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
- 2006-10-19 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 | $6.20 | $6.20 | 9,500 | — | — |
| 2007-12-28 | $6.26 | $6.26 | 1,200 | — | — |
| 2007-12-27 | $6.39 | $6.39 | 14,200 | — | — |
| 2007-12-26 | $6.45 | $6.45 | 200 | — | — |
| 2007-12-24 | $6.44 | $6.44 | 200 | — | — |
| 2007-12-21 | $6.37 | $6.37 | 1,800 | — | — |
| 2007-12-20 | $6.05 | $6.05 | 12,800 | — | — |
| 2007-12-19 | $5.90 | $5.90 | 3,100 | — | — |
| 2007-12-18 | $6.00 | $6.00 | 4,500 | — | — |
| 2007-12-17 | $6.10 | $6.10 | 700 | — | — |
| 2007-12-14 | $6.00 | $6.00 | 19,500 | — | — |
| 2007-12-13 | $6.35 | $6.35 | 13,100 | — | — |
| 2007-12-12 | $6.61 | $6.61 | 5,400 | — | — |
| 2007-12-11 | $6.88 | $6.88 | 2,400 | — | — |
| 2007-12-10 | $7.11 | $7.11 | 500 | — | — |
| 2007-12-07 | $6.97 | $6.97 | 3,700 | — | — |
| 2007-12-06 | $6.91 | $6.91 | 1,800 | — | — |
| 2007-12-05 | $6.69 | $6.69 | 700 | — | — |
| 2007-12-04 | $7.01 | $7.01 | 13,300 | — | — |
| 2007-12-03 | $7.00 | $7.00 | 700 | — | — |
| 2007-11-30 | $7.11 | $7.11 | 3,600 | — | — |
| 2007-11-29 | $7.18 | $7.18 | 3,800 | — | — |
| 2007-11-28 | $7.38 | $7.38 | 3,400 | — | — |
| 2007-11-27 | $7.49 | $7.49 | 6,100 | — | — |
| 2007-11-26 | $7.61 | $7.61 | 1,700 | — | — |
| 2007-11-23 | $7.65 | $7.65 | 14,200 | — | — |
| 2007-11-21 | $7.49 | $7.49 | 30,000 | — | — |
| 2007-11-20 | $7.07 | $7.07 | 2,000 | — | — |
| 2007-11-19 | $7.31 | $7.31 | 30,100 | — | — |
| 2007-11-16 | $7.28 | $7.28 | 4,000 | — | — |
| 2007-11-15 | $7.40 | $7.40 | 14,800 | — | — |
| 2007-11-14 | $7.41 | $7.41 | 7,400 | — | — |
| 2007-11-13 | $7.35 | $7.35 | 2,500 | — | — |
| 2007-11-12 | $7.39 | $7.39 | 22,100 | — | — |
| 2007-11-09 | $7.30 | $7.30 | 387,900 | — | — |
| 2007-11-08 | $7.50 | $7.50 | 8,800 | — | — |
| 2007-11-07 | $7.58 | $7.58 | 31,600 | — | — |
| 2007-11-06 | $7.50 | $7.50 | 64,500 | — | — |
| 2007-11-05 | $7.47 | $7.47 | 4,100 | — | — |
| 2007-11-02 | $7.49 | $7.49 | 1,300 | — | — |
| 2007-11-01 | $7.49 | $7.49 | 900 | — | — |
| 2007-10-31 | $7.44 | $7.44 | 81,900 | — | — |
| 2007-10-30 | $7.42 | $7.42 | 1,200 | — | — |
| 2007-10-29 | $7.39 | $7.39 | 1,600 | — | — |
| 2007-10-26 | $7.10 | $7.10 | 5,000 | — | — |
| 2007-10-25 | $7.05 | $7.05 | 17,000 | — | — |
| 2007-10-24 | $7.41 | $7.41 | 1,200 | — | — |
| 2007-10-23 | $7.18 | $7.18 | 1,700 | — | — |
| 2007-10-22 | $7.20 | $7.20 | 300 | — | — |
| 2007-10-19 | $7.16 | $7.16 | 700 | — | — |
| 2007-10-18 | $7.20 | $7.20 | 2,600 | — | — |
| 2007-10-17 | $7.23 | $7.23 | 9,000 | — | — |
| 2007-10-16 | $7.21 | $7.21 | 3,800 | — | — |
| 2007-10-15 | $7.24 | $7.24 | 0 | — | — |
| 2007-10-12 | $7.24 | $7.24 | 18,900 | — | — |
| 2007-10-11 | $7.40 | $7.40 | 26,500 | — | — |
| 2007-10-10 | $7.14 | $7.14 | 6,200 | — | — |
| 2007-10-09 | $7.09 | $7.09 | 800 | — | — |
| 2007-10-08 | $6.94 | $6.94 | 700 | — | — |
| 2007-10-05 | $7.00 | $7.00 | 5,600 | — | — |
| 2007-10-04 | $7.00 | $7.00 | 9,400 | — | — |
| 2007-10-03 | $6.83 | $6.83 | 14,200 | — | — |
| 2007-10-02 | $7.01 | $7.01 | 7,600 | — | — |
| 2007-10-01 | $7.07 | $7.07 | 18,900 | — | — |
| 2007-09-28 | $7.54 | $7.54 | 5,500 | — | — |
| 2007-09-27 | $6.75 | $6.75 | 1,800 | — | — |
| 2007-09-26 | $6.50 | $6.50 | 4,000 | — | — |
| 2007-09-25 | $6.53 | $6.53 | 26,900 | — | — |
| 2007-09-24 | $6.50 | $6.50 | 7,500 | — | — |
| 2007-09-21 | $6.53 | $6.53 | 28,000 | — | — |
| 2007-09-20 | $6.51 | $6.51 | 39,100 | — | — |
| 2007-09-19 | $6.80 | $6.80 | 17,900 | — | — |
| 2007-09-18 | $6.75 | $6.75 | 8,900 | — | — |
| 2007-09-17 | $6.71 | $6.71 | 23,500 | — | — |
| 2007-09-14 | $6.83 | $6.83 | 6,800 | — | — |
| 2007-09-13 | $6.75 | $6.75 | 17,400 | — | — |
| 2007-09-12 | $6.65 | $6.65 | 12,300 | — | — |
| 2007-09-11 | $6.75 | $6.75 | 6,900 | — | — |
| 2007-09-10 | $6.75 | $6.75 | 2,400 | — | — |
| 2007-09-07 | $6.75 | $6.75 | 21,200 | — | — |
| 2007-09-06 | $7.00 | $7.00 | 1,100 | — | — |
| 2007-09-05 | $6.70 | $6.70 | 1,700 | — | — |
| 2007-09-04 | $6.75 | $6.75 | 10,200 | — | — |
| 2007-08-31 | $6.80 | $6.80 | 7,000 | — | — |
| 2007-08-30 | $6.90 | $6.90 | 17,800 | — | — |
| 2007-08-29 | $6.40 | $6.40 | 4,000 | — | — |
| 2007-08-28 | $6.17 | $6.17 | 8,700 | — | — |
| 2007-08-27 | $6.69 | $6.69 | 1,200 | — | — |
| 2007-08-24 | $6.76 | $6.76 | 19,900 | — | — |
| 2007-08-23 | $6.72 | $6.72 | 18,100 | — | — |
| 2007-08-22 | $6.16 | $6.16 | 6,900 | — | — |
| 2007-08-21 | $5.97 | $5.97 | 1,000 | — | — |
| 2007-08-20 | $5.97 | $5.97 | 10,000 | — | — |
| 2007-08-17 | $6.00 | $6.00 | 1,800 | — | — |
| 2007-08-16 | $5.90 | $5.90 | 2,800 | — | — |
| 2007-08-15 | $6.00 | $6.00 | 1,200 | — | — |
| 2007-08-14 | $6.05 | $6.05 | 800 | — | — |
| 2007-08-13 | $6.25 | $6.25 | 700 | — | — |
| 2007-08-10 | $6.12 | $6.12 | 500 | — | — |
| 2007-08-09 | $6.60 | $6.60 | 30,200 | — | — |
| 2007-08-08 | $6.50 | $6.50 | 42,300 | — | — |
| 2007-08-07 | $6.25 | $6.25 | 58,100 | — | — |
| 2007-08-06 | $6.30 | $6.30 | 5,600 | — | — |
| 2007-08-03 | $6.39 | $6.39 | 16,800 | — | — |
| 2007-08-02 | $6.24 | $6.24 | 19,800 | — | — |
| 2007-08-01 | $6.13 | $6.13 | 1,200 | — | — |
| 2007-07-31 | $6.01 | $6.01 | 19,000 | — | — |
| 2007-07-30 | $5.73 | $5.73 | 1,600 | — | — |
| 2007-07-27 | $6.09 | $6.09 | 6,800 | — | — |
| 2007-07-26 | $5.56 | $5.56 | 28,300 | — | — |
| 2007-07-25 | $5.69 | $5.69 | 6,900 | — | — |
| 2007-07-24 | $6.03 | $6.03 | 16,800 | — | — |
| 2007-07-23 | $5.90 | $5.90 | 5,700 | — | — |
| 2007-07-20 | $5.95 | $5.95 | 1,300 | — | — |
| 2007-07-19 | $6.11 | $6.11 | 5,200 | — | — |
| 2007-07-18 | $6.10 | $6.10 | 7,700 | — | — |
| 2007-07-17 | $6.22 | $6.22 | 200 | — | — |
| 2007-07-16 | $6.30 | $6.30 | 1,700 | — | — |
| 2007-07-13 | $6.35 | $6.35 | 0 | — | — |
| 2007-07-12 | $6.35 | $6.35 | 1,300 | — | — |
| 2007-07-11 | $6.47 | $6.47 | 2,300 | — | — |
| 2007-07-10 | $6.71 | $6.71 | 100 | — | — |
| 2007-07-09 | $6.30 | $6.30 | 1,100 | — | — |
| 2007-07-06 | $6.30 | $6.30 | 10,300 | — | — |
| 2007-07-05 | $6.56 | $6.56 | 8,600 | — | — |
| 2007-07-03 | $6.30 | $6.30 | 1,200 | — | — |
| 2007-07-02 | $6.00 | $6.00 | 7,200 | — | — |
| 2007-06-29 | $6.00 | $6.00 | 7,800 | — | — |
| 2007-06-28 | $6.03 | $6.03 | 4,800 | — | — |
| 2007-06-27 | $6.00 | $6.00 | 7,500 | — | — |
| 2007-06-26 | $5.95 | $5.95 | 11,000 | — | — |
| 2007-06-25 | $6.20 | $6.20 | 5,400 | — | — |
| 2007-06-22 | $6.25 | $6.25 | 1,400 | — | — |
| 2007-06-21 | $6.25 | $6.25 | 6,900 | — | — |
| 2007-06-20 | $6.32 | $6.32 | 11,100 | — | — |
| 2007-06-19 | $6.59 | $6.59 | 30,000 | — | — |
| 2007-06-18 | $6.59 | $6.59 | 4,600 | — | — |
| 2007-06-15 | $6.50 | $6.50 | 42,700 | — | — |
| 2007-06-14 | $6.43 | $6.43 | 18,700 | — | — |
| 2007-06-13 | $6.51 | $6.51 | 26,400 | — | — |
| 2007-06-12 | $6.66 | $6.66 | 32,100 | — | — |
| 2007-06-11 | $6.50 | $6.50 | 17,900 | — | — |
| 2007-06-08 | $6.36 | $6.36 | 8,200 | — | — |
| 2007-06-07 | $6.28 | $6.28 | 1,100 | — | — |
| 2007-06-06 | $6.40 | $6.40 | 1,000 | — | — |
| 2007-06-05 | $6.42 | $6.42 | 13,100 | — | — |
| 2007-06-04 | $6.42 | $6.42 | 22,100 | — | — |
| 2007-06-01 | $6.19 | $6.19 | 27,500 | — | — |
| 2007-05-31 | $6.10 | $6.10 | 1,100 | — | — |
| 2007-05-30 | $6.11 | $6.11 | 3,000 | — | — |
| 2007-05-29 | $6.26 | $6.26 | 14,200 | — | — |
| 2007-05-25 | $6.11 | $6.11 | 3,600 | — | — |
| 2007-05-24 | $6.03 | $6.03 | 35,500 | — | — |
| 2007-05-23 | $6.00 | $6.00 | 10,800 | — | — |
| 2007-05-22 | $6.00 | $6.00 | 10,700 | — | — |
| 2007-05-21 | $6.02 | $6.02 | 26,700 | — | — |
| 2007-05-18 | $6.00 | $6.00 | 30,700 | — | — |
| 2007-05-17 | $6.00 | $6.00 | 9,300 | — | — |
| 2007-05-16 | $6.09 | $6.09 | 73,500 | — | — |
| 2007-05-15 | $6.03 | $6.03 | 1,100 | — | — |
| 2007-05-14 | $6.11 | $6.11 | 800 | — | — |
| 2007-05-11 | $6.14 | $6.14 | 500 | — | — |
| 2007-05-10 | $6.11 | $6.11 | 12,600 | — | — |
| 2007-05-09 | $6.23 | $6.23 | 28,200 | — | — |
| 2007-05-08 | $6.38 | $6.38 | 8,200 | — | — |
| 2007-05-07 | $6.35 | $6.35 | 25,500 | — | — |
| 2007-05-04 | $5.97 | $5.97 | 150,700 | — | — |
| 2007-05-03 | $5.70 | $5.70 | 30,500 | — | — |
| 2007-05-02 | $5.74 | $5.74 | 42,500 | — | — |
| 2007-05-01 | $5.71 | $5.71 | 29,200 | — | — |
| 2007-04-30 | $5.78 | $5.78 | 5,700 | — | — |
| 2007-04-27 | $5.71 | $5.71 | 11,100 | — | — |
| 2007-04-26 | $5.75 | $5.75 | 31,000 | — | — |
| 2007-04-25 | $5.76 | $5.76 | 3,800 | — | — |
| 2007-04-24 | $5.81 | $5.81 | 3,300 | — | — |
| 2007-04-23 | $5.85 | $5.85 | 19,300 | — | — |
| 2007-04-20 | $5.86 | $5.86 | 19,200 | — | — |
| 2007-04-19 | $5.88 | $5.88 | 28,000 | — | — |
| 2007-04-18 | $5.88 | $5.88 | 22,300 | — | — |
| 2007-04-17 | $5.90 | $5.90 | 3,500 | — | — |
| 2007-04-16 | $5.95 | $5.95 | 19,000 | — | — |
| 2007-04-13 | $5.92 | $5.92 | 74,600 | — | — |
| 2007-04-12 | $6.00 | $6.00 | 10,100 | — | — |
| 2007-04-11 | $5.94 | $5.94 | 13,600 | — | — |
| 2007-04-10 | $6.11 | $6.11 | 1,900 | — | — |
| 2007-04-09 | $6.20 | $6.20 | 12,400 | — | — |
| 2007-04-05 | $6.30 | $6.30 | 49,900 | — | — |
| 2007-04-04 | $6.44 | $6.44 | 1,000 | — | — |
| 2007-04-03 | $6.40 | $6.40 | 24,400 | — | — |
| 2007-04-02 | $6.39 | $6.39 | 60,500 | — | — |
| 2007-03-30 | $6.38 | $6.38 | 12,400 | — | — |
| 2007-03-29 | $5.88 | $5.88 | 1,200 | — | — |
| 2007-03-28 | $5.96 | $5.96 | 7,000 | — | — |
| 2007-03-27 | $6.15 | $6.15 | 21,100 | — | — |
| 2007-03-26 | $6.14 | $6.14 | 16,400 | — | — |
| 2007-03-23 | $6.27 | $6.27 | 6,900 | — | — |
| 2007-03-22 | $6.50 | $6.50 | 3,800 | — | — |
| 2007-03-21 | $6.50 | $6.50 | 34,900 | — | — |
| 2007-03-20 | $6.50 | $6.50 | 5,300 | — | — |
| 2007-03-19 | $6.63 | $6.63 | 200 | — | — |
| 2007-03-16 | $6.67 | $6.67 | 17,900 | — | — |
| 2007-03-15 | $6.62 | $6.62 | 1,200 | — | — |
| 2007-03-14 | $6.67 | $6.67 | 3,200 | — | — |
| 2007-03-13 | $6.76 | $6.76 | 10,900 | — | — |
| 2007-03-12 | $6.75 | $6.75 | 18,100 | — | — |
| 2007-03-09 | $6.63 | $6.63 | 11,500 | — | — |
| 2007-03-08 | $6.62 | $6.62 | 2,700 | — | — |
| 2007-03-07 | $6.74 | $6.74 | 3,900 | — | — |
| 2007-03-06 | $6.80 | $6.80 | 13,200 | — | — |
| 2007-03-05 | $6.64 | $6.64 | 48,000 | — | — |
| 2007-03-02 | $6.82 | $6.82 | 16,600 | — | — |
| 2007-03-01 | $6.60 | $6.60 | 21,900 | — | — |
| 2007-02-28 | $6.64 | $6.64 | 23,000 | — | — |
| 2007-02-27 | $6.50 | $6.50 | 23,300 | — | — |
| 2007-02-26 | $6.51 | $6.51 | 15,700 | — | — |
| 2007-02-23 | $6.50 | $6.50 | 15,200 | — | — |
| 2007-02-22 | $6.33 | $6.33 | 10,100 | — | — |
| 2007-02-21 | $6.30 | $6.30 | 12,800 | — | — |
| 2007-02-20 | $6.15 | $6.15 | 22,000 | — | — |
| 2007-02-16 | $6.05 | $6.05 | 2,400 | — | — |
| 2007-02-15 | $6.40 | $6.40 | 8,700 | — | — |
| 2007-02-14 | $6.10 | $6.10 | 17,700 | — | — |
| 2007-02-13 | $6.06 | $6.06 | 2,700 | — | — |
| 2007-02-12 | $6.02 | $6.02 | 2,900 | — | — |
| 2007-02-09 | $6.17 | $6.17 | 47,700 | — | — |
| 2007-02-08 | $6.10 | $6.10 | 10,700 | — | — |
| 2007-02-07 | $6.25 | $6.25 | 5,800 | — | — |
| 2007-02-06 | $6.40 | $6.40 | 3,900 | — | — |
| 2007-02-05 | $6.25 | $6.25 | 8,800 | — | — |
| 2007-02-02 | $6.24 | $6.24 | 3,700 | — | — |
| 2007-02-01 | $6.48 | $6.48 | 15,800 | — | — |
| 2007-01-31 | $6.32 | $6.32 | 11,900 | — | — |
| 2007-01-30 | $6.36 | $6.36 | 9,700 | — | — |
| 2007-01-29 | $6.32 | $6.32 | 6,400 | — | — |
| 2007-01-26 | $6.32 | $6.32 | 9,200 | — | — |
| 2007-01-25 | $6.34 | $6.34 | 4,800 | — | — |
| 2007-01-24 | $6.36 | $6.36 | 12,800 | — | — |
| 2007-01-23 | $6.56 | $6.56 | 52,200 | — | — |
| 2007-01-22 | $6.66 | $6.66 | 95,600 | — | — |
| 2007-01-19 | $6.67 | $6.67 | 26,400 | — | — |
| 2007-01-18 | $6.25 | $6.25 | 9,800 | — | — |
| 2007-01-17 | $6.28 | $6.28 | 4,300 | — | — |
| 2007-01-16 | $6.25 | $6.25 | 7,600 | — | — |
| 2007-01-12 | $6.23 | $6.23 | 1,100 | — | — |
| 2007-01-11 | $6.10 | $6.10 | 8,200 | — | — |
| 2007-01-10 | $6.18 | $6.18 | 80,900 | — | — |
| 2007-01-09 | $6.10 | $6.10 | 3,200 | — | — |
| 2007-01-08 | $6.14 | $6.14 | 11,600 | — | — |
| 2007-01-05 | $6.24 | $6.24 | 7,700 | — | — |
| 2007-01-04 | $6.11 | $6.11 | 10,400 | — | — |
| 2007-01-03 | $6.05 | $6.05 | 46,100 | — | — |