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
- 2003-07-15 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 | $6.83 | $6.83 | 9,000 | — | — |
| 2007-12-28 | $6.67 | $6.67 | 22,800 | — | — |
| 2007-12-27 | $6.76 | $6.76 | 13,200 | — | — |
| 2007-12-26 | $6.57 | $6.57 | 9,900 | — | — |
| 2007-12-24 | $6.67 | $6.67 | 0 | — | — |
| 2007-12-21 | $6.67 | $6.67 | 3,750 | — | — |
| 2007-12-20 | $6.63 | $6.63 | 35,250 | — | — |
| 2007-12-19 | $6.47 | $6.47 | 7,500 | — | — |
| 2007-12-18 | $6.43 | $6.43 | 10,200 | — | — |
| 2007-12-17 | $6.23 | $6.23 | 1,500 | — | — |
| 2007-12-14 | $6.13 | $6.13 | 2,700 | — | — |
| 2007-12-13 | $6.13 | $6.13 | 2,250 | — | — |
| 2007-12-12 | $6.13 | $6.13 | 1,800 | — | — |
| 2007-12-11 | $5.97 | $5.97 | 600 | — | — |
| 2007-12-10 | $6.00 | $6.00 | 5,250 | — | — |
| 2007-12-07 | $6.00 | $6.00 | 8,100 | — | — |
| 2007-12-06 | $6.13 | $6.13 | 5,400 | — | — |
| 2007-12-05 | $6.07 | $6.07 | 2,700 | — | — |
| 2007-12-04 | $6.17 | $6.17 | 1,200 | — | — |
| 2007-12-03 | $6.20 | $6.20 | 0 | — | — |
| 2007-11-30 | $6.20 | $6.20 | 1,200 | — | — |
| 2007-11-29 | $6.10 | $6.10 | 1,050 | — | — |
| 2007-11-28 | $6.10 | $6.10 | 2,100 | — | — |
| 2007-11-27 | $6.13 | $6.13 | 2,850 | — | — |
| 2007-11-26 | $6.27 | $6.27 | 0 | — | — |
| 2007-11-23 | $6.27 | $6.27 | 0 | — | — |
| 2007-11-21 | $6.27 | $6.27 | 7,200 | — | — |
| 2007-11-20 | $5.93 | $5.93 | 6,000 | — | — |
| 2007-11-19 | $5.87 | $5.87 | 1,050 | — | — |
| 2007-11-16 | $6.03 | $6.03 | 0 | — | — |
| 2007-11-15 | $6.03 | $6.03 | 3,750 | — | — |
| 2007-11-14 | $6.27 | $6.27 | 0 | — | — |
| 2007-11-13 | $6.27 | $6.27 | 4,650 | — | — |
| 2007-11-12 | $6.10 | $6.10 | 900 | — | — |
| 2007-11-09 | $6.07 | $6.07 | 0 | — | — |
| 2007-11-08 | $6.07 | $6.07 | 1,200 | — | — |
| 2007-11-07 | $6.53 | $6.53 | 0 | — | — |
| 2007-11-06 | $6.53 | $6.53 | 3,000 | — | — |
| 2007-11-05 | $6.50 | $6.50 | 3,300 | — | — |
| 2007-11-02 | $6.50 | $6.50 | 2,550 | — | — |
| 2007-11-01 | $6.27 | $6.27 | 2,400 | — | — |
| 2007-10-31 | $6.23 | $6.23 | 26,100 | — | — |
| 2007-10-30 | $6.60 | $6.60 | 0 | — | — |
| 2007-10-29 | $6.60 | $6.60 | 7,500 | — | — |
| 2007-10-26 | $6.30 | $6.30 | 12,900 | — | — |
| 2007-10-25 | $6.47 | $6.47 | 1,650 | — | — |
| 2007-10-24 | $6.40 | $6.40 | 300 | — | — |
| 2007-10-23 | $6.43 | $6.43 | 300 | — | — |
| 2007-10-22 | $6.66 | $6.66 | 1,800 | — | — |
| 2007-10-19 | $6.57 | $6.57 | 2,400 | — | — |
| 2007-10-18 | $6.47 | $6.47 | 0 | — | — |
| 2007-10-17 | $6.47 | $6.47 | 4,500 | — | — |
| 2007-10-16 | $6.63 | $6.63 | 12,150 | — | — |
| 2007-10-15 | $6.43 | $6.43 | 16,500 | — | — |
| 2007-10-12 | $6.53 | $6.53 | 3,450 | — | — |
| 2007-10-11 | $6.53 | $6.53 | 2,700 | — | — |
| 2007-10-10 | $6.63 | $6.63 | 0 | — | — |
| 2007-10-09 | $6.63 | $6.63 | 150 | — | — |
| 2007-10-08 | $6.63 | $6.63 | 1,050 | — | — |
| 2007-10-05 | $6.67 | $6.67 | 8,850 | — | — |
| 2007-10-04 | $6.60 | $6.60 | 0 | — | — |
| 2007-10-03 | $6.60 | $6.60 | 2,250 | — | — |
| 2007-10-02 | $6.67 | $6.67 | 7,500 | — | — |
| 2007-10-01 | $6.60 | $6.60 | 0 | — | — |
| 2007-09-28 | $6.60 | $6.60 | 450 | — | — |
| 2007-09-27 | $6.53 | $6.53 | 5,400 | — | — |
| 2007-09-26 | $6.53 | $6.53 | 0 | — | — |
| 2007-09-25 | $6.53 | $6.53 | 1,500 | — | — |
| 2007-09-24 | $6.53 | $6.53 | 1,800 | — | — |
| 2007-09-21 | $6.40 | $6.40 | 0 | — | — |
| 2007-09-20 | $6.40 | $6.40 | 2,550 | — | — |
| 2007-09-19 | $6.40 | $6.40 | 150 | — | — |
| 2007-09-18 | $6.67 | $6.67 | 3,450 | — | — |
| 2007-09-17 | $6.47 | $6.47 | 1,950 | — | — |
| 2007-09-14 | $6.43 | $6.43 | 0 | — | — |
| 2007-09-13 | $6.43 | $6.43 | 150 | — | — |
| 2007-09-12 | $6.40 | $6.40 | 750 | — | — |
| 2007-09-11 | $6.43 | $6.43 | 0 | — | — |
| 2007-09-10 | $6.43 | $6.43 | 1,800 | — | — |
| 2007-09-07 | $6.67 | $6.67 | 0 | — | — |
| 2007-09-06 | $6.67 | $6.67 | 1,950 | — | — |
| 2007-09-05 | $6.65 | $6.65 | 3,450 | — | — |
| 2007-09-04 | $6.67 | $6.67 | 4,500 | — | — |
| 2007-08-31 | $6.65 | $6.65 | 33,900 | — | — |
| 2007-08-30 | $6.50 | $6.50 | 1,650 | — | — |
| 2007-08-29 | $6.50 | $6.50 | 450 | — | — |
| 2007-08-28 | $6.67 | $6.67 | 1,500 | — | — |
| 2007-08-27 | $6.67 | $6.67 | 12,000 | — | — |
| 2007-08-24 | $6.67 | $6.67 | 34,050 | — | — |
| 2007-08-23 | $6.60 | $6.60 | 8,250 | — | — |
| 2007-08-22 | $6.33 | $6.33 | 0 | — | — |
| 2007-08-21 | $6.33 | $6.33 | 0 | — | — |
| 2007-08-20 | $6.33 | $6.33 | 0 | — | — |
| 2007-08-17 | $6.33 | $6.33 | 1,950 | — | — |
| 2007-08-16 | $6.43 | $6.43 | 6,900 | — | — |
| 2007-08-15 | $6.69 | $6.69 | 1,800 | — | — |
| 2007-08-14 | $6.70 | $6.70 | 600 | — | — |
| 2007-08-13 | $6.73 | $6.73 | 3,600 | — | — |
| 2007-08-10 | $6.73 | $6.73 | 600 | — | — |
| 2007-08-09 | $6.57 | $6.57 | 5,400 | — | — |
| 2007-08-08 | $6.63 | $6.63 | 0 | — | — |
| 2007-08-07 | $6.63 | $6.63 | 0 | — | — |
| 2007-08-06 | $6.63 | $6.63 | 3,300 | — | — |
| 2007-08-03 | $6.57 | $6.57 | 900 | — | — |
| 2007-08-02 | $6.69 | $6.69 | 0 | — | — |
| 2007-08-01 | $6.69 | $6.69 | 1,050 | — | — |
| 2007-07-31 | $6.57 | $6.57 | 2,250 | — | — |
| 2007-07-30 | $6.57 | $6.57 | 3,000 | — | — |
| 2007-07-27 | $6.57 | $6.57 | 3,000 | — | — |
| 2007-07-26 | $6.63 | $6.63 | 3,750 | — | — |
| 2007-07-25 | $6.67 | $6.67 | 3,150 | — | — |
| 2007-07-24 | $6.73 | $6.73 | 1,500 | — | — |
| 2007-07-23 | $6.67 | $6.67 | 8,550 | — | — |
| 2007-07-20 | $6.47 | $6.47 | 8,400 | — | — |
| 2007-07-19 | $6.30 | $6.30 | 12,450 | — | — |
| 2007-07-18 | $6.17 | $6.17 | 0 | — | — |
| 2007-07-17 | $6.17 | $6.17 | 1,650 | — | — |
| 2007-07-16 | $6.27 | $6.27 | 0 | — | — |
| 2007-07-13 | $6.27 | $6.27 | 9,300 | — | — |
| 2007-07-12 | $6.23 | $6.23 | 8,700 | — | — |
| 2007-07-11 | $6.23 | $6.23 | 4,800 | — | — |
| 2007-07-10 | $6.13 | $6.13 | 2,100 | — | — |
| 2007-07-09 | $6.10 | $6.10 | 2,400 | — | — |
| 2007-07-06 | $6.10 | $6.10 | 1,500 | — | — |
| 2007-07-05 | $6.32 | $6.32 | 450 | — | — |
| 2007-07-03 | $6.33 | $6.33 | 0 | — | — |
| 2007-07-02 | $6.33 | $6.33 | 300 | — | — |
| 2007-06-29 | $6.20 | $6.20 | 18,450 | — | — |
| 2007-06-28 | $6.17 | $6.17 | 2,250 | — | — |
| 2007-06-27 | $6.33 | $6.33 | 7,950 | — | — |
| 2007-06-26 | $6.53 | $6.53 | 450 | — | — |
| 2007-06-25 | $6.23 | $6.23 | 4,500 | — | — |
| 2007-06-22 | $6.07 | $6.07 | 21,300 | — | — |
| 2007-06-21 | $6.83 | $6.83 | 1,200 | — | — |
| 2007-06-20 | $6.87 | $6.87 | 16,200 | — | — |
| 2007-06-19 | $6.18 | $6.18 | 10,350 | — | — |
| 2007-06-18 | $6.00 | $6.00 | 3,000 | — | — |
| 2007-06-15 | $6.11 | $6.11 | 4,200 | — | — |
| 2007-06-14 | $6.11 | $6.11 | 1,800 | — | — |
| 2007-06-13 | $6.07 | $6.07 | 3,450 | — | — |
| 2007-06-12 | $6.07 | $6.07 | 450 | — | — |
| 2007-06-11 | $6.07 | $6.07 | 45,900 | — | — |
| 2007-06-08 | $6.30 | $6.30 | 300 | — | — |
| 2007-06-07 | $6.27 | $6.27 | 450 | — | — |
| 2007-06-06 | $6.23 | $6.23 | 5,100 | — | — |
| 2007-06-05 | $6.33 | $6.33 | 0 | — | — |
| 2007-06-04 | $6.33 | $6.33 | 16,200 | — | — |
| 2007-06-01 | $6.20 | $6.20 | 4,950 | — | — |
| 2007-05-31 | $6.17 | $6.17 | 8,400 | — | — |
| 2007-05-30 | $6.17 | $6.17 | 6,150 | — | — |
| 2007-05-29 | $6.13 | $6.13 | 16,500 | — | — |
| 2007-05-25 | $6.00 | $6.00 | 8,700 | — | — |
| 2007-05-24 | $6.00 | $6.00 | 0 | — | — |
| 2007-05-23 | $6.00 | $6.00 | 84,750 | — | — |
| 2007-05-22 | $6.43 | $6.43 | 2,700 | — | — |
| 2007-05-21 | $6.33 | $6.33 | 3,600 | — | — |
| 2007-05-18 | $6.63 | $6.63 | 1,050 | — | — |
| 2007-05-17 | $6.47 | $6.47 | 7,800 | — | — |
| 2007-05-16 | $6.60 | $6.60 | 2,100 | — | — |
| 2007-05-15 | $6.60 | $6.60 | 10,200 | — | — |
| 2007-05-14 | $6.47 | $6.47 | 1,650 | — | — |
| 2007-05-11 | $6.40 | $6.40 | 450 | — | — |
| 2007-05-10 | $6.10 | $6.10 | 1,200 | — | — |
| 2007-05-09 | $6.17 | $6.17 | 450 | — | — |
| 2007-05-08 | $6.33 | $6.33 | 5,100 | — | — |
| 2007-05-07 | $6.67 | $6.67 | 4,650 | — | — |
| 2007-05-04 | $6.33 | $6.33 | 300 | — | — |
| 2007-05-03 | $6.03 | $6.03 | 10,200 | — | — |
| 2007-05-02 | $6.07 | $6.07 | 1,800 | — | — |
| 2007-05-01 | $6.33 | $6.33 | 0 | — | — |
| 2007-04-30 | $6.33 | $6.33 | 2,700 | — | — |
| 2007-04-27 | $6.33 | $6.33 | 150 | — | — |
| 2007-04-26 | $6.03 | $6.03 | 2,400 | — | — |
| 2007-04-25 | $6.10 | $6.10 | 0 | — | — |
| 2007-04-24 | $6.10 | $6.10 | 9,450 | — | — |
| 2007-04-23 | $6.03 | $6.03 | 750 | — | — |
| 2007-04-20 | $6.13 | $6.13 | 1,200 | — | — |
| 2007-04-19 | $6.07 | $6.07 | 1,650 | — | — |
| 2007-04-18 | $6.17 | $6.17 | 25,950 | — | — |
| 2007-04-17 | $6.00 | $6.00 | 4,200 | — | — |
| 2007-04-16 | $6.00 | $6.00 | 2,250 | — | — |
| 2007-04-13 | $6.01 | $6.01 | 3,750 | — | — |
| 2007-04-12 | $6.07 | $6.07 | 900 | — | — |
| 2007-04-11 | $6.10 | $6.10 | 0 | — | — |
| 2007-04-10 | $6.10 | $6.10 | 1,050 | — | — |
| 2007-04-09 | $6.13 | $6.13 | 0 | — | — |
| 2007-04-05 | $6.13 | $6.13 | 600 | — | — |
| 2007-04-04 | $6.20 | $6.20 | 0 | — | — |
| 2007-04-03 | $6.20 | $6.20 | 0 | — | — |
| 2007-04-02 | $6.20 | $6.20 | 0 | — | — |
| 2007-03-30 | $6.20 | $6.20 | 0 | — | — |
| 2007-03-29 | $6.20 | $6.20 | 0 | — | — |
| 2007-03-28 | $6.20 | $6.20 | 0 | — | — |
| 2007-03-27 | $6.20 | $6.20 | 300 | — | — |
| 2007-03-26 | $6.17 | $6.17 | 5,850 | — | — |
| 2007-03-23 | $6.23 | $6.23 | 1,050 | — | — |
| 2007-03-22 | $6.50 | $6.50 | 51,450 | — | — |
| 2007-03-21 | $6.57 | $6.57 | 3,750 | — | — |
| 2007-03-20 | $6.57 | $6.57 | 750 | — | — |
| 2007-03-19 | $6.57 | $6.57 | 3,000 | — | — |
| 2007-03-16 | $6.55 | $6.55 | 7,050 | — | — |
| 2007-03-15 | $6.55 | $6.55 | 8,400 | — | — |
| 2007-03-14 | $6.68 | $6.68 | 0 | — | — |
| 2007-03-13 | $6.68 | $6.68 | 0 | — | — |
| 2007-03-12 | $6.68 | $6.68 | 2,550 | — | — |
| 2007-03-09 | $6.67 | $6.67 | 150 | — | — |
| 2007-03-08 | $6.67 | $6.67 | 300 | — | — |
| 2007-03-07 | $6.55 | $6.55 | 11,100 | — | — |
| 2007-03-06 | $6.73 | $6.73 | 0 | — | — |
| 2007-03-05 | $6.73 | $6.73 | 11,700 | — | — |
| 2007-03-02 | $6.92 | $6.92 | 72,600 | — | — |
| 2007-03-01 | $7.00 | $7.00 | 7,200 | — | — |
| 2007-02-28 | $7.16 | $7.16 | 2,850 | — | — |
| 2007-02-27 | $7.00 | $7.00 | 3,900 | — | — |
| 2007-02-26 | $7.03 | $7.03 | 16,200 | — | — |
| 2007-02-23 | $7.00 | $7.00 | 3,450 | — | — |
| 2007-02-22 | $7.04 | $7.04 | 2,850 | — | — |
| 2007-02-21 | $7.10 | $7.10 | 300 | — | — |
| 2007-02-20 | $7.00 | $7.00 | 4,650 | — | — |
| 2007-02-16 | $7.37 | $7.37 | 300 | — | — |
| 2007-02-15 | $7.37 | $7.37 | 300 | — | — |
| 2007-02-14 | $7.63 | $7.63 | 0 | — | — |
| 2007-02-13 | $7.63 | $7.63 | 53,400 | — | — |
| 2007-02-12 | $7.60 | $7.60 | 25,350 | — | — |
| 2007-02-09 | $7.73 | $7.73 | 450 | — | — |
| 2007-02-08 | $7.87 | $7.87 | 12,000 | — | — |
| 2007-02-07 | $7.00 | $7.00 | 10,350 | — | — |
| 2007-02-06 | $7.93 | $7.93 | 15,450 | — | — |
| 2007-02-05 | $7.84 | $7.84 | 300 | — | — |
| 2007-02-02 | $8.13 | $8.13 | 0 | — | — |
| 2007-02-01 | $8.13 | $8.13 | 1,050 | — | — |
| 2007-01-31 | $8.07 | $8.07 | 14,550 | — | — |
| 2007-01-30 | $7.87 | $7.87 | 3,300 | — | — |
| 2007-01-29 | $7.97 | $7.97 | 23,850 | — | — |
| 2007-01-26 | $8.13 | $8.13 | 1,800 | — | — |
| 2007-01-25 | $7.90 | $7.90 | 20,400 | — | — |
| 2007-01-24 | $7.99 | $7.99 | 0 | — | — |
| 2007-01-23 | $7.99 | $7.99 | 41,100 | — | — |
| 2007-01-22 | $8.03 | $8.03 | 2,550 | — | — |
| 2007-01-19 | $8.17 | $8.17 | 17,250 | — | — |
| 2007-01-18 | $7.93 | $7.93 | 300 | — | — |
| 2007-01-17 | $8.00 | $8.00 | 2,400 | — | — |
| 2007-01-16 | $7.87 | $7.87 | 300 | — | — |
| 2007-01-12 | $7.97 | $7.97 | 600 | — | — |
| 2007-01-11 | $8.00 | $8.00 | 13,800 | — | — |
| 2007-01-10 | $7.97 | $7.97 | 24,750 | — | — |
| 2007-01-09 | $7.83 | $7.83 | 600 | — | — |
| 2007-01-08 | $7.67 | $7.67 | 2,850 | — | — |
| 2007-01-05 | $7.33 | $7.33 | 26,400 | — | — |
| 2007-01-04 | $7.93 | $7.93 | 0 | — | — |
| 2007-01-03 | $7.93 | $7.93 | 33,900 | — | — |