $6.91 | 25,000 | — | — |
| 2007-02-16 | $3.87 | $6.94 | 37,300 | — | — |
| 2007-02-15 | $3.66 | $6.57 | 8,900 | — | — |
| 2007-02-14 | $3.69 | $6.62 | 21,100 | — | — |
| 2007-02-13 | $3.60 | $6.46 | 22,700 | — | — |
| 2007-02-12 | $3.58 | $6.42 | 23,200 | — | — |
| 2007-02-09 | $3.70 | $6.64 | 20,600 | — | — |
| 2007-02-08 | $3.74 | $6.71 | 5,700 | — | — |
| 2007-02-07 | $3.75 | $6.73 | 14,600 | — | — |
| 2007-02-06 | $3.66 | $6.57 | 18,000 | — | — |
| 2007-02-05 | $3.61 | $6.48 | 4,600 | — | — |
| 2007-02-02 | $3.67 | $6.58 | 4,400 | — | — |
| 2007-02-01 | $3.73 | $6.69 | 4,800 | — | — |
| 2007-01-31 | $3.73 | $6.69 | 6,500 | — | — |
| 2007-01-30 | $3.69 | $6.62 | 2,500 | — | — |
| 2007-01-29 | $3.63 | $6.51 | 10,200 | — | — |
| 2007-01-26 | $3.68 | $6.60 | 9,900 | — | — |
| 2007-01-25 | $3.67 | $6.58 | 2,100 | — | — |
| 2007-01-24 | $3.69 | $6.62 | 6,400 | — | — |
| 2007-01-23 | $3.66 | $6.57 | 7,900 | — | — |
| 2007-01-22 | $3.72 | $6.67 | 6,500 | — | — |
| 2007-01-19 | $3.70 | $6.64 | 8,100 | — | — |
| 2007-01-18 | $3.60 | $6.46 | 11,700 | — | — |
| 2007-01-17 | $3.69 | $6.62 | 9,100 | — | — |
| 2007-01-16 | $3.70 | $6.64 | 16,200 | — | — |
| 2007-01-12 | $3.63 | $6.51 | 6,600 | — | — |
| 2007-01-11 | $3.61 | $6.48 | 9,100 | — | — |
| 2007-01-10 | $3.58 | $6.42 | 6,300 | — | — |
| 2007-01-09 | $3.57 | $6.41 | 11,100 | — | — |
| 2007-01-08 | $3.60 | $6.46 | 2,700 | — | — |
| 2007-01-05 | $3.71 | $6.66 | 7,000 | — | — |
| 2007-01-04 | $3.61 | $6.48 | 22,300 | — | — |
| 2007-01-03 | $3.61 | $6.48 | 5,200 | — | — |