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
- 1991-03-12 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 | $7.15 | $7.14 | 8,600 | — | — |
| 2007-12-28 | $7.25 | $7.25 | 1,000 | — | — |
| 2007-12-27 | $7.08 | $7.08 | 400 | — | — |
| 2007-12-26 | $7.05 | $7.04 | 2,800 | — | — |
| 2007-12-24 | $6.96 | $6.96 | 2,000 | — | — |
| 2007-12-21 | $6.90 | $6.90 | 8,600 | — | — |
| 2007-12-20 | $6.88 | $6.87 | 19,000 | — | — |
| 2007-12-19 | $7.04 | $7.03 | 3,400 | — | — |
| 2007-12-18 | $7.18 | $7.17 | 7,800 | — | — |
| 2007-12-17 | $6.95 | $6.95 | 3,200 | — | — |
| 2007-12-14 | $6.90 | $6.89 | 4,000 | — | — |
| 2007-12-13 | $6.97 | $6.96 | 8,800 | — | — |
| 2007-12-12 | $6.91 | $6.90 | 6,200 | — | — |
| 2007-12-11 | $6.94 | $6.94 | 5,200 | — | — |
| 2007-12-10 | $7.06 | $7.05 | 15,400 | — | — |
| 2007-12-07 | $6.98 | $6.97 | 1,400 | — | — |
| 2007-12-06 | $6.97 | $6.97 | 47,600 | — | — |
| 2007-12-05 | $7.00 | $7.00 | 0 | — | — |
| 2007-12-04 | $7.00 | $7.00 | 2,800 | — | — |
| 2007-12-03 | $6.98 | $6.98 | 11,600 | — | — |
| 2007-11-30 | $7.00 | $7.00 | 2,000 | — | — |
| 2007-11-29 | $7.00 | $7.00 | 3,200 | — | — |
| 2007-11-28 | $7.00 | $7.00 | 2,000 | — | — |
| 2007-11-27 | $7.00 | $7.00 | 7,400 | — | — |
| 2007-11-26 | $7.10 | $7.10 | 4,400 | — | — |
| 2007-11-23 | $7.06 | $7.06 | 400 | — | — |
| 2007-11-21 | $7.00 | $6.99 | 200 | — | — |
| 2007-11-20 | $7.04 | $7.03 | 5,800 | — | — |
| 2007-11-19 | $7.08 | $7.07 | 22,400 | — | — |
| 2007-11-16 | $7.00 | $6.99 | 200 | — | — |
| 2007-11-15 | $7.01 | $7.00 | 800 | — | — |
| 2007-11-14 | $7.07 | $7.07 | 15,400 | — | — |
| 2007-11-13 | $7.24 | $7.23 | 5,000 | — | — |
| 2007-11-12 | $7.13 | $7.13 | 17,000 | — | — |
| 2007-11-09 | $7.31 | $7.31 | 5,000 | — | — |
| 2007-11-08 | $7.35 | $7.35 | 19,800 | — | — |
| 2007-11-07 | $7.22 | $7.22 | 5,000 | — | — |
| 2007-11-06 | $7.31 | $7.30 | 6,000 | — | — |
| 2007-11-05 | $7.49 | $7.49 | 11,200 | — | — |
| 2007-11-02 | $7.41 | $7.40 | 24,600 | — | — |
| 2007-11-01 | $7.00 | $7.00 | 23,600 | — | — |
| 2007-10-31 | $7.03 | $7.03 | 7,400 | — | — |
| 2007-10-30 | $7.26 | $7.26 | 2,200 | — | — |
| 2007-10-29 | $7.25 | $7.25 | 7,800 | — | — |
| 2007-10-26 | $7.20 | $7.19 | 11,400 | — | — |
| 2007-10-25 | $7.36 | $7.35 | 30,200 | — | — |
| 2007-10-24 | $6.86 | $6.85 | 4,000 | — | — |
| 2007-10-23 | $6.87 | $6.86 | 6,000 | — | — |
| 2007-10-22 | $6.71 | $6.71 | 52,000 | — | — |
| 2007-10-19 | $6.90 | $6.90 | 8,000 | — | — |
| 2007-10-18 | $7.02 | $7.02 | 0 | — | — |
| 2007-10-17 | $7.02 | $7.02 | 6,800 | — | — |
| 2007-10-16 | $6.97 | $6.97 | 4,600 | — | — |
| 2007-10-15 | $7.03 | $7.02 | 30,800 | — | — |
| 2007-10-12 | $7.03 | $7.02 | 34,400 | — | — |
| 2007-10-11 | $6.87 | $6.87 | 78,200 | — | — |
| 2007-10-10 | $7.13 | $7.12 | 4,000 | — | — |
| 2007-10-09 | $7.14 | $7.13 | 17,400 | — | — |
| 2007-10-08 | $7.00 | $6.99 | 18,600 | — | — |
| 2007-10-05 | $7.01 | $7.00 | 1,400 | — | — |
| 2007-10-04 | $7.00 | $7.00 | 6,400 | — | — |
| 2007-10-03 | $7.02 | $7.01 | 9,800 | — | — |
| 2007-10-02 | $7.03 | $7.02 | 3,400 | — | — |
| 2007-10-01 | $7.10 | $7.09 | 14,400 | — | — |
| 2007-09-28 | $7.05 | $7.05 | 11,800 | — | — |
| 2007-09-27 | $7.05 | $7.05 | 25,200 | — | — |
| 2007-09-26 | $6.96 | $6.95 | 27,600 | — | — |
| 2007-09-25 | $7.05 | $7.04 | 12,000 | — | — |
| 2007-09-24 | $7.04 | $7.03 | 17,800 | — | — |
| 2007-09-21 | $7.04 | $7.04 | 17,600 | — | — |
| 2007-09-20 | $6.99 | $6.99 | 13,800 | — | — |
| 2007-09-19 | $6.98 | $6.97 | 33,200 | — | — |
| 2007-09-18 | $6.97 | $6.96 | 6,200 | — | — |
| 2007-09-17 | $7.01 | $7.01 | 15,600 | — | — |
| 2007-09-14 | $7.11 | $7.10 | 3,800 | — | — |
| 2007-09-13 | $7.00 | $7.00 | 13,600 | — | — |
| 2007-09-12 | $7.07 | $7.07 | 5,200 | — | — |
| 2007-09-11 | $7.00 | $7.00 | 43,200 | — | — |
| 2007-09-10 | $7.31 | $7.30 | 11,000 | — | — |
| 2007-09-07 | $7.42 | $7.42 | 18,200 | — | — |
| 2007-09-06 | $7.33 | $7.32 | 13,800 | — | — |
| 2007-09-05 | $7.20 | $7.19 | 19,600 | — | — |
| 2007-09-04 | $7.23 | $7.22 | 18,200 | — | — |
| 2007-08-31 | $7.03 | $7.02 | 7,000 | — | — |
| 2007-08-30 | $7.00 | $7.00 | 3,400 | — | — |
| 2007-08-29 | $7.00 | $7.00 | 17,800 | — | — |
| 2007-08-28 | $6.93 | $6.92 | 10,400 | — | — |
| 2007-08-27 | $6.90 | $6.89 | 34,600 | — | — |
| 2007-08-24 | $6.91 | $6.90 | 14,000 | — | — |
| 2007-08-23 | $6.98 | $6.97 | 11,800 | — | — |
| 2007-08-22 | $7.02 | $7.02 | 6,200 | — | — |
| 2007-08-21 | $6.98 | $6.97 | 12,200 | — | — |
| 2007-08-20 | $6.99 | $6.99 | 35,000 | — | — |
| 2007-08-17 | $6.92 | $6.91 | 26,000 | — | — |
| 2007-08-16 | $7.01 | $7.00 | 11,000 | — | — |
| 2007-08-15 | $7.03 | $7.03 | 6,000 | — | — |
| 2007-08-14 | $7.06 | $7.06 | 10,000 | — | — |
| 2007-08-13 | $7.05 | $7.05 | 42,800 | — | — |
| 2007-08-10 | $6.75 | $6.75 | 40,200 | — | — |
| 2007-08-09 | $7.02 | $7.02 | 29,200 | — | — |
| 2007-08-08 | $7.03 | $7.02 | 8,400 | — | — |
| 2007-08-07 | $6.98 | $6.97 | 24,200 | — | — |
| 2007-08-06 | $6.98 | $6.97 | 7,800 | — | — |
| 2007-08-03 | $7.04 | $7.03 | 3,800 | — | — |
| 2007-08-02 | $7.13 | $7.12 | 5,400 | — | — |
| 2007-08-01 | $7.25 | $7.25 | 40,000 | — | — |
| 2007-07-31 | $7.00 | $7.00 | 9,800 | — | — |
| 2007-07-30 | $6.92 | $6.91 | 11,400 | — | — |
| 2007-07-27 | $7.00 | $7.00 | 2,600 | — | — |
| 2007-07-26 | $7.00 | $7.00 | 5,000 | — | — |
| 2007-07-25 | $7.02 | $7.01 | 26,400 | — | — |
| 2007-07-24 | $7.01 | $7.01 | 4,200 | — | — |
| 2007-07-23 | $6.99 | $6.99 | 19,400 | — | — |
| 2007-07-20 | $7.03 | $7.02 | 400 | — | — |
| 2007-07-19 | $7.00 | $7.00 | 3,000 | — | — |
| 2007-07-18 | $7.00 | $6.99 | 16,200 | — | — |
| 2007-07-17 | $7.03 | $7.02 | 35,600 | — | — |
| 2007-07-16 | $7.01 | $7.00 | 6,200 | — | — |
| 2007-07-13 | $7.05 | $7.05 | 4,000 | — | — |
| 2007-07-12 | $7.08 | $7.07 | 32,600 | — | — |
| 2007-07-11 | $6.94 | $6.94 | 4,800 | — | — |
| 2007-07-10 | $7.05 | $7.04 | 17,600 | — | — |
| 2007-07-09 | $6.95 | $6.95 | 30,800 | — | — |
| 2007-07-06 | $6.98 | $6.97 | 8,000 | — | — |
| 2007-07-05 | $6.99 | $6.98 | 17,600 | — | — |
| 2007-07-03 | $6.97 | $6.96 | 1,200 | — | — |
| 2007-07-02 | $6.95 | $6.95 | 12,400 | — | — |
| 2007-06-29 | $6.91 | $6.91 | 3,400 | — | — |
| 2007-06-28 | $6.95 | $6.95 | 2,200 | — | — |
| 2007-06-27 | $6.95 | $6.95 | 21,600 | — | — |
| 2007-06-26 | $6.87 | $6.87 | 18,400 | — | — |
| 2007-06-25 | $7.00 | $6.99 | 20,000 | — | — |
| 2007-06-22 | $7.00 | $7.00 | 34,400 | — | — |
| 2007-06-21 | $7.02 | $7.01 | 19,200 | — | — |
| 2007-06-20 | $7.02 | $7.02 | 0 | — | — |
| 2007-06-19 | $7.02 | $7.02 | 3,200 | — | — |
| 2007-06-18 | $7.03 | $7.02 | 22,600 | — | — |
| 2007-06-15 | $7.00 | $6.99 | 59,000 | — | — |
| 2007-06-14 | $7.29 | $7.29 | 2,200 | — | — |
| 2007-06-13 | $7.25 | $7.25 | 5,800 | — | — |
| 2007-06-12 | $7.25 | $7.24 | 4,200 | — | — |
| 2007-06-11 | $7.25 | $7.24 | 10,400 | — | — |
| 2007-06-08 | $7.28 | $7.28 | 6,800 | — | — |
| 2007-06-07 | $7.25 | $7.25 | 10,200 | — | — |
| 2007-06-06 | $7.38 | $7.37 | 4,600 | — | — |
| 2007-06-05 | $7.25 | $7.25 | 10,200 | — | — |
| 2007-06-04 | $7.28 | $7.28 | 17,600 | — | — |
| 2007-06-01 | $7.14 | $7.14 | 15,800 | — | — |
| 2007-05-31 | $7.11 | $7.11 | 21,000 | — | — |
| 2007-05-30 | $7.00 | $7.00 | 9,600 | — | — |
| 2007-05-29 | $6.93 | $6.93 | 31,000 | — | — |
| 2007-05-25 | $6.87 | $6.86 | 10,800 | — | — |
| 2007-05-24 | $6.80 | $6.79 | 31,000 | — | — |
| 2007-05-23 | $6.47 | $6.47 | 18,000 | — | — |
| 2007-05-22 | $6.43 | $6.42 | 24,800 | — | — |
| 2007-05-21 | $6.33 | $6.32 | 65,000 | — | — |
| 2007-05-18 | $6.25 | $6.25 | 29,400 | — | — |
| 2007-05-17 | $6.40 | $6.39 | 59,200 | — | — |
| 2007-05-16 | $6.39 | $6.38 | 32,800 | — | — |
| 2007-05-15 | $6.20 | $6.19 | 15,200 | — | — |
| 2007-05-14 | $6.17 | $6.17 | 800 | — | — |
| 2007-05-11 | $6.17 | $6.17 | 10,400 | — | — |
| 2007-05-10 | $6.18 | $6.17 | 3,600 | — | — |
| 2007-05-09 | $6.16 | $6.15 | 0 | — | — |
| 2007-05-08 | $6.16 | $6.15 | 7,600 | — | — |
| 2007-05-07 | $6.15 | $6.15 | 2,400 | — | — |
| 2007-05-04 | $6.14 | $6.13 | 3,800 | — | — |
| 2007-05-03 | $6.23 | $6.22 | 12,600 | — | — |
| 2007-05-02 | $6.13 | $6.12 | 12,000 | — | — |
| 2007-05-01 | $6.15 | $6.14 | 20,200 | — | — |
| 2007-04-30 | $6.17 | $6.16 | 5,000 | — | — |
| 2007-04-27 | $6.15 | $6.15 | 13,600 | — | — |
| 2007-04-26 | $6.08 | $6.07 | 11,600 | — | — |
| 2007-04-25 | $6.09 | $6.09 | 2,400 | — | — |
| 2007-04-24 | $6.06 | $6.05 | 1,800 | — | — |
| 2007-04-23 | $6.15 | $6.14 | 13,400 | — | — |
| 2007-04-20 | $5.81 | $5.81 | 2,000 | — | — |
| 2007-04-19 | $5.81 | $5.81 | 1,000 | — | — |
| 2007-04-18 | $5.81 | $5.81 | 3,600 | — | — |
| 2007-04-17 | $5.87 | $5.87 | 0 | — | — |
| 2007-04-16 | $5.87 | $5.87 | 1,400 | — | — |
| 2007-04-13 | $5.88 | $5.87 | 0 | — | — |
| 2007-04-12 | $5.88 | $5.87 | 5,600 | — | — |
| 2007-04-11 | $5.82 | $5.81 | 1,000 | — | — |
| 2007-04-10 | $5.81 | $5.80 | 4,800 | — | — |
| 2007-04-09 | $5.77 | $5.76 | 5,400 | — | — |
| 2007-04-05 | $5.80 | $5.80 | 9,400 | — | — |
| 2007-04-04 | $5.78 | $5.77 | 3,000 | — | — |
| 2007-04-03 | $5.76 | $5.76 | 11,600 | — | — |
| 2007-04-02 | $5.78 | $5.77 | 7,800 | — | — |
| 2007-03-30 | $5.78 | $5.78 | 7,600 | — | — |
| 2007-03-29 | $5.75 | $5.75 | 0 | — | — |
| 2007-03-28 | $5.75 | $5.75 | 6,400 | — | — |
| 2007-03-27 | $5.70 | $5.70 | 6,600 | — | — |
| 2007-03-26 | $5.65 | $5.65 | 21,200 | — | — |
| 2007-03-23 | $5.69 | $5.69 | 10,800 | — | — |
| 2007-03-22 | $5.70 | $5.69 | 37,200 | — | — |
| 2007-03-21 | $5.74 | $5.73 | 5,000 | — | — |
| 2007-03-20 | $5.70 | $5.69 | 200 | — | — |
| 2007-03-19 | $5.65 | $5.65 | 9,800 | — | — |
| 2007-03-16 | $5.65 | $5.65 | 21,400 | — | — |
| 2007-03-15 | $5.65 | $5.65 | 10,000 | — | — |
| 2007-03-14 | $5.65 | $5.65 | 2,400 | — | — |
| 2007-03-13 | $5.63 | $5.63 | 1,400 | — | — |
| 2007-03-12 | $5.64 | $5.63 | 44,200 | — | — |
| 2007-03-09 | $5.74 | $5.74 | 3,800 | — | — |
| 2007-03-08 | $5.72 | $5.72 | 1,800 | — | — |
| 2007-03-07 | $5.66 | $5.66 | 0 | — | — |
| 2007-03-06 | $5.66 | $5.66 | 1,200 | — | — |
| 2007-03-05 | $5.66 | $5.66 | 7,400 | — | — |
| 2007-03-02 | $5.62 | $5.61 | 23,000 | — | — |
| 2007-03-01 | $5.67 | $5.66 | 8,400 | — | — |
| 2007-02-28 | $5.71 | $5.71 | 7,000 | — | — |
| 2007-02-27 | $5.76 | $5.75 | 5,200 | — | — |
| 2007-02-26 | $5.97 | $5.96 | 8,600 | — | — |
| 2007-02-23 | $6.00 | $6.00 | 102,800 | — | — |
| 2007-02-22 | $5.25 | $5.25 | 21,800 | — | — |
| 2007-02-21 | $5.25 | $5.24 | 1,200 | — | — |
| 2007-02-20 | $5.18 | $5.18 | 12,600 | — | — |
| 2007-02-16 | $5.25 | $5.25 | 1,800 | — | — |
| 2007-02-15 | $5.25 | $5.25 | 600 | — | — |
| 2007-02-14 | $5.25 | $5.24 | 9,600 | — | — |
| 2007-02-13 | $5.13 | $5.12 | 4,200 | — | — |
| 2007-02-12 | $5.06 | $5.05 | 14,200 | — | — |
| 2007-02-09 | $5.07 | $5.06 | 0 | — | — |
| 2007-02-08 | $5.07 | $5.06 | 52,200 | — | — |
| 2007-02-07 | $5.10 | $5.10 | 55,200 | — | — |
| 2007-02-06 | $5.02 | $5.01 | 5,600 | — | — |
| 2007-02-05 | $5.13 | $5.13 | 5,600 | — | — |
| 2007-02-02 | $5.10 | $5.09 | 10,800 | — | — |
| 2007-02-01 | $5.10 | $5.10 | 16,000 | — | — |
| 2007-01-31 | $5.01 | $5.01 | 2,800 | — | — |
| 2007-01-30 | $5.01 | $5.00 | 36,600 | — | — |
| 2007-01-29 | $5.00 | $5.00 | 56,400 | — | — |
| 2007-01-26 | $5.03 | $5.02 | 4,600 | — | — |
| 2007-01-25 | $5.01 | $5.01 | 57,600 | — | — |
| 2007-01-24 | $5.09 | $5.08 | 1,800 | — | — |
| 2007-01-23 | $5.06 | $5.05 | 15,400 | — | — |
| 2007-01-22 | $5.09 | $5.08 | 4,000 | — | — |
| 2007-01-19 | $5.05 | $5.05 | 48,200 | — | — |
| 2007-01-18 | $5.05 | $5.05 | 19,600 | — | — |
| 2007-01-17 | $5.05 | $5.05 | 29,200 | — | — |
| 2007-01-16 | $5.05 | $5.04 | 10,000 | — | — |
| 2007-01-12 | $5.12 | $5.12 | 9,600 | — | — |
| 2007-01-11 | $5.14 | $5.13 | 3,600 | — | — |
| 2007-01-10 | $5.17 | $5.16 | 8,400 | — | — |
| 2007-01-09 | $5.16 | $5.15 | 400 | — | — |
| 2007-01-08 | $5.13 | $5.12 | 4,200 | — | — |
| 2007-01-05 | $5.13 | $5.12 | 4,800 | — | — |
| 2007-01-04 | $5.26 | $5.25 | 600 | — | — |
| 2007-01-03 | $5.24 | $5.24 | 8,200 | — | — |