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
- 1998-04-23 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 | $6.59 | $6.59 | 718,800 | — | — |
| 2007-12-28 | $6.50 | $6.50 | 858,000 | — | — |
| 2007-12-27 | $6.57 | $6.57 | 647,600 | — | — |
| 2007-12-26 | $6.68 | $6.68 | 530,800 | — | — |
| 2007-12-24 | $6.61 | $6.61 | 221,200 | — | — |
| 2007-12-21 | $6.56 | $6.56 | 3,039,600 | — | — |
| 2007-12-20 | $6.54 | $6.54 | 1,055,600 | — | — |
| 2007-12-19 | $6.50 | $6.50 | 649,200 | — | — |
| 2007-12-18 | $6.39 | $6.39 | 1,059,200 | — | — |
| 2007-12-17 | $6.23 | $6.23 | 526,800 | — | — |
| 2007-12-14 | $6.35 | $6.35 | 663,600 | — | — |
| 2007-12-13 | $6.46 | $6.46 | 982,000 | — | — |
| 2007-12-12 | $6.45 | $6.45 | 548,000 | — | — |
| 2007-12-11 | $6.41 | $6.41 | 710,000 | — | — |
| 2007-12-10 | $6.77 | $6.77 | 586,800 | — | — |
| 2007-12-07 | $6.74 | $6.74 | 836,400 | — | — |
| 2007-12-06 | $6.70 | $6.70 | 1,235,200 | — | — |
| 2007-12-05 | $6.63 | $6.63 | 757,600 | — | — |
| 2007-12-04 | $6.67 | $6.67 | 1,085,200 | — | — |
| 2007-12-03 | $6.66 | $6.66 | 769,600 | — | — |
| 2007-11-30 | $6.78 | $6.78 | 1,340,400 | — | — |
| 2007-11-29 | $6.88 | $6.88 | 809,200 | — | — |
| 2007-11-28 | $6.96 | $6.96 | 676,400 | — | — |
| 2007-11-27 | $6.74 | $6.74 | 1,029,600 | — | — |
| 2007-11-26 | $6.62 | $6.62 | 698,800 | — | — |
| 2007-11-23 | $6.93 | $6.93 | 497,600 | — | — |
| 2007-11-21 | $6.77 | $6.77 | 692,000 | — | — |
| 2007-11-20 | $6.93 | $6.93 | 872,800 | — | — |
| 2007-11-19 | $6.91 | $6.91 | 879,200 | — | — |
| 2007-11-16 | $6.98 | $6.98 | 718,400 | — | — |
| 2007-11-15 | $6.85 | $6.85 | 762,400 | — | — |
| 2007-11-14 | $6.88 | $6.88 | 1,079,200 | — | — |
| 2007-11-13 | $6.97 | $6.97 | 774,400 | — | — |
| 2007-11-12 | $6.78 | $6.78 | 681,600 | — | — |
| 2007-11-09 | $6.72 | $6.72 | 807,200 | — | — |
| 2007-11-08 | $6.83 | $6.83 | 1,055,200 | — | — |
| 2007-11-07 | $6.98 | $6.98 | 671,200 | — | — |
| 2007-11-06 | $7.21 | $7.21 | 618,000 | — | — |
| 2007-11-05 | $7.21 | $7.21 | 569,600 | — | — |
| 2007-11-02 | $7.33 | $7.33 | 495,600 | — | — |
| 2007-11-01 | $7.16 | $7.16 | 888,400 | — | — |
| 2007-10-31 | $7.54 | $7.54 | 1,220,000 | — | — |
| 2007-10-30 | $7.31 | $7.31 | 802,400 | — | — |
| 2007-10-29 | $7.31 | $7.31 | 688,800 | — | — |
| 2007-10-26 | $7.32 | $7.32 | 764,400 | — | — |
| 2007-10-25 | $7.18 | $7.18 | 1,309,200 | — | — |
| 2007-10-24 | $7.25 | $7.25 | 2,442,400 | — | — |
| 2007-10-23 | $7.44 | $7.44 | 1,145,600 | — | — |
| 2007-10-22 | $7.25 | $7.25 | 880,000 | — | — |
| 2007-10-19 | $7.09 | $7.09 | 913,600 | — | — |
| 2007-10-18 | $7.17 | $7.17 | 607,600 | — | — |
| 2007-10-17 | $7.13 | $7.13 | 1,107,200 | — | — |
| 2007-10-16 | $7.01 | $7.01 | 1,173,600 | — | — |
| 2007-10-15 | $7.11 | $7.11 | 1,828,000 | — | — |
| 2007-10-12 | $7.47 | $7.47 | 670,000 | — | — |
| 2007-10-11 | $7.28 | $7.28 | 857,600 | — | — |
| 2007-10-10 | $7.48 | $7.48 | 681,200 | — | — |
| 2007-10-09 | $7.38 | $7.38 | 788,800 | — | — |
| 2007-10-08 | $7.33 | $7.33 | 930,000 | — | — |
| 2007-10-05 | $7.46 | $7.46 | 1,079,600 | — | — |
| 2007-10-04 | $7.21 | $7.21 | 606,800 | — | — |
| 2007-10-03 | $7.17 | $7.17 | 365,600 | — | — |
| 2007-10-02 | $7.28 | $7.28 | 934,000 | — | — |
| 2007-10-01 | $7.09 | $7.09 | 738,000 | — | — |
| 2007-09-28 | $6.85 | $6.85 | 952,800 | — | — |
| 2007-09-27 | $6.96 | $6.96 | 432,000 | — | — |
| 2007-09-26 | $7.01 | $7.01 | 423,600 | — | — |
| 2007-09-25 | $7.02 | $7.02 | 1,347,600 | — | — |
| 2007-09-24 | $7.05 | $7.05 | 791,600 | — | — |
| 2007-09-21 | $7.36 | $7.36 | 1,612,000 | — | — |
| 2007-09-20 | $7.45 | $7.45 | 1,392,000 | — | — |
| 2007-09-19 | $7.23 | $7.23 | 907,200 | — | — |
| 2007-09-18 | $7.04 | $7.04 | 1,036,800 | — | — |
| 2007-09-17 | $6.75 | $6.75 | 2,102,800 | — | — |
| 2007-09-14 | $6.81 | $6.81 | 1,140,400 | — | — |
| 2007-09-13 | $6.93 | $6.93 | 637,200 | — | — |
| 2007-09-12 | $7.04 | $7.04 | 1,122,000 | — | — |
| 2007-09-11 | $7.26 | $7.26 | 714,000 | — | — |
| 2007-09-10 | $7.10 | $7.10 | 552,400 | — | — |
| 2007-09-07 | $7.09 | $7.09 | 612,800 | — | — |
| 2007-09-06 | $7.20 | $7.20 | 434,400 | — | — |
| 2007-09-05 | $7.15 | $7.15 | 774,800 | — | — |
| 2007-09-04 | $7.22 | $7.22 | 542,400 | — | — |
| 2007-08-31 | $7.22 | $7.22 | 354,800 | — | — |
| 2007-08-30 | $7.16 | $7.16 | 480,400 | — | — |
| 2007-08-29 | $7.16 | $7.16 | 570,000 | — | — |
| 2007-08-28 | $6.93 | $6.93 | 538,400 | — | — |
| 2007-08-27 | $7.10 | $7.10 | 560,400 | — | — |
| 2007-08-24 | $7.07 | $7.07 | 597,600 | — | — |
| 2007-08-23 | $6.98 | $6.98 | 730,000 | — | — |
| 2007-08-22 | $7.02 | $7.02 | 1,148,400 | — | — |
| 2007-08-21 | $7.04 | $7.04 | 1,116,000 | — | — |
| 2007-08-20 | $7.03 | $7.03 | 938,800 | — | — |
| 2007-08-17 | $6.95 | $6.95 | 2,303,200 | — | — |
| 2007-08-16 | $6.95 | $6.95 | 1,432,400 | — | — |
| 2007-08-15 | $6.81 | $6.81 | 924,400 | — | — |
| 2007-08-14 | $6.92 | $6.92 | 842,000 | — | — |
| 2007-08-13 | $6.96 | $6.96 | 1,849,600 | — | — |
| 2007-08-10 | $6.84 | $6.84 | 3,048,400 | — | — |
| 2007-08-09 | $6.30 | $6.30 | 5,944,000 | — | — |
| 2007-08-08 | $6.59 | $6.59 | 3,201,600 | — | — |
| 2007-08-07 | $6.82 | $6.82 | 1,780,800 | — | — |
| 2007-08-06 | $6.88 | $6.88 | 1,529,600 | — | — |
| 2007-08-03 | $6.83 | $6.83 | 2,057,600 | — | — |
| 2007-08-02 | $7.04 | $7.04 | 1,335,600 | — | — |
| 2007-08-01 | $6.99 | $6.99 | 2,872,000 | — | — |
| 2007-07-31 | $6.97 | $6.97 | 1,662,000 | — | — |
| 2007-07-30 | $7.07 | $7.07 | 1,278,000 | — | — |
| 2007-07-27 | $7.10 | $7.10 | 1,408,400 | — | — |
| 2007-07-26 | $7.34 | $7.34 | 2,494,400 | — | — |
| 2007-07-25 | $7.67 | $7.67 | 5,518,800 | — | — |
| 2007-07-24 | $7.06 | $7.06 | 1,736,800 | — | — |
| 2007-07-23 | $7.24 | $7.24 | 1,939,600 | — | — |
| 2007-07-20 | $7.26 | $7.26 | 1,510,000 | — | — |
| 2007-07-19 | $7.26 | $7.26 | 591,600 | — | — |
| 2007-07-18 | $7.13 | $7.13 | 642,800 | — | — |
| 2007-07-17 | $7.12 | $7.12 | 938,400 | — | — |
| 2007-07-16 | $7.04 | $7.04 | 347,200 | — | — |
| 2007-07-13 | $7.13 | $7.13 | 400,400 | — | — |
| 2007-07-12 | $7.18 | $7.18 | 664,000 | — | — |
| 2007-07-11 | $7.13 | $7.13 | 834,800 | — | — |
| 2007-07-10 | $7.02 | $7.02 | 874,800 | — | — |
| 2007-07-09 | $7.11 | $7.11 | 961,200 | — | — |
| 2007-07-06 | $7.06 | $7.06 | 865,600 | — | — |
| 2007-07-05 | $6.94 | $6.94 | 496,400 | — | — |
| 2007-07-03 | $6.96 | $6.96 | 228,000 | — | — |
| 2007-07-02 | $7.02 | $7.02 | 500,400 | — | — |
| 2007-06-29 | $6.98 | $6.98 | 1,034,000 | — | — |
| 2007-06-28 | $7.04 | $7.04 | 764,000 | — | — |
| 2007-06-27 | $6.98 | $6.98 | 795,200 | — | — |
| 2007-06-26 | $6.70 | $6.70 | 1,039,200 | — | — |
| 2007-06-25 | $6.78 | $6.78 | 918,800 | — | — |
| 2007-06-22 | $6.84 | $6.84 | 2,594,000 | — | — |
| 2007-06-21 | $7.01 | $7.01 | 2,280,800 | — | — |
| 2007-06-20 | $6.64 | $6.64 | 938,800 | — | — |
| 2007-06-19 | $6.90 | $6.90 | 469,200 | — | — |
| 2007-06-18 | $6.93 | $6.93 | 365,200 | — | — |
| 2007-06-15 | $6.91 | $6.91 | 1,048,400 | — | — |
| 2007-06-14 | $6.90 | $6.90 | 771,200 | — | — |
| 2007-06-13 | $6.92 | $6.92 | 629,200 | — | — |
| 2007-06-12 | $6.86 | $6.86 | 607,200 | — | — |
| 2007-06-11 | $6.87 | $6.87 | 831,200 | — | — |
| 2007-06-08 | $7.03 | $7.03 | 739,600 | — | — |
| 2007-06-07 | $6.91 | $6.91 | 985,600 | — | — |
| 2007-06-06 | $7.10 | $7.10 | 806,800 | — | — |
| 2007-06-05 | $7.10 | $7.10 | 596,400 | — | — |
| 2007-06-04 | $7.21 | $7.21 | 493,600 | — | — |
| 2007-06-01 | $7.30 | $7.30 | 572,800 | — | — |
| 2007-05-31 | $7.27 | $7.27 | 600,800 | — | — |
| 2007-05-30 | $7.29 | $7.29 | 674,400 | — | — |
| 2007-05-29 | $7.24 | $7.24 | 636,800 | — | — |
| 2007-05-25 | $7.15 | $7.15 | 596,800 | — | — |
| 2007-05-24 | $7.10 | $7.10 | 1,123,200 | — | — |
| 2007-05-23 | $7.35 | $7.35 | 691,200 | — | — |
| 2007-05-22 | $7.42 | $7.42 | 847,200 | — | — |
| 2007-05-21 | $7.39 | $7.39 | 653,200 | — | — |
| 2007-05-18 | $7.29 | $7.29 | 608,400 | — | — |
| 2007-05-17 | $7.22 | $7.22 | 1,128,000 | — | — |
| 2007-05-16 | $7.29 | $7.29 | 1,141,600 | — | — |
| 2007-05-15 | $7.05 | $7.05 | 914,800 | — | — |
| 2007-05-14 | $7.09 | $7.09 | 909,600 | — | — |
| 2007-05-11 | $7.14 | $7.14 | 610,000 | — | — |
| 2007-05-10 | $7.08 | $7.08 | 1,188,800 | — | — |
| 2007-05-09 | $7.29 | $7.29 | 965,600 | — | — |
| 2007-05-08 | $7.30 | $7.30 | 713,600 | — | — |
| 2007-05-07 | $7.36 | $7.36 | 910,400 | — | — |
| 2007-05-04 | $7.35 | $7.35 | 567,200 | — | — |
| 2007-05-03 | $7.34 | $7.34 | 1,460,400 | — | — |
| 2007-05-02 | $7.31 | $7.31 | 770,800 | — | — |
| 2007-05-01 | $7.23 | $7.23 | 970,000 | — | — |
| 2007-04-30 | $7.23 | $7.23 | 1,284,400 | — | — |
| 2007-04-27 | $7.49 | $7.49 | 1,111,600 | — | — |
| 2007-04-26 | $7.61 | $7.61 | 1,781,600 | — | — |
| 2007-04-25 | $7.40 | $7.40 | 1,257,600 | — | — |
| 2007-04-24 | $7.45 | $7.45 | 1,212,400 | — | — |
| 2007-04-23 | $7.32 | $7.32 | 663,600 | — | — |
| 2007-04-20 | $7.37 | $7.37 | 1,020,400 | — | — |
| 2007-04-19 | $7.26 | $7.26 | 760,400 | — | — |
| 2007-04-18 | $7.25 | $7.25 | 673,600 | — | — |
| 2007-04-17 | $7.36 | $7.36 | 720,800 | — | — |
| 2007-04-16 | $7.36 | $7.36 | 1,041,200 | — | — |
| 2007-04-13 | $7.25 | $7.25 | 1,431,600 | — | — |
| 2007-04-12 | $7.17 | $7.17 | 635,200 | — | — |
| 2007-04-11 | $7.06 | $7.06 | 764,400 | — | — |
| 2007-04-10 | $7.05 | $7.05 | 692,400 | — | — |
| 2007-04-09 | $6.95 | $6.95 | 364,400 | — | — |
| 2007-04-05 | $7.00 | $7.00 | 434,800 | — | — |
| 2007-04-04 | $6.94 | $6.94 | 446,400 | — | — |
| 2007-04-03 | $6.94 | $6.94 | 1,002,800 | — | — |
| 2007-04-02 | $6.90 | $6.90 | 687,600 | — | — |
| 2007-03-30 | $6.86 | $6.86 | 1,134,000 | — | — |
| 2007-03-29 | $6.76 | $6.76 | 647,200 | — | — |
| 2007-03-28 | $6.79 | $6.79 | 780,800 | — | — |
| 2007-03-27 | $6.94 | $6.94 | 700,000 | — | — |
| 2007-03-26 | $6.92 | $6.92 | 533,200 | — | — |
| 2007-03-23 | $6.93 | $6.93 | 359,600 | — | — |
| 2007-03-22 | $6.96 | $6.96 | 619,200 | — | — |
| 2007-03-21 | $6.95 | $6.95 | 814,000 | — | — |
| 2007-03-20 | $6.80 | $6.80 | 1,032,800 | — | — |
| 2007-03-19 | $6.61 | $6.61 | 1,008,400 | — | — |
| 2007-03-16 | $6.63 | $6.63 | 1,560,800 | — | — |
| 2007-03-15 | $6.67 | $6.67 | 612,800 | — | — |
| 2007-03-14 | $6.58 | $6.58 | 1,191,200 | — | — |
| 2007-03-13 | $6.55 | $6.55 | 1,393,200 | — | — |
| 2007-03-12 | $6.73 | $6.73 | 1,414,000 | — | — |
| 2007-03-09 | $6.73 | $6.73 | 1,351,200 | — | — |
| 2007-03-08 | $6.81 | $6.81 | 1,481,600 | — | — |
| 2007-03-07 | $6.95 | $6.95 | 1,464,000 | — | — |
| 2007-03-06 | $6.94 | $6.94 | 957,200 | — | — |
| 2007-03-05 | $6.73 | $6.73 | 786,400 | — | — |
| 2007-03-02 | $6.86 | $6.86 | 936,000 | — | — |
| 2007-03-01 | $7.00 | $7.00 | 986,400 | — | — |
| 2007-02-28 | $6.96 | $6.96 | 1,304,800 | — | — |
| 2007-02-27 | $6.99 | $6.99 | 1,159,600 | — | — |
| 2007-02-26 | $7.36 | $7.36 | 929,600 | — | — |
| 2007-02-23 | $7.26 | $7.26 | 730,000 | — | — |
| 2007-02-22 | $7.33 | $7.33 | 562,800 | — | — |
| 2007-02-21 | $7.33 | $7.33 | 628,800 | — | — |
| 2007-02-20 | $7.35 | $7.35 | 954,000 | — | — |
| 2007-02-16 | $7.19 | $7.19 | 673,600 | — | — |
| 2007-02-15 | $7.20 | $7.20 | 805,600 | — | — |
| 2007-02-14 | $7.21 | $7.21 | 1,980,800 | — | — |
| 2007-02-13 | $7.15 | $7.15 | 2,136,800 | — | — |
| 2007-02-12 | $7.21 | $7.21 | 2,003,200 | — | — |
| 2007-02-09 | $7.08 | $7.08 | 2,540,800 | — | — |
| 2007-02-08 | $6.90 | $6.90 | 2,855,200 | — | — |
| 2007-02-07 | $7.22 | $7.22 | 3,614,000 | — | — |
| 2007-02-06 | $6.96 | $6.96 | 948,000 | — | — |
| 2007-02-05 | $6.95 | $6.95 | 668,400 | — | — |
| 2007-02-02 | $7.04 | $7.04 | 1,133,600 | — | — |
| 2007-02-01 | $7.00 | $7.00 | 910,400 | — | — |
| 2007-01-31 | $7.02 | $7.02 | 1,876,000 | — | — |
| 2007-01-30 | $6.97 | $6.97 | 1,173,600 | — | — |
| 2007-01-29 | $6.94 | $6.94 | 678,000 | — | — |
| 2007-01-26 | $6.90 | $6.90 | 756,000 | — | — |
| 2007-01-25 | $6.91 | $6.91 | 1,084,000 | — | — |
| 2007-01-24 | $6.98 | $6.98 | 1,285,200 | — | — |
| 2007-01-23 | $6.97 | $6.97 | 967,200 | — | — |
| 2007-01-22 | $6.94 | $6.94 | 636,400 | — | — |
| 2007-01-19 | $7.04 | $7.04 | 584,000 | — | — |
| 2007-01-18 | $7.06 | $7.06 | 1,002,800 | — | — |
| 2007-01-17 | $7.18 | $7.18 | 944,400 | — | — |
| 2007-01-16 | $7.24 | $7.24 | 1,472,800 | — | — |
| 2007-01-12 | $7.23 | $7.23 | 612,400 | — | — |
| 2007-01-11 | $7.25 | $7.25 | 1,063,200 | — | — |
| 2007-01-10 | $7.16 | $7.16 | 577,200 | — | — |
| 2007-01-09 | $7.14 | $7.14 | 1,714,400 | — | — |
| 2007-01-08 | $7.15 | $7.15 | 869,600 | — | — |
| 2007-01-05 | $7.09 | $7.09 | 1,755,600 | — | — |
| 2007-01-04 | $7.29 | $7.29 | 2,610,000 | — | — |
| 2007-01-03 | $7.54 | $7.54 | 1,353,200 | — | — |