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
- 2001-10-22 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 | $5.63 | $7.23 | 11,500 | — | — |
| 2007-12-28 | $5.84 | $7.49 | 10,500 | — | — |
| 2007-12-27 | $5.76 | $7.40 | 14,000 | — | — |
| 2007-12-26 | $5.85 | $7.51 | 11,000 | — | — |
| 2007-12-24 | $5.86 | $7.52 | 12,500 | — | — |
| 2007-12-21 | $5.87 | $7.53 | 7,000 | — | — |
| 2007-12-20 | $5.57 | $7.15 | 9,000 | — | — |
| 2007-12-19 | $5.49 | $7.05 | 12,000 | — | — |
| 2007-12-18 | $5.47 | $7.02 | 26,500 | — | — |
| 2007-12-17 | $5.36 | $6.88 | 13,500 | — | — |
| 2007-12-14 | $5.59 | $7.18 | 5,000 | — | — |
| 2007-12-13 | $5.64 | $7.24 | 22,500 | — | — |
| 2007-12-12 | $5.63 | $7.23 | 21,000 | — | — |
| 2007-12-11 | $5.68 | $7.29 | 50,000 | — | — |
| 2007-12-10 | $5.70 | $7.31 | 14,000 | — | — |
| 2007-12-07 | $5.69 | $7.30 | 3,500 | — | — |
| 2007-12-06 | $5.50 | $7.06 | 13,000 | — | — |
| 2007-12-05 | $5.35 | $6.87 | 5,500 | — | — |
| 2007-12-04 | $5.35 | $6.86 | 5,000 | — | — |
| 2007-12-03 | $5.45 | $7.00 | 10,000 | — | — |
| 2007-11-30 | $5.58 | $7.16 | 5,500 | — | — |
| 2007-11-29 | $5.48 | $7.03 | 11,000 | — | — |
| 2007-11-28 | $5.55 | $6.97 | 14,000 | — | — |
| 2007-11-27 | $5.53 | $6.95 | 21,000 | — | — |
| 2007-11-26 | $5.55 | $6.97 | 48,000 | — | — |
| 2007-11-23 | $5.48 | $6.88 | 3,000 | — | — |
| 2007-11-21 | $5.46 | $6.85 | 19,000 | — | — |
| 2007-11-20 | $5.64 | $7.08 | 53,500 | — | — |
| 2007-11-19 | $5.87 | $7.37 | 24,000 | — | — |
| 2007-11-16 | $5.62 | $7.06 | 12,500 | — | — |
| 2007-11-15 | $5.63 | $7.07 | 5,500 | — | — |
| 2007-11-14 | $5.82 | $7.31 | 14,500 | — | — |
| 2007-11-13 | $5.80 | $7.28 | 15,500 | — | — |
| 2007-11-12 | $5.43 | $6.82 | 14,000 | — | — |
| 2007-11-09 | $5.58 | $7.00 | 20,500 | — | — |
| 2007-11-08 | $5.82 | $7.31 | 38,000 | — | — |
| 2007-11-07 | $5.66 | $7.11 | 13,500 | — | — |
| 2007-11-06 | $5.92 | $7.44 | 5,500 | — | — |
| 2007-11-05 | $5.89 | $7.40 | 23,500 | — | — |
| 2007-11-02 | $5.93 | $7.45 | 67,500 | — | — |
| 2007-11-01 | $5.91 | $7.43 | 19,000 | — | — |
| 2007-10-31 | $6.09 | $7.65 | 48,000 | — | — |
| 2007-10-30 | $6.22 | $7.81 | 28,000 | — | — |
| 2007-10-29 | $6.21 | $7.80 | 18,000 | — | — |
| 2007-10-26 | $6.13 | $7.70 | 9,000 | — | — |
| 2007-10-25 | $6.23 | $7.82 | 14,000 | — | — |
| 2007-10-24 | $6.30 | $7.92 | 31,500 | — | — |
| 2007-10-23 | $6.35 | $7.97 | 20,500 | — | — |
| 2007-10-22 | $6.24 | $7.84 | 45,500 | — | — |
| 2007-10-19 | $6.24 | $7.84 | 11,000 | — | — |
| 2007-10-18 | $6.34 | $7.96 | 5,500 | — | — |
| 2007-10-17 | $6.29 | $7.90 | 16,000 | — | — |
| 2007-10-16 | $6.37 | $8.00 | 63,000 | — | — |
| 2007-10-15 | $6.50 | $8.17 | 20,500 | — | — |
| 2007-10-12 | $6.63 | $8.33 | 2,500 | — | — |
| 2007-10-11 | $6.75 | $8.48 | 23,500 | — | — |
| 2007-10-10 | $6.70 | $8.42 | 11,000 | — | — |
| 2007-10-09 | $6.66 | $8.37 | 4,500 | — | — |
| 2007-10-08 | $6.56 | $8.24 | 13,500 | — | — |
| 2007-10-05 | $6.50 | $8.17 | 2,500 | — | — |
| 2007-10-04 | $6.45 | $8.10 | 6,000 | — | — |
| 2007-10-03 | $6.50 | $8.16 | 10,000 | — | — |
| 2007-10-02 | $6.56 | $8.24 | 11,000 | — | — |
| 2007-10-01 | $6.63 | $8.33 | 22,000 | — | — |
| 2007-09-28 | $6.32 | $7.94 | 5,000 | — | — |
| 2007-09-27 | $6.30 | $7.91 | 5,500 | — | — |
| 2007-09-26 | $6.24 | $7.84 | 11,500 | — | — |
| 2007-09-25 | $6.17 | $7.75 | 4,500 | — | — |
| 2007-09-24 | $6.13 | $7.70 | 11,500 | — | — |
| 2007-09-21 | $6.25 | $7.85 | 9,500 | — | — |
| 2007-09-20 | $6.34 | $7.96 | 2,000 | — | — |
| 2007-09-19 | $6.46 | $8.11 | 500 | — | — |
| 2007-09-18 | $6.37 | $8.00 | 11,500 | — | — |
| 2007-09-17 | $6.20 | $7.79 | 10,000 | — | — |
| 2007-09-14 | $6.35 | $7.97 | 6,500 | — | — |
| 2007-09-13 | $6.36 | $7.99 | 5,000 | — | — |
| 2007-09-12 | $6.30 | $7.91 | 8,500 | — | — |
| 2007-09-11 | $6.46 | $8.11 | 2,000 | — | — |
| 2007-09-10 | $6.44 | $8.09 | 8,000 | — | — |
| 2007-09-07 | $6.38 | $8.01 | 2,000 | — | — |
| 2007-09-06 | $6.55 | $8.23 | 8,000 | — | — |
| 2007-09-05 | $6.46 | $8.12 | 8,000 | — | — |
| 2007-09-04 | $6.68 | $8.39 | 11,000 | — | — |
| 2007-08-31 | $6.69 | $8.40 | 10,000 | — | — |
| 2007-08-30 | $6.42 | $8.06 | 24,500 | — | — |
| 2007-08-29 | $6.53 | $8.20 | 9,000 | — | — |
| 2007-08-28 | $6.36 | $7.98 | 20,500 | — | — |
| 2007-08-27 | $6.79 | $8.52 | 12,500 | — | — |
| 2007-08-24 | $6.56 | $8.24 | 43,000 | — | — |
| 2007-08-23 | $6.50 | $8.17 | 20,500 | — | — |
| 2007-08-22 | $6.25 | $7.85 | 9,500 | — | — |
| 2007-08-21 | $6.02 | $7.56 | 6,500 | — | — |
| 2007-08-20 | $6.12 | $7.69 | 17,000 | — | — |
| 2007-08-17 | $5.90 | $7.41 | 21,000 | — | — |
| 2007-08-16 | $5.67 | $7.12 | 9,000 | — | — |
| 2007-08-15 | $6.25 | $7.84 | 11,500 | — | — |
| 2007-08-14 | $6.17 | $7.75 | 5,000 | — | — |
| 2007-08-13 | $6.32 | $7.94 | 10,500 | — | — |
| 2007-08-10 | $6.32 | $7.94 | 12,000 | — | — |
| 2007-08-09 | $6.41 | $8.06 | 27,000 | — | — |
| 2007-08-08 | $6.63 | $8.33 | 16,000 | — | — |
| 2007-08-07 | $6.31 | $7.92 | 5,000 | — | — |
| 2007-08-06 | $6.24 | $7.84 | 11,500 | — | — |
| 2007-08-03 | $6.19 | $7.78 | 11,000 | — | — |
| 2007-08-02 | $6.37 | $8.00 | 19,500 | — | — |
| 2007-08-01 | $6.19 | $7.77 | 7,500 | — | — |
| 2007-07-31 | $6.39 | $8.03 | 23,000 | — | — |
| 2007-07-30 | $6.57 | $8.25 | 43,000 | — | — |
| 2007-07-27 | $6.52 | $8.19 | 57,500 | — | — |
| 2007-07-26 | $6.87 | $8.63 | 23,000 | — | — |
| 2007-07-25 | $7.30 | $9.16 | 4,000 | — | — |
| 2007-07-24 | $7.45 | $9.36 | 501,000 | — | — |
| 2007-07-23 | $7.66 | $9.62 | 7,500 | — | — |
| 2007-07-20 | $7.71 | $9.69 | 14,000 | — | — |
| 2007-07-19 | $7.83 | $9.84 | 15,000 | — | — |
| 2007-07-18 | $7.66 | $9.62 | 17,500 | — | — |
| 2007-07-17 | $7.80 | $9.79 | 15,000 | — | — |
| 2007-07-16 | $7.83 | $9.83 | 2,000 | — | — |
| 2007-07-13 | $7.66 | $9.62 | 15,000 | — | — |
| 2007-07-12 | $7.86 | $9.88 | 13,000 | — | — |
| 2007-07-11 | $7.81 | $9.80 | 12,000 | — | — |
| 2007-07-10 | $7.76 | $9.75 | 4,000 | — | — |
| 2007-07-09 | $7.82 | $9.82 | 1,000 | — | — |
| 2007-07-06 | $7.83 | $9.84 | 17,500 | — | — |
| 2007-07-05 | $7.73 | $9.71 | 10,500 | — | — |
| 2007-07-03 | $7.61 | $9.56 | 500 | — | — |
| 2007-07-02 | $7.59 | $9.53 | 3,500 | — | — |
| 2007-06-29 | $7.36 | $9.25 | 0 | — | — |
| 2007-06-28 | $7.36 | $9.25 | 3,000 | — | — |
| 2007-06-27 | $7.22 | $9.07 | 54,500 | — | — |
| 2007-06-26 | $7.45 | $9.36 | 12,500 | — | — |
| 2007-06-25 | $7.60 | $9.54 | 1,500 | — | — |
| 2007-06-22 | $7.64 | $9.59 | 4,000 | — | — |
| 2007-06-21 | $7.68 | $9.65 | 16,000 | — | — |
| 2007-06-20 | $7.77 | $9.76 | 7,000 | — | — |
| 2007-06-19 | $7.90 | $9.92 | 7,000 | — | — |
| 2007-06-18 | $8.01 | $10.06 | 59,500 | — | — |
| 2007-06-15 | $7.83 | $9.83 | 1,000 | — | — |
| 2007-06-14 | $7.74 | $9.72 | 2,500 | — | — |
| 2007-06-13 | $7.60 | $9.54 | 38,500 | — | — |
| 2007-06-12 | $7.61 | $9.56 | 18,500 | — | — |
| 2007-06-11 | $7.78 | $9.77 | 3,000 | — | — |
| 2007-06-08 | $7.88 | $9.71 | 2,000 | — | — |
| 2007-06-07 | $8.00 | $9.86 | 19,000 | — | — |
| 2007-06-06 | $7.92 | $9.76 | 4,000 | — | — |
| 2007-06-05 | $7.84 | $9.65 | 5,500 | — | — |
| 2007-06-04 | $7.82 | $9.64 | 20,000 | — | — |
| 2007-06-01 | $7.74 | $9.53 | 2,000 | — | — |
| 2007-05-31 | $7.70 | $9.48 | 4,500 | — | — |
| 2007-05-30 | $7.65 | $9.42 | 1,000 | — | — |
| 2007-05-29 | $7.70 | $9.49 | 24,000 | — | — |
| 2007-05-25 | $7.33 | $9.03 | 6,000 | — | — |
| 2007-05-24 | $7.12 | $8.77 | 16,000 | — | — |
| 2007-05-23 | $7.26 | $8.94 | 34,000 | — | — |
| 2007-05-22 | $7.32 | $9.02 | 10,500 | — | — |
| 2007-05-21 | $7.49 | $9.23 | 6,000 | — | — |
| 2007-05-18 | $7.41 | $9.13 | 2,500 | — | — |
| 2007-05-17 | $7.41 | $9.13 | 12,000 | — | — |
| 2007-05-16 | $7.36 | $9.06 | 30,000 | — | — |
| 2007-05-15 | $7.58 | $9.34 | 16,500 | — | — |
| 2007-05-14 | $7.65 | $9.42 | 5,000 | — | — |
| 2007-05-11 | $7.65 | $9.42 | 7,000 | — | — |
| 2007-05-10 | $7.67 | $9.45 | 25,000 | — | — |
| 2007-05-09 | $7.60 | $9.36 | 3,000 | — | — |
| 2007-05-08 | $7.47 | $9.20 | 16,500 | — | — |
| 2007-05-07 | $7.65 | $9.42 | 11,500 | — | — |
| 2007-05-04 | $7.42 | $9.14 | 3,500 | — | — |
| 2007-05-03 | $7.45 | $9.18 | 120,500 | — | — |
| 2007-05-02 | $7.40 | $9.12 | 3,500 | — | — |
| 2007-05-01 | $7.28 | $8.97 | 10,500 | — | — |
| 2007-04-30 | $7.37 | $9.07 | 28,500 | — | — |
| 2007-04-27 | $7.63 | $9.40 | 80,000 | — | — |
| 2007-04-26 | $7.62 | $9.39 | 17,500 | — | — |
| 2007-04-25 | $7.69 | $9.47 | 6,500 | — | — |
| 2007-04-24 | $7.58 | $9.34 | 7,500 | — | — |
| 2007-04-23 | $7.66 | $9.43 | 5,000 | — | — |
| 2007-04-20 | $7.82 | $9.64 | 3,000 | — | — |
| 2007-04-19 | $7.77 | $9.57 | 63,000 | — | — |
| 2007-04-18 | $7.04 | $8.68 | 0 | — | — |
| 2007-04-17 | $7.04 | $8.68 | 12,000 | — | — |
| 2007-04-16 | $7.15 | $8.81 | 4,000 | — | — |
| 2007-04-13 | $7.00 | $8.62 | 5,500 | — | — |
| 2007-04-12 | $7.10 | $8.75 | 11,000 | — | — |
| 2007-04-11 | $7.15 | $8.81 | 0 | — | — |
| 2007-04-10 | $7.15 | $8.81 | 12,000 | — | — |
| 2007-04-09 | $6.73 | $8.30 | 3,000 | — | — |
| 2007-04-05 | $6.73 | $8.30 | 4,000 | — | — |
| 2007-04-04 | $6.81 | $8.39 | 4,500 | — | — |
| 2007-04-03 | $6.68 | $8.22 | 2,000 | — | — |
| 2007-04-02 | $6.74 | $8.30 | 1,500 | — | — |
| 2007-03-30 | $6.76 | $8.32 | 18,500 | — | — |
| 2007-03-29 | $6.54 | $8.06 | 14,500 | — | — |
| 2007-03-28 | $6.55 | $8.06 | 6,500 | — | — |
| 2007-03-27 | $6.71 | $8.26 | 26,000 | — | — |
| 2007-03-26 | $6.95 | $8.56 | 6,500 | — | — |
| 2007-03-23 | $6.92 | $8.52 | 8,000 | — | — |
| 2007-03-22 | $6.85 | $8.44 | 33,000 | — | — |
| 2007-03-21 | $6.73 | $8.29 | 17,500 | — | — |
| 2007-03-20 | $6.77 | $8.34 | 10,000 | — | — |
| 2007-03-19 | $6.96 | $8.57 | 10,500 | — | — |
| 2007-03-16 | $6.91 | $8.51 | 9,000 | — | — |
| 2007-03-15 | $6.90 | $8.50 | 9,000 | — | — |
| 2007-03-14 | $6.77 | $8.35 | 30,500 | — | — |
| 2007-03-13 | $6.87 | $8.46 | 11,000 | — | — |
| 2007-03-12 | $7.18 | $8.84 | 4,000 | — | — |
| 2007-03-09 | $7.09 | $8.73 | 1,500 | — | — |
| 2007-03-08 | $7.16 | $8.82 | 2,500 | — | — |
| 2007-03-07 | $7.14 | $8.80 | 5,000 | — | — |
| 2007-03-06 | $6.84 | $8.42 | 4,000 | — | — |
| 2007-03-05 | $6.97 | $8.59 | 20,500 | — | — |
| 2007-03-02 | $7.07 | $8.71 | 24,000 | — | — |
| 2007-03-01 | $7.39 | $9.10 | 21,000 | — | — |
| 2007-02-28 | $7.51 | $9.25 | 25,500 | — | — |
| 2007-02-27 | $7.47 | $9.20 | 27,500 | — | — |
| 2007-02-26 | $7.82 | $9.63 | 5,500 | — | — |
| 2007-02-23 | $7.74 | $9.54 | 8,500 | — | — |
| 2007-02-22 | $7.54 | $9.29 | 19,000 | — | — |
| 2007-02-21 | $7.74 | $9.54 | 6,000 | — | — |
| 2007-02-20 | $7.94 | $9.78 | 12,500 | — | — |
| 2007-02-16 | $7.83 | $9.64 | 9,000 | — | — |
| 2007-02-15 | $8.04 | $9.90 | 22,500 | — | — |
| 2007-02-14 | $7.93 | $9.77 | 0 | — | — |
| 2007-02-13 | $7.93 | $9.77 | 6,500 | — | — |
| 2007-02-12 | $7.65 | $9.42 | 10,000 | — | — |
| 2007-02-09 | $7.74 | $9.54 | 20,500 | — | — |
| 2007-02-08 | $7.60 | $9.36 | 0 | — | — |
| 2007-02-07 | $7.60 | $9.36 | 3,000 | — | — |
| 2007-02-06 | $7.74 | $9.53 | 3,000 | — | — |
| 2007-02-05 | $7.58 | $9.34 | 69,000 | — | — |
| 2007-02-02 | $7.35 | $9.05 | 4,000 | — | — |
| 2007-02-01 | $7.36 | $9.07 | 3,000 | — | — |
| 2007-01-31 | $7.38 | $9.09 | 4,000 | — | — |
| 2007-01-30 | $7.35 | $9.06 | 54,000 | — | — |
| 2007-01-29 | $7.21 | $8.89 | 34,500 | — | — |
| 2007-01-26 | $7.39 | $9.11 | 6,000 | — | — |
| 2007-01-25 | $7.45 | $9.18 | 10,500 | — | — |
| 2007-01-24 | $7.59 | $9.35 | 14,000 | — | — |
| 2007-01-23 | $7.61 | $9.38 | 4,500 | — | — |
| 2007-01-22 | $7.57 | $9.33 | 4,000 | — | — |
| 2007-01-19 | $7.65 | $9.42 | 6,000 | — | — |
| 2007-01-18 | $7.69 | $9.48 | 2,500 | — | — |
| 2007-01-17 | $7.80 | $9.61 | 6,000 | — | — |
| 2007-01-16 | $7.74 | $9.54 | 4,500 | — | — |
| 2007-01-12 | $7.61 | $9.37 | 8,500 | — | — |
| 2007-01-11 | $7.53 | $9.28 | 7,000 | — | — |
| 2007-01-10 | $7.47 | $9.21 | 4,000 | — | — |
| 2007-01-09 | $7.64 | $9.41 | 7,000 | — | — |
| 2007-01-08 | $7.78 | $9.58 | 13,500 | — | — |
| 2007-01-05 | $7.46 | $9.19 | 3,500 | — | — |
| 2007-01-04 | $7.52 | $9.26 | 8,000 | — | — |
| 2007-01-03 | $7.62 | $9.39 | 9,500 | — | — |