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
- 1980-03-18 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 | $7.50 | $11.65 | 1,200 | — | — |
| 2007-12-28 | $7.47 | $11.60 | 12,800 | — | — |
| 2007-12-27 | $7.37 | $11.45 | 10,200 | — | — |
| 2007-12-26 | $7.34 | $11.39 | 0 | — | — |
| 2007-12-24 | $7.34 | $11.39 | 0 | — | — |
| 2007-12-21 | $7.34 | $11.39 | 2,800 | — | — |
| 2007-12-20 | $7.20 | $11.18 | 3,200 | — | — |
| 2007-12-19 | $7.33 | $11.38 | 3,600 | — | — |
| 2007-12-18 | $7.20 | $11.18 | 1,800 | — | — |
| 2007-12-17 | $7.20 | $11.18 | 1,400 | — | — |
| 2007-12-14 | $7.34 | $11.40 | 7,000 | — | — |
| 2007-12-13 | $7.41 | $11.50 | 5,600 | — | — |
| 2007-12-12 | $7.50 | $11.64 | 7,000 | — | — |
| 2007-12-11 | $7.41 | $11.50 | 9,800 | — | — |
| 2007-12-10 | $7.39 | $11.47 | 5,400 | — | — |
| 2007-12-07 | $7.41 | $11.50 | 1,600 | — | — |
| 2007-12-06 | $7.37 | $11.45 | 2,400 | — | — |
| 2007-12-05 | $7.41 | $11.50 | 10,400 | — | — |
| 2007-12-04 | $7.40 | $11.49 | 14,400 | — | — |
| 2007-12-03 | $7.40 | $11.49 | 3,200 | — | — |
| 2007-11-30 | $7.40 | $11.49 | 1,800 | — | — |
| 2007-11-29 | $7.40 | $11.49 | 1,800 | — | — |
| 2007-11-28 | $7.31 | $11.35 | 8,000 | — | — |
| 2007-11-27 | $7.42 | $11.52 | 600 | — | — |
| 2007-11-26 | $7.40 | $11.49 | 9,200 | — | — |
| 2007-11-23 | $7.26 | $11.28 | 6,600 | — | — |
| 2007-11-21 | $7.36 | $11.43 | 14,600 | — | — |
| 2007-11-20 | $7.36 | $11.42 | 7,800 | — | — |
| 2007-11-19 | $7.45 | $11.56 | 14,400 | — | — |
| 2007-11-16 | $7.20 | $11.18 | 8,600 | — | — |
| 2007-11-15 | $7.25 | $11.26 | 11,200 | — | — |
| 2007-11-14 | $7.31 | $11.35 | 7,400 | — | — |
| 2007-11-13 | $7.26 | $11.28 | 191,200 | — | — |
| 2007-11-12 | $7.33 | $11.38 | 45,800 | — | — |
| 2007-11-09 | $7.43 | $11.53 | 98,800 | — | — |
| 2007-11-08 | $7.61 | $11.82 | 1,000 | — | — |
| 2007-11-07 | $7.75 | $12.03 | 600 | — | — |
| 2007-11-06 | $7.83 | $12.16 | 3,400 | — | — |
| 2007-11-05 | $7.93 | $12.31 | 9,600 | — | — |
| 2007-11-02 | $7.75 | $12.04 | 1,200 | — | — |
| 2007-11-01 | $7.77 | $12.07 | 3,400 | — | — |
| 2007-10-31 | $7.88 | $12.23 | 26,200 | — | — |
| 2007-10-30 | $7.78 | $12.08 | 0 | — | — |
| 2007-10-29 | $7.78 | $12.08 | 1,400 | — | — |
| 2007-10-26 | $7.78 | $12.08 | 4,000 | — | — |
| 2007-10-25 | $7.68 | $11.93 | 0 | — | — |
| 2007-10-24 | $7.68 | $11.93 | 63,400 | — | — |
| 2007-10-23 | $7.75 | $12.04 | 3,800 | — | — |
| 2007-10-22 | $7.65 | $11.88 | 5,800 | — | — |
| 2007-10-19 | $7.75 | $12.04 | 11,400 | — | — |
| 2007-10-18 | $7.68 | $11.92 | 1,400 | — | — |
| 2007-10-17 | $7.68 | $11.92 | 10,200 | — | — |
| 2007-10-16 | $7.70 | $11.96 | 5,200 | — | — |
| 2007-10-15 | $7.72 | $11.99 | 8,000 | — | — |
| 2007-10-12 | $7.75 | $12.03 | 6,600 | — | — |
| 2007-10-11 | $7.78 | $12.08 | 6,800 | — | — |
| 2007-10-10 | $7.86 | $12.21 | 10,400 | — | — |
| 2007-10-09 | $7.90 | $12.27 | 14,200 | — | — |
| 2007-10-08 | $7.85 | $12.19 | 7,400 | — | — |
| 2007-10-05 | $7.80 | $12.11 | 12,600 | — | — |
| 2007-10-04 | $7.56 | $11.74 | 17,400 | — | — |
| 2007-10-03 | $7.70 | $11.96 | 21,400 | — | — |
| 2007-10-02 | $7.33 | $11.38 | 13,400 | — | — |
| 2007-10-01 | $7.27 | $11.29 | 16,200 | — | — |
| 2007-09-28 | $7.20 | $11.18 | 4,000 | — | — |
| 2007-09-27 | $7.20 | $11.18 | 12,600 | — | — |
| 2007-09-26 | $7.20 | $11.18 | 6,400 | — | — |
| 2007-09-25 | $7.27 | $11.29 | 1,600 | — | — |
| 2007-09-24 | $7.27 | $11.28 | 19,000 | — | — |
| 2007-09-21 | $7.28 | $11.31 | 15,400 | — | — |
| 2007-09-20 | $7.24 | $11.24 | 5,200 | — | — |
| 2007-09-19 | $7.37 | $11.45 | 7,000 | — | — |
| 2007-09-18 | $7.24 | $11.06 | 1,800 | — | — |
| 2007-09-17 | $7.29 | $11.13 | 1,600 | — | — |
| 2007-09-14 | $7.33 | $11.20 | 9,000 | — | — |
| 2007-09-13 | $7.39 | $11.28 | 5,800 | — | — |
| 2007-09-12 | $7.38 | $11.27 | 6,600 | — | — |
| 2007-09-11 | $7.38 | $11.26 | 10,200 | — | — |
| 2007-09-10 | $7.23 | $11.04 | 6,200 | — | — |
| 2007-09-07 | $7.42 | $11.33 | 5,600 | — | — |
| 2007-09-06 | $7.40 | $11.30 | 7,800 | — | — |
| 2007-09-05 | $7.28 | $11.12 | 600 | — | — |
| 2007-09-04 | $7.29 | $11.13 | 10,400 | — | — |
| 2007-08-31 | $7.25 | $11.07 | 7,000 | — | — |
| 2007-08-30 | $7.30 | $11.15 | 2,600 | — | — |
| 2007-08-29 | $7.40 | $11.30 | 400 | — | — |
| 2007-08-28 | $7.38 | $11.26 | 7,600 | — | — |
| 2007-08-27 | $7.62 | $11.63 | 5,000 | — | — |
| 2007-08-24 | $7.37 | $11.26 | 800 | — | — |
| 2007-08-23 | $7.35 | $11.22 | 3,200 | — | — |
| 2007-08-22 | $7.30 | $11.14 | 2,400 | — | — |
| 2007-08-21 | $7.15 | $10.92 | 55,400 | — | — |
| 2007-08-20 | $7.25 | $11.07 | 32,400 | — | — |
| 2007-08-17 | $7.29 | $11.13 | 2,400 | — | — |
| 2007-08-16 | $7.25 | $11.07 | 4,000 | — | — |
| 2007-08-15 | $7.28 | $11.11 | 0 | — | — |
| 2007-08-14 | $7.28 | $11.11 | 19,400 | — | — |
| 2007-08-13 | $7.34 | $11.20 | 5,000 | — | — |
| 2007-08-10 | $7.33 | $11.19 | 17,200 | — | — |
| 2007-08-09 | $7.35 | $11.23 | 14,000 | — | — |
| 2007-08-08 | $7.22 | $11.03 | 14,000 | — | — |
| 2007-08-07 | $7.17 | $10.95 | 23,200 | — | — |
| 2007-08-06 | $7.37 | $11.25 | 22,000 | — | — |
| 2007-08-03 | $7.39 | $11.28 | 8,400 | — | — |
| 2007-08-02 | $7.50 | $11.46 | 1,000 | — | — |
| 2007-08-01 | $7.53 | $11.50 | 51,400 | — | — |
| 2007-07-31 | $7.72 | $11.78 | 4,800 | — | — |
| 2007-07-30 | $7.70 | $11.76 | 1,000 | — | — |
| 2007-07-27 | $7.75 | $11.83 | 200 | — | — |
| 2007-07-26 | $7.70 | $11.76 | 14,200 | — | — |
| 2007-07-25 | $7.84 | $11.97 | 3,200 | — | — |
| 2007-07-24 | $7.83 | $11.95 | 10,000 | — | — |
| 2007-07-23 | $7.92 | $12.09 | 14,200 | — | — |
| 2007-07-20 | $7.83 | $11.96 | 2,400 | — | — |
| 2007-07-19 | $7.92 | $12.10 | 2,200 | — | — |
| 2007-07-18 | $7.98 | $12.18 | 2,000 | — | — |
| 2007-07-17 | $7.92 | $12.10 | 12,400 | — | — |
| 2007-07-16 | $7.98 | $12.19 | 3,800 | — | — |
| 2007-07-13 | $7.92 | $12.09 | 3,800 | — | — |
| 2007-07-12 | $7.83 | $11.96 | 4,600 | — | — |
| 2007-07-11 | $7.83 | $11.95 | 5,400 | — | — |
| 2007-07-10 | $7.83 | $11.95 | 7,200 | — | — |
| 2007-07-09 | $7.83 | $11.95 | 19,400 | — | — |
| 2007-07-06 | $7.98 | $12.18 | 12,000 | — | — |
| 2007-07-05 | $7.68 | $11.72 | 8,200 | — | — |
| 2007-07-03 | $7.75 | $11.84 | 3,400 | — | — |
| 2007-07-02 | $7.77 | $11.87 | 15,200 | — | — |
| 2007-06-29 | $7.73 | $11.80 | 8,400 | — | — |
| 2007-06-28 | $7.78 | $11.88 | 11,800 | — | — |
| 2007-06-27 | $7.64 | $11.66 | 9,400 | — | — |
| 2007-06-26 | $7.68 | $11.72 | 2,200 | — | — |
| 2007-06-25 | $7.69 | $11.74 | 0 | — | — |
| 2007-06-22 | $7.69 | $11.74 | 1,800 | — | — |
| 2007-06-21 | $7.67 | $11.72 | 11,800 | — | — |
| 2007-06-20 | $7.72 | $11.78 | 20,800 | — | — |
| 2007-06-19 | $7.84 | $11.97 | 3,400 | — | — |
| 2007-06-18 | $7.77 | $11.86 | 15,800 | — | — |
| 2007-06-15 | $7.59 | $11.59 | 36,400 | — | — |
| 2007-06-14 | $7.33 | $11.19 | 600 | — | — |
| 2007-06-13 | $7.31 | $11.16 | 13,000 | — | — |
| 2007-06-12 | $7.32 | $11.18 | 5,400 | — | — |
| 2007-06-11 | $7.22 | $11.03 | 21,400 | — | — |
| 2007-06-08 | $7.29 | $11.13 | 1,000 | — | — |
| 2007-06-07 | $7.27 | $11.10 | 2,800 | — | — |
| 2007-06-06 | $7.32 | $11.17 | 600 | — | — |
| 2007-06-05 | $7.32 | $11.18 | 1,600 | — | — |
| 2007-06-04 | $7.31 | $11.17 | 6,400 | — | — |
| 2007-06-01 | $7.24 | $11.06 | 7,400 | — | — |
| 2007-05-31 | $7.40 | $11.30 | 7,800 | — | — |
| 2007-05-30 | $7.44 | $11.36 | 42,800 | — | — |
| 2007-05-29 | $7.24 | $11.05 | 11,600 | — | — |
| 2007-05-25 | $7.18 | $10.96 | 400 | — | — |
| 2007-05-24 | $7.22 | $11.03 | 0 | — | — |
| 2007-05-23 | $7.22 | $11.03 | 13,000 | — | — |
| 2007-05-22 | $7.24 | $11.06 | 10,400 | — | — |
| 2007-05-21 | $7.25 | $11.07 | 20,800 | — | — |
| 2007-05-18 | $7.25 | $11.07 | 0 | — | — |
| 2007-05-17 | $7.25 | $11.07 | 11,000 | — | — |
| 2007-05-16 | $7.31 | $11.17 | 5,200 | — | — |
| 2007-05-15 | $7.47 | $11.40 | 11,200 | — | — |
| 2007-05-14 | $7.29 | $11.13 | 4,200 | — | — |
| 2007-05-11 | $7.36 | $11.24 | 10,600 | — | — |
| 2007-05-10 | $7.34 | $11.21 | 13,600 | — | — |
| 2007-05-09 | $7.20 | $11.00 | 34,400 | — | — |
| 2007-05-08 | $7.18 | $10.97 | 26,600 | — | — |
| 2007-05-07 | $7.19 | $10.97 | 40,400 | — | — |
| 2007-05-04 | $7.26 | $11.09 | 25,600 | — | — |
| 2007-05-03 | $7.45 | $11.38 | 2,200 | — | — |
| 2007-05-02 | $7.50 | $11.45 | 8,200 | — | — |
| 2007-05-01 | $7.42 | $11.33 | 15,600 | — | — |
| 2007-04-30 | $7.43 | $11.35 | 12,400 | — | — |
| 2007-04-27 | $7.57 | $11.55 | 0 | — | — |
| 2007-04-26 | $7.57 | $11.55 | 7,000 | — | — |
| 2007-04-25 | $7.52 | $11.48 | 1,000 | — | — |
| 2007-04-24 | $7.50 | $11.46 | 800 | — | — |
| 2007-04-23 | $7.50 | $11.46 | 1,000 | — | — |
| 2007-04-20 | $7.53 | $11.50 | 600 | — | — |
| 2007-04-19 | $7.49 | $11.44 | 8,800 | — | — |
| 2007-04-18 | $7.60 | $11.60 | 600 | — | — |
| 2007-04-17 | $7.57 | $11.55 | 22,200 | — | — |
| 2007-04-16 | $7.59 | $11.59 | 9,200 | — | — |
| 2007-04-13 | $7.60 | $11.61 | 7,400 | — | — |
| 2007-04-12 | $7.65 | $11.68 | 13,400 | — | — |
| 2007-04-11 | $7.58 | $11.57 | 21,400 | — | — |
| 2007-04-10 | $7.49 | $11.44 | 7,600 | — | — |
| 2007-04-09 | $7.50 | $11.46 | 10,400 | — | — |
| 2007-04-05 | $7.51 | $11.46 | 16,200 | — | — |
| 2007-04-04 | $7.53 | $11.49 | 8,800 | — | — |
| 2007-04-03 | $7.56 | $11.54 | 15,000 | — | — |
| 2007-04-02 | $7.32 | $11.17 | 26,800 | — | — |
| 2007-03-30 | $7.38 | $11.27 | 13,200 | — | — |
| 2007-03-29 | $7.39 | $11.29 | 8,800 | — | — |
| 2007-03-28 | $7.27 | $11.10 | 1,400 | — | — |
| 2007-03-27 | $7.38 | $11.26 | 8,600 | — | — |
| 2007-03-26 | $7.25 | $11.07 | 27,400 | — | — |
| 2007-03-23 | $7.30 | $11.15 | 400 | — | — |
| 2007-03-22 | $7.36 | $11.24 | 69,800 | — | — |
| 2007-03-21 | $7.50 | $11.46 | 14,000 | — | — |
| 2007-03-20 | $7.44 | $11.20 | 5,000 | — | — |
| 2007-03-19 | $7.52 | $11.32 | 7,200 | — | — |
| 2007-03-16 | $7.43 | $11.17 | 2,400 | — | — |
| 2007-03-15 | $7.43 | $11.17 | 0 | — | — |
| 2007-03-14 | $7.43 | $11.17 | 9,000 | — | — |
| 2007-03-13 | $7.44 | $11.19 | 5,000 | — | — |
| 2007-03-12 | $7.42 | $11.16 | 44,400 | — | — |
| 2007-03-09 | $7.43 | $11.17 | 12,400 | — | — |
| 2007-03-08 | $7.58 | $11.41 | 36,400 | — | — |
| 2007-03-07 | $7.50 | $11.29 | 400 | — | — |
| 2007-03-06 | $7.56 | $11.37 | 5,400 | — | — |
| 2007-03-05 | $7.50 | $11.29 | 7,800 | — | — |
| 2007-03-02 | $7.88 | $11.85 | 6,600 | — | — |
| 2007-03-01 | $7.89 | $11.87 | 400 | — | — |
| 2007-02-28 | $7.98 | $12.00 | 17,200 | — | — |
| 2007-02-27 | $7.88 | $11.85 | 16,600 | — | — |
| 2007-02-26 | $7.98 | $12.00 | 7,200 | — | — |
| 2007-02-23 | $7.91 | $11.90 | 24,600 | — | — |
| 2007-02-22 | $8.04 | $12.09 | 6,800 | — | — |
| 2007-02-21 | $8.00 | $12.04 | 6,400 | — | — |
| 2007-02-20 | $8.03 | $12.08 | 11,200 | — | — |
| 2007-02-16 | $7.82 | $11.77 | 2,200 | — | — |
| 2007-02-15 | $7.77 | $11.68 | 8,400 | — | — |
| 2007-02-14 | $7.88 | $11.85 | 39,800 | — | — |
| 2007-02-13 | $7.65 | $11.51 | 13,400 | — | — |
| 2007-02-12 | $7.64 | $11.50 | 20,000 | — | — |
| 2007-02-09 | $7.49 | $11.26 | 75,000 | — | — |
| 2007-02-08 | $7.46 | $11.23 | 38,200 | — | — |
| 2007-02-07 | $7.26 | $10.92 | 17,800 | — | — |
| 2007-02-06 | $7.20 | $10.83 | 18,400 | — | — |
| 2007-02-05 | $7.19 | $10.81 | 2,000 | — | — |
| 2007-02-02 | $7.21 | $10.84 | 3,000 | — | — |
| 2007-02-01 | $7.18 | $10.80 | 37,600 | — | — |
| 2007-01-31 | $7.20 | $10.83 | 11,400 | — | — |
| 2007-01-30 | $7.24 | $10.89 | 5,200 | — | — |
| 2007-01-29 | $7.22 | $10.86 | 2,000 | — | — |
| 2007-01-26 | $7.20 | $10.83 | 6,000 | — | — |
| 2007-01-25 | $7.10 | $10.68 | 6,000 | — | — |
| 2007-01-24 | $7.13 | $10.72 | 1,400 | — | — |
| 2007-01-23 | $7.12 | $10.71 | 11,400 | — | — |
| 2007-01-22 | $7.16 | $10.77 | 6,000 | — | — |
| 2007-01-19 | $7.13 | $10.72 | 3,600 | — | — |
| 2007-01-18 | $7.11 | $10.69 | 14,400 | — | — |
| 2007-01-17 | $7.12 | $10.71 | 10,200 | — | — |
| 2007-01-16 | $7.09 | $10.66 | 15,200 | — | — |
| 2007-01-12 | $7.11 | $10.70 | 3,200 | — | — |
| 2007-01-11 | $7.08 | $10.65 | 45,400 | — | — |
| 2007-01-10 | $7.07 | $10.63 | 38,400 | — | — |
| 2007-01-09 | $7.13 | $10.72 | 16,400 | — | — |
| 2007-01-08 | $7.10 | $10.68 | 85,400 | — | — |
| 2007-01-05 | $7.09 | $10.67 | 8,200 | — | — |
| 2007-01-04 | $7.10 | $10.68 | 17,000 | — | — |
| 2007-01-03 | $7.10 | $10.68 | 10,000 | — | — |