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
- 1991-09-13 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 | $4.02 | $5.27 | 78,600 | — | — |
| 2007-12-28 | $4.07 | $5.33 | 87,400 | — | — |
| 2007-12-27 | $4.13 | $5.41 | 58,600 | — | — |
| 2007-12-26 | $4.29 | $5.63 | 84,800 | — | — |
| 2007-12-24 | $4.30 | $5.64 | 46,800 | — | — |
| 2007-12-21 | $4.30 | $5.63 | 211,400 | — | — |
| 2007-12-20 | $4.16 | $5.45 | 93,600 | — | — |
| 2007-12-19 | $4.14 | $5.42 | 97,000 | — | — |
| 2007-12-18 | $4.16 | $5.45 | 130,200 | — | — |
| 2007-12-17 | $3.91 | $5.12 | 170,200 | — | — |
| 2007-12-14 | $4.17 | $5.46 | 117,800 | — | — |
| 2007-12-13 | $4.20 | $5.50 | 101,600 | — | — |
| 2007-12-12 | $4.15 | $5.44 | 86,800 | — | — |
| 2007-12-11 | $3.90 | $5.11 | 125,400 | — | — |
| 2007-12-10 | $4.15 | $5.44 | 236,400 | — | — |
| 2007-12-07 | $3.78 | $4.95 | 429,800 | — | — |
| 2007-12-06 | $4.06 | $5.32 | 119,400 | — | — |
| 2007-12-05 | $3.82 | $5.00 | 108,200 | — | — |
| 2007-12-04 | $3.62 | $4.75 | 65,600 | — | — |
| 2007-12-03 | $3.65 | $4.79 | 96,800 | — | — |
| 2007-11-30 | $3.70 | $4.85 | 198,000 | — | — |
| 2007-11-29 | $3.63 | $4.75 | 264,200 | — | — |
| 2007-11-28 | $3.67 | $4.81 | 185,000 | — | — |
| 2007-11-27 | $3.57 | $4.68 | 114,400 | — | — |
| 2007-11-26 | $3.61 | $4.73 | 142,200 | — | — |
| 2007-11-23 | $3.68 | $4.82 | 18,200 | — | — |
| 2007-11-21 | $3.65 | $4.79 | 57,000 | — | — |
| 2007-11-20 | $3.72 | $4.87 | 86,800 | — | — |
| 2007-11-19 | $3.72 | $4.88 | 93,400 | — | — |
| 2007-11-16 | $3.76 | $4.92 | 179,000 | — | — |
| 2007-11-15 | $3.80 | $4.98 | 180,400 | — | — |
| 2007-11-14 | $3.72 | $4.87 | 173,400 | — | — |
| 2007-11-13 | $3.74 | $4.90 | 109,000 | — | — |
| 2007-11-12 | $3.72 | $4.88 | 165,200 | — | — |
| 2007-11-09 | $3.72 | $4.87 | 334,200 | — | — |
| 2007-11-08 | $3.81 | $4.99 | 144,000 | — | — |
| 2007-11-07 | $3.88 | $5.09 | 183,600 | — | — |
| 2007-11-06 | $3.99 | $5.23 | 187,200 | — | — |
| 2007-11-05 | $4.03 | $5.28 | 165,000 | — | — |
| 2007-11-02 | $4.05 | $5.30 | 126,200 | — | — |
| 2007-11-01 | $4.02 | $5.27 | 158,200 | — | — |
| 2007-10-31 | $4.16 | $5.45 | 99,600 | — | — |
| 2007-10-30 | $4.15 | $5.44 | 165,600 | — | — |
| 2007-10-29 | $4.23 | $5.54 | 140,600 | — | — |
| 2007-10-26 | $4.27 | $5.59 | 96,400 | — | — |
| 2007-10-25 | $4.21 | $5.51 | 186,000 | — | — |
| 2007-10-24 | $4.15 | $5.44 | 222,800 | — | — |
| 2007-10-23 | $4.21 | $5.51 | 151,000 | — | — |
| 2007-10-22 | $4.18 | $5.47 | 124,600 | — | — |
| 2007-10-19 | $4.25 | $5.57 | 142,400 | — | — |
| 2007-10-18 | $4.54 | $5.95 | 77,200 | — | — |
| 2007-10-17 | $4.56 | $5.97 | 58,400 | — | — |
| 2007-10-16 | $4.56 | $5.98 | 37,200 | — | — |
| 2007-10-15 | $4.57 | $5.99 | 119,400 | — | — |
| 2007-10-12 | $4.64 | $6.08 | 104,600 | — | — |
| 2007-10-11 | $4.58 | $6.00 | 276,400 | — | — |
| 2007-10-10 | $4.56 | $5.98 | 69,400 | — | — |
| 2007-10-09 | $4.68 | $6.13 | 89,800 | — | — |
| 2007-10-08 | $4.75 | $6.22 | 47,800 | — | — |
| 2007-10-05 | $4.70 | $6.16 | 115,200 | — | — |
| 2007-10-04 | $4.65 | $6.09 | 67,200 | — | — |
| 2007-10-03 | $4.63 | $6.07 | 113,800 | — | — |
| 2007-10-02 | $4.57 | $5.99 | 209,800 | — | — |
| 2007-10-01 | $4.63 | $6.06 | 257,600 | — | — |
| 2007-09-28 | $4.24 | $5.56 | 188,400 | — | — |
| 2007-09-27 | $4.21 | $5.51 | 236,400 | — | — |
| 2007-09-26 | $4.05 | $5.31 | 196,000 | — | — |
| 2007-09-25 | $4.11 | $5.38 | 91,600 | — | — |
| 2007-09-24 | $4.12 | $5.40 | 147,200 | — | — |
| 2007-09-21 | $4.16 | $5.45 | 345,000 | — | — |
| 2007-09-20 | $4.12 | $5.40 | 249,600 | — | — |
| 2007-09-19 | $4.13 | $5.41 | 442,800 | — | — |
| 2007-09-18 | $4.15 | $5.44 | 154,800 | — | — |
| 2007-09-17 | $4.23 | $5.54 | 161,200 | — | — |
| 2007-09-14 | $4.35 | $5.70 | 229,200 | — | — |
| 2007-09-13 | $4.35 | $5.70 | 187,200 | — | — |
| 2007-09-12 | $4.34 | $5.68 | 231,200 | — | — |
| 2007-09-11 | $4.33 | $5.68 | 226,800 | — | — |
| 2007-09-10 | $4.47 | $5.86 | 551,800 | — | — |
| 2007-09-07 | $4.62 | $6.06 | 984,400 | — | — |
| 2007-09-06 | $5.11 | $6.70 | 128,600 | — | — |
| 2007-09-05 | $5.20 | $6.82 | 176,200 | — | — |
| 2007-09-04 | $5.15 | $6.75 | 254,200 | — | — |
| 2007-08-31 | $5.26 | $6.90 | 175,000 | — | — |
| 2007-08-30 | $5.17 | $6.77 | 161,800 | — | — |
| 2007-08-29 | $5.18 | $6.79 | 85,200 | — | — |
| 2007-08-28 | $5.07 | $6.65 | 188,600 | — | — |
| 2007-08-27 | $5.13 | $6.73 | 98,400 | — | — |
| 2007-08-24 | $5.14 | $6.74 | 94,600 | — | — |
| 2007-08-23 | $5.10 | $6.69 | 146,800 | — | — |
| 2007-08-22 | $5.17 | $6.77 | 420,000 | — | — |
| 2007-08-21 | $4.83 | $6.33 | 93,400 | — | — |
| 2007-08-20 | $4.86 | $6.37 | 259,000 | — | — |
| 2007-08-17 | $4.99 | $6.54 | 308,800 | — | — |
| 2007-08-16 | $4.89 | $6.41 | 178,000 | — | — |
| 2007-08-15 | $4.81 | $6.30 | 140,400 | — | — |
| 2007-08-14 | $4.83 | $6.33 | 133,800 | — | — |
| 2007-08-13 | $4.88 | $6.40 | 284,800 | — | — |
| 2007-08-10 | $4.89 | $6.41 | 363,800 | — | — |
| 2007-08-09 | $4.85 | $6.36 | 247,400 | — | — |
| 2007-08-08 | $4.92 | $6.44 | 673,400 | — | — |
| 2007-08-07 | $4.87 | $6.39 | 584,000 | — | — |
| 2007-08-06 | $4.95 | $6.49 | 554,000 | — | — |
| 2007-08-03 | $4.67 | $6.12 | 372,000 | — | — |
| 2007-08-02 | $4.91 | $6.43 | 163,800 | — | — |
| 2007-08-01 | $4.90 | $6.42 | 193,800 | — | — |
| 2007-07-31 | $5.00 | $6.56 | 380,800 | — | — |
| 2007-07-30 | $5.05 | $6.62 | 296,400 | — | — |
| 2007-07-27 | $4.88 | $6.39 | 334,800 | — | — |
| 2007-07-26 | $4.92 | $6.45 | 681,800 | — | — |
| 2007-07-25 | $4.99 | $6.54 | 570,200 | — | — |
| 2007-07-24 | $4.99 | $6.54 | 818,000 | — | — |
| 2007-07-23 | $5.05 | $6.62 | 611,000 | — | — |
| 2007-07-20 | $5.20 | $6.82 | 643,600 | — | — |
| 2007-07-19 | $5.29 | $6.93 | 559,600 | — | — |
| 2007-07-18 | $5.43 | $7.11 | 491,600 | — | — |
| 2007-07-17 | $6.00 | $7.34 | 357,600 | — | — |
| 2007-07-16 | $5.94 | $7.26 | 523,000 | — | — |
| 2007-07-13 | $6.18 | $7.56 | 317,000 | — | — |
| 2007-07-12 | $6.22 | $7.61 | 324,800 | — | — |
| 2007-07-11 | $6.01 | $7.35 | 345,200 | — | — |
| 2007-07-10 | $5.73 | $7.01 | 148,800 | — | — |
| 2007-07-09 | $5.82 | $7.12 | 241,600 | — | — |
| 2007-07-06 | $5.65 | $6.91 | 353,400 | — | — |
| 2007-07-05 | $5.63 | $6.88 | 331,800 | — | — |
| 2007-07-03 | $5.75 | $7.03 | 135,600 | — | — |
| 2007-07-02 | $5.84 | $7.15 | 215,800 | — | — |
| 2007-06-29 | $5.76 | $7.04 | 342,200 | — | — |
| 2007-06-28 | $5.89 | $7.20 | 401,600 | — | — |
| 2007-06-27 | $5.94 | $7.26 | 325,200 | — | — |
| 2007-06-26 | $5.98 | $7.32 | 227,000 | — | — |
| 2007-06-25 | $5.96 | $7.29 | 383,400 | — | — |
| 2007-06-22 | $5.86 | $7.17 | 300,400 | — | — |
| 2007-06-21 | $6.00 | $7.34 | 292,600 | — | — |
| 2007-06-20 | $6.33 | $7.75 | 145,200 | — | — |
| 2007-06-19 | $6.54 | $8.00 | 69,400 | — | — |
| 2007-06-18 | $6.61 | $8.08 | 107,200 | — | — |
| 2007-06-15 | $6.51 | $7.97 | 154,400 | — | — |
| 2007-06-14 | $6.42 | $7.85 | 169,600 | — | — |
| 2007-06-13 | $6.29 | $7.69 | 73,200 | — | — |
| 2007-06-12 | $6.32 | $7.73 | 89,200 | — | — |
| 2007-06-11 | $6.29 | $7.69 | 92,000 | — | — |
| 2007-06-08 | $6.34 | $7.76 | 87,600 | — | — |
| 2007-06-07 | $6.39 | $7.81 | 150,800 | — | — |
| 2007-06-06 | $6.57 | $8.03 | 117,000 | — | — |
| 2007-06-05 | $6.60 | $8.07 | 178,800 | — | — |
| 2007-06-04 | $6.87 | $8.41 | 131,400 | — | — |
| 2007-06-01 | $7.01 | $8.58 | 227,800 | — | — |
| 2007-05-31 | $6.99 | $8.55 | 564,200 | — | — |
| 2007-05-30 | $6.81 | $8.33 | 196,800 | — | — |
| 2007-05-29 | $6.78 | $8.29 | 358,800 | — | — |
| 2007-05-25 | $6.60 | $8.08 | 454,560 | — | — |
| 2007-05-24 | $5.93 | $7.25 | 168,720 | — | — |
| 2007-05-23 | $6.10 | $7.47 | 348,000 | — | — |
| 2007-05-22 | $5.82 | $7.12 | 155,280 | — | — |
| 2007-05-21 | $6.09 | $7.45 | 192,720 | — | — |
| 2007-05-18 | $6.13 | $7.50 | 216,720 | — | — |
| 2007-05-17 | $5.84 | $7.15 | 133,440 | — | — |
| 2007-05-16 | $6.04 | $7.39 | 98,160 | — | — |
| 2007-05-15 | $6.02 | $7.37 | 146,160 | — | — |
| 2007-05-14 | $5.94 | $7.27 | 164,640 | — | — |
| 2007-05-11 | $6.23 | $7.62 | 162,480 | — | — |
| 2007-05-10 | $6.02 | $7.36 | 204,240 | — | — |
| 2007-05-09 | $6.20 | $7.59 | 97,440 | — | — |
| 2007-05-08 | $6.28 | $7.68 | 140,160 | — | — |
| 2007-05-07 | $6.47 | $7.91 | 195,360 | — | — |
| 2007-05-04 | $6.26 | $7.66 | 261,600 | — | — |
| 2007-05-03 | $6.75 | $8.26 | 254,640 | — | — |
| 2007-05-02 | $6.62 | $8.10 | 100,320 | — | — |
| 2007-05-01 | $6.54 | $8.00 | 133,200 | — | — |
| 2007-04-30 | $6.48 | $7.93 | 1,346,400 | — | — |
| 2007-04-27 | $6.56 | $8.03 | 122,880 | — | — |
| 2007-04-26 | $6.74 | $8.25 | 270,960 | — | — |
| 2007-04-25 | $6.76 | $8.28 | 185,280 | — | — |
| 2007-04-24 | $6.73 | $8.24 | 236,880 | — | — |
| 2007-04-23 | $6.97 | $8.53 | 105,600 | — | — |
| 2007-04-20 | $7.05 | $8.63 | 217,440 | — | — |
| 2007-04-19 | $6.99 | $8.55 | 1,286,880 | — | — |
| 2007-04-18 | $7.08 | $8.67 | 170,160 | — | — |
| 2007-04-17 | $7.18 | $8.79 | 171,360 | — | — |
| 2007-04-16 | $7.32 | $8.96 | 330,240 | — | — |
| 2007-04-13 | $7.14 | $8.74 | 322,080 | — | — |
| 2007-04-12 | $7.10 | $8.69 | 156,000 | — | — |
| 2007-04-11 | $6.93 | $8.47 | 197,280 | — | — |
| 2007-04-10 | $7.15 | $8.75 | 215,520 | — | — |
| 2007-04-09 | $7.33 | $8.96 | 332,880 | — | — |
| 2007-04-05 | $7.38 | $9.03 | 213,360 | — | — |
| 2007-04-04 | $7.41 | $9.07 | 283,200 | — | — |
| 2007-04-03 | $7.26 | $8.89 | 209,760 | — | — |
| 2007-04-02 | $7.34 | $8.98 | 246,960 | — | — |
| 2007-03-30 | $7.31 | $8.94 | 516,960 | — | — |
| 2007-03-29 | $7.12 | $8.71 | 294,240 | — | — |
| 2007-03-28 | $6.96 | $8.52 | 369,360 | — | — |
| 2007-03-27 | $6.98 | $8.54 | 220,560 | — | — |
| 2007-03-26 | $6.98 | $8.54 | 342,480 | — | — |
| 2007-03-23 | $6.72 | $8.22 | 333,840 | — | — |
| 2007-03-22 | $7.11 | $8.70 | 851,760 | — | — |
| 2007-03-21 | $6.86 | $8.39 | 589,920 | — | — |
| 2007-03-20 | $6.60 | $8.08 | 216,720 | — | — |
| 2007-03-19 | $6.43 | $7.87 | 281,520 | — | — |
| 2007-03-16 | $6.24 | $7.64 | 294,240 | — | — |
| 2007-03-15 | $6.27 | $7.67 | 249,120 | — | — |
| 2007-03-14 | $6.25 | $7.65 | 394,560 | — | — |
| 2007-03-13 | $6.07 | $7.42 | 368,160 | — | — |
| 2007-03-12 | $6.20 | $7.59 | 284,400 | — | — |
| 2007-03-09 | $5.92 | $7.24 | 342,480 | — | — |
| 2007-03-08 | $5.50 | $6.73 | 103,680 | — | — |
| 2007-03-07 | $5.48 | $6.71 | 99,600 | — | — |
| 2007-03-06 | $5.58 | $6.82 | 215,280 | — | — |
| 2007-03-05 | $5.48 | $6.70 | 146,640 | — | — |
| 2007-03-02 | $5.46 | $6.68 | 173,280 | — | — |
| 2007-03-01 | $5.73 | $7.01 | 289,920 | — | — |
| 2007-02-28 | $5.44 | $6.65 | 281,520 | — | — |
| 2007-02-27 | $5.45 | $6.66 | 287,760 | — | — |
| 2007-02-26 | $5.78 | $7.08 | 80,160 | — | — |
| 2007-02-23 | $5.83 | $7.13 | 124,800 | — | — |
| 2007-02-22 | $5.84 | $7.14 | 91,200 | — | — |
| 2007-02-21 | $5.73 | $7.01 | 76,320 | — | — |
| 2007-02-20 | $5.63 | $6.88 | 87,840 | — | — |
| 2007-02-16 | $5.65 | $6.91 | 63,360 | — | — |
| 2007-02-15 | $5.63 | $6.89 | 98,160 | — | — |
| 2007-02-14 | $5.68 | $6.94 | 107,760 | — | — |
| 2007-02-13 | $5.64 | $6.90 | 153,840 | — | — |
| 2007-02-12 | $5.70 | $6.98 | 135,840 | — | — |
| 2007-02-09 | $5.67 | $6.94 | 95,280 | — | — |
| 2007-02-08 | $5.58 | $6.83 | 104,880 | — | — |
| 2007-02-07 | $5.54 | $6.78 | 211,200 | — | — |
| 2007-02-06 | $5.63 | $6.89 | 83,280 | — | — |
| 2007-02-05 | $5.78 | $7.07 | 116,400 | — | — |
| 2007-02-02 | $5.68 | $6.95 | 37,920 | — | — |
| 2007-02-01 | $5.73 | $7.01 | 79,440 | — | — |
| 2007-01-31 | $5.90 | $7.23 | 108,720 | — | — |
| 2007-01-30 | $5.85 | $7.16 | 68,160 | — | — |
| 2007-01-29 | $5.85 | $7.16 | 180,960 | — | — |
| 2007-01-26 | $5.79 | $7.08 | 80,160 | — | — |
| 2007-01-25 | $5.69 | $6.96 | 133,440 | — | — |
| 2007-01-24 | $5.88 | $7.20 | 126,720 | — | — |
| 2007-01-23 | $5.90 | $7.22 | 146,160 | — | — |
| 2007-01-22 | $5.90 | $7.23 | 130,800 | — | — |
| 2007-01-19 | $5.98 | $7.32 | 163,200 | — | — |
| 2007-01-18 | $6.22 | $7.61 | 403,200 | — | — |
| 2007-01-17 | $6.05 | $7.40 | 336,960 | — | — |
| 2007-01-16 | $5.61 | $6.86 | 178,080 | — | — |
| 2007-01-12 | $5.59 | $6.84 | 169,920 | — | — |
| 2007-01-11 | $5.54 | $6.78 | 180,240 | — | — |
| 2007-01-10 | $5.27 | $6.45 | 143,280 | — | — |
| 2007-01-09 | $5.32 | $6.51 | 97,200 | — | — |
| 2007-01-08 | $5.30 | $6.49 | 219,120 | — | — |
| 2007-01-05 | $5.49 | $6.72 | 173,040 | — | — |
| 2007-01-04 | $5.61 | $6.86 | 245,520 | — | — |
| 2007-01-03 | $5.70 | $6.98 | 528,960 | — | — |