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
- 1986-11-05 to 2026-08-27
- 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 | $5.40 | $14.25 | 0 | — | — |
| 2007-12-28 | $5.40 | $14.25 | 0 | — | — |
| 2007-12-27 | $5.40 | $14.25 | 100 | — | — |
| 2007-12-26 | $5.55 | $14.64 | 0 | — | — |
| 2007-12-24 | $5.55 | $14.64 | 0 | — | — |
| 2007-12-21 | $5.55 | $14.64 | 0 | — | — |
| 2007-12-20 | $5.55 | $14.64 | 0 | — | — |
| 2007-12-19 | $5.55 | $14.64 | 200 | — | — |
| 2007-12-18 | $5.52 | $14.56 | 0 | — | — |
| 2007-12-17 | $5.52 | $14.56 | 1,400 | — | — |
| 2007-12-14 | $5.40 | $14.25 | 500 | — | — |
| 2007-12-13 | $5.45 | $14.38 | 700 | — | — |
| 2007-12-12 | $5.30 | $13.98 | 2,200 | — | — |
| 2007-12-11 | $4.90 | $12.93 | 0 | — | — |
| 2007-12-10 | $4.90 | $12.93 | 2,600 | — | — |
| 2007-12-07 | $4.50 | $11.87 | 200 | — | — |
| 2007-12-06 | $4.46 | $11.77 | 100 | — | — |
| 2007-12-05 | $4.50 | $11.87 | 0 | — | — |
| 2007-12-04 | $4.50 | $11.87 | 0 | — | — |
| 2007-12-03 | $4.50 | $11.87 | 400 | — | — |
| 2007-11-30 | $4.50 | $11.87 | 0 | — | — |
| 2007-11-29 | $4.50 | $11.87 | 1,100 | — | — |
| 2007-11-28 | $5.00 | $13.19 | 1,200 | — | — |
| 2007-11-27 | $5.00 | $13.19 | 0 | — | — |
| 2007-11-26 | $5.00 | $13.19 | 1,400 | — | — |
| 2007-11-23 | $5.40 | $14.25 | 600 | — | — |
| 2007-11-21 | $5.35 | $14.12 | 1,700 | — | — |
| 2007-11-20 | $4.90 | $12.93 | 200 | — | — |
| 2007-11-19 | $5.00 | $13.19 | 200 | — | — |
| 2007-11-16 | $5.00 | $13.19 | 1,000 | — | — |
| 2007-11-15 | $5.10 | $13.46 | 2,300 | — | — |
| 2007-11-14 | $4.20 | $11.08 | 900 | — | — |
| 2007-11-13 | $4.75 | $12.53 | 100 | — | — |
| 2007-11-12 | $4.85 | $12.80 | 300 | — | — |
| 2007-11-09 | $4.95 | $13.06 | 100 | — | — |
| 2007-11-08 | $4.90 | $12.93 | 2,000 | — | — |
| 2007-11-07 | $4.50 | $11.87 | 800 | — | — |
| 2007-11-06 | $4.25 | $11.21 | 900 | — | — |
| 2007-11-05 | $4.01 | $10.58 | 0 | — | — |
| 2007-11-02 | $4.01 | $10.58 | 0 | — | — |
| 2007-11-01 | $4.01 | $10.58 | 200 | — | — |
| 2007-10-31 | $4.15 | $10.95 | 0 | — | — |
| 2007-10-30 | $4.15 | $10.95 | 200 | — | — |
| 2007-10-29 | $4.01 | $10.58 | 100 | — | — |
| 2007-10-26 | $4.01 | $10.58 | 100 | — | — |
| 2007-10-25 | $4.01 | $10.58 | 0 | — | — |
| 2007-10-24 | $4.01 | $10.58 | 100 | — | — |
| 2007-10-23 | $4.11 | $10.84 | 500 | — | — |
| 2007-10-22 | $4.25 | $11.21 | 0 | — | — |
| 2007-10-19 | $4.25 | $11.21 | 0 | — | — |
| 2007-10-18 | $4.25 | $11.21 | 0 | — | — |
| 2007-10-17 | $4.25 | $11.21 | 600 | — | — |
| 2007-10-16 | $4.50 | $11.87 | 0 | — | — |
| 2007-10-15 | $4.50 | $11.87 | 0 | — | — |
| 2007-10-12 | $4.50 | $11.87 | 0 | — | — |
| 2007-10-11 | $4.50 | $11.87 | 0 | — | — |
| 2007-10-10 | $4.50 | $11.87 | 200 | — | — |
| 2007-10-09 | $4.30 | $11.35 | 3,600 | — | — |
| 2007-10-08 | $4.30 | $11.35 | 300 | — | — |
| 2007-10-05 | $4.40 | $11.61 | 0 | — | — |
| 2007-10-04 | $4.40 | $11.61 | 0 | — | — |
| 2007-10-03 | $4.40 | $11.61 | 0 | — | — |
| 2007-10-02 | $4.40 | $11.61 | 300 | — | — |
| 2007-10-01 | $4.51 | $11.90 | 100 | — | — |
| 2007-09-28 | $4.70 | $12.40 | 100 | — | — |
| 2007-09-27 | $4.90 | $12.93 | 200 | — | — |
| 2007-09-26 | $4.75 | $12.53 | 200 | — | — |
| 2007-09-25 | $4.51 | $11.90 | 1,500 | — | — |
| 2007-09-24 | $5.50 | $14.51 | 0 | — | — |
| 2007-09-21 | $5.50 | $14.51 | 0 | — | — |
| 2007-09-20 | $5.50 | $14.51 | 0 | — | — |
| 2007-09-19 | $5.50 | $14.51 | 0 | — | — |
| 2007-09-18 | $5.50 | $14.51 | 0 | — | — |
| 2007-09-17 | $5.50 | $14.51 | 0 | — | — |
| 2007-09-14 | $5.50 | $14.51 | 0 | — | — |
| 2007-09-13 | $5.50 | $14.51 | 100 | — | — |
| 2007-09-12 | $5.66 | $14.93 | 0 | — | — |
| 2007-09-11 | $5.66 | $14.93 | 0 | — | — |
| 2007-09-10 | $5.66 | $14.93 | 0 | — | — |
| 2007-09-07 | $5.66 | $14.93 | 1,300 | — | — |
| 2007-09-06 | $5.50 | $14.51 | 400 | — | — |
| 2007-09-05 | $5.75 | $15.17 | 0 | — | — |
| 2007-09-04 | $5.75 | $15.17 | 0 | — | — |
| 2007-08-31 | $5.75 | $15.17 | 0 | — | — |
| 2007-08-30 | $5.75 | $15.17 | 0 | — | — |
| 2007-08-29 | $5.75 | $15.17 | 0 | — | — |
| 2007-08-28 | $5.75 | $15.17 | 0 | — | — |
| 2007-08-27 | $5.75 | $15.17 | 200 | — | — |
| 2007-08-24 | $5.90 | $15.57 | 0 | — | — |
| 2007-08-23 | $5.90 | $15.57 | 0 | — | — |
| 2007-08-22 | $5.90 | $15.57 | 900 | — | — |
| 2007-08-21 | $5.85 | $15.43 | 0 | — | — |
| 2007-08-20 | $5.85 | $15.43 | 0 | — | — |
| 2007-08-17 | $5.85 | $15.43 | 200 | — | — |
| 2007-08-16 | $6.00 | $15.83 | 1,200 | — | — |
| 2007-08-15 | $5.70 | $15.04 | 400 | — | — |
| 2007-08-14 | $5.60 | $14.78 | 400 | — | — |
| 2007-08-13 | $5.40 | $14.25 | 0 | — | — |
| 2007-08-10 | $5.40 | $14.25 | 700 | — | — |
| 2007-08-09 | $5.00 | $13.19 | 0 | — | — |
| 2007-08-08 | $5.00 | $13.19 | 0 | — | — |
| 2007-08-07 | $5.00 | $13.19 | 0 | — | — |
| 2007-08-06 | $5.00 | $13.19 | 2,500 | — | — |
| 2007-08-03 | $4.96 | $13.09 | 2,500 | — | — |
| 2007-08-02 | $5.50 | $14.51 | 0 | — | — |
| 2007-08-01 | $5.50 | $14.51 | 200 | — | — |
| 2007-07-31 | $5.26 | $13.88 | 0 | — | — |
| 2007-07-30 | $5.26 | $13.88 | 0 | — | — |
| 2007-07-27 | $5.26 | $13.88 | 800 | — | — |
| 2007-07-26 | $5.25 | $13.85 | 4,300 | — | — |
| 2007-07-25 | $5.11 | $13.48 | 1,200 | — | — |
| 2007-07-24 | $5.05 | $13.32 | 700 | — | — |
| 2007-07-23 | $5.08 | $13.40 | 0 | — | — |
| 2007-07-20 | $5.08 | $13.40 | 600 | — | — |
| 2007-07-19 | $5.24 | $13.83 | 3,300 | — | — |
| 2007-07-18 | $5.95 | $15.70 | 2,700 | — | — |
| 2007-07-17 | $5.20 | $13.72 | 0 | — | — |
| 2007-07-16 | $5.20 | $13.72 | 200 | — | — |
| 2007-07-13 | $5.60 | $14.78 | 300 | — | — |
| 2007-07-12 | $4.50 | $11.87 | 1,300 | — | — |
| 2007-07-11 | $6.15 | $16.23 | 800 | — | — |
| 2007-07-10 | $4.50 | $11.87 | 0 | — | — |
| 2007-07-09 | $4.50 | $11.87 | 2,700 | — | — |
| 2007-07-06 | $4.40 | $11.61 | 100 | — | — |
| 2007-07-05 | $4.64 | $12.24 | 0 | — | — |
| 2007-07-03 | $4.64 | $12.24 | 700 | — | — |
| 2007-07-02 | $4.81 | $12.69 | 0 | — | — |
| 2007-06-29 | $4.81 | $12.69 | 0 | — | — |
| 2007-06-28 | $4.81 | $12.69 | 500 | — | — |
| 2007-06-27 | $4.70 | $12.40 | 0 | — | — |
| 2007-06-26 | $4.70 | $12.40 | 1,300 | — | — |
| 2007-06-25 | $5.10 | $13.46 | 200 | — | — |
| 2007-06-22 | $4.85 | $12.80 | 1,000 | — | — |
| 2007-06-21 | $4.60 | $12.14 | 2,700 | — | — |
| 2007-06-20 | $5.01 | $13.22 | 1,100 | — | — |
| 2007-06-19 | $5.10 | $13.46 | 0 | — | — |
| 2007-06-18 | $5.10 | $13.46 | 1,900 | — | — |
| 2007-06-15 | $5.10 | $13.46 | 0 | — | — |
| 2007-06-14 | $5.10 | $13.46 | 100 | — | — |
| 2007-06-13 | $5.24 | $13.83 | 0 | — | — |
| 2007-06-12 | $5.24 | $13.83 | 0 | — | — |
| 2007-06-11 | $5.24 | $13.83 | 200 | — | — |
| 2007-06-08 | $5.49 | $14.48 | 0 | — | — |
| 2007-06-07 | $5.49 | $14.48 | 200 | — | — |
| 2007-06-06 | $4.99 | $13.17 | 0 | — | — |
| 2007-06-05 | $4.99 | $13.17 | 0 | — | — |
| 2007-06-04 | $4.99 | $13.17 | 700 | — | — |
| 2007-06-01 | $5.25 | $13.85 | 0 | — | — |
| 2007-05-31 | $5.25 | $13.85 | 0 | — | — |
| 2007-05-30 | $5.25 | $13.85 | 600 | — | — |
| 2007-05-29 | $5.01 | $13.22 | 0 | — | — |
| 2007-05-25 | $5.01 | $13.22 | 0 | — | — |
| 2007-05-24 | $5.01 | $13.22 | 0 | — | — |
| 2007-05-23 | $5.01 | $13.22 | 100 | — | — |
| 2007-05-22 | $5.24 | $13.83 | 800 | — | — |
| 2007-05-21 | $5.34 | $14.09 | 100 | — | — |
| 2007-05-18 | $5.59 | $14.75 | 100 | — | — |
| 2007-05-17 | $5.84 | $15.41 | 0 | — | — |
| 2007-05-16 | $5.84 | $15.41 | 0 | — | — |
| 2007-05-15 | $5.84 | $15.41 | 0 | — | — |
| 2007-05-14 | $5.84 | $15.41 | 0 | — | — |
| 2007-05-11 | $5.84 | $15.41 | 200 | — | — |
| 2007-05-10 | $6.34 | $16.73 | 0 | — | — |
| 2007-05-09 | $6.34 | $16.73 | 0 | — | — |
| 2007-05-08 | $6.34 | $16.73 | 200 | — | — |
| 2007-05-07 | $6.06 | $15.99 | 1,000 | — | — |
| 2007-05-04 | $5.40 | $14.25 | 300 | — | — |
| 2007-05-03 | $5.25 | $13.85 | 4,100 | — | — |
| 2007-05-02 | $6.14 | $16.20 | 0 | — | — |
| 2007-05-01 | $6.14 | $16.20 | 600 | — | — |
| 2007-04-30 | $6.74 | $17.78 | 100 | — | — |
| 2007-04-27 | $6.74 | $17.78 | 400 | — | — |
| 2007-04-26 | $7.01 | $18.50 | 200 | — | — |
| 2007-04-25 | $7.26 | $19.16 | 1,200 | — | — |
| 2007-04-24 | $7.05 | $18.60 | 0 | — | — |
| 2007-04-23 | $7.05 | $18.60 | 600 | — | — |
| 2007-04-20 | $7.31 | $19.29 | 0 | — | — |
| 2007-04-19 | $7.31 | $19.29 | 2,300 | — | — |
| 2007-04-18 | $7.24 | $19.10 | 5,300 | — | — |
| 2007-04-17 | $7.00 | $18.47 | 700 | — | — |
| 2007-04-16 | $6.99 | $18.44 | 0 | — | — |
| 2007-04-13 | $6.99 | $18.44 | 2,600 | — | — |
| 2007-04-12 | $6.52 | $17.20 | 0 | — | — |
| 2007-04-11 | $6.52 | $17.20 | 2,400 | — | — |
| 2007-04-10 | $6.67 | $17.60 | 2,400 | — | — |
| 2007-04-09 | $6.51 | $17.18 | 2,000 | — | — |
| 2007-04-05 | $6.49 | $17.12 | 2,800 | — | — |
| 2007-04-04 | $6.68 | $17.62 | 3,000 | — | — |
| 2007-04-03 | $6.70 | $17.68 | 2,600 | — | — |
| 2007-04-02 | $6.40 | $16.89 | 10,500 | — | — |
| 2007-03-30 | $5.84 | $15.41 | 0 | — | — |
| 2007-03-29 | $5.84 | $15.41 | 0 | — | — |
| 2007-03-28 | $5.84 | $15.41 | 3,600 | — | — |
| 2007-03-27 | $6.04 | $15.94 | 1,000 | — | — |
| 2007-03-26 | $5.63 | $14.85 | 900 | — | — |
| 2007-03-23 | $5.97 | $15.75 | 0 | — | — |
| 2007-03-22 | $5.97 | $15.75 | 1,100 | — | — |
| 2007-03-21 | $5.97 | $15.75 | 1,600 | — | — |
| 2007-03-20 | $6.00 | $15.83 | 0 | — | — |
| 2007-03-19 | $6.00 | $15.83 | 200 | — | — |
| 2007-03-16 | $5.99 | $15.80 | 800 | — | — |
| 2007-03-15 | $5.08 | $13.40 | 3,800 | — | — |
| 2007-03-14 | $5.00 | $13.19 | 500 | — | — |
| 2007-03-13 | $5.50 | $14.51 | 300 | — | — |
| 2007-03-12 | $5.41 | $14.27 | 0 | — | — |
| 2007-03-09 | $5.41 | $14.27 | 0 | — | — |
| 2007-03-08 | $5.41 | $14.27 | 0 | — | — |
| 2007-03-07 | $5.41 | $14.27 | 300 | — | — |
| 2007-03-06 | $5.25 | $13.85 | 0 | — | — |
| 2007-03-05 | $5.25 | $13.85 | 4,400 | — | — |
| 2007-03-02 | $5.25 | $13.85 | 1,000 | — | — |
| 2007-03-01 | $5.55 | $14.64 | 0 | — | — |
| 2007-02-28 | $5.55 | $14.64 | 300 | — | — |
| 2007-02-27 | $5.49 | $14.48 | 1,000 | — | — |
| 2007-02-26 | $5.42 | $14.30 | 5,100 | — | — |
| 2007-02-23 | $5.38 | $14.19 | 0 | — | — |
| 2007-02-22 | $5.38 | $14.19 | 5,200 | — | — |
| 2007-02-21 | $5.36 | $14.14 | 400 | — | — |
| 2007-02-20 | $5.37 | $14.17 | 100 | — | — |
| 2007-02-16 | $5.36 | $14.14 | 0 | — | — |
| 2007-02-15 | $5.36 | $14.14 | 1,400 | — | — |
| 2007-02-14 | $5.60 | $14.78 | 0 | — | — |
| 2007-02-13 | $5.60 | $14.78 | 100 | — | — |
| 2007-02-12 | $5.60 | $14.78 | 100 | — | — |
| 2007-02-09 | $5.50 | $14.51 | 0 | — | — |
| 2007-02-08 | $5.50 | $14.51 | 0 | — | — |
| 2007-02-07 | $5.50 | $14.51 | 0 | — | — |
| 2007-02-06 | $5.50 | $14.51 | 0 | — | — |
| 2007-02-05 | $5.50 | $14.51 | 300 | — | — |
| 2007-02-02 | $5.75 | $15.17 | 0 | — | — |
| 2007-02-01 | $5.75 | $15.17 | 500 | — | — |
| 2007-01-31 | $5.74 | $15.14 | 600 | — | — |
| 2007-01-30 | $5.74 | $15.14 | 200 | — | — |
| 2007-01-29 | $5.50 | $14.51 | 500 | — | — |
| 2007-01-26 | $5.50 | $14.51 | 500 | — | — |
| 2007-01-25 | $5.67 | $14.96 | 800 | — | — |
| 2007-01-24 | $5.75 | $15.17 | 0 | — | — |
| 2007-01-23 | $5.75 | $15.17 | 100 | — | — |
| 2007-01-22 | $6.01 | $15.86 | 0 | — | — |
| 2007-01-19 | $6.01 | $15.86 | 200 | — | — |
| 2007-01-18 | $6.00 | $15.83 | 500 | — | — |
| 2007-01-17 | $6.01 | $15.86 | 0 | — | — |
| 2007-01-16 | $6.01 | $15.86 | 2,700 | — | — |
| 2007-01-12 | $6.65 | $17.55 | 0 | — | — |
| 2007-01-11 | $6.65 | $17.55 | 0 | — | — |
| 2007-01-10 | $6.65 | $17.55 | 0 | — | — |
| 2007-01-09 | $6.65 | $17.55 | 0 | — | — |
| 2007-01-08 | $6.65 | $17.55 | 0 | — | — |
| 2007-01-05 | $6.65 | $17.55 | 0 | — | — |
| 2007-01-04 | $6.65 | $17.55 | 300 | — | — |
| 2007-01-03 | $6.65 | $17.55 | 0 | — | — |