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
- 1995-10-06 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 | $7.10 | $7.10 | 13,620 | — | — |
| 2007-12-28 | $7.10 | $7.10 | 5,520 | — | — |
| 2007-12-27 | $7.20 | $7.20 | 2,700 | — | — |
| 2007-12-26 | $7.20 | $7.20 | 10,800 | — | — |
| 2007-12-24 | $7.20 | $7.20 | 4,780 | — | — |
| 2007-12-21 | $7.10 | $7.10 | 6,940 | — | — |
| 2007-12-20 | $7.50 | $7.50 | 20,650 | — | — |
| 2007-12-19 | $7.50 | $7.50 | 13,240 | — | — |
| 2007-12-18 | $7.50 | $7.50 | 45,360 | — | — |
| 2007-12-17 | $7.30 | $7.30 | 6,920 | — | — |
| 2007-12-14 | $7.90 | $7.90 | 38,900 | — | — |
| 2007-12-13 | $7.70 | $7.70 | 43,460 | — | — |
| 2007-12-12 | $7.10 | $7.10 | 54,120 | — | — |
| 2007-12-11 | $7.00 | $7.00 | 21,870 | — | — |
| 2007-12-10 | $7.70 | $7.70 | 57,240 | — | — |
| 2007-12-07 | $8.40 | $8.40 | 9,610 | — | — |
| 2007-12-06 | $8.40 | $8.40 | 15,180 | — | — |
| 2007-12-05 | $7.30 | $7.30 | 21,040 | — | — |
| 2007-12-04 | $7.70 | $7.70 | 14,580 | — | — |
| 2007-12-03 | $7.70 | $7.70 | 3,690 | — | — |
| 2007-11-30 | $7.10 | $7.10 | 3,930 | — | — |
| 2007-11-29 | $6.90 | $6.90 | 16,830 | — | — |
| 2007-11-28 | $6.70 | $6.70 | 13,320 | — | — |
| 2007-11-27 | $6.70 | $6.70 | 8,530 | — | — |
| 2007-11-26 | $6.10 | $6.10 | 16,130 | — | — |
| 2007-11-23 | $6.00 | $6.00 | 3,330 | — | — |
| 2007-11-21 | $5.70 | $5.70 | 18,560 | — | — |
| 2007-11-20 | $5.70 | $5.70 | 14,500 | — | — |
| 2007-11-19 | $5.70 | $5.70 | 13,150 | — | — |
| 2007-11-16 | $5.70 | $5.70 | 1,020 | — | — |
| 2007-11-15 | $5.30 | $5.30 | 6,720 | — | — |
| 2007-11-14 | $5.70 | $5.70 | 600 | — | — |
| 2007-11-13 | $5.20 | $5.20 | 6,270 | — | — |
| 2007-11-12 | $5.70 | $5.70 | 11,960 | — | — |
| 2007-11-09 | $5.80 | $5.80 | 2,800 | — | — |
| 2007-11-08 | $5.80 | $5.80 | 9,600 | — | — |
| 2007-11-07 | $5.70 | $5.70 | 6,630 | — | — |
| 2007-11-06 | $6.00 | $6.00 | 7,150 | — | — |
| 2007-11-05 | $5.80 | $5.80 | 10,460 | — | — |
| 2007-11-02 | $5.80 | $5.80 | 430 | — | — |
| 2007-11-01 | $5.90 | $5.90 | 18,850 | — | — |
| 2007-10-31 | $5.80 | $5.80 | 12,030 | — | — |
| 2007-10-30 | $5.80 | $5.80 | 2,100 | — | — |
| 2007-10-29 | $5.90 | $5.90 | 9,980 | — | — |
| 2007-10-26 | $6.00 | $6.00 | 2,000 | — | — |
| 2007-10-25 | $5.90 | $5.90 | 8,640 | — | — |
| 2007-10-24 | $5.80 | $5.80 | 2,180 | — | — |
| 2007-10-23 | $6.00 | $6.00 | 1,380 | — | — |
| 2007-10-22 | $5.80 | $5.80 | 3,750 | — | — |
| 2007-10-19 | $6.00 | $6.00 | 130 | — | — |
| 2007-10-18 | $6.00 | $6.00 | 310 | — | — |
| 2007-10-17 | $5.80 | $5.80 | 1,200 | — | — |
| 2007-10-16 | $5.30 | $5.30 | 1,730 | — | — |
| 2007-10-15 | $5.30 | $5.30 | 2,360 | — | — |
| 2007-10-12 | $5.90 | $5.90 | 2,150 | — | — |
| 2007-10-11 | $5.80 | $5.80 | 2,100 | — | — |
| 2007-10-10 | $5.10 | $5.10 | 3,640 | — | — |
| 2007-10-09 | $5.30 | $5.30 | 36,040 | — | — |
| 2007-10-08 | $5.00 | $5.00 | 600 | — | — |
| 2007-10-05 | $4.70 | $4.70 | 0 | — | — |
| 2007-10-04 | $4.70 | $4.70 | 0 | — | — |
| 2007-10-03 | $4.70 | $4.70 | 830 | — | — |
| 2007-10-02 | $4.60 | $4.60 | 0 | — | — |
| 2007-10-01 | $4.60 | $4.60 | 3,200 | — | — |
| 2007-09-28 | $4.60 | $4.60 | 60 | — | — |
| 2007-09-27 | $4.60 | $4.60 | 220 | — | — |
| 2007-09-26 | $4.80 | $4.80 | 160 | — | — |
| 2007-09-25 | $4.60 | $4.60 | 0 | — | — |
| 2007-09-24 | $4.60 | $4.60 | 0 | — | — |
| 2007-09-21 | $4.60 | $4.60 | 0 | — | — |
| 2007-09-20 | $4.60 | $4.60 | 2,300 | — | — |
| 2007-09-19 | $5.00 | $5.00 | 0 | — | — |
| 2007-09-18 | $5.00 | $5.00 | 0 | — | — |
| 2007-09-17 | $5.00 | $5.00 | 500 | — | — |
| 2007-09-14 | $4.40 | $4.40 | 0 | — | — |
| 2007-09-13 | $4.40 | $4.40 | 0 | — | — |
| 2007-09-12 | $4.40 | $4.40 | 0 | — | — |
| 2007-09-11 | $4.40 | $4.40 | 0 | — | — |
| 2007-09-10 | $4.40 | $4.40 | 130 | — | — |
| 2007-09-07 | $4.80 | $4.80 | 0 | — | — |
| 2007-09-06 | $4.80 | $4.80 | 1,000 | — | — |
| 2007-09-05 | $4.90 | $4.90 | 7,400 | — | — |
| 2007-09-04 | $4.90 | $4.90 | 4,890 | — | — |
| 2007-08-31 | $4.60 | $4.60 | 1,000 | — | — |
| 2007-08-30 | $4.60 | $4.60 | 4,800 | — | — |
| 2007-08-29 | $4.90 | $4.90 | 73,000 | — | — |
| 2007-08-28 | $4.80 | $4.80 | 120,700 | — | — |
| 2007-08-27 | $4.90 | $4.90 | 6,300 | — | — |
| 2007-08-24 | $5.00 | $5.00 | 0 | — | — |
| 2007-08-23 | $5.00 | $5.00 | 2,970 | — | — |
| 2007-08-22 | $5.00 | $5.00 | 3,750 | — | — |
| 2007-08-21 | $4.90 | $4.90 | 250 | — | — |
| 2007-08-20 | $5.00 | $5.00 | 1,110 | — | — |
| 2007-08-17 | $5.00 | $5.00 | 2,500 | — | — |
| 2007-08-16 | $5.00 | $5.00 | 14,150 | — | — |
| 2007-08-15 | $5.00 | $5.00 | 3,180 | — | — |
| 2007-08-14 | $5.20 | $5.20 | 3,310 | — | — |
| 2007-08-13 | $5.00 | $5.00 | 3,490 | — | — |
| 2007-08-10 | $5.20 | $5.20 | 2,000 | — | — |
| 2007-08-09 | $5.20 | $5.20 | 2,000 | — | — |
| 2007-08-08 | $5.40 | $5.40 | 6,900 | — | — |
| 2007-08-07 | $5.50 | $5.50 | 700 | — | — |
| 2007-08-06 | $5.90 | $5.90 | 5,710 | — | — |
| 2007-08-03 | $6.20 | $6.20 | 300 | — | — |
| 2007-08-02 | $6.10 | $6.10 | 3,070 | — | — |
| 2007-08-01 | $6.00 | $6.00 | 3,220 | — | — |
| 2007-07-31 | $5.80 | $5.80 | 1,210 | — | — |
| 2007-07-30 | $5.60 | $5.60 | 860 | — | — |
| 2007-07-27 | $5.20 | $5.20 | 1,000 | — | — |
| 2007-07-26 | $5.90 | $5.90 | 500 | — | — |
| 2007-07-25 | $6.20 | $6.20 | 6,640 | — | — |
| 2007-07-24 | $6.00 | $6.00 | 750 | — | — |
| 2007-07-23 | $5.70 | $5.70 | 250 | — | — |
| 2007-07-20 | $5.60 | $5.60 | 300 | — | — |
| 2007-07-19 | $5.50 | $5.50 | 9,240 | — | — |
| 2007-07-18 | $5.20 | $5.20 | 1,630 | — | — |
| 2007-07-17 | $5.20 | $5.20 | 1,250 | — | — |
| 2007-07-16 | $5.20 | $5.20 | 930 | — | — |
| 2007-07-13 | $5.20 | $5.20 | 60 | — | — |
| 2007-07-12 | $5.20 | $5.20 | 20 | — | — |
| 2007-07-11 | $5.10 | $5.10 | 900 | — | — |
| 2007-07-10 | $4.80 | $4.80 | 0 | — | — |
| 2007-07-09 | $4.80 | $4.80 | 0 | — | — |
| 2007-07-06 | $4.80 | $4.80 | 0 | — | — |
| 2007-07-05 | $4.80 | $4.80 | 20 | — | — |
| 2007-07-03 | $5.20 | $5.20 | 0 | — | — |
| 2007-07-02 | $5.20 | $5.20 | 470 | — | — |
| 2007-06-29 | $4.80 | $4.80 | 100 | — | — |
| 2007-06-28 | $4.80 | $4.80 | 2,240 | — | — |
| 2007-06-27 | $5.00 | $5.00 | 1,500 | — | — |
| 2007-06-26 | $5.00 | $5.00 | 2,000 | — | — |
| 2007-06-25 | $5.00 | $5.00 | 1,860 | — | — |
| 2007-06-22 | $4.90 | $4.90 | 1,200 | — | — |
| 2007-06-21 | $5.00 | $5.00 | 0 | — | — |
| 2007-06-20 | $5.00 | $5.00 | 0 | — | — |
| 2007-06-19 | $5.00 | $5.00 | 3,710 | — | — |
| 2007-06-18 | $5.10 | $5.10 | 5,810 | — | — |
| 2007-06-15 | $5.20 | $5.20 | 0 | — | — |
| 2007-06-14 | $5.20 | $5.20 | 1,290 | — | — |
| 2007-06-13 | $5.40 | $5.40 | 1,850 | — | — |
| 2007-06-12 | $5.50 | $5.50 | 390 | — | — |
| 2007-06-11 | $5.40 | $5.40 | 300 | — | — |
| 2007-06-08 | $5.20 | $5.20 | 200 | — | — |
| 2007-06-07 | $5.20 | $5.20 | 40 | — | — |
| 2007-06-06 | $5.20 | $5.20 | 2,260 | — | — |
| 2007-06-05 | $5.50 | $5.50 | 5,100 | — | — |
| 2007-06-04 | $5.20 | $5.20 | 50 | — | — |
| 2007-06-01 | $5.20 | $5.20 | 1,500 | — | — |
| 2007-05-31 | $5.20 | $5.20 | 12,440 | — | — |
| 2007-05-30 | $5.10 | $5.10 | 2,660 | — | — |
| 2007-05-29 | $4.90 | $4.90 | 1,820 | — | — |
| 2007-05-25 | $5.10 | $5.10 | 0 | — | — |
| 2007-05-24 | $5.10 | $5.10 | 1,670 | — | — |
| 2007-05-23 | $5.10 | $5.10 | 500 | — | — |
| 2007-05-22 | $5.10 | $5.10 | 0 | — | — |
| 2007-05-21 | $5.10 | $5.10 | 250 | — | — |
| 2007-05-18 | $5.10 | $5.10 | 300 | — | — |
| 2007-05-17 | $5.50 | $5.50 | 3,440 | — | — |
| 2007-05-16 | $5.10 | $5.10 | 270 | — | — |
| 2007-05-15 | $5.10 | $5.10 | 200 | — | — |
| 2007-05-14 | $5.10 | $5.10 | 2,450 | — | — |
| 2007-05-11 | $5.10 | $5.10 | 0 | — | — |
| 2007-05-10 | $5.10 | $5.10 | 670 | — | — |
| 2007-05-09 | $5.30 | $5.30 | 1,250 | — | — |
| 2007-05-08 | $5.10 | $5.10 | 0 | — | — |
| 2007-05-07 | $5.10 | $5.10 | 6,810 | — | — |
| 2007-05-04 | $4.90 | $4.90 | 100 | — | — |
| 2007-05-03 | $4.90 | $4.90 | 7,310 | — | — |
| 2007-05-02 | $4.90 | $4.90 | 60 | — | — |
| 2007-05-01 | $4.90 | $4.90 | 5,490 | — | — |
| 2007-04-30 | $5.30 | $5.30 | 3,530 | — | — |
| 2007-04-27 | $4.90 | $4.90 | 8,330 | — | — |
| 2007-04-26 | $5.30 | $5.30 | 620 | — | — |
| 2007-04-25 | $5.10 | $5.10 | 9,770 | — | — |
| 2007-04-24 | $5.30 | $5.30 | 120 | — | — |
| 2007-04-23 | $5.40 | $5.40 | 1,490 | — | — |
| 2007-04-20 | $5.10 | $5.10 | 100 | — | — |
| 2007-04-19 | $5.40 | $5.40 | 1,400 | — | — |
| 2007-04-18 | $5.10 | $5.10 | 1,390 | — | — |
| 2007-04-17 | $5.10 | $5.10 | 0 | — | — |
| 2007-04-16 | $5.10 | $5.10 | 1,870 | — | — |
| 2007-04-13 | $4.90 | $4.90 | 40 | — | — |
| 2007-04-12 | $5.10 | $5.10 | 4,990 | — | — |
| 2007-04-11 | $4.90 | $4.90 | 60 | — | — |
| 2007-04-10 | $4.90 | $4.90 | 80 | — | — |
| 2007-04-09 | $4.90 | $4.90 | 240 | — | — |
| 2007-04-05 | $5.00 | $5.00 | 11,100 | — | — |
| 2007-04-04 | $5.60 | $5.60 | 3,600 | — | — |
| 2007-04-03 | $4.60 | $4.60 | 0 | — | — |
| 2007-04-02 | $4.60 | $4.60 | 0 | — | — |
| 2007-03-30 | $4.60 | $4.60 | 120 | — | — |
| 2007-03-29 | $4.60 | $4.60 | 0 | — | — |
| 2007-03-28 | $4.60 | $4.60 | 220 | — | — |
| 2007-03-27 | $5.00 | $5.00 | 900 | — | — |
| 2007-03-26 | $4.60 | $4.60 | 2,570 | — | — |
| 2007-03-23 | $5.10 | $5.10 | 1,400 | — | — |
| 2007-03-22 | $5.10 | $5.10 | 0 | — | — |
| 2007-03-21 | $5.10 | $5.10 | 1,100 | — | — |
| 2007-03-20 | $5.10 | $5.10 | 1,550 | — | — |
| 2007-03-19 | $5.50 | $5.50 | 0 | — | — |
| 2007-03-16 | $5.50 | $5.50 | 0 | — | — |
| 2007-03-15 | $5.50 | $5.50 | 0 | — | — |
| 2007-03-14 | $5.50 | $5.50 | 0 | — | — |
| 2007-03-13 | $5.50 | $5.50 | 510 | — | — |
| 2007-03-12 | $5.60 | $5.60 | 0 | — | — |
| 2007-03-09 | $5.60 | $5.60 | 1,760 | — | — |
| 2007-03-08 | $5.70 | $5.70 | 2,220 | — | — |
| 2007-03-07 | $5.60 | $5.60 | 170 | — | — |
| 2007-03-06 | $5.00 | $5.00 | 330 | — | — |
| 2007-03-05 | $4.90 | $4.90 | 0 | — | — |
| 2007-03-02 | $4.90 | $4.90 | 0 | — | — |
| 2007-03-01 | $4.90 | $4.90 | 0 | — | — |
| 2007-02-28 | $4.90 | $4.90 | 50 | — | — |
| 2007-02-27 | $5.00 | $5.00 | 6,200 | — | — |
| 2007-02-26 | $5.00 | $5.00 | 7,120 | — | — |
| 2007-02-23 | $5.00 | $5.00 | 3,000 | — | — |
| 2007-02-22 | $5.00 | $5.00 | 2,610 | — | — |
| 2007-02-21 | $5.00 | $5.00 | 1,530 | — | — |
| 2007-02-20 | $5.00 | $5.00 | 60 | — | — |
| 2007-02-16 | $5.00 | $5.00 | 4,750 | — | — |
| 2007-02-15 | $5.10 | $5.10 | 8,930 | — | — |
| 2007-02-14 | $5.20 | $5.20 | 5,200 | — | — |
| 2007-02-13 | $5.20 | $5.20 | 2,320 | — | — |
| 2007-02-12 | $5.10 | $5.10 | 4,090 | — | — |
| 2007-02-09 | $6.00 | $6.00 | 520 | — | — |
| 2007-02-08 | $6.10 | $6.10 | 1,530 | — | — |
| 2007-02-07 | $6.50 | $6.50 | 2,740 | — | — |
| 2007-02-06 | $6.50 | $6.50 | 0 | — | — |
| 2007-02-05 | $6.50 | $6.50 | 1,650 | — | — |
| 2007-02-02 | $6.50 | $6.50 | 5,700 | — | — |
| 2007-02-01 | $5.60 | $5.60 | 600 | — | — |
| 2007-01-31 | $6.00 | $6.00 | 180,320 | — | — |
| 2007-01-30 | $6.00 | $6.00 | 23,960 | — | — |
| 2007-01-29 | $5.50 | $5.50 | 850 | — | — |
| 2007-01-26 | $5.20 | $5.20 | 0 | — | — |
| 2007-01-25 | $5.20 | $5.20 | 30 | — | — |
| 2007-01-24 | $5.60 | $5.60 | 350 | — | — |
| 2007-01-23 | $5.10 | $5.10 | 0 | — | — |
| 2007-01-22 | $5.10 | $5.10 | 500 | — | — |
| 2007-01-19 | $5.80 | $5.80 | 0 | — | — |
| 2007-01-18 | $5.80 | $5.80 | 0 | — | — |
| 2007-01-17 | $5.80 | $5.80 | 4,570 | — | — |
| 2007-01-16 | $5.50 | $5.50 | 3,090 | — | — |
| 2007-01-12 | $6.00 | $6.00 | 8,430 | — | — |
| 2007-01-11 | $4.50 | $4.50 | 1,750 | — | — |
| 2007-01-10 | $6.00 | $6.00 | 130 | — | — |
| 2007-01-09 | $6.00 | $6.00 | 0 | — | — |
| 2007-01-08 | $6.00 | $6.00 | 360 | — | — |
| 2007-01-05 | $4.30 | $4.30 | 0 | — | — |
| 2007-01-04 | $4.30 | $4.30 | 1,400 | — | — |
| 2007-01-03 | $5.30 | $5.30 | 6,090 | — | — |