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
- 1998-04-27 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 | $8.93 | $9.22 | 337,601 | — | — |
| 2007-12-28 | $8.96 | $9.25 | 473,976 | — | — |
| 2007-12-27 | $8.52 | $8.80 | 142,574 | — | — |
| 2007-12-26 | $9.36 | $9.66 | 548,840 | — | — |
| 2007-12-24 | $8.96 | $9.25 | 288,010 | — | — |
| 2007-12-21 | $8.58 | $8.86 | 422,955 | — | — |
| 2007-12-20 | $8.70 | $8.98 | 1,344,681 | — | — |
| 2007-12-19 | $7.41 | $7.64 | 124,931 | — | — |
| 2007-12-18 | $7.34 | $7.58 | 358,105 | — | — |
| 2007-12-17 | $7.32 | $7.55 | 131,130 | — | — |
| 2007-12-14 | $7.30 | $7.54 | 184,059 | — | — |
| 2007-12-13 | $7.72 | $7.97 | 436,783 | — | — |
| 2007-12-12 | $7.68 | $7.93 | 149,727 | — | — |
| 2007-12-11 | $7.60 | $7.84 | 207,424 | — | — |
| 2007-12-10 | $7.92 | $8.18 | 356,674 | — | — |
| 2007-12-07 | $7.84 | $8.09 | 362,873 | — | — |
| 2007-12-06 | $8.04 | $8.30 | 629,425 | — | — |
| 2007-12-05 | $8.00 | $8.26 | 215,054 | — | — |
| 2007-12-04 | $7.69 | $7.93 | 61,512 | — | — |
| 2007-12-03 | $8.00 | $8.26 | 183,582 | — | — |
| 2007-11-30 | $8.39 | $8.66 | 136,375 | — | — |
| 2007-11-29 | $8.17 | $8.43 | 72,479 | — | — |
| 2007-11-28 | $8.13 | $8.40 | 151,157 | — | — |
| 2007-11-27 | $7.97 | $8.23 | 107,765 | — | — |
| 2007-11-26 | $7.90 | $8.16 | 196,457 | — | — |
| 2007-11-23 | $7.81 | $8.06 | 235,558 | — | — |
| 2007-11-21 | $7.90 | $8.16 | 160,217 | — | — |
| 2007-11-20 | $7.90 | $8.15 | 345,230 | — | — |
| 2007-11-19 | $7.85 | $8.11 | 143,051 | — | — |
| 2007-11-16 | $8.08 | $8.35 | 174,522 | — | — |
| 2007-11-15 | $8.12 | $8.39 | 84,877 | — | — |
| 2007-11-14 | $8.28 | $8.55 | 68,188 | — | — |
| 2007-11-13 | $8.47 | $8.75 | 438,690 | — | — |
| 2007-11-12 | $8.14 | $8.40 | 145,912 | — | — |
| 2007-11-09 | $8.15 | $8.42 | 192,165 | — | — |
| 2007-11-08 | $8.28 | $8.55 | 313,759 | — | — |
| 2007-11-07 | $8.33 | $8.60 | 192,165 | — | — |
| 2007-11-06 | $8.41 | $8.69 | 126,839 | — | — |
| 2007-11-05 | $8.35 | $8.62 | 79,155 | — | — |
| 2007-11-02 | $8.50 | $8.77 | 112,534 | — | — |
| 2007-11-01 | $8.39 | $8.66 | 318,527 | — | — |
| 2007-10-31 | $9.09 | $9.38 | 277,042 | — | — |
| 2007-10-30 | $8.81 | $9.09 | 151,157 | — | — |
| 2007-10-29 | $9.01 | $9.30 | 273,705 | — | — |
| 2007-10-26 | $9.02 | $9.31 | 151,634 | — | — |
| 2007-10-25 | $8.83 | $9.12 | 89,169 | — | — |
| 2007-10-24 | $8.89 | $9.18 | 138,283 | — | — |
| 2007-10-23 | $8.54 | $8.81 | 61,989 | — | — |
| 2007-10-22 | $8.52 | $8.79 | 177,860 | — | — |
| 2007-10-19 | $8.47 | $8.74 | 29,087 | — | — |
| 2007-10-18 | $8.81 | $9.09 | 49,114 | — | — |
| 2007-10-17 | $8.61 | $8.89 | 64,373 | — | — |
| 2007-10-16 | $8.59 | $8.87 | 60,558 | — | — |
| 2007-10-15 | $8.59 | $8.87 | 385,761 | — | — |
| 2007-10-12 | $8.88 | $9.16 | 66,757 | — | — |
| 2007-10-11 | $8.71 | $9.00 | 77,248 | — | — |
| 2007-10-10 | $8.88 | $9.17 | 135,899 | — | — |
| 2007-10-09 | $8.99 | $9.28 | 213,623 | — | — |
| 2007-10-08 | $8.63 | $8.91 | 80,585 | — | — |
| 2007-10-05 | $8.91 | $9.19 | 243,664 | — | — |
| 2007-10-04 | $8.70 | $8.98 | 78,678 | — | — |
| 2007-10-03 | $8.59 | $8.87 | 105,381 | — | — |
| 2007-10-02 | $8.71 | $9.00 | 176,430 | — | — |
| 2007-10-01 | $8.70 | $8.98 | 238,419 | — | — |
| 2007-09-28 | $8.28 | $8.55 | 66,280 | — | — |
| 2007-09-27 | $8.31 | $8.58 | 29,564 | — | — |
| 2007-09-26 | $8.17 | $8.44 | 29,564 | — | — |
| 2007-09-25 | $8.04 | $8.30 | 417,233 | — | — |
| 2007-09-24 | $7.96 | $8.22 | 382,900 | — | — |
| 2007-09-21 | $8.02 | $8.28 | 378,132 | — | — |
| 2007-09-20 | $7.94 | $8.20 | 166,416 | — | — |
| 2007-09-19 | $8.07 | $8.34 | 349,998 | — | — |
| 2007-09-18 | $7.95 | $8.21 | 429,630 | — | — |
| 2007-09-17 | $7.61 | $7.86 | 221,729 | — | — |
| 2007-09-14 | $7.61 | $7.86 | 135,422 | — | — |
| 2007-09-13 | $7.44 | $7.69 | 155,449 | — | — |
| 2007-09-12 | $7.39 | $7.63 | 92,983 | — | — |
| 2007-09-11 | $7.54 | $7.79 | 90,122 | — | — |
| 2007-09-10 | $7.41 | $7.65 | 106,335 | — | — |
| 2007-09-07 | $7.35 | $7.59 | 50,545 | — | — |
| 2007-09-06 | $7.62 | $7.87 | 40,531 | — | — |
| 2007-09-05 | $7.47 | $7.71 | 71,049 | — | — |
| 2007-09-04 | $7.79 | $8.04 | 54,836 | — | — |
| 2007-08-31 | $7.66 | $7.91 | 193,119 | — | — |
| 2007-08-30 | $7.44 | $7.68 | 323,772 | — | — |
| 2007-08-29 | $7.52 | $7.76 | 225,067 | — | — |
| 2007-08-28 | $7.25 | $7.48 | 91,076 | — | — |
| 2007-08-27 | $7.48 | $7.72 | 113,010 | — | — |
| 2007-08-24 | $7.52 | $7.76 | 108,719 | — | — |
| 2007-08-23 | $7.38 | $7.62 | 132,084 | — | — |
| 2007-08-22 | $7.56 | $7.81 | 141,144 | — | — |
| 2007-08-21 | $7.78 | $8.04 | 85,354 | — | — |
| 2007-08-20 | $7.49 | $7.73 | 185,013 | — | — |
| 2007-08-17 | $7.87 | $8.13 | 194,073 | — | — |
| 2007-08-16 | $7.60 | $7.85 | 298,500 | — | — |
| 2007-08-15 | $7.24 | $7.47 | 106,812 | — | — |
| 2007-08-14 | $7.40 | $7.64 | 104,427 | — | — |
| 2007-08-13 | $7.51 | $7.75 | 155,449 | — | — |
| 2007-08-10 | $7.60 | $7.84 | 301,838 | — | — |
| 2007-08-09 | $7.99 | $8.25 | 420,094 | — | — |
| 2007-08-08 | $8.03 | $8.29 | 619,411 | — | — |
| 2007-08-07 | $7.61 | $7.85 | 187,397 | — | — |
| 2007-08-06 | $7.23 | $7.47 | 190,258 | — | — |
| 2007-08-03 | $7.15 | $7.38 | 185,013 | — | — |
| 2007-08-02 | $7.34 | $7.58 | 142,574 | — | — |
| 2007-08-01 | $7.27 | $7.50 | 281,811 | — | — |
| 2007-07-31 | $6.97 | $7.20 | 185,013 | — | — |
| 2007-07-30 | $6.90 | $7.12 | 82,493 | — | — |
| 2007-07-27 | $6.93 | $7.15 | 58,174 | — | — |
| 2007-07-26 | $6.96 | $7.18 | 116,348 | — | — |
| 2007-07-25 | $7.02 | $7.25 | 184,536 | — | — |
| 2007-07-24 | $6.75 | $6.97 | 133,038 | — | — |
| 2007-07-23 | $7.29 | $7.53 | 52,452 | — | — |
| 2007-07-20 | $7.34 | $7.58 | 224,590 | — | — |
| 2007-07-19 | $7.61 | $7.86 | 107,765 | — | — |
| 2007-07-18 | $7.62 | $7.87 | 145,912 | — | — |
| 2007-07-17 | $7.79 | $8.04 | 195,980 | — | — |
| 2007-07-16 | $7.58 | $7.83 | 133,991 | — | — |
| 2007-07-13 | $7.48 | $7.72 | 35,763 | — | — |
| 2007-07-12 | $7.54 | $7.78 | 63,419 | — | — |
| 2007-07-11 | $7.43 | $7.67 | 63,419 | — | — |
| 2007-07-10 | $7.39 | $7.63 | 91,553 | — | — |
| 2007-07-09 | $7.54 | $7.78 | 158,310 | — | — |
| 2007-07-06 | $7.54 | $7.78 | 176,430 | — | — |
| 2007-07-05 | $7.50 | $7.74 | 40,054 | — | — |
| 2007-07-03 | $7.47 | $7.71 | 20,504 | — | — |
| 2007-07-02 | $7.55 | $7.78 | 158,787 | — | — |
| 2007-06-29 | $7.37 | $7.60 | 41,962 | — | — |
| 2007-06-28 | $7.47 | $7.70 | 59,605 | — | — |
| 2007-06-27 | $7.50 | $7.73 | 85,354 | — | — |
| 2007-06-26 | $7.37 | $7.60 | 31,948 | — | — |
| 2007-06-25 | $7.35 | $7.58 | 77,724 | — | — |
| 2007-06-22 | $7.42 | $7.65 | 19,073 | — | — |
| 2007-06-21 | $7.47 | $7.71 | 118,256 | — | — |
| 2007-06-20 | $7.43 | $7.66 | 151,634 | — | — |
| 2007-06-19 | $7.41 | $7.64 | 105,381 | — | — |
| 2007-06-18 | $7.47 | $7.70 | 319,481 | — | — |
| 2007-06-15 | $7.41 | $7.64 | 598,431 | — | — |
| 2007-06-14 | $7.43 | $7.66 | 135,899 | — | — |
| 2007-06-13 | $7.46 | $7.70 | 286,579 | — | — |
| 2007-06-12 | $7.34 | $7.57 | 93,460 | — | — |
| 2007-06-11 | $7.40 | $7.63 | 105,381 | — | — |
| 2007-06-08 | $7.43 | $7.66 | 82,016 | — | — |
| 2007-06-07 | $7.45 | $7.69 | 104,427 | — | — |
| 2007-06-06 | $7.50 | $7.73 | 76,294 | — | — |
| 2007-06-05 | $7.42 | $7.65 | 174,046 | — | — |
| 2007-06-04 | $7.50 | $7.73 | 168,324 | — | — |
| 2007-06-01 | $7.46 | $7.70 | 143,528 | — | — |
| 2007-05-31 | $7.51 | $7.74 | 582,218 | — | — |
| 2007-05-30 | $7.29 | $7.52 | 118,732 | — | — |
| 2007-05-29 | $6.97 | $7.19 | 110,149 | — | — |
| 2007-05-25 | $6.94 | $7.15 | 46,253 | — | — |
| 2007-05-24 | $6.93 | $7.15 | 95,844 | — | — |
| 2007-05-23 | $6.85 | $7.06 | 41,008 | — | — |
| 2007-05-22 | $6.83 | $7.04 | 86,308 | — | — |
| 2007-05-21 | $6.83 | $7.04 | 112,057 | — | — |
| 2007-05-18 | $6.68 | $6.89 | 298,500 | — | — |
| 2007-05-17 | $6.57 | $6.78 | 77,248 | — | — |
| 2007-05-16 | $6.56 | $6.77 | 77,248 | — | — |
| 2007-05-15 | $6.55 | $6.75 | 76,771 | — | — |
| 2007-05-14 | $6.53 | $6.74 | 86,308 | — | — |
| 2007-05-11 | $6.62 | $6.83 | 74,387 | — | — |
| 2007-05-10 | $6.48 | $6.68 | 154,495 | — | — |
| 2007-05-09 | $6.71 | $6.92 | 142,097 | — | — |
| 2007-05-08 | $6.74 | $6.95 | 127,316 | — | — |
| 2007-05-07 | $6.83 | $7.05 | 104,904 | — | — |
| 2007-05-04 | $6.74 | $6.95 | 112,057 | — | — |
| 2007-05-03 | $6.71 | $6.92 | 156,879 | — | — |
| 2007-05-02 | $6.55 | $6.76 | 125,885 | — | — |
| 2007-05-01 | $6.47 | $6.68 | 121,117 | — | — |
| 2007-04-30 | $6.49 | $6.69 | 112,057 | — | — |
| 2007-04-27 | $6.57 | $6.78 | 133,038 | — | — |
| 2007-04-26 | $6.59 | $6.80 | 143,051 | — | — |
| 2007-04-25 | $6.54 | $6.75 | 311,375 | — | — |
| 2007-04-24 | $6.53 | $6.73 | 126,362 | — | — |
| 2007-04-23 | $6.53 | $6.73 | 93,460 | — | — |
| 2007-04-20 | $6.61 | $6.81 | 82,016 | — | — |
| 2007-04-19 | $6.57 | $6.78 | 81,062 | — | — |
| 2007-04-18 | $6.53 | $6.74 | 52,452 | — | — |
| 2007-04-17 | $6.53 | $6.74 | 201,702 | — | — |
| 2007-04-16 | $6.50 | $6.70 | 128,746 | — | — |
| 2007-04-13 | $6.41 | $6.61 | 111,580 | — | — |
| 2007-04-12 | $6.29 | $6.48 | 63,419 | — | — |
| 2007-04-11 | $6.36 | $6.56 | 45,776 | — | — |
| 2007-04-10 | $6.51 | $6.71 | 32,902 | — | — |
| 2007-04-09 | $6.51 | $6.71 | 50,068 | — | — |
| 2007-04-05 | $6.62 | $6.82 | 46,253 | — | — |
| 2007-04-04 | $6.64 | $6.84 | 58,651 | — | — |
| 2007-04-03 | $6.76 | $6.97 | 63,419 | — | — |
| 2007-04-02 | $6.61 | $6.81 | 77,724 | — | — |
| 2007-03-30 | $6.57 | $6.78 | 122,070 | — | — |
| 2007-03-29 | $6.61 | $6.82 | 245,094 | — | — |
| 2007-03-28 | $6.58 | $6.78 | 82,493 | — | — |
| 2007-03-27 | $6.71 | $6.92 | 41,485 | — | — |
| 2007-03-26 | $6.75 | $6.97 | 91,553 | — | — |
| 2007-03-23 | $6.68 | $6.89 | 74,387 | — | — |
| 2007-03-22 | $6.60 | $6.80 | 179,291 | — | — |
| 2007-03-21 | $6.49 | $6.69 | 35,763 | — | — |
| 2007-03-20 | $6.35 | $6.55 | 63,419 | — | — |
| 2007-03-19 | $6.40 | $6.60 | 132,084 | — | — |
| 2007-03-16 | $6.22 | $6.41 | 50,068 | — | — |
| 2007-03-15 | $6.40 | $6.60 | 110,626 | — | — |
| 2007-03-14 | $6.35 | $6.55 | 92,506 | — | — |
| 2007-03-13 | $6.27 | $6.47 | 94,891 | — | — |
| 2007-03-12 | $6.55 | $6.76 | 232,220 | — | — |
| 2007-03-09 | $6.56 | $6.77 | 92,506 | — | — |
| 2007-03-08 | $6.59 | $6.79 | 143,528 | — | — |
| 2007-03-07 | $6.58 | $6.79 | 221,729 | — | — |
| 2007-03-06 | $6.75 | $6.96 | 1,397,133 | — | — |
| 2007-03-05 | $6.61 | $6.81 | 301,361 | — | — |
| 2007-03-02 | $6.74 | $6.95 | 176,907 | — | — |
| 2007-03-01 | $6.79 | $7.01 | 277,042 | — | — |
| 2007-02-28 | $6.70 | $6.91 | 191,689 | — | — |
| 2007-02-27 | $6.97 | $7.19 | 754,833 | — | — |
| 2007-02-26 | $6.96 | $7.18 | 150,681 | — | — |
| 2007-02-23 | $6.88 | $7.10 | 124,454 | — | — |
| 2007-02-22 | $6.93 | $7.14 | 217,438 | — | — |
| 2007-02-21 | $6.99 | $7.21 | 45,776 | — | — |
| 2007-02-20 | $6.97 | $7.19 | 451,088 | — | — |
| 2007-02-16 | $6.78 | $6.99 | 387,669 | — | — |
| 2007-02-15 | $6.70 | $6.91 | 318,527 | — | — |
| 2007-02-14 | $6.68 | $6.89 | 257,492 | — | — |
| 2007-02-13 | $6.69 | $6.90 | 633,240 | — | — |
| 2007-02-12 | $6.40 | $6.60 | 122,547 | — | — |
| 2007-02-09 | $6.21 | $6.40 | 96,798 | — | — |
| 2007-02-08 | $6.35 | $6.55 | 116,348 | — | — |
| 2007-02-07 | $6.42 | $6.62 | 40,531 | — | — |
| 2007-02-06 | $6.46 | $6.66 | 122,547 | — | — |
| 2007-02-05 | $6.40 | $6.60 | 66,280 | — | — |
| 2007-02-02 | $6.38 | $6.58 | 38,624 | — | — |
| 2007-02-01 | $6.50 | $6.70 | 38,147 | — | — |
| 2007-01-31 | $6.45 | $6.65 | 108,719 | — | — |
| 2007-01-30 | $6.35 | $6.55 | 96,798 | — | — |
| 2007-01-29 | $6.28 | $6.48 | 171,185 | — | — |
| 2007-01-26 | $6.26 | $6.45 | 125,885 | — | — |
| 2007-01-25 | $6.28 | $6.48 | 231,266 | — | — |
| 2007-01-24 | $6.39 | $6.59 | 105,381 | — | — |
| 2007-01-23 | $6.26 | $6.46 | 354,767 | — | — |
| 2007-01-22 | $6.06 | $6.25 | 123,024 | — | — |
| 2007-01-19 | $6.44 | $6.64 | 66,757 | — | — |
| 2007-01-18 | $6.34 | $6.54 | 113,964 | — | — |
| 2007-01-17 | $6.56 | $6.76 | 25,749 | — | — |
| 2007-01-16 | $6.61 | $6.81 | 69,618 | — | — |
| 2007-01-12 | $6.70 | $6.91 | 80,109 | — | — |
| 2007-01-11 | $6.76 | $6.97 | 136,375 | — | — |
| 2007-01-10 | $6.59 | $6.80 | 66,280 | — | — |
| 2007-01-09 | $6.59 | $6.79 | 69,141 | — | — |
| 2007-01-08 | $6.53 | $6.74 | 90,599 | — | — |
| 2007-01-05 | $6.52 | $6.73 | 124,454 | — | — |
| 2007-01-04 | $6.78 | $7.00 | 111,103 | — | — |
| 2007-01-03 | $6.81 | $7.02 | 226,498 | — | — |