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
- 1996-07-31 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 | $5.37 | $5.37 | 2,050,510 | — | — |
| 2007-12-28 | $5.62 | $5.62 | 1,003,407 | — | — |
| 2007-12-27 | $5.66 | $5.66 | 860,154 | — | — |
| 2007-12-26 | $5.81 | $5.81 | 790,220 | — | — |
| 2007-12-24 | $5.80 | $5.80 | 457,902 | — | — |
| 2007-12-21 | $5.78 | $5.78 | 1,307,582 | — | — |
| 2007-12-20 | $5.77 | $5.77 | 912,102 | — | — |
| 2007-12-19 | $5.75 | $5.75 | 977,275 | — | — |
| 2007-12-18 | $5.86 | $5.86 | 1,400,792 | — | — |
| 2007-12-17 | $5.78 | $5.78 | 879,939 | — | — |
| 2007-12-14 | $6.15 | $6.15 | 656,172 | — | — |
| 2007-12-13 | $6.36 | $6.36 | 618,507 | — | — |
| 2007-12-12 | $6.38 | $6.38 | 884,911 | — | — |
| 2007-12-11 | $6.20 | $6.20 | 925,962 | — | — |
| 2007-12-10 | $6.62 | $6.62 | 632,896 | — | — |
| 2007-12-07 | $6.79 | $6.79 | 602,531 | — | — |
| 2007-12-06 | $6.82 | $6.82 | 1,166,339 | — | — |
| 2007-12-05 | $6.54 | $6.54 | 1,322,077 | — | — |
| 2007-12-04 | $6.77 | $6.77 | 2,238,305 | — | — |
| 2007-12-03 | $6.42 | $6.42 | 1,260,395 | — | — |
| 2007-11-30 | $6.12 | $6.12 | 799,319 | — | — |
| 2007-11-29 | $6.04 | $6.04 | 728,327 | — | — |
| 2007-11-28 | $6.14 | $6.14 | 1,674,073 | — | — |
| 2007-11-27 | $5.88 | $5.88 | 1,354,028 | — | — |
| 2007-11-26 | $5.60 | $5.60 | 1,222,307 | — | — |
| 2007-11-23 | $5.85 | $5.85 | 559,365 | — | — |
| 2007-11-21 | $5.82 | $5.82 | 1,442,477 | — | — |
| 2007-11-20 | $5.99 | $5.99 | 1,656,405 | — | — |
| 2007-11-19 | $6.38 | $6.38 | 977,380 | — | — |
| 2007-11-16 | $6.49 | $6.49 | 864,174 | — | — |
| 2007-11-15 | $6.64 | $6.64 | 1,424,809 | — | — |
| 2007-11-14 | $6.53 | $6.53 | 637,657 | — | — |
| 2007-11-13 | $6.68 | $6.68 | 664,001 | — | — |
| 2007-11-12 | $6.61 | $6.61 | 827,673 | — | — |
| 2007-11-09 | $6.76 | $6.76 | 806,090 | — | — |
| 2007-11-08 | $6.80 | $6.80 | 1,250,239 | — | — |
| 2007-11-07 | $6.61 | $6.61 | 959,394 | — | — |
| 2007-11-06 | $6.73 | $6.73 | 1,040,014 | — | — |
| 2007-11-05 | $6.84 | $6.84 | 805,984 | — | — |
| 2007-11-02 | $6.95 | $6.95 | 766,944 | — | — |
| 2007-11-01 | $6.83 | $6.83 | 1,446,921 | — | — |
| 2007-10-31 | $7.22 | $7.22 | 1,153,855 | — | — |
| 2007-10-30 | $6.89 | $6.89 | 423,941 | — | — |
| 2007-10-29 | $7.07 | $7.07 | 457,268 | — | — |
| 2007-10-26 | $7.04 | $7.04 | 678,390 | — | — |
| 2007-10-25 | $6.86 | $6.86 | 630,674 | — | — |
| 2007-10-24 | $7.00 | $7.00 | 526,672 | — | — |
| 2007-10-23 | $7.12 | $7.12 | 456,210 | — | — |
| 2007-10-22 | $7.01 | $7.01 | 553,440 | — | — |
| 2007-10-19 | $6.93 | $6.93 | 1,257,539 | — | — |
| 2007-10-18 | $7.27 | $7.27 | 495,990 | — | — |
| 2007-10-17 | $7.35 | $7.35 | 801,118 | — | — |
| 2007-10-16 | $7.35 | $7.35 | 936,753 | — | — |
| 2007-10-15 | $7.41 | $7.41 | 1,234,686 | — | — |
| 2007-10-12 | $7.56 | $7.56 | 980,131 | — | — |
| 2007-10-11 | $7.34 | $7.34 | 1,504,370 | — | — |
| 2007-10-10 | $7.70 | $7.70 | 923,211 | — | — |
| 2007-10-09 | $7.74 | $7.74 | 828,943 | — | — |
| 2007-10-08 | $7.66 | $7.66 | 471,868 | — | — |
| 2007-10-05 | $7.62 | $7.62 | 995,895 | — | — |
| 2007-10-04 | $7.38 | $7.38 | 607,715 | — | — |
| 2007-10-03 | $7.46 | $7.46 | 1,347,257 | — | — |
| 2007-10-02 | $7.26 | $7.26 | 788,316 | — | — |
| 2007-10-01 | $7.21 | $7.21 | 900,041 | — | — |
| 2007-09-28 | $6.92 | $6.92 | 582,429 | — | — |
| 2007-09-27 | $7.09 | $7.09 | 353,901 | — | — |
| 2007-09-26 | $7.08 | $7.08 | 647,496 | — | — |
| 2007-09-25 | $7.01 | $7.01 | 544,870 | — | — |
| 2007-09-24 | $7.00 | $7.00 | 1,011,448 | — | — |
| 2007-09-21 | $6.96 | $6.96 | 2,395,100 | — | — |
| 2007-09-20 | $6.98 | $6.98 | 667,069 | — | — |
| 2007-09-19 | $7.11 | $7.11 | 652,151 | — | — |
| 2007-09-18 | $7.06 | $7.06 | 1,060,539 | — | — |
| 2007-09-17 | $6.72 | $6.72 | 338,983 | — | — |
| 2007-09-14 | $6.79 | $6.79 | 557,566 | — | — |
| 2007-09-13 | $6.85 | $6.85 | 610,043 | — | — |
| 2007-09-12 | $6.81 | $6.81 | 590,787 | — | — |
| 2007-09-11 | $6.99 | $6.99 | 492,287 | — | — |
| 2007-09-10 | $6.94 | $6.94 | 810,005 | — | — |
| 2007-09-07 | $6.91 | $6.91 | 703,887 | — | — |
| 2007-09-06 | $6.97 | $6.97 | 456,950 | — | — |
| 2007-09-05 | $6.96 | $6.96 | 603,695 | — | — |
| 2007-09-04 | $7.03 | $7.03 | 723,460 | — | — |
| 2007-08-31 | $6.80 | $6.80 | 841,851 | — | — |
| 2007-08-30 | $6.67 | $6.67 | 749,593 | — | — |
| 2007-08-29 | $6.76 | $6.76 | 862,164 | — | — |
| 2007-08-28 | $6.61 | $6.61 | 1,229,819 | — | — |
| 2007-08-27 | $6.97 | $6.97 | 3,916,293 | — | — |
| 2007-08-24 | $6.51 | $6.51 | 470,175 | — | — |
| 2007-08-23 | $6.43 | $6.43 | 512,284 | — | — |
| 2007-08-22 | $6.33 | $6.33 | 468,165 | — | — |
| 2007-08-21 | $6.33 | $6.33 | 543,706 | — | — |
| 2007-08-20 | $6.23 | $6.23 | 493,240 | — | — |
| 2007-08-17 | $6.20 | $6.20 | 925,009 | — | — |
| 2007-08-16 | $5.96 | $5.96 | 1,207,284 | — | — |
| 2007-08-15 | $6.04 | $6.04 | 1,028,799 | — | — |
| 2007-08-14 | $5.79 | $5.79 | 847,775 | — | — |
| 2007-08-13 | $5.95 | $5.95 | 638,609 | — | — |
| 2007-08-10 | $5.95 | $5.95 | 1,594,935 | — | — |
| 2007-08-09 | $6.22 | $6.22 | 3,105,759 | — | — |
| 2007-08-08 | $5.91 | $5.91 | 2,675,153 | — | — |
| 2007-08-07 | $5.39 | $5.39 | 1,923,656 | — | — |
| 2007-08-06 | $5.43 | $5.43 | 2,079,605 | — | — |
| 2007-08-03 | $5.61 | $5.61 | 1,520,452 | — | — |
| 2007-08-02 | $5.93 | $5.93 | 1,476,968 | — | — |
| 2007-08-01 | $5.74 | $5.74 | 2,740,432 | — | — |
| 2007-07-31 | $5.95 | $5.95 | 2,019,299 | — | — |
| 2007-07-30 | $6.34 | $6.34 | 1,343,448 | — | — |
| 2007-07-27 | $6.50 | $6.50 | 936,859 | — | — |
| 2007-07-26 | $6.65 | $6.65 | 1,037,898 | — | — |
| 2007-07-25 | $6.71 | $6.71 | 1,093,020 | — | — |
| 2007-07-24 | $6.75 | $6.75 | 890,413 | — | — |
| 2007-07-23 | $6.92 | $6.92 | 592,480 | — | — |
| 2007-07-20 | $6.91 | $6.91 | 1,130,261 | — | — |
| 2007-07-19 | $7.11 | $7.11 | 771,917 | — | — |
| 2007-07-18 | $7.07 | $7.07 | 1,646,777 | — | — |
| 2007-07-17 | $7.31 | $7.31 | 1,508,708 | — | — |
| 2007-07-16 | $7.56 | $7.56 | 1,368,840 | — | — |
| 2007-07-13 | $7.85 | $7.85 | 1,757,761 | — | — |
| 2007-07-12 | $7.65 | $7.65 | 1,067,522 | — | — |
| 2007-07-11 | $7.64 | $7.64 | 2,950,445 | — | — |
| 2007-07-10 | $7.66 | $7.66 | 3,662,796 | — | — |
| 2007-07-09 | $6.97 | $6.97 | 920,143 | — | — |
| 2007-07-06 | $6.89 | $6.89 | 767,262 | — | — |
| 2007-07-05 | $6.80 | $6.80 | 906,494 | — | — |
| 2007-07-03 | $6.91 | $6.91 | 639,032 | — | — |
| 2007-07-02 | $6.73 | $6.73 | 667,915 | — | — |
| 2007-06-29 | $6.65 | $6.65 | 757,211 | — | — |
| 2007-06-28 | $6.75 | $6.75 | 947,862 | — | — |
| 2007-06-27 | $6.68 | $6.68 | 1,006,687 | — | — |
| 2007-06-26 | $6.71 | $6.71 | 1,006,581 | — | — |
| 2007-06-25 | $6.65 | $6.65 | 1,052,393 | — | — |
| 2007-06-22 | $6.70 | $6.70 | 1,609,112 | — | — |
| 2007-06-21 | $6.89 | $6.89 | 944,053 | — | — |
| 2007-06-20 | $6.98 | $6.98 | 1,526,482 | — | — |
| 2007-06-19 | $7.21 | $7.21 | 1,367,994 | — | — |
| 2007-06-18 | $7.28 | $7.28 | 1,171,629 | — | — |
| 2007-06-15 | $7.50 | $7.50 | 3,026,832 | — | — |
| 2007-06-14 | $7.49 | $7.49 | 1,381,536 | — | — |
| 2007-06-13 | $7.41 | $7.41 | 2,095,052 | — | — |
| 2007-06-12 | $7.39 | $7.39 | 5,490,597 | — | — |
| 2007-06-11 | $8.25 | $8.25 | 2,596,649 | — | — |
| 2007-06-08 | $8.19 | $8.19 | 1,459,934 | — | — |
| 2007-06-07 | $8.02 | $8.02 | 2,010,729 | — | — |
| 2007-06-06 | $8.36 | $8.36 | 1,514,104 | — | — |
| 2007-06-05 | $8.21 | $8.21 | 1,308,323 | — | — |
| 2007-06-04 | $8.32 | $8.32 | 1,688,674 | — | — |
| 2007-06-01 | $8.53 | $8.53 | 2,177,999 | — | — |
| 2007-05-31 | $8.71 | $8.71 | 2,301,573 | — | — |
| 2007-05-30 | $8.49 | $8.49 | 1,475,275 | — | — |
| 2007-05-29 | $8.61 | $8.61 | 1,699,889 | — | — |
| 2007-05-25 | $8.73 | $8.73 | 1,590,386 | — | — |
| 2007-05-24 | $8.41 | $8.41 | 2,494,658 | — | — |
| 2007-05-23 | $8.81 | $8.81 | 3,805,732 | — | — |
| 2007-05-22 | $8.88 | $8.88 | 2,343,576 | — | — |
| 2007-05-21 | $8.46 | $8.46 | 3,027,467 | — | — |
| 2007-05-18 | $8.69 | $8.69 | 5,082,632 | — | — |
| 2007-05-17 | $8.96 | $8.96 | 12,081,619 | — | — |
| 2007-05-16 | $7.79 | $7.79 | 2,046,701 | — | — |
| 2007-05-15 | $7.73 | $7.73 | 3,284,984 | — | — |
| 2007-05-14 | $7.93 | $7.93 | 9,372,293 | — | — |
| 2007-05-11 | $6.94 | $6.94 | 525,509 | — | — |
| 2007-05-10 | $6.67 | $6.67 | 725,471 | — | — |
| 2007-05-09 | $6.92 | $6.92 | 530,904 | — | — |
| 2007-05-08 | $6.95 | $6.95 | 769,907 | — | — |
| 2007-05-07 | $7.27 | $7.27 | 656,489 | — | — |
| 2007-05-04 | $7.02 | $7.02 | 691,297 | — | — |
| 2007-05-03 | $7.16 | $7.16 | 955,162 | — | — |
| 2007-05-02 | $7.00 | $7.00 | 1,001,397 | — | — |
| 2007-05-01 | $6.57 | $6.57 | 1,326,626 | — | — |
| 2007-04-30 | $6.72 | $6.72 | 662,837 | — | — |
| 2007-04-27 | $6.90 | $6.90 | 340,041 | — | — |
| 2007-04-26 | $7.02 | $7.02 | 413,255 | — | — |
| 2007-04-25 | $6.98 | $6.98 | 407,647 | — | — |
| 2007-04-24 | $6.98 | $6.98 | 428,067 | — | — |
| 2007-04-23 | $6.96 | $6.96 | 684,103 | — | — |
| 2007-04-20 | $6.89 | $6.89 | 474,301 | — | — |
| 2007-04-19 | $6.76 | $6.76 | 809,053 | — | — |
| 2007-04-18 | $6.75 | $6.75 | 766,521 | — | — |
| 2007-04-17 | $6.81 | $6.81 | 635,964 | — | — |
| 2007-04-16 | $6.98 | $6.98 | 659,875 | — | — |
| 2007-04-13 | $7.04 | $7.04 | 430,500 | — | — |
| 2007-04-12 | $7.01 | $7.01 | 906,071 | — | — |
| 2007-04-11 | $7.15 | $7.15 | 1,161,578 | — | — |
| 2007-04-10 | $7.30 | $7.30 | 2,027,551 | — | — |
| 2007-04-09 | $6.93 | $6.93 | 920,248 | — | — |
| 2007-04-05 | $7.02 | $7.02 | 1,092,597 | — | — |
| 2007-04-04 | $6.86 | $6.86 | 602,108 | — | — |
| 2007-04-03 | $6.76 | $6.76 | 1,113,333 | — | — |
| 2007-04-02 | $7.01 | $7.01 | 1,690,684 | — | — |
| 2007-03-30 | $6.62 | $6.62 | 1,321,336 | — | — |
| 2007-03-29 | $6.59 | $6.59 | 468,482 | — | — |
| 2007-03-28 | $6.61 | $6.61 | 450,814 | — | — |
| 2007-03-27 | $6.66 | $6.66 | 530,799 | — | — |
| 2007-03-26 | $6.67 | $6.67 | 550,477 | — | — |
| 2007-03-23 | $6.68 | $6.68 | 395,375 | — | — |
| 2007-03-22 | $6.75 | $6.75 | 712,246 | — | — |
| 2007-03-21 | $6.81 | $6.81 | 851,373 | — | — |
| 2007-03-20 | $6.57 | $6.57 | 539,474 | — | — |
| 2007-03-19 | $6.60 | $6.60 | 721,133 | — | — |
| 2007-03-16 | $6.43 | $6.43 | 1,360,800 | — | — |
| 2007-03-15 | $6.66 | $6.66 | 379,081 | — | — |
| 2007-03-14 | $6.60 | $6.60 | 661,356 | — | — |
| 2007-03-13 | $6.56 | $6.56 | 866,185 | — | — |
| 2007-03-12 | $6.88 | $6.88 | 510,802 | — | — |
| 2007-03-09 | $6.72 | $6.72 | 457,585 | — | — |
| 2007-03-08 | $6.72 | $6.72 | 400,665 | — | — |
| 2007-03-07 | $6.70 | $6.70 | 798,261 | — | — |
| 2007-03-06 | $6.84 | $6.84 | 943,207 | — | — |
| 2007-03-05 | $6.81 | $6.81 | 764,934 | — | — |
| 2007-03-02 | $6.83 | $6.83 | 969,445 | — | — |
| 2007-03-01 | $7.09 | $7.09 | 915,170 | — | — |
| 2007-02-28 | $7.16 | $7.16 | 866,290 | — | — |
| 2007-02-27 | $7.34 | $7.34 | 1,248,017 | — | — |
| 2007-02-26 | $7.66 | $7.66 | 466,790 | — | — |
| 2007-02-23 | $7.66 | $7.66 | 418,651 | — | — |
| 2007-02-22 | $7.62 | $7.62 | 500,328 | — | — |
| 2007-02-21 | $7.60 | $7.60 | 410,610 | — | — |
| 2007-02-20 | $7.74 | $7.74 | 762,606 | — | — |
| 2007-02-16 | $7.56 | $7.56 | 679,448 | — | — |
| 2007-02-15 | $7.52 | $7.52 | 975,582 | — | — |
| 2007-02-14 | $7.53 | $7.53 | 433,674 | — | — |
| 2007-02-13 | $7.58 | $7.58 | 685,267 | — | — |
| 2007-02-12 | $7.71 | $7.71 | 1,035,465 | — | — |
| 2007-02-09 | $7.73 | $7.73 | 638,715 | — | — |
| 2007-02-08 | $7.76 | $7.76 | 622,633 | — | — |
| 2007-02-07 | $7.87 | $7.87 | 905,542 | — | — |
| 2007-02-06 | $7.69 | $7.69 | 559,470 | — | — |
| 2007-02-05 | $7.64 | $7.64 | 543,177 | — | — |
| 2007-02-02 | $7.77 | $7.77 | 866,714 | — | — |
| 2007-02-01 | $7.66 | $7.66 | 706,956 | — | — |
| 2007-01-31 | $7.74 | $7.74 | 618,084 | — | — |
| 2007-01-30 | $7.92 | $7.92 | 709,601 | — | — |
| 2007-01-29 | $7.85 | $7.85 | 761,866 | — | — |
| 2007-01-26 | $7.65 | $7.65 | 783,026 | — | — |
| 2007-01-25 | $7.64 | $7.64 | 881,526 | — | — |
| 2007-01-24 | $7.89 | $7.89 | 642,947 | — | — |
| 2007-01-23 | $8.06 | $8.06 | 531,751 | — | — |
| 2007-01-22 | $8.06 | $8.06 | 830,001 | — | — |
| 2007-01-19 | $8.22 | $8.22 | 605,070 | — | — |
| 2007-01-18 | $8.19 | $8.19 | 1,038,639 | — | — |
| 2007-01-17 | $8.39 | $8.39 | 1,900,591 | — | — |
| 2007-01-16 | $8.18 | $8.18 | 666,117 | — | — |
| 2007-01-12 | $8.18 | $8.18 | 772,340 | — | — |
| 2007-01-11 | $8.41 | $8.41 | 1,062,020 | — | — |
| 2007-01-10 | $8.22 | $8.22 | 706,109 | — | — |
| 2007-01-09 | $8.37 | $8.37 | 887,450 | — | — |
| 2007-01-08 | $8.40 | $8.40 | 1,187,288 | — | — |
| 2007-01-05 | $8.63 | $8.63 | 1,409,150 | — | — |
| 2007-01-04 | $8.57 | $8.57 | 1,796,801 | — | — |
| 2007-01-03 | $8.28 | $8.28 | 843,120 | — | — |