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
- 1988-03-10 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 | $5.15 | $5.15 | 282,900 | — | — |
| 2007-12-28 | $5.22 | $5.22 | 207,300 | — | — |
| 2007-12-27 | $5.12 | $5.12 | 145,500 | — | — |
| 2007-12-26 | $5.49 | $5.49 | 256,500 | — | — |
| 2007-12-24 | $5.43 | $5.43 | 99,900 | — | — |
| 2007-12-21 | $5.27 | $5.27 | 638,700 | — | — |
| 2007-12-20 | $5.22 | $5.22 | 320,700 | — | — |
| 2007-12-19 | $5.35 | $5.35 | 222,000 | — | — |
| 2007-12-18 | $5.34 | $5.34 | 177,600 | — | — |
| 2007-12-17 | $5.16 | $5.16 | 211,800 | — | — |
| 2007-12-14 | $5.17 | $5.17 | 176,400 | — | — |
| 2007-12-13 | $5.32 | $5.32 | 287,400 | — | — |
| 2007-12-12 | $5.19 | $5.19 | 580,800 | — | — |
| 2007-12-11 | $5.49 | $5.49 | 240,000 | — | — |
| 2007-12-10 | $5.93 | $5.93 | 146,400 | — | — |
| 2007-12-07 | $5.81 | $5.81 | 89,400 | — | — |
| 2007-12-06 | $5.83 | $5.83 | 133,500 | — | — |
| 2007-12-05 | $5.67 | $5.67 | 192,900 | — | — |
| 2007-12-04 | $5.64 | $5.64 | 125,700 | — | — |
| 2007-12-03 | $5.70 | $5.70 | 255,900 | — | — |
| 2007-11-30 | $5.86 | $5.86 | 428,100 | — | — |
| 2007-11-29 | $5.97 | $5.97 | 178,200 | — | — |
| 2007-11-28 | $6.00 | $6.00 | 392,100 | — | — |
| 2007-11-27 | $5.81 | $5.81 | 210,900 | — | — |
| 2007-11-26 | $5.94 | $5.94 | 229,500 | — | — |
| 2007-11-23 | $6.12 | $6.12 | 82,800 | — | — |
| 2007-11-21 | $6.16 | $6.16 | 364,200 | — | — |
| 2007-11-20 | $6.18 | $6.18 | 267,900 | — | — |
| 2007-11-19 | $6.11 | $6.11 | 228,000 | — | — |
| 2007-11-16 | $6.33 | $6.33 | 252,000 | — | — |
| 2007-11-15 | $6.32 | $6.32 | 495,000 | — | — |
| 2007-11-14 | $6.25 | $6.25 | 367,200 | — | — |
| 2007-11-13 | $5.88 | $5.88 | 460,200 | — | — |
| 2007-11-12 | $5.94 | $5.94 | 252,900 | — | — |
| 2007-11-09 | $5.89 | $5.89 | 307,800 | — | — |
| 2007-11-08 | $5.98 | $5.98 | 462,000 | — | — |
| 2007-11-07 | $6.31 | $6.31 | 263,100 | — | — |
| 2007-11-06 | $6.31 | $6.31 | 526,500 | — | — |
| 2007-11-05 | $6.31 | $6.31 | 706,200 | — | — |
| 2007-11-02 | $6.73 | $6.73 | 285,300 | — | — |
| 2007-11-01 | $7.02 | $7.02 | 366,000 | — | — |
| 2007-10-31 | $7.30 | $7.30 | 212,400 | — | — |
| 2007-10-30 | $7.32 | $7.32 | 102,600 | — | — |
| 2007-10-29 | $7.42 | $7.42 | 159,900 | — | — |
| 2007-10-26 | $6.96 | $6.96 | 137,400 | — | — |
| 2007-10-25 | $7.02 | $7.02 | 105,900 | — | — |
| 2007-10-24 | $7.22 | $7.22 | 267,300 | — | — |
| 2007-10-23 | $6.95 | $6.95 | 533,100 | — | — |
| 2007-10-22 | $7.07 | $7.07 | 125,400 | — | — |
| 2007-10-19 | $7.11 | $7.11 | 217,800 | — | — |
| 2007-10-18 | $7.35 | $7.35 | 264,000 | — | — |
| 2007-10-17 | $7.65 | $7.65 | 185,700 | — | — |
| 2007-10-16 | $7.59 | $7.59 | 346,800 | — | — |
| 2007-10-15 | $7.90 | $7.90 | 192,600 | — | — |
| 2007-10-12 | $7.96 | $7.96 | 56,700 | — | — |
| 2007-10-11 | $7.95 | $7.95 | 123,900 | — | — |
| 2007-10-10 | $8.08 | $8.08 | 128,100 | — | — |
| 2007-10-09 | $8.00 | $8.00 | 123,600 | — | — |
| 2007-10-08 | $7.99 | $7.99 | 184,500 | — | — |
| 2007-10-05 | $8.00 | $8.00 | 169,500 | — | — |
| 2007-10-04 | $7.91 | $7.91 | 84,900 | — | — |
| 2007-10-03 | $7.99 | $7.99 | 121,500 | — | — |
| 2007-10-02 | $8.00 | $8.00 | 111,300 | — | — |
| 2007-10-01 | $7.87 | $7.87 | 168,900 | — | — |
| 2007-09-28 | $7.87 | $7.87 | 116,700 | — | — |
| 2007-09-27 | $8.03 | $8.03 | 70,500 | — | — |
| 2007-09-26 | $8.00 | $8.00 | 202,800 | — | — |
| 2007-09-25 | $7.78 | $7.78 | 209,100 | — | — |
| 2007-09-24 | $8.33 | $8.33 | 207,000 | — | — |
| 2007-09-21 | $7.99 | $7.99 | 411,600 | — | — |
| 2007-09-20 | $7.87 | $7.87 | 398,100 | — | — |
| 2007-09-19 | $7.80 | $7.80 | 549,300 | — | — |
| 2007-09-18 | $7.09 | $7.09 | 251,100 | — | — |
| 2007-09-17 | $6.75 | $6.75 | 69,300 | — | — |
| 2007-09-14 | $7.00 | $7.00 | 174,900 | — | — |
| 2007-09-13 | $6.91 | $6.91 | 260,400 | — | — |
| 2007-09-12 | $6.85 | $6.85 | 176,700 | — | — |
| 2007-09-11 | $6.97 | $6.97 | 190,800 | — | — |
| 2007-09-10 | $6.78 | $6.78 | 244,800 | — | — |
| 2007-09-07 | $6.65 | $6.65 | 197,700 | — | — |
| 2007-09-06 | $6.78 | $6.78 | 249,300 | — | — |
| 2007-09-05 | $6.79 | $6.79 | 207,900 | — | — |
| 2007-09-04 | $6.98 | $6.98 | 633,300 | — | — |
| 2007-08-31 | $6.68 | $6.68 | 720,300 | — | — |
| 2007-08-30 | $6.91 | $6.91 | 273,600 | — | — |
| 2007-08-29 | $6.77 | $6.77 | 302,700 | — | — |
| 2007-08-28 | $6.97 | $6.97 | 245,400 | — | — |
| 2007-08-27 | $7.04 | $7.04 | 182,100 | — | — |
| 2007-08-24 | $6.76 | $6.76 | 257,700 | — | — |
| 2007-08-23 | $6.76 | $6.76 | 158,700 | — | — |
| 2007-08-22 | $7.00 | $7.00 | 290,700 | — | — |
| 2007-08-21 | $6.98 | $6.98 | 223,200 | — | — |
| 2007-08-20 | $7.39 | $7.39 | 261,600 | — | — |
| 2007-08-17 | $7.80 | $7.80 | 344,700 | — | — |
| 2007-08-16 | $7.71 | $7.71 | 481,800 | — | — |
| 2007-08-15 | $7.34 | $7.34 | 303,300 | — | — |
| 2007-08-14 | $7.06 | $7.06 | 217,800 | — | — |
| 2007-08-13 | $7.11 | $7.11 | 544,200 | — | — |
| 2007-08-10 | $7.97 | $7.97 | 636,600 | — | — |
| 2007-08-09 | $8.27 | $8.27 | 1,078,800 | — | — |
| 2007-08-08 | $7.94 | $7.94 | 1,505,700 | — | — |
| 2007-08-07 | $7.12 | $7.12 | 453,000 | — | — |
| 2007-08-06 | $6.69 | $6.69 | 486,300 | — | — |
| 2007-08-03 | $6.55 | $6.55 | 420,900 | — | — |
| 2007-08-02 | $6.54 | $6.54 | 416,100 | — | — |
| 2007-08-01 | $6.68 | $6.68 | 624,900 | — | — |
| 2007-07-31 | $6.79 | $6.79 | 466,500 | — | — |
| 2007-07-30 | $6.79 | $6.79 | 223,500 | — | — |
| 2007-07-27 | $6.51 | $6.51 | 632,700 | — | — |
| 2007-07-26 | $6.50 | $6.50 | 660,600 | — | — |
| 2007-07-25 | $6.73 | $6.73 | 372,600 | — | — |
| 2007-07-24 | $7.05 | $7.05 | 352,800 | — | — |
| 2007-07-23 | $7.50 | $7.50 | 151,200 | — | — |
| 2007-07-20 | $7.78 | $7.78 | 257,100 | — | — |
| 2007-07-19 | $8.00 | $8.00 | 310,500 | — | — |
| 2007-07-18 | $7.66 | $7.66 | 359,400 | — | — |
| 2007-07-17 | $8.20 | $8.20 | 149,700 | — | — |
| 2007-07-16 | $8.48 | $8.48 | 148,800 | — | — |
| 2007-07-13 | $8.51 | $8.51 | 207,600 | — | — |
| 2007-07-12 | $8.31 | $8.31 | 218,100 | — | — |
| 2007-07-11 | $7.97 | $7.97 | 134,100 | — | — |
| 2007-07-10 | $7.99 | $7.99 | 161,700 | — | — |
| 2007-07-09 | $8.32 | $8.32 | 140,400 | — | — |
| 2007-07-06 | $8.33 | $8.33 | 362,400 | — | — |
| 2007-07-05 | $8.74 | $8.74 | 255,600 | — | — |
| 2007-07-03 | $8.73 | $8.73 | 200,700 | — | — |
| 2007-07-02 | $8.47 | $8.47 | 510,300 | — | — |
| 2007-06-29 | $8.29 | $8.29 | 398,400 | — | — |
| 2007-06-28 | $8.20 | $8.20 | 171,900 | — | — |
| 2007-06-27 | $8.02 | $8.02 | 318,300 | — | — |
| 2007-06-26 | $7.82 | $7.82 | 616,500 | — | — |
| 2007-06-25 | $7.80 | $7.80 | 528,000 | — | — |
| 2007-06-22 | $8.01 | $8.01 | 875,700 | — | — |
| 2007-06-21 | $7.98 | $7.98 | 947,100 | — | — |
| 2007-06-20 | $7.94 | $7.94 | 1,098,600 | — | — |
| 2007-06-19 | $8.33 | $8.33 | 380,700 | — | — |
| 2007-06-18 | $8.32 | $8.32 | 743,700 | — | — |
| 2007-06-15 | $7.61 | $7.61 | 462,600 | — | — |
| 2007-06-14 | $7.42 | $7.42 | 366,600 | — | — |
| 2007-06-13 | $7.12 | $7.12 | 371,700 | — | — |
| 2007-06-12 | $7.22 | $7.22 | 324,600 | — | — |
| 2007-06-11 | $6.75 | $6.75 | 234,000 | — | — |
| 2007-06-08 | $6.62 | $6.62 | 228,000 | — | — |
| 2007-06-07 | $6.70 | $6.70 | 312,600 | — | — |
| 2007-06-06 | $6.84 | $6.84 | 429,000 | — | — |
| 2007-06-05 | $7.09 | $7.09 | 330,300 | — | — |
| 2007-06-04 | $7.03 | $7.03 | 259,500 | — | — |
| 2007-06-01 | $7.01 | $7.01 | 341,100 | — | — |
| 2007-05-31 | $6.72 | $6.72 | 166,200 | — | — |
| 2007-05-30 | $6.88 | $6.88 | 137,100 | — | — |
| 2007-05-29 | $6.76 | $6.76 | 131,700 | — | — |
| 2007-05-25 | $6.71 | $6.71 | 138,900 | — | — |
| 2007-05-24 | $6.63 | $6.63 | 389,700 | — | — |
| 2007-05-23 | $7.03 | $7.03 | 153,900 | — | — |
| 2007-05-22 | $7.30 | $7.30 | 114,600 | — | — |
| 2007-05-21 | $7.30 | $7.30 | 144,000 | — | — |
| 2007-05-18 | $7.17 | $7.17 | 101,700 | — | — |
| 2007-05-17 | $7.08 | $7.08 | 250,800 | — | — |
| 2007-05-16 | $7.31 | $7.31 | 165,900 | — | — |
| 2007-05-15 | $6.97 | $6.97 | 197,400 | — | — |
| 2007-05-14 | $7.00 | $7.00 | 319,500 | — | — |
| 2007-05-11 | $7.01 | $7.01 | 659,100 | — | — |
| 2007-05-10 | $7.01 | $7.01 | 317,700 | — | — |
| 2007-05-09 | $6.91 | $6.91 | 302,100 | — | — |
| 2007-05-08 | $6.69 | $6.69 | 232,200 | — | — |
| 2007-05-07 | $6.20 | $6.20 | 203,400 | — | — |
| 2007-05-04 | $6.34 | $6.34 | 198,000 | — | — |
| 2007-05-03 | $6.29 | $6.29 | 242,700 | — | — |
| 2007-05-02 | $6.37 | $6.37 | 180,300 | — | — |
| 2007-05-01 | $6.45 | $6.45 | 429,300 | — | — |
| 2007-04-30 | $6.42 | $6.42 | 204,300 | — | — |
| 2007-04-27 | $6.63 | $6.63 | 150,000 | — | — |
| 2007-04-26 | $6.59 | $6.59 | 150,900 | — | — |
| 2007-04-25 | $6.53 | $6.53 | 131,100 | — | — |
| 2007-04-24 | $6.56 | $6.56 | 147,300 | — | — |
| 2007-04-23 | $6.49 | $6.49 | 57,600 | — | — |
| 2007-04-20 | $6.57 | $6.57 | 179,400 | — | — |
| 2007-04-19 | $6.44 | $6.44 | 189,300 | — | — |
| 2007-04-18 | $6.34 | $6.34 | 92,400 | — | — |
| 2007-04-17 | $6.57 | $6.57 | 130,800 | — | — |
| 2007-04-16 | $6.71 | $6.71 | 160,200 | — | — |
| 2007-04-13 | $6.60 | $6.60 | 250,200 | — | — |
| 2007-04-12 | $6.93 | $6.93 | 229,800 | — | — |
| 2007-04-11 | $6.95 | $6.95 | 194,400 | — | — |
| 2007-04-10 | $7.13 | $7.13 | 93,300 | — | — |
| 2007-04-09 | $7.27 | $7.27 | 231,900 | — | — |
| 2007-04-05 | $7.52 | $7.52 | 137,400 | — | — |
| 2007-04-04 | $7.28 | $7.28 | 66,000 | — | — |
| 2007-04-03 | $7.27 | $7.27 | 134,100 | — | — |
| 2007-04-02 | $7.02 | $7.02 | 217,200 | — | — |
| 2007-03-30 | $7.30 | $7.30 | 291,900 | — | — |
| 2007-03-29 | $7.24 | $7.24 | 147,000 | — | — |
| 2007-03-28 | $6.79 | $6.79 | 162,900 | — | — |
| 2007-03-27 | $6.67 | $6.67 | 105,900 | — | — |
| 2007-03-26 | $6.46 | $6.46 | 169,200 | — | — |
| 2007-03-23 | $6.34 | $6.34 | 206,400 | — | — |
| 2007-03-22 | $6.18 | $6.18 | 102,000 | — | — |
| 2007-03-21 | $6.02 | $6.02 | 215,100 | — | — |
| 2007-03-20 | $5.95 | $5.95 | 188,700 | — | — |
| 2007-03-19 | $5.82 | $5.82 | 179,400 | — | — |
| 2007-03-16 | $5.88 | $5.88 | 268,800 | — | — |
| 2007-03-15 | $6.00 | $6.00 | 58,800 | — | — |
| 2007-03-14 | $6.03 | $6.03 | 230,700 | — | — |
| 2007-03-13 | $6.05 | $6.05 | 315,900 | — | — |
| 2007-03-12 | $6.20 | $6.20 | 136,200 | — | — |
| 2007-03-09 | $6.25 | $6.25 | 133,200 | — | — |
| 2007-03-08 | $6.36 | $6.36 | 189,300 | — | — |
| 2007-03-07 | $6.31 | $6.31 | 407,700 | — | — |
| 2007-03-06 | $6.65 | $6.65 | 314,700 | — | — |
| 2007-03-05 | $6.29 | $6.29 | 150,900 | — | — |
| 2007-03-02 | $6.18 | $6.18 | 277,800 | — | — |
| 2007-03-01 | $6.31 | $6.31 | 268,200 | — | — |
| 2007-02-28 | $6.05 | $6.05 | 221,100 | — | — |
| 2007-02-27 | $6.16 | $6.16 | 284,400 | — | — |
| 2007-02-26 | $6.30 | $6.30 | 307,500 | — | — |
| 2007-02-23 | $6.47 | $6.47 | 139,200 | — | — |
| 2007-02-22 | $6.56 | $6.56 | 310,200 | — | — |
| 2007-02-21 | $6.41 | $6.41 | 189,000 | — | — |
| 2007-02-20 | $6.37 | $6.37 | 255,300 | — | — |
| 2007-02-16 | $6.44 | $6.44 | 241,200 | — | — |
| 2007-02-15 | $6.43 | $6.43 | 249,000 | — | — |
| 2007-02-14 | $6.12 | $6.12 | 91,500 | — | — |
| 2007-02-13 | $6.31 | $6.31 | 127,500 | — | — |
| 2007-02-12 | $6.18 | $6.18 | 246,900 | — | — |
| 2007-02-09 | $6.34 | $6.34 | 165,600 | — | — |
| 2007-02-08 | $6.41 | $6.41 | 147,000 | — | — |
| 2007-02-07 | $6.25 | $6.25 | 120,000 | — | — |
| 2007-02-06 | $6.42 | $6.42 | 143,700 | — | — |
| 2007-02-05 | $6.41 | $6.41 | 287,400 | — | — |
| 2007-02-02 | $6.42 | $6.42 | 420,900 | — | — |
| 2007-02-01 | $6.30 | $6.30 | 292,200 | — | — |
| 2007-01-31 | $6.08 | $6.08 | 258,300 | — | — |
| 2007-01-30 | $5.95 | $5.95 | 168,900 | — | — |
| 2007-01-29 | $5.74 | $5.74 | 231,000 | — | — |
| 2007-01-26 | $5.77 | $5.77 | 203,100 | — | — |
| 2007-01-25 | $5.51 | $5.51 | 309,300 | — | — |
| 2007-01-24 | $5.36 | $5.36 | 361,500 | — | — |
| 2007-01-23 | $5.22 | $5.22 | 621,600 | — | — |
| 2007-01-22 | $4.94 | $4.94 | 354,600 | — | — |
| 2007-01-19 | $4.89 | $4.89 | 466,500 | — | — |
| 2007-01-18 | $4.85 | $4.85 | 475,500 | — | — |
| 2007-01-17 | $5.07 | $5.07 | 191,700 | — | — |
| 2007-01-16 | $5.10 | $5.10 | 250,200 | — | — |
| 2007-01-12 | $5.03 | $5.03 | 129,300 | — | — |
| 2007-01-11 | $5.05 | $5.05 | 382,500 | — | — |
| 2007-01-10 | $4.99 | $4.99 | 177,600 | — | — |
| 2007-01-09 | $4.86 | $4.86 | 312,600 | — | — |
| 2007-01-08 | $4.85 | $4.85 | 369,900 | — | — |
| 2007-01-05 | $4.83 | $4.83 | 329,400 | — | — |
| 2007-01-04 | $4.93 | $4.93 | 394,800 | — | — |
| 2007-01-03 | $5.07 | $5.07 | 381,600 | — | — |