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
- 1994-06-10 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 | $6.82 | $6.82 | 215,800 | — | — |
| 2007-12-28 | $6.62 | $6.62 | 196,800 | — | — |
| 2007-12-27 | $6.70 | $6.70 | 172,500 | — | — |
| 2007-12-26 | $6.74 | $6.74 | 187,300 | — | — |
| 2007-12-24 | $6.74 | $6.74 | 250,600 | — | — |
| 2007-12-21 | $6.83 | $6.83 | 418,100 | — | — |
| 2007-12-20 | $6.68 | $6.68 | 382,000 | — | — |
| 2007-12-19 | $6.89 | $6.89 | 326,500 | — | — |
| 2007-12-18 | $6.86 | $6.86 | 605,300 | — | — |
| 2007-12-17 | $6.84 | $6.84 | 603,200 | — | — |
| 2007-12-14 | $6.61 | $6.61 | 520,500 | — | — |
| 2007-12-13 | $6.35 | $6.35 | 642,800 | — | — |
| 2007-12-12 | $6.38 | $6.38 | 1,044,300 | — | — |
| 2007-12-11 | $6.54 | $6.54 | 702,700 | — | — |
| 2007-12-10 | $6.70 | $6.70 | 1,934,300 | — | — |
| 2007-12-07 | $7.32 | $7.32 | 9,168,200 | — | — |
| 2007-12-06 | $4.64 | $4.64 | 83,600 | — | — |
| 2007-12-05 | $4.63 | $4.63 | 110,100 | — | — |
| 2007-12-04 | $4.48 | $4.48 | 161,800 | — | — |
| 2007-12-03 | $4.64 | $4.64 | 189,500 | — | — |
| 2007-11-30 | $4.68 | $4.68 | 157,600 | — | — |
| 2007-11-29 | $4.55 | $4.55 | 156,500 | — | — |
| 2007-11-28 | $4.67 | $4.67 | 130,300 | — | — |
| 2007-11-27 | $4.52 | $4.52 | 124,300 | — | — |
| 2007-11-26 | $4.70 | $4.70 | 175,200 | — | — |
| 2007-11-23 | $4.98 | $4.98 | 98,100 | — | — |
| 2007-11-21 | $4.80 | $4.80 | 106,200 | — | — |
| 2007-11-20 | $4.81 | $4.81 | 395,600 | — | — |
| 2007-11-19 | $4.65 | $4.65 | 180,900 | — | — |
| 2007-11-16 | $4.66 | $4.66 | 165,500 | — | — |
| 2007-11-15 | $4.54 | $4.54 | 90,900 | — | — |
| 2007-11-14 | $4.51 | $4.51 | 455,400 | — | — |
| 2007-11-13 | $4.35 | $4.35 | 372,300 | — | — |
| 2007-11-12 | $4.15 | $4.15 | 110,200 | — | — |
| 2007-11-09 | $4.34 | $4.34 | 236,000 | — | — |
| 2007-11-08 | $4.43 | $4.43 | 283,500 | — | — |
| 2007-11-07 | $4.76 | $4.76 | 87,300 | — | — |
| 2007-11-06 | $4.76 | $4.76 | 71,100 | — | — |
| 2007-11-05 | $4.83 | $4.83 | 172,900 | — | — |
| 2007-11-02 | $5.20 | $5.20 | 173,100 | — | — |
| 2007-11-01 | $5.18 | $5.18 | 262,200 | — | — |
| 2007-10-31 | $5.15 | $5.15 | 405,300 | — | — |
| 2007-10-30 | $5.15 | $5.15 | 671,200 | — | — |
| 2007-10-29 | $4.77 | $4.77 | 104,500 | — | — |
| 2007-10-26 | $4.78 | $4.78 | 218,200 | — | — |
| 2007-10-25 | $4.65 | $4.65 | 103,700 | — | — |
| 2007-10-24 | $4.61 | $4.61 | 117,100 | — | — |
| 2007-10-23 | $4.64 | $4.64 | 130,100 | — | — |
| 2007-10-22 | $4.63 | $4.63 | 304,900 | — | — |
| 2007-10-19 | $4.31 | $4.31 | 97,200 | — | — |
| 2007-10-18 | $4.45 | $4.45 | 85,200 | — | — |
| 2007-10-17 | $4.52 | $4.52 | 126,000 | — | — |
| 2007-10-16 | $4.37 | $4.37 | 91,700 | — | — |
| 2007-10-15 | $4.43 | $4.43 | 94,200 | — | — |
| 2007-10-12 | $4.54 | $4.54 | 103,300 | — | — |
| 2007-10-11 | $4.60 | $4.60 | 112,400 | — | — |
| 2007-10-10 | $4.68 | $4.68 | 105,000 | — | — |
| 2007-10-09 | $4.72 | $4.72 | 274,800 | — | — |
| 2007-10-08 | $4.71 | $4.71 | 181,800 | — | — |
| 2007-10-05 | $4.86 | $4.86 | 964,500 | — | — |
| 2007-10-04 | $4.56 | $4.56 | 121,100 | — | — |
| 2007-10-03 | $4.55 | $4.55 | 105,200 | — | — |
| 2007-10-02 | $4.50 | $4.50 | 245,200 | — | — |
| 2007-10-01 | $4.23 | $4.23 | 119,800 | — | — |
| 2007-09-28 | $4.20 | $4.20 | 106,200 | — | — |
| 2007-09-27 | $4.12 | $4.12 | 208,500 | — | — |
| 2007-09-26 | $4.04 | $4.04 | 132,500 | — | — |
| 2007-09-25 | $4.11 | $4.11 | 106,300 | — | — |
| 2007-09-24 | $4.20 | $4.20 | 82,000 | — | — |
| 2007-09-21 | $4.16 | $4.16 | 80,100 | — | — |
| 2007-09-20 | $4.14 | $4.14 | 76,000 | — | — |
| 2007-09-19 | $4.22 | $4.22 | 241,800 | — | — |
| 2007-09-18 | $4.14 | $4.14 | 182,300 | — | — |
| 2007-09-17 | $3.87 | $3.87 | 204,100 | — | — |
| 2007-09-14 | $4.15 | $4.15 | 98,300 | — | — |
| 2007-09-13 | $4.15 | $4.15 | 93,600 | — | — |
| 2007-09-12 | $4.06 | $4.06 | 271,200 | — | — |
| 2007-09-11 | $4.14 | $4.14 | 133,600 | — | — |
| 2007-09-10 | $4.32 | $4.32 | 130,500 | — | — |
| 2007-09-07 | $4.46 | $4.46 | 149,500 | — | — |
| 2007-09-06 | $4.67 | $4.67 | 123,500 | — | — |
| 2007-09-05 | $4.77 | $4.77 | 289,800 | — | — |
| 2007-09-04 | $4.56 | $4.56 | 390,900 | — | — |
| 2007-08-31 | $4.66 | $4.66 | 477,900 | — | — |
| 2007-08-30 | $4.66 | $4.66 | 489,300 | — | — |
| 2007-08-29 | $4.71 | $4.71 | 516,500 | — | — |
| 2007-08-28 | $4.33 | $4.33 | 719,300 | — | — |
| 2007-08-27 | $4.27 | $4.27 | 609,900 | — | — |
| 2007-08-24 | $3.99 | $3.99 | 322,500 | — | — |
| 2007-08-23 | $3.89 | $3.89 | 258,500 | — | — |
| 2007-08-22 | $3.72 | $3.72 | 170,200 | — | — |
| 2007-08-21 | $3.78 | $3.78 | 152,500 | — | — |
| 2007-08-20 | $3.81 | $3.81 | 143,300 | — | — |
| 2007-08-17 | $3.94 | $3.94 | 217,800 | — | — |
| 2007-08-16 | $3.84 | $3.84 | 251,500 | — | — |
| 2007-08-15 | $3.95 | $3.95 | 334,700 | — | — |
| 2007-08-14 | $4.18 | $4.18 | 423,900 | — | — |
| 2007-08-13 | $4.08 | $4.08 | 527,600 | — | — |
| 2007-08-10 | $3.85 | $3.85 | 1,519,700 | — | — |
| 2007-08-09 | $4.42 | $4.42 | 627,600 | — | — |
| 2007-08-08 | $4.75 | $4.75 | 307,900 | — | — |
| 2007-08-07 | $4.65 | $4.65 | 150,300 | — | — |
| 2007-08-06 | $4.66 | $4.66 | 196,700 | — | — |
| 2007-08-03 | $4.82 | $4.82 | 455,300 | — | — |
| 2007-08-02 | $4.84 | $4.84 | 296,300 | — | — |
| 2007-08-01 | $4.96 | $4.96 | 908,600 | — | — |
| 2007-07-31 | $5.04 | $5.04 | 330,400 | — | — |
| 2007-07-30 | $5.06 | $5.06 | 373,400 | — | — |
| 2007-07-27 | $4.85 | $4.85 | 240,600 | — | — |
| 2007-07-26 | $4.99 | $4.99 | 350,000 | — | — |
| 2007-07-25 | $5.04 | $5.04 | 673,900 | — | — |
| 2007-07-24 | $4.90 | $4.90 | 401,500 | — | — |
| 2007-07-23 | $4.98 | $4.98 | 1,073,600 | — | — |
| 2007-07-20 | $4.85 | $4.85 | 1,593,700 | — | — |
| 2007-07-19 | $4.40 | $4.40 | 251,800 | — | — |
| 2007-07-18 | $4.44 | $4.44 | 285,000 | — | — |
| 2007-07-17 | $4.50 | $4.50 | 226,500 | — | — |
| 2007-07-16 | $4.55 | $4.55 | 417,300 | — | — |
| 2007-07-13 | $4.44 | $4.44 | 155,000 | — | — |
| 2007-07-12 | $4.43 | $4.43 | 167,400 | — | — |
| 2007-07-11 | $4.48 | $4.48 | 585,200 | — | — |
| 2007-07-10 | $4.63 | $4.63 | 725,900 | — | — |
| 2007-07-09 | $4.26 | $4.26 | 153,100 | — | — |
| 2007-07-06 | $4.26 | $4.26 | 198,900 | — | — |
| 2007-07-05 | $4.25 | $4.25 | 348,700 | — | — |
| 2007-07-03 | $4.20 | $4.20 | 182,600 | — | — |
| 2007-07-02 | $4.32 | $4.32 | 310,800 | — | — |
| 2007-06-29 | $4.22 | $4.22 | 122,900 | — | — |
| 2007-06-28 | $4.24 | $4.24 | 117,300 | — | — |
| 2007-06-27 | $4.32 | $4.32 | 226,600 | — | — |
| 2007-06-26 | $4.36 | $4.36 | 339,100 | — | — |
| 2007-06-25 | $4.19 | $4.19 | 139,400 | — | — |
| 2007-06-22 | $4.17 | $4.17 | 187,600 | — | — |
| 2007-06-21 | $4.31 | $4.31 | 116,900 | — | — |
| 2007-06-20 | $4.37 | $4.37 | 257,600 | — | — |
| 2007-06-19 | $4.30 | $4.30 | 351,000 | — | — |
| 2007-06-18 | $4.25 | $4.25 | 106,400 | — | — |
| 2007-06-15 | $4.22 | $4.22 | 125,100 | — | — |
| 2007-06-14 | $4.19 | $4.19 | 155,000 | — | — |
| 2007-06-13 | $4.16 | $4.16 | 276,800 | — | — |
| 2007-06-12 | $4.18 | $4.18 | 308,200 | — | — |
| 2007-06-11 | $4.27 | $4.27 | 292,300 | — | — |
| 2007-06-08 | $4.30 | $4.30 | 370,100 | — | — |
| 2007-06-07 | $4.29 | $4.29 | 239,000 | — | — |
| 2007-06-06 | $4.38 | $4.38 | 270,500 | — | — |
| 2007-06-05 | $4.50 | $4.50 | 182,300 | — | — |
| 2007-06-04 | $4.53 | $4.53 | 150,900 | — | — |
| 2007-06-01 | $4.52 | $4.52 | 336,900 | — | — |
| 2007-05-31 | $4.50 | $4.50 | 168,500 | — | — |
| 2007-05-30 | $4.52 | $4.52 | 375,900 | — | — |
| 2007-05-29 | $4.46 | $4.46 | 442,500 | — | — |
| 2007-05-25 | $4.67 | $4.67 | 196,900 | — | — |
| 2007-05-24 | $4.63 | $4.63 | 238,200 | — | — |
| 2007-05-23 | $4.72 | $4.72 | 264,800 | — | — |
| 2007-05-22 | $4.83 | $4.83 | 428,500 | — | — |
| 2007-05-21 | $4.51 | $4.51 | 621,800 | — | — |
| 2007-05-18 | $4.95 | $4.95 | 465,700 | — | — |
| 2007-05-17 | $4.95 | $4.95 | 534,900 | — | — |
| 2007-05-16 | $4.95 | $4.95 | 492,500 | — | — |
| 2007-05-15 | $4.95 | $4.95 | 433,200 | — | — |
| 2007-05-14 | $4.94 | $4.94 | 212,000 | — | — |
| 2007-05-11 | $5.02 | $5.02 | 391,600 | — | — |
| 2007-05-10 | $5.20 | $5.20 | 210,100 | — | — |
| 2007-05-09 | $5.35 | $5.35 | 238,200 | — | — |
| 2007-05-08 | $5.42 | $5.42 | 376,100 | — | — |
| 2007-05-07 | $5.31 | $5.31 | 660,000 | — | — |
| 2007-05-04 | $5.47 | $5.47 | 1,332,700 | — | — |
| 2007-05-03 | $5.17 | $5.17 | 491,900 | — | — |
| 2007-05-02 | $5.21 | $5.21 | 363,100 | — | — |
| 2007-05-01 | $5.02 | $5.02 | 425,700 | — | — |
| 2007-04-30 | $5.10 | $5.10 | 357,600 | — | — |
| 2007-04-27 | $5.30 | $5.30 | 259,100 | — | — |
| 2007-04-26 | $5.30 | $5.30 | 404,000 | — | — |
| 2007-04-25 | $5.28 | $5.28 | 625,600 | — | — |
| 2007-04-24 | $5.01 | $5.01 | 114,300 | — | — |
| 2007-04-23 | $4.98 | $4.98 | 219,400 | — | — |
| 2007-04-20 | $5.02 | $5.02 | 329,200 | — | — |
| 2007-04-19 | $5.05 | $5.05 | 257,600 | — | — |
| 2007-04-18 | $4.96 | $4.96 | 331,400 | — | — |
| 2007-04-17 | $4.93 | $4.93 | 711,400 | — | — |
| 2007-04-16 | $4.66 | $4.66 | 406,700 | — | — |
| 2007-04-13 | $4.59 | $4.59 | 773,900 | — | — |
| 2007-04-12 | $4.16 | $4.16 | 371,100 | — | — |
| 2007-04-11 | $4.30 | $4.30 | 285,400 | — | — |
| 2007-04-10 | $4.39 | $4.39 | 835,800 | — | — |
| 2007-04-09 | $4.38 | $4.38 | 1,201,800 | — | — |
| 2007-04-05 | $4.87 | $4.87 | 335,900 | — | — |
| 2007-04-04 | $5.00 | $5.00 | 511,600 | — | — |
| 2007-04-03 | $5.02 | $5.02 | 430,200 | — | — |
| 2007-04-02 | $5.12 | $5.12 | 122,600 | — | — |
| 2007-03-30 | $5.04 | $5.04 | 561,200 | — | — |
| 2007-03-29 | $5.04 | $5.04 | 971,700 | — | — |
| 2007-03-28 | $5.37 | $5.37 | 217,100 | — | — |
| 2007-03-27 | $5.38 | $5.38 | 192,600 | — | — |
| 2007-03-26 | $5.40 | $5.40 | 268,000 | — | — |
| 2007-03-23 | $5.36 | $5.36 | 372,200 | — | — |
| 2007-03-22 | $5.40 | $5.40 | 412,300 | — | — |
| 2007-03-21 | $5.48 | $5.48 | 1,000,900 | — | — |
| 2007-03-20 | $5.26 | $5.26 | 422,900 | — | — |
| 2007-03-19 | $5.01 | $5.01 | 372,400 | — | — |
| 2007-03-16 | $5.00 | $5.00 | 1,135,000 | — | — |
| 2007-03-15 | $4.99 | $4.99 | 807,000 | — | — |
| 2007-03-14 | $5.28 | $5.28 | 686,400 | — | — |
| 2007-03-13 | $5.25 | $5.25 | 1,200,700 | — | — |
| 2007-03-12 | $5.08 | $5.08 | 1,413,700 | — | — |
| 2007-03-09 | $4.62 | $4.62 | 321,300 | — | — |
| 2007-03-08 | $4.52 | $4.52 | 583,100 | — | — |
| 2007-03-07 | $4.32 | $4.32 | 608,800 | — | — |
| 2007-03-06 | $4.30 | $4.30 | 511,200 | — | — |
| 2007-03-05 | $4.30 | $4.30 | 437,000 | — | — |
| 2007-03-02 | $4.37 | $4.37 | 224,800 | — | — |
| 2007-03-01 | $4.43 | $4.43 | 439,500 | — | — |
| 2007-02-28 | $4.57 | $4.57 | 455,800 | — | — |
| 2007-02-27 | $4.47 | $4.47 | 668,200 | — | — |
| 2007-02-26 | $4.75 | $4.75 | 406,200 | — | — |
| 2007-02-23 | $4.63 | $4.63 | 364,000 | — | — |
| 2007-02-22 | $4.62 | $4.62 | 311,300 | — | — |
| 2007-02-21 | $4.61 | $4.61 | 480,300 | — | — |
| 2007-02-20 | $4.50 | $4.50 | 687,100 | — | — |
| 2007-02-16 | $4.58 | $4.58 | 1,008,700 | — | — |
| 2007-02-15 | $4.34 | $4.34 | 743,800 | — | — |
| 2007-02-14 | $4.05 | $4.05 | 404,000 | — | — |
| 2007-02-13 | $4.01 | $4.01 | 142,900 | — | — |
| 2007-02-12 | $4.00 | $4.00 | 358,800 | — | — |
| 2007-02-09 | $3.94 | $3.94 | 297,800 | — | — |
| 2007-02-08 | $3.94 | $3.94 | 116,600 | — | — |
| 2007-02-07 | $3.94 | $3.94 | 268,500 | — | — |
| 2007-02-06 | $3.92 | $3.92 | 163,700 | — | — |
| 2007-02-05 | $3.92 | $3.92 | 104,300 | — | — |
| 2007-02-02 | $3.94 | $3.94 | 130,200 | — | — |
| 2007-02-01 | $3.93 | $3.93 | 288,600 | — | — |
| 2007-01-31 | $3.90 | $3.90 | 189,200 | — | — |
| 2007-01-30 | $3.90 | $3.90 | 142,800 | — | — |
| 2007-01-29 | $3.88 | $3.88 | 136,000 | — | — |
| 2007-01-26 | $3.87 | $3.87 | 409,400 | — | — |
| 2007-01-25 | $3.85 | $3.85 | 251,400 | — | — |
| 2007-01-24 | $3.88 | $3.88 | 350,900 | — | — |
| 2007-01-23 | $3.95 | $3.95 | 348,300 | — | — |
| 2007-01-22 | $3.95 | $3.95 | 502,000 | — | — |
| 2007-01-19 | $3.94 | $3.94 | 246,100 | — | — |
| 2007-01-18 | $3.90 | $3.90 | 398,200 | — | — |
| 2007-01-17 | $3.99 | $3.99 | 375,000 | — | — |
| 2007-01-16 | $4.04 | $4.04 | 669,700 | — | — |
| 2007-01-12 | $3.90 | $3.90 | 567,200 | — | — |
| 2007-01-11 | $3.77 | $3.77 | 978,700 | — | — |
| 2007-01-10 | $3.68 | $3.68 | 1,756,500 | — | — |
| 2007-01-09 | $3.63 | $3.63 | 127,300 | — | — |
| 2007-01-08 | $3.64 | $3.64 | 248,600 | — | — |
| 2007-01-05 | $3.69 | $3.69 | 279,000 | — | — |
| 2007-01-04 | $3.71 | $3.71 | 395,600 | — | — |
| 2007-01-03 | $3.67 | $3.67 | 637,800 | — | — |