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
- 2007-06-19 to 2026-09-03
- 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 | $6.62 | $6.67 | 24,079 | — | — |
| 2007-12-28 | $6.60 | $6.65 | 20,441 | — | — |
| 2007-12-27 | $6.62 | $6.67 | 19,156 | — | — |
| 2007-12-26 | $6.64 | $6.69 | 24,614 | — | — |
| 2007-12-24 | $6.60 | $6.65 | 17,658 | — | — |
| 2007-12-21 | $6.45 | $6.50 | 21,297 | — | — |
| 2007-12-20 | $6.39 | $6.44 | 19,584 | — | — |
| 2007-12-19 | $6.30 | $6.35 | 22,153 | — | — |
| 2007-12-18 | $6.24 | $6.24 | 29,537 | — | — |
| 2007-12-17 | $6.36 | $6.36 | 21,190 | — | — |
| 2007-12-14 | $6.39 | $6.39 | 11,023 | — | — |
| 2007-12-13 | $6.44 | $6.44 | 14,876 | — | — |
| 2007-12-12 | $6.53 | $6.53 | 21,618 | — | — |
| 2007-12-11 | $6.44 | $6.44 | 31,999 | — | — |
| 2007-12-10 | $6.59 | $6.59 | 13,377 | — | — |
| 2007-12-07 | $6.60 | $6.60 | 13,377 | — | — |
| 2007-12-06 | $6.77 | $6.77 | 10,809 | — | — |
| 2007-12-05 | $6.77 | $6.77 | 24,400 | — | — |
| 2007-12-04 | $6.54 | $6.54 | 17,872 | — | — |
| 2007-12-03 | $6.53 | $6.53 | 15,946 | — | — |
| 2007-11-30 | $6.64 | $6.64 | 21,404 | — | — |
| 2007-11-29 | $6.53 | $6.53 | 20,441 | — | — |
| 2007-11-28 | $6.51 | $6.51 | 25,364 | — | — |
| 2007-11-27 | $6.40 | $6.40 | 20,762 | — | — |
| 2007-11-26 | $6.44 | $6.44 | 27,718 | — | — |
| 2007-11-23 | $6.32 | $6.32 | 14,555 | — | — |
| 2007-11-21 | $6.20 | $6.20 | 21,939 | — | — |
| 2007-11-20 | $6.27 | $6.27 | 21,404 | — | — |
| 2007-11-19 | $6.40 | $6.40 | 9,311 | — | — |
| 2007-11-16 | $6.55 | $6.55 | 10,702 | — | — |
| 2007-11-15 | $6.55 | $6.55 | 23,223 | — | — |
| 2007-11-14 | $6.40 | $6.40 | 14,876 | — | — |
| 2007-11-13 | $6.29 | $6.29 | 36,386 | — | — |
| 2007-11-12 | $6.42 | $6.42 | 9,739 | — | — |
| 2007-11-09 | $6.48 | $6.48 | 21,618 | — | — |
| 2007-11-08 | $6.26 | $6.26 | 79,622 | — | — |
| 2007-11-07 | $6.91 | $6.91 | 15,839 | — | — |
| 2007-11-06 | $7.03 | $7.03 | 15,304 | — | — |
| 2007-11-05 | $6.91 | $6.91 | 13,805 | — | — |
| 2007-11-02 | $6.91 | $6.91 | 11,665 | — | — |
| 2007-11-01 | $6.98 | $6.98 | 22,795 | — | — |
| 2007-10-31 | $7.19 | $7.19 | 13,698 | — | — |
| 2007-10-30 | $7.20 | $7.20 | 25,149 | — | — |
| 2007-10-29 | $7.38 | $7.38 | 27,183 | — | — |
| 2007-10-26 | $7.25 | $7.25 | 24,828 | — | — |
| 2007-10-25 | $7.24 | $7.24 | 17,551 | — | — |
| 2007-10-24 | $7.25 | $7.25 | 16,695 | — | — |
| 2007-10-23 | $7.24 | $7.24 | 9,097 | — | — |
| 2007-10-22 | $7.26 | $7.26 | 16,374 | — | — |
| 2007-10-19 | $7.28 | $7.28 | 5,458 | — | — |
| 2007-10-18 | $7.33 | $7.33 | 13,698 | — | — |
| 2007-10-17 | $7.49 | $7.49 | 21,939 | — | — |
| 2007-10-16 | $7.39 | $7.39 | 15,411 | — | — |
| 2007-10-15 | $7.31 | $7.31 | 20,655 | — | — |
| 2007-10-12 | $7.34 | $7.34 | 15,839 | — | — |
| 2007-10-11 | $7.34 | $7.34 | 32,213 | — | — |
| 2007-10-10 | $7.48 | $7.48 | 14,876 | — | — |
| 2007-10-09 | $7.49 | $7.49 | 37,778 | — | — |
| 2007-10-08 | $7.49 | $7.49 | 12,842 | — | — |
| 2007-10-05 | $7.49 | $7.49 | 12,842 | — | — |
| 2007-10-04 | $7.48 | $7.48 | 11,665 | — | — |
| 2007-10-03 | $7.48 | $7.48 | 15,304 | — | — |
| 2007-10-02 | $7.60 | $7.60 | 14,876 | — | — |
| 2007-10-01 | $7.57 | $7.57 | 24,828 | — | — |
| 2007-09-28 | $7.50 | $7.50 | 14,234 | — | — |
| 2007-09-27 | $7.52 | $7.52 | 11,344 | — | — |
| 2007-09-26 | $7.58 | $7.58 | 20,976 | — | — |
| 2007-09-25 | $7.52 | $7.52 | 10,488 | — | — |
| 2007-09-24 | $7.66 | $7.66 | 14,983 | — | — |
| 2007-09-21 | $7.64 | $7.64 | 22,581 | — | — |
| 2007-09-20 | $7.51 | $7.51 | 17,765 | — | — |
| 2007-09-19 | $7.50 | $7.50 | 69,883 | — | — |
| 2007-09-18 | $7.65 | $7.65 | 24,507 | — | — |
| 2007-09-17 | $7.77 | $7.77 | 20,762 | — | — |
| 2007-09-14 | $7.78 | $7.78 | 6,742 | — | — |
| 2007-09-13 | $7.76 | $7.76 | 11,879 | — | — |
| 2007-09-12 | $7.91 | $7.91 | 18,086 | — | — |
| 2007-09-11 | $7.72 | $7.72 | 10,702 | — | — |
| 2007-09-10 | $7.71 | $7.71 | 22,902 | — | — |
| 2007-09-07 | $7.99 | $7.99 | 7,705 | — | — |
| 2007-09-06 | $8.01 | $8.01 | 5,458 | — | — |
| 2007-09-05 | $8.08 | $8.08 | 9,418 | — | — |
| 2007-09-04 | $8.05 | $8.05 | 22,688 | — | — |
| 2007-08-31 | $8.13 | $8.13 | 13,484 | — | — |
| 2007-08-30 | $8.13 | $8.13 | 5,672 | — | — |
| 2007-08-29 | $8.13 | $8.13 | 8,133 | — | — |
| 2007-08-28 | $8.23 | $8.23 | 10,060 | — | — |
| 2007-08-27 | $8.34 | $8.34 | 19,263 | — | — |
| 2007-08-24 | $8.23 | $8.23 | 9,418 | — | — |
| 2007-08-23 | $8.27 | $8.27 | 7,384 | — | — |
| 2007-08-22 | $8.06 | $8.06 | 13,377 | — | — |
| 2007-08-21 | $8.22 | $8.22 | 12,093 | — | — |
| 2007-08-20 | $8.11 | $8.11 | 15,946 | — | — |
| 2007-08-17 | $8.32 | $8.32 | 32,106 | — | — |
| 2007-08-16 | $7.75 | $7.75 | 50,085 | — | — |
| 2007-08-15 | $8.29 | $8.29 | 16,053 | — | — |
| 2007-08-14 | $8.41 | $8.41 | 11,665 | — | — |
| 2007-08-13 | $8.61 | $8.61 | 18,514 | — | — |
| 2007-08-10 | $8.46 | $8.46 | 20,334 | — | — |
| 2007-08-09 | $8.37 | $8.37 | 14,019 | — | — |
| 2007-08-08 | $8.41 | $8.41 | 23,116 | — | — |
| 2007-08-07 | $8.52 | $8.52 | 16,695 | — | — |
| 2007-08-06 | $8.61 | $8.61 | 21,297 | — | — |
| 2007-08-03 | $8.79 | $8.79 | 9,632 | — | — |
| 2007-08-02 | $9.02 | $9.02 | 17,123 | — | — |
| 2007-08-01 | $8.89 | $8.89 | 43,450 | — | — |
| 2007-07-31 | $8.98 | $8.98 | 19,799 | — | — |
| 2007-07-30 | $9.28 | $9.28 | 34,460 | — | — |
| 2007-07-27 | $10.00 | $10.00 | 19,156 | — | — |
| 2007-07-26 | $8.93 | $8.93 | 40,132 | — | — |
| 2007-07-25 | $9.67 | $9.67 | 73,415 | — | — |
| 2007-07-24 | $10.12 | $10.12 | 48,159 | — | — |
| 2007-07-23 | $10.49 | $10.49 | 61,643 | — | — |
| 2007-07-20 | $10.19 | $10.19 | 69,455 | — | — |
| 2007-07-19 | $9.61 | $9.61 | 72,131 | — | — |
| 2007-07-18 | $8.76 | $8.76 | 38,848 | — | — |
| 2007-07-17 | $8.73 | $8.73 | 24,614 | — | — |
| 2007-07-16 | $8.79 | $8.79 | 30,607 | — | — |
| 2007-07-13 | $8.64 | $8.64 | 20,976 | — | — |
| 2007-07-12 | $8.60 | $8.60 | 47,945 | — | — |
| 2007-07-11 | $8.53 | $8.53 | 44,199 | — | — |
| 2007-07-10 | $8.48 | $8.48 | 62,606 | — | — |
| 2007-07-09 | $8.22 | $8.22 | 114,617 | — | — |
| 2007-07-06 | $8.58 | $8.58 | 76,519 | — | — |
| 2007-07-05 | $8.42 | $8.42 | 114,831 | — | — |
| 2007-07-03 | $8.26 | $8.26 | 46,874 | — | — |
| 2007-07-02 | $7.43 | $7.43 | 62,392 | — | — |
| 2007-06-29 | $7.43 | $7.43 | 80,906 | — | — |
| 2007-06-28 | $7.71 | $7.71 | 3,211 | — | — |
| 2007-06-27 | $7.94 | $7.94 | 3,639 | — | — |
| 2007-06-26 | $8.13 | $8.13 | 5,244 | — | — |
| 2007-06-25 | $8.04 | $8.04 | 2,461 | — | — |
| 2007-06-22 | $7.76 | $7.76 | 0 | — | — |
| 2007-06-21 | $7.76 | $7.76 | 0 | — | — |
| 2007-06-20 | $7.76 | $7.76 | 428 | — | — |
| 2007-06-19 | $7.66 | $7.66 | 3,211 | — | — |