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
- 2000-08-04 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 | $4.56 | $4.56 | 33,017 | — | — |
| 2007-12-28 | $4.74 | $4.74 | 16,700 | — | — |
| 2007-12-27 | $4.68 | $4.68 | 11,317 | — | — |
| 2007-12-26 | $4.80 | $4.80 | 6,717 | — | — |
| 2007-12-24 | $5.04 | $5.04 | 1,733 | — | — |
| 2007-12-21 | $4.86 | $4.86 | 5,150 | — | — |
| 2007-12-20 | $5.04 | $5.04 | 15,200 | — | — |
| 2007-12-19 | $5.16 | $5.16 | 29,883 | — | — |
| 2007-12-18 | $5.10 | $5.10 | 11,650 | — | — |
| 2007-12-17 | $4.98 | $4.98 | 1,517 | — | — |
| 2007-12-14 | $5.10 | $5.10 | 3,117 | — | — |
| 2007-12-13 | $5.22 | $5.22 | 9,333 | — | — |
| 2007-12-12 | $5.16 | $5.16 | 11,717 | — | — |
| 2007-12-11 | $4.98 | $4.98 | 6,567 | — | — |
| 2007-12-10 | $4.98 | $4.98 | 3,483 | — | — |
| 2007-12-07 | $5.22 | $5.22 | 11,183 | — | — |
| 2007-12-06 | $5.10 | $5.10 | 3,767 | — | — |
| 2007-12-05 | $5.46 | $5.46 | 8,450 | — | — |
| 2007-12-04 | $5.52 | $5.52 | 3,667 | — | — |
| 2007-12-03 | $5.82 | $5.82 | 4,433 | — | — |
| 2007-11-30 | $5.88 | $5.88 | 8,900 | — | — |
| 2007-11-29 | $5.88 | $5.88 | 8,083 | — | — |
| 2007-11-28 | $5.88 | $5.88 | 5,333 | — | — |
| 2007-11-27 | $5.88 | $5.88 | 10,183 | — | — |
| 2007-11-26 | $5.94 | $5.94 | 3,617 | — | — |
| 2007-11-23 | $5.94 | $5.94 | 1,100 | — | — |
| 2007-11-21 | $5.94 | $5.94 | 18,883 | — | — |
| 2007-11-20 | $5.94 | $5.94 | 10,550 | — | — |
| 2007-11-19 | $5.88 | $5.88 | 5,200 | — | — |
| 2007-11-16 | $5.76 | $5.76 | 24,100 | — | — |
| 2007-11-15 | $6.00 | $6.00 | 1,800 | — | — |
| 2007-11-14 | $6.00 | $6.00 | 10,683 | — | — |
| 2007-11-13 | $6.00 | $6.00 | 1,050 | — | — |
| 2007-11-12 | $5.94 | $5.94 | 2,667 | — | — |
| 2007-11-09 | $6.00 | $6.00 | 8,367 | — | — |
| 2007-11-08 | $6.06 | $6.06 | 7,750 | — | — |
| 2007-11-07 | $6.00 | $6.00 | 10,117 | — | — |
| 2007-11-06 | $6.24 | $6.24 | 3,083 | — | — |
| 2007-11-05 | $6.00 | $6.00 | 5,867 | — | — |
| 2007-11-02 | $6.42 | $6.42 | 4,233 | — | — |
| 2007-11-01 | $6.48 | $6.48 | 8,667 | — | — |
| 2007-10-31 | $6.12 | $6.12 | 4,150 | — | — |
| 2007-10-30 | $6.00 | $6.00 | 3,150 | — | — |
| 2007-10-29 | $6.12 | $6.12 | 3,083 | — | — |
| 2007-10-26 | $6.06 | $6.06 | 3,750 | — | — |
| 2007-10-25 | $6.06 | $6.06 | 7,133 | — | — |
| 2007-10-24 | $6.30 | $6.30 | 2,883 | — | — |
| 2007-10-23 | $6.48 | $6.48 | 333 | — | — |
| 2007-10-22 | $6.48 | $6.48 | 5,367 | — | — |
| 2007-10-19 | $6.42 | $6.42 | 5,650 | — | — |
| 2007-10-18 | $6.54 | $6.54 | 4,917 | — | — |
| 2007-10-17 | $6.60 | $6.60 | 2,300 | — | — |
| 2007-10-16 | $6.78 | $6.78 | 933 | — | — |
| 2007-10-15 | $6.84 | $6.84 | 9,333 | — | — |
| 2007-10-12 | $6.54 | $6.54 | 5,267 | — | — |
| 2007-10-11 | $6.48 | $6.48 | 4,800 | — | — |
| 2007-10-10 | $6.24 | $6.24 | 1,667 | — | — |
| 2007-10-09 | $6.24 | $6.24 | 3,800 | — | — |
| 2007-10-08 | $6.42 | $6.42 | 4,917 | — | — |
| 2007-10-05 | $6.30 | $6.30 | 10,833 | — | — |
| 2007-10-04 | $5.82 | $5.82 | 1,250 | — | — |
| 2007-10-03 | $5.82 | $5.82 | 5,583 | — | — |
| 2007-10-02 | $5.76 | $5.76 | 14,750 | — | — |
| 2007-10-01 | $5.76 | $5.76 | 14,200 | — | — |
| 2007-09-28 | $6.00 | $6.00 | 11,700 | — | — |
| 2007-09-27 | $5.94 | $5.94 | 83,417 | — | — |
| 2007-09-26 | $5.94 | $5.94 | 31,600 | — | — |
| 2007-09-25 | $6.54 | $6.54 | 2,650 | — | — |
| 2007-09-24 | $6.48 | $6.48 | 9,800 | — | — |
| 2007-09-21 | $6.12 | $6.12 | 26,533 | — | — |
| 2007-09-20 | $6.18 | $6.18 | 11,533 | — | — |
| 2007-09-19 | $6.18 | $6.18 | 11,983 | — | — |
| 2007-09-18 | $6.06 | $6.06 | 33,583 | — | — |
| 2007-09-17 | $6.48 | $6.48 | 18,567 | — | — |
| 2007-09-14 | $6.54 | $6.54 | 21,500 | — | — |
| 2007-09-13 | $6.06 | $6.06 | 47,600 | — | — |
| 2007-09-12 | $6.66 | $6.66 | 12,100 | — | — |
| 2007-09-11 | $7.20 | $7.20 | 21,533 | — | — |
| 2007-09-10 | $7.14 | $7.14 | 37,517 | — | — |
| 2007-09-07 | $7.32 | $7.32 | 15,283 | — | — |
| 2007-09-06 | $7.32 | $7.32 | 36,067 | — | — |
| 2007-09-05 | $8.34 | $8.34 | 7,883 | — | — |
| 2007-09-04 | $8.04 | $8.04 | 4,650 | — | — |
| 2007-08-31 | $8.04 | $8.04 | 3,783 | — | — |
| 2007-08-30 | $8.58 | $8.58 | 7,950 | — | — |
| 2007-08-29 | $8.34 | $8.34 | 6,767 | — | — |
| 2007-08-28 | $8.22 | $8.22 | 8,600 | — | — |
| 2007-08-27 | $8.40 | $8.40 | 8,850 | — | — |
| 2007-08-24 | $8.28 | $8.28 | 6,550 | — | — |
| 2007-08-23 | $8.28 | $8.28 | 8,000 | — | — |
| 2007-08-22 | $8.22 | $8.22 | 8,750 | — | — |
| 2007-08-21 | $7.80 | $7.80 | 9,800 | — | — |
| 2007-08-20 | $7.68 | $7.68 | 4,250 | — | — |
| 2007-08-17 | $7.80 | $7.80 | 3,783 | — | — |
| 2007-08-16 | $8.04 | $8.04 | 2,500 | — | — |
| 2007-08-15 | $7.80 | $7.80 | 1,633 | — | — |
| 2007-08-14 | $7.38 | $7.38 | 4,983 | — | — |
| 2007-08-13 | $7.74 | $7.74 | 4,933 | — | — |
| 2007-08-10 | $8.10 | $8.10 | 2,450 | — | — |
| 2007-08-09 | $8.04 | $8.04 | 4,900 | — | — |
| 2007-08-08 | $8.10 | $8.10 | 1,233 | — | — |
| 2007-08-07 | $7.92 | $7.92 | 9,650 | — | — |
| 2007-08-06 | $8.04 | $8.04 | 2,633 | — | — |
| 2007-08-03 | $8.22 | $8.22 | 7,583 | — | — |
| 2007-08-02 | $8.28 | $8.28 | 8,250 | — | — |
| 2007-08-01 | $7.62 | $7.62 | 3,533 | — | — |
| 2007-07-31 | $7.74 | $7.74 | 16,317 | — | — |
| 2007-07-30 | $7.56 | $7.56 | 2,250 | — | — |
| 2007-07-27 | $7.68 | $7.68 | 8,000 | — | — |
| 2007-07-26 | $7.74 | $7.74 | 7,783 | — | — |
| 2007-07-25 | $7.86 | $7.86 | 6,833 | — | — |
| 2007-07-24 | $8.04 | $8.04 | 5,133 | — | — |
| 2007-07-23 | $8.04 | $8.04 | 11,283 | — | — |
| 2007-07-20 | $8.22 | $8.22 | 983 | — | — |
| 2007-07-19 | $8.34 | $8.34 | 10,933 | — | — |
| 2007-07-18 | $8.22 | $8.22 | 4,583 | — | — |
| 2007-07-17 | $8.28 | $8.28 | 2,500 | — | — |
| 2007-07-16 | $8.28 | $8.28 | 4,533 | — | — |
| 2007-07-13 | $8.34 | $8.34 | 4,333 | — | — |
| 2007-07-12 | $8.34 | $8.34 | 14,217 | — | — |
| 2007-07-11 | $8.34 | $8.34 | 7,267 | — | — |
| 2007-07-10 | $8.28 | $8.28 | 1,033 | — | — |
| 2007-07-09 | $8.58 | $8.58 | 8,117 | — | — |
| 2007-07-06 | $8.34 | $8.34 | 11,750 | — | — |
| 2007-07-05 | $8.52 | $8.52 | 9,150 | — | — |
| 2007-07-03 | $8.34 | $8.34 | 2,367 | — | — |
| 2007-07-02 | $8.40 | $8.40 | 5,100 | — | — |
| 2007-06-29 | $8.34 | $8.34 | 5,067 | — | — |
| 2007-06-28 | $8.28 | $8.28 | 25,250 | — | — |
| 2007-06-27 | $8.28 | $8.28 | 20,383 | — | — |
| 2007-06-26 | $7.74 | $7.74 | 1,950 | — | — |
| 2007-06-25 | $7.80 | $7.80 | 4,867 | — | — |
| 2007-06-22 | $7.50 | $7.50 | 7,250 | — | — |
| 2007-06-21 | $7.44 | $7.44 | 20,450 | — | — |
| 2007-06-20 | $7.44 | $7.44 | 10,817 | — | — |
| 2007-06-19 | $7.62 | $7.62 | 4,517 | — | — |
| 2007-06-18 | $7.62 | $7.62 | 8,200 | — | — |
| 2007-06-15 | $7.50 | $7.50 | 19,483 | — | — |
| 2007-06-14 | $7.62 | $7.62 | 17,433 | — | — |
| 2007-06-13 | $7.80 | $7.80 | 12,267 | — | — |
| 2007-06-12 | $7.56 | $7.56 | 19,267 | — | — |
| 2007-06-11 | $7.80 | $7.80 | 7,933 | — | — |
| 2007-06-08 | $7.74 | $7.74 | 11,250 | — | — |
| 2007-06-07 | $7.80 | $7.80 | 36,267 | — | — |
| 2007-06-06 | $8.40 | $8.40 | 3,850 | — | — |
| 2007-06-05 | $8.40 | $8.40 | 8,000 | — | — |
| 2007-06-04 | $8.28 | $8.28 | 4,583 | — | — |
| 2007-06-01 | $8.40 | $8.40 | 14,867 | — | — |
| 2007-05-31 | $8.28 | $8.28 | 3,000 | — | — |
| 2007-05-30 | $8.04 | $8.04 | 7,500 | — | — |
| 2007-05-29 | $8.22 | $8.22 | 7,767 | — | — |
| 2007-05-25 | $8.52 | $8.52 | 18,900 | — | — |
| 2007-05-24 | $8.28 | $8.28 | 11,633 | — | — |
| 2007-05-23 | $8.52 | $8.52 | 5,333 | — | — |
| 2007-05-22 | $7.98 | $7.98 | 6,933 | — | — |
| 2007-05-21 | $7.92 | $7.92 | 2,900 | — | — |
| 2007-05-18 | $8.16 | $8.16 | 7,317 | — | — |
| 2007-05-17 | $8.04 | $8.04 | 3,133 | — | — |
| 2007-05-16 | $8.10 | $8.10 | 11,867 | — | — |
| 2007-05-15 | $7.74 | $7.74 | 10,167 | — | — |
| 2007-05-14 | $8.22 | $8.22 | 11,517 | — | — |
| 2007-05-11 | $8.04 | $8.04 | 6,967 | — | — |
| 2007-05-10 | $7.92 | $7.92 | 30,117 | — | — |
| 2007-05-09 | $8.22 | $8.22 | 8,633 | — | — |
| 2007-05-08 | $8.28 | $8.28 | 7,333 | — | — |
| 2007-05-07 | $8.34 | $8.34 | 10,967 | — | — |
| 2007-05-04 | $8.46 | $8.46 | 31,950 | — | — |
| 2007-05-03 | $9.66 | $9.66 | 13,983 | — | — |
| 2007-05-02 | $9.54 | $9.54 | 13,133 | — | — |
| 2007-05-01 | $9.24 | $9.24 | 4,967 | — | — |
| 2007-04-30 | $9.06 | $9.06 | 55,917 | — | — |
| 2007-04-27 | $8.76 | $8.76 | 12,167 | — | — |
| 2007-04-26 | $8.64 | $8.64 | 77,850 | — | — |
| 2007-04-25 | $8.22 | $8.22 | 13,600 | — | — |
| 2007-04-24 | $8.16 | $8.16 | 15,667 | — | — |
| 2007-04-23 | $8.34 | $8.34 | 17,917 | — | — |
| 2007-04-20 | $8.46 | $8.46 | 20,000 | — | — |
| 2007-04-19 | $8.58 | $8.58 | 11,583 | — | — |
| 2007-04-18 | $8.64 | $8.64 | 22,117 | — | — |
| 2007-04-17 | $8.94 | $8.94 | 36,050 | — | — |
| 2007-04-16 | $8.40 | $8.40 | 22,983 | — | — |
| 2007-04-13 | $8.40 | $8.40 | 34,900 | — | — |
| 2007-04-12 | $8.88 | $8.88 | 9,600 | — | — |
| 2007-04-11 | $9.00 | $9.00 | 31,750 | — | — |
| 2007-04-10 | $9.06 | $9.06 | 38,617 | — | — |
| 2007-04-09 | $9.18 | $9.18 | 9,717 | — | — |
| 2007-04-05 | $9.12 | $9.12 | 4,817 | — | — |
| 2007-04-04 | $9.18 | $9.18 | 11,567 | — | — |
| 2007-04-03 | $9.30 | $9.30 | 14,200 | — | — |
| 2007-04-02 | $9.60 | $9.60 | 5,933 | — | — |
| 2007-03-30 | $9.60 | $9.60 | 1,000 | — | — |
| 2007-03-29 | $9.54 | $9.54 | 10,933 | — | — |
| 2007-03-28 | $9.72 | $9.72 | 783 | — | — |
| 2007-03-27 | $9.72 | $9.72 | 6,517 | — | — |
| 2007-03-26 | $9.90 | $9.90 | 4,133 | — | — |
| 2007-03-23 | $9.96 | $9.96 | 1,633 | — | — |
| 2007-03-22 | $10.02 | $10.02 | 1,717 | — | — |
| 2007-03-21 | $10.14 | $10.14 | 9,667 | — | — |
| 2007-03-20 | $10.14 | $10.14 | 19,167 | — | — |
| 2007-03-19 | $10.08 | $10.08 | 3,750 | — | — |
| 2007-03-16 | $10.08 | $10.08 | 16,183 | — | — |
| 2007-03-15 | $9.66 | $9.66 | 1,533 | — | — |
| 2007-03-14 | $9.54 | $9.54 | 7,267 | — | — |
| 2007-03-13 | $9.84 | $9.84 | 3,467 | — | — |
| 2007-03-12 | $9.78 | $9.78 | 5,283 | — | — |
| 2007-03-09 | $9.78 | $9.78 | 12,500 | — | — |
| 2007-03-08 | $9.78 | $9.78 | 8,800 | — | — |
| 2007-03-07 | $9.96 | $9.96 | 10,533 | — | — |
| 2007-03-06 | $9.48 | $9.48 | 6,117 | — | — |
| 2007-03-05 | $9.42 | $9.42 | 2,817 | — | — |
| 2007-03-02 | $9.96 | $9.96 | 7,817 | — | — |
| 2007-03-01 | $9.66 | $9.66 | 7,417 | — | — |
| 2007-02-28 | $9.42 | $9.42 | 5,600 | — | — |
| 2007-02-27 | $9.48 | $9.48 | 11,417 | — | — |
| 2007-02-26 | $9.48 | $9.48 | 20,217 | — | — |
| 2007-02-23 | $9.96 | $9.96 | 6,967 | — | — |
| 2007-02-22 | $10.14 | $10.14 | 4,317 | — | — |
| 2007-02-21 | $10.32 | $10.32 | 5,417 | — | — |
| 2007-02-20 | $10.08 | $10.08 | 9,800 | — | — |
| 2007-02-16 | $10.14 | $10.14 | 19,067 | — | — |
| 2007-02-15 | $10.44 | $10.44 | 11,067 | — | — |
| 2007-02-14 | $10.68 | $10.68 | 11,633 | — | — |
| 2007-02-13 | $10.44 | $10.44 | 6,900 | — | — |
| 2007-02-12 | $10.92 | $10.92 | 11,017 | — | — |
| 2007-02-09 | $11.40 | $11.40 | 46,567 | — | — |
| 2007-02-08 | $11.40 | $11.40 | 65,100 | — | — |
| 2007-02-07 | $10.68 | $10.68 | 7,150 | — | — |
| 2007-02-06 | $10.68 | $10.68 | 7,383 | — | — |
| 2007-02-05 | $10.86 | $10.86 | 11,167 | — | — |
| 2007-02-02 | $11.10 | $11.10 | 11,183 | — | — |
| 2007-02-01 | $11.10 | $11.10 | 26,067 | — | — |
| 2007-01-31 | $10.80 | $10.80 | 19,933 | — | — |
| 2007-01-30 | $10.98 | $10.98 | 27,217 | — | — |
| 2007-01-29 | $10.68 | $10.68 | 17,600 | — | — |
| 2007-01-26 | $10.14 | $10.14 | 7,500 | — | — |
| 2007-01-25 | $9.96 | $9.96 | 6,733 | — | — |
| 2007-01-24 | $9.96 | $9.96 | 10,983 | — | — |
| 2007-01-23 | $9.48 | $9.48 | 28,283 | — | — |
| 2007-01-22 | $9.78 | $9.78 | 9,833 | — | — |
| 2007-01-19 | $10.20 | $10.20 | 9,100 | — | — |
| 2007-01-18 | $9.54 | $9.54 | 21,467 | — | — |
| 2007-01-17 | $9.90 | $9.90 | 4,450 | — | — |
| 2007-01-16 | $9.90 | $9.90 | 2,200 | — | — |
| 2007-01-12 | $9.78 | $9.78 | 13,133 | — | — |
| 2007-01-11 | $10.02 | $10.02 | 5,350 | — | — |
| 2007-01-10 | $10.44 | $10.44 | 4,817 | — | — |
| 2007-01-09 | $10.14 | $10.14 | 3,083 | — | — |
| 2007-01-08 | $10.14 | $10.14 | 4,183 | — | — |
| 2007-01-05 | $10.26 | $10.26 | 4,233 | — | — |
| 2007-01-04 | $10.26 | $10.26 | 6,500 | — | — |
| 2007-01-03 | $9.90 | $9.90 | 6,067 | — | — |