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
- 1990-08-17 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 | $6.76 | $6.76 | 269,200 | — | — |
| 2007-12-28 | $6.84 | $6.83 | 126,400 | — | — |
| 2007-12-27 | $6.93 | $6.93 | 134,800 | — | — |
| 2007-12-26 | $7.11 | $7.11 | 278,800 | — | — |
| 2007-12-24 | $6.99 | $6.99 | 139,200 | — | — |
| 2007-12-21 | $7.11 | $7.11 | 864,400 | — | — |
| 2007-12-20 | $7.02 | $7.02 | 250,000 | — | — |
| 2007-12-19 | $6.99 | $6.99 | 189,600 | — | — |
| 2007-12-18 | $6.96 | $6.96 | 280,400 | — | — |
| 2007-12-17 | $6.79 | $6.79 | 247,200 | — | — |
| 2007-12-14 | $6.86 | $6.86 | 160,000 | — | — |
| 2007-12-13 | $6.93 | $6.92 | 316,000 | — | — |
| 2007-12-12 | $6.93 | $6.93 | 201,600 | — | — |
| 2007-12-11 | $6.89 | $6.89 | 233,200 | — | — |
| 2007-12-10 | $7.05 | $7.05 | 119,200 | — | — |
| 2007-12-07 | $6.94 | $6.94 | 344,000 | — | — |
| 2007-12-06 | $7.01 | $7.01 | 222,800 | — | — |
| 2007-12-05 | $6.97 | $6.97 | 141,600 | — | — |
| 2007-12-04 | $6.77 | $6.77 | 121,600 | — | — |
| 2007-12-03 | $6.83 | $6.83 | 218,000 | — | — |
| 2007-11-30 | $6.96 | $6.96 | 315,200 | — | — |
| 2007-11-29 | $7.11 | $7.11 | 161,200 | — | — |
| 2007-11-28 | $7.12 | $7.12 | 312,400 | — | — |
| 2007-11-27 | $6.93 | $6.92 | 317,600 | — | — |
| 2007-11-26 | $6.83 | $6.83 | 130,400 | — | — |
| 2007-11-23 | $7.03 | $7.03 | 106,400 | — | — |
| 2007-11-21 | $6.93 | $6.93 | 134,800 | — | — |
| 2007-11-20 | $6.96 | $6.96 | 231,200 | — | — |
| 2007-11-19 | $6.92 | $6.92 | 286,800 | — | — |
| 2007-11-16 | $6.94 | $6.94 | 244,000 | — | — |
| 2007-11-15 | $7.01 | $7.01 | 171,200 | — | — |
| 2007-11-14 | $7.02 | $7.02 | 226,800 | — | — |
| 2007-11-13 | $7.07 | $7.07 | 166,400 | — | — |
| 2007-11-12 | $6.99 | $6.99 | 204,400 | — | — |
| 2007-11-09 | $6.98 | $6.98 | 206,400 | — | — |
| 2007-11-08 | $7.25 | $7.25 | 438,000 | — | — |
| 2007-11-07 | $7.17 | $7.16 | 355,600 | — | — |
| 2007-11-06 | $7.27 | $7.26 | 909,600 | — | — |
| 2007-11-05 | $7.37 | $7.37 | 324,800 | — | — |
| 2007-11-02 | $7.45 | $7.45 | 664,400 | — | — |
| 2007-11-01 | $7.38 | $7.38 | 804,400 | — | — |
| 2007-10-31 | $7.55 | $7.55 | 560,000 | — | — |
| 2007-10-30 | $7.39 | $7.39 | 479,600 | — | — |
| 2007-10-29 | $7.50 | $7.50 | 840,400 | — | — |
| 2007-10-26 | $7.44 | $7.44 | 860,000 | — | — |
| 2007-10-25 | $7.26 | $7.26 | 728,400 | — | — |
| 2007-10-24 | $7.16 | $7.16 | 622,800 | — | — |
| 2007-10-23 | $7.07 | $7.07 | 532,000 | — | — |
| 2007-10-22 | $7.03 | $7.02 | 518,800 | — | — |
| 2007-10-19 | $6.84 | $6.84 | 585,600 | — | — |
| 2007-10-18 | $6.90 | $6.90 | 579,200 | — | — |
| 2007-10-17 | $6.73 | $6.72 | 611,200 | — | — |
| 2007-10-16 | $6.72 | $6.72 | 406,000 | — | — |
| 2007-10-15 | $6.69 | $6.68 | 240,400 | — | — |
| 2007-10-12 | $6.66 | $6.65 | 141,200 | — | — |
| 2007-10-11 | $6.55 | $6.55 | 179,200 | — | — |
| 2007-10-10 | $6.65 | $6.65 | 128,400 | — | — |
| 2007-10-09 | $6.55 | $6.55 | 178,800 | — | — |
| 2007-10-08 | $6.55 | $6.54 | 288,400 | — | — |
| 2007-10-05 | $6.58 | $6.57 | 238,000 | — | — |
| 2007-10-04 | $6.46 | $6.46 | 136,000 | — | — |
| 2007-10-03 | $6.38 | $6.38 | 254,800 | — | — |
| 2007-10-02 | $6.35 | $6.35 | 204,000 | — | — |
| 2007-10-01 | $6.39 | $6.39 | 344,800 | — | — |
| 2007-09-28 | $6.27 | $6.27 | 349,200 | — | — |
| 2007-09-27 | $6.48 | $6.48 | 248,800 | — | — |
| 2007-09-26 | $6.56 | $6.56 | 187,200 | — | — |
| 2007-09-25 | $6.57 | $6.57 | 304,400 | — | — |
| 2007-09-24 | $6.58 | $6.58 | 216,000 | — | — |
| 2007-09-21 | $6.57 | $6.57 | 287,200 | — | — |
| 2007-09-20 | $6.51 | $6.51 | 68,400 | — | — |
| 2007-09-19 | $6.61 | $6.61 | 219,600 | — | — |
| 2007-09-18 | $6.60 | $6.60 | 422,800 | — | — |
| 2007-09-17 | $6.46 | $6.46 | 182,800 | — | — |
| 2007-09-14 | $6.31 | $6.31 | 213,200 | — | — |
| 2007-09-13 | $6.31 | $6.31 | 146,000 | — | — |
| 2007-09-12 | $6.32 | $6.32 | 110,400 | — | — |
| 2007-09-11 | $6.36 | $6.36 | 94,000 | — | — |
| 2007-09-10 | $6.28 | $6.28 | 263,600 | — | — |
| 2007-09-07 | $6.26 | $6.26 | 219,600 | — | — |
| 2007-09-06 | $6.26 | $6.26 | 99,600 | — | — |
| 2007-09-05 | $6.12 | $6.11 | 92,400 | — | — |
| 2007-09-04 | $6.22 | $6.21 | 210,800 | — | — |
| 2007-08-31 | $6.09 | $6.09 | 280,400 | — | — |
| 2007-08-30 | $6.18 | $6.18 | 216,400 | — | — |
| 2007-08-29 | $6.31 | $6.31 | 348,800 | — | — |
| 2007-08-28 | $6.14 | $6.14 | 161,200 | — | — |
| 2007-08-27 | $6.16 | $6.16 | 120,400 | — | — |
| 2007-08-24 | $6.06 | $6.06 | 255,600 | — | — |
| 2007-08-23 | $5.98 | $5.98 | 283,200 | — | — |
| 2007-08-22 | $6.29 | $6.29 | 215,600 | — | — |
| 2007-08-21 | $6.24 | $6.24 | 124,400 | — | — |
| 2007-08-20 | $6.14 | $6.13 | 247,200 | — | — |
| 2007-08-17 | $6.33 | $6.33 | 745,600 | — | — |
| 2007-08-16 | $6.28 | $6.28 | 1,000,400 | — | — |
| 2007-08-15 | $6.12 | $6.12 | 694,000 | — | — |
| 2007-08-14 | $5.81 | $5.80 | 320,800 | — | — |
| 2007-08-13 | $5.80 | $5.80 | 449,200 | — | — |
| 2007-08-10 | $5.89 | $5.89 | 897,200 | — | — |
| 2007-08-09 | $5.18 | $5.17 | 684,800 | — | — |
| 2007-08-08 | $6.06 | $6.06 | 612,000 | — | — |
| 2007-08-07 | $6.11 | $6.11 | 506,400 | — | — |
| 2007-08-06 | $5.93 | $5.92 | 431,200 | — | — |
| 2007-08-03 | $6.00 | $6.00 | 889,600 | — | — |
| 2007-08-02 | $6.05 | $6.05 | 691,600 | — | — |
| 2007-08-01 | $5.72 | $5.72 | 377,600 | — | — |
| 2007-07-31 | $5.69 | $5.69 | 463,600 | — | — |
| 2007-07-30 | $5.66 | $5.66 | 359,600 | — | — |
| 2007-07-27 | $5.75 | $5.75 | 513,200 | — | — |
| 2007-07-26 | $5.83 | $5.83 | 457,600 | — | — |
| 2007-07-25 | $5.99 | $5.99 | 385,600 | — | — |
| 2007-07-24 | $5.90 | $5.90 | 474,400 | — | — |
| 2007-07-23 | $5.98 | $5.98 | 382,400 | — | — |
| 2007-07-20 | $6.05 | $6.05 | 550,400 | — | — |
| 2007-07-19 | $6.08 | $6.08 | 979,200 | — | — |
| 2007-07-18 | $5.67 | $5.67 | 202,000 | — | — |
| 2007-07-17 | $5.64 | $5.64 | 143,600 | — | — |
| 2007-07-16 | $5.58 | $5.57 | 270,000 | — | — |
| 2007-07-13 | $5.70 | $5.70 | 359,600 | — | — |
| 2007-07-12 | $5.73 | $5.73 | 397,200 | — | — |
| 2007-07-11 | $5.50 | $5.49 | 389,600 | — | — |
| 2007-07-10 | $5.58 | $5.58 | 170,800 | — | — |
| 2007-07-09 | $5.77 | $5.77 | 231,600 | — | — |
| 2007-07-06 | $5.83 | $5.82 | 170,800 | — | — |
| 2007-07-05 | $5.81 | $5.81 | 251,200 | — | — |
| 2007-07-03 | $5.65 | $5.65 | 109,200 | — | — |
| 2007-07-02 | $5.70 | $5.70 | 92,800 | — | — |
| 2007-06-29 | $5.59 | $5.59 | 239,600 | — | — |
| 2007-06-28 | $5.69 | $5.69 | 155,200 | — | — |
| 2007-06-27 | $5.70 | $5.70 | 162,400 | — | — |
| 2007-06-26 | $5.68 | $5.68 | 310,800 | — | — |
| 2007-06-25 | $5.51 | $5.51 | 246,000 | — | — |
| 2007-06-22 | $5.57 | $5.56 | 1,117,600 | — | — |
| 2007-06-21 | $5.69 | $5.69 | 230,400 | — | — |
| 2007-06-20 | $5.54 | $5.54 | 199,200 | — | — |
| 2007-06-19 | $5.73 | $5.73 | 136,800 | — | — |
| 2007-06-18 | $5.74 | $5.74 | 298,800 | — | — |
| 2007-06-15 | $5.78 | $5.78 | 496,800 | — | — |
| 2007-06-14 | $5.73 | $5.73 | 220,000 | — | — |
| 2007-06-13 | $5.71 | $5.71 | 166,800 | — | — |
| 2007-06-12 | $5.58 | $5.58 | 196,000 | — | — |
| 2007-06-11 | $5.68 | $5.68 | 319,600 | — | — |
| 2007-06-08 | $5.61 | $5.61 | 219,200 | — | — |
| 2007-06-07 | $5.73 | $5.73 | 196,800 | — | — |
| 2007-06-06 | $5.73 | $5.72 | 149,600 | — | — |
| 2007-06-05 | $5.78 | $5.78 | 296,000 | — | — |
| 2007-06-04 | $5.77 | $5.76 | 284,800 | — | — |
| 2007-06-01 | $5.83 | $5.83 | 273,600 | — | — |
| 2007-05-31 | $5.75 | $5.75 | 176,800 | — | — |
| 2007-05-30 | $5.75 | $5.75 | 290,400 | — | — |
| 2007-05-29 | $5.62 | $5.62 | 192,000 | — | — |
| 2007-05-25 | $5.57 | $5.56 | 400,800 | — | — |
| 2007-05-24 | $5.53 | $5.52 | 390,000 | — | — |
| 2007-05-23 | $5.46 | $5.46 | 204,800 | — | — |
| 2007-05-22 | $5.51 | $5.51 | 260,000 | — | — |
| 2007-05-21 | $5.39 | $5.39 | 381,600 | — | — |
| 2007-05-18 | $5.29 | $5.29 | 551,600 | — | — |
| 2007-05-17 | $5.22 | $5.22 | 287,200 | — | — |
| 2007-05-16 | $5.30 | $5.29 | 238,400 | — | — |
| 2007-05-15 | $5.14 | $5.14 | 250,000 | — | — |
| 2007-05-14 | $5.23 | $5.23 | 140,400 | — | — |
| 2007-05-11 | $5.43 | $5.43 | 192,000 | — | — |
| 2007-05-10 | $5.30 | $5.30 | 172,800 | — | — |
| 2007-05-09 | $5.54 | $5.53 | 82,400 | — | — |
| 2007-05-08 | $5.55 | $5.55 | 267,200 | — | — |
| 2007-05-07 | $5.54 | $5.54 | 189,600 | — | — |
| 2007-05-04 | $5.54 | $5.53 | 233,200 | — | — |
| 2007-05-03 | $5.48 | $5.48 | 311,200 | — | — |
| 2007-05-02 | $5.47 | $5.47 | 533,600 | — | — |
| 2007-05-01 | $5.34 | $5.34 | 699,600 | — | — |
| 2007-04-30 | $5.29 | $5.29 | 1,743,200 | — | — |
| 2007-04-27 | $5.39 | $5.39 | 686,400 | — | — |
| 2007-04-26 | $5.54 | $5.54 | 234,000 | — | — |
| 2007-04-25 | $5.58 | $5.58 | 822,000 | — | — |
| 2007-04-24 | $5.69 | $5.69 | 472,800 | — | — |
| 2007-04-23 | $5.67 | $5.67 | 1,034,800 | — | — |
| 2007-04-20 | $5.81 | $5.81 | 714,800 | — | — |
| 2007-04-19 | $5.63 | $5.62 | 724,400 | — | — |
| 2007-04-18 | $5.17 | $5.17 | 61,600 | — | — |
| 2007-04-17 | $5.18 | $5.18 | 241,600 | — | — |
| 2007-04-16 | $5.18 | $5.17 | 253,200 | — | — |
| 2007-04-13 | $5.11 | $5.11 | 128,000 | — | — |
| 2007-04-12 | $5.14 | $5.14 | 85,200 | — | — |
| 2007-04-11 | $5.12 | $5.12 | 129,200 | — | — |
| 2007-04-10 | $5.14 | $5.14 | 90,000 | — | — |
| 2007-04-09 | $5.12 | $5.11 | 243,200 | — | — |
| 2007-04-05 | $5.00 | $5.00 | 188,800 | — | — |
| 2007-04-04 | $4.96 | $4.96 | 152,400 | — | — |
| 2007-04-03 | $4.97 | $4.96 | 86,800 | — | — |
| 2007-04-02 | $4.97 | $4.97 | 124,800 | — | — |
| 2007-03-30 | $4.99 | $4.99 | 302,800 | — | — |
| 2007-03-29 | $4.84 | $4.83 | 68,800 | — | — |
| 2007-03-28 | $4.88 | $4.88 | 95,600 | — | — |
| 2007-03-27 | $4.96 | $4.95 | 61,600 | — | — |
| 2007-03-26 | $4.98 | $4.98 | 44,400 | — | — |
| 2007-03-23 | $4.96 | $4.96 | 134,000 | — | — |
| 2007-03-22 | $4.88 | $4.88 | 185,600 | — | — |
| 2007-03-21 | $4.83 | $4.83 | 226,000 | — | — |
| 2007-03-20 | $4.81 | $4.81 | 206,000 | — | — |
| 2007-03-19 | $4.84 | $4.83 | 196,400 | — | — |
| 2007-03-16 | $4.77 | $4.76 | 492,000 | — | — |
| 2007-03-15 | $4.76 | $4.75 | 118,400 | — | — |
| 2007-03-14 | $4.70 | $4.70 | 131,200 | — | — |
| 2007-03-13 | $4.63 | $4.63 | 191,200 | — | — |
| 2007-03-12 | $4.73 | $4.73 | 67,200 | — | — |
| 2007-03-09 | $4.66 | $4.66 | 93,200 | — | — |
| 2007-03-08 | $4.66 | $4.66 | 122,800 | — | — |
| 2007-03-07 | $4.64 | $4.64 | 176,000 | — | — |
| 2007-03-06 | $4.71 | $4.71 | 148,000 | — | — |
| 2007-03-05 | $4.59 | $4.59 | 196,400 | — | — |
| 2007-03-02 | $4.61 | $4.61 | 178,000 | — | — |
| 2007-03-01 | $4.62 | $4.62 | 158,800 | — | — |
| 2007-02-28 | $4.60 | $4.60 | 231,600 | — | — |
| 2007-02-27 | $4.60 | $4.60 | 352,000 | — | — |
| 2007-02-26 | $4.67 | $4.67 | 110,000 | — | — |
| 2007-02-23 | $4.61 | $4.60 | 324,400 | — | — |
| 2007-02-22 | $4.62 | $4.62 | 235,200 | — | — |
| 2007-02-21 | $4.63 | $4.63 | 118,400 | — | — |
| 2007-02-20 | $4.63 | $4.63 | 300,000 | — | — |
| 2007-02-16 | $4.57 | $4.57 | 324,800 | — | — |
| 2007-02-15 | $4.35 | $4.34 | 217,200 | — | — |
| 2007-02-14 | $4.32 | $4.32 | 139,600 | — | — |
| 2007-02-13 | $4.37 | $4.36 | 197,600 | — | — |
| 2007-02-12 | $4.43 | $4.43 | 138,800 | — | — |
| 2007-02-09 | $4.37 | $4.37 | 247,200 | — | — |
| 2007-02-08 | $4.45 | $4.44 | 252,400 | — | — |
| 2007-02-07 | $4.45 | $4.45 | 93,200 | — | — |
| 2007-02-06 | $4.45 | $4.45 | 102,400 | — | — |
| 2007-02-05 | $4.44 | $4.43 | 324,000 | — | — |
| 2007-02-02 | $4.59 | $4.59 | 71,600 | — | — |
| 2007-02-01 | $4.73 | $4.73 | 51,600 | — | — |
| 2007-01-31 | $4.65 | $4.65 | 159,200 | — | — |
| 2007-01-30 | $4.79 | $4.78 | 159,200 | — | — |
| 2007-01-29 | $4.75 | $4.74 | 183,200 | — | — |
| 2007-01-26 | $4.68 | $4.68 | 110,800 | — | — |
| 2007-01-25 | $4.64 | $4.64 | 114,800 | — | — |
| 2007-01-24 | $4.71 | $4.71 | 78,800 | — | — |
| 2007-01-23 | $4.75 | $4.75 | 141,200 | — | — |
| 2007-01-22 | $4.63 | $4.63 | 75,600 | — | — |
| 2007-01-19 | $4.66 | $4.66 | 40,400 | — | — |
| 2007-01-18 | $4.63 | $4.63 | 114,000 | — | — |
| 2007-01-17 | $4.64 | $4.64 | 101,200 | — | — |
| 2007-01-16 | $4.80 | $4.80 | 75,200 | — | — |
| 2007-01-12 | $4.87 | $4.87 | 150,400 | — | — |
| 2007-01-11 | $4.80 | $4.80 | 112,800 | — | — |
| 2007-01-10 | $4.67 | $4.67 | 192,400 | — | — |
| 2007-01-09 | $4.65 | $4.65 | 176,000 | — | — |
| 2007-01-08 | $4.67 | $4.67 | 99,200 | — | — |
| 2007-01-05 | $4.76 | $4.75 | 174,000 | — | — |
| 2007-01-04 | $4.78 | $4.78 | 89,600 | — | — |
| 2007-01-03 | $4.68 | $4.68 | 234,000 | — | — |