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
- 2006-12-08 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 | $4.60 | $4.60 | 19,600 | — | — |
| 2007-12-28 | $4.55 | $4.55 | 1,000 | — | — |
| 2007-12-27 | $4.64 | $4.64 | 32,400 | — | — |
| 2007-12-26 | $4.58 | $4.58 | 73,100 | — | — |
| 2007-12-24 | $4.74 | $4.74 | 18,600 | — | — |
| 2007-12-21 | $4.80 | $4.80 | 3,300 | — | — |
| 2007-12-20 | $4.71 | $4.71 | 15,900 | — | — |
| 2007-12-19 | $4.59 | $4.59 | 9,100 | — | — |
| 2007-12-18 | $4.88 | $4.88 | 1,500 | — | — |
| 2007-12-17 | $4.79 | $4.79 | 400 | — | — |
| 2007-12-14 | $4.89 | $4.89 | 57,600 | — | — |
| 2007-12-13 | $4.78 | $4.78 | 37,100 | — | — |
| 2007-12-12 | $4.70 | $4.70 | 23,000 | — | — |
| 2007-12-11 | $4.76 | $4.76 | 5,500 | — | — |
| 2007-12-10 | $4.76 | $4.76 | 12,500 | — | — |
| 2007-12-07 | $4.48 | $4.48 | 7,300 | — | — |
| 2007-12-06 | $4.50 | $4.50 | 45,300 | — | — |
| 2007-12-05 | $4.46 | $4.46 | 2,800 | — | — |
| 2007-12-04 | $4.50 | $4.50 | 74,200 | — | — |
| 2007-12-03 | $4.33 | $4.33 | 600 | — | — |
| 2007-11-30 | $4.55 | $4.55 | 33,700 | — | — |
| 2007-11-29 | $4.50 | $4.50 | 6,100 | — | — |
| 2007-11-28 | $4.56 | $4.56 | 5,700 | — | — |
| 2007-11-27 | $4.65 | $4.65 | 2,600 | — | — |
| 2007-11-26 | $4.75 | $4.75 | 600 | — | — |
| 2007-11-23 | $4.90 | $4.90 | 500 | — | — |
| 2007-11-21 | $4.90 | $4.90 | 0 | — | — |
| 2007-11-20 | $4.90 | $4.90 | 1,500 | — | — |
| 2007-11-19 | $5.00 | $5.00 | 3,700 | — | — |
| 2007-11-16 | $5.00 | $5.00 | 200 | — | — |
| 2007-11-15 | $4.81 | $4.81 | 56,600 | — | — |
| 2007-11-14 | $5.10 | $5.10 | 3,000 | — | — |
| 2007-11-13 | $4.98 | $4.98 | 8,800 | — | — |
| 2007-11-12 | $5.00 | $5.00 | 8,200 | — | — |
| 2007-11-09 | $5.08 | $5.08 | 12,300 | — | — |
| 2007-11-08 | $4.91 | $4.91 | 51,600 | — | — |
| 2007-11-07 | $4.99 | $4.99 | 11,200 | — | — |
| 2007-11-06 | $5.00 | $5.00 | 85,600 | — | — |
| 2007-11-05 | $5.51 | $5.51 | 2,700 | — | — |
| 2007-11-02 | $5.70 | $5.70 | 9,400 | — | — |
| 2007-11-01 | $5.49 | $5.49 | 2,700 | — | — |
| 2007-10-31 | $5.70 | $5.70 | 7,600 | — | — |
| 2007-10-30 | $5.40 | $5.40 | 11,700 | — | — |
| 2007-10-29 | $5.58 | $5.58 | 28,100 | — | — |
| 2007-10-26 | $5.83 | $5.83 | 31,000 | — | — |
| 2007-10-25 | $6.10 | $6.10 | 27,500 | — | — |
| 2007-10-24 | $7.26 | $7.26 | 200,700 | — | — |
| 2007-10-23 | $7.08 | $7.08 | 7,900 | — | — |
| 2007-10-22 | $6.99 | $6.99 | 3,500 | — | — |
| 2007-10-19 | $7.34 | $7.34 | 3,900 | — | — |
| 2007-10-18 | $7.45 | $7.45 | 400 | — | — |
| 2007-10-17 | $7.46 | $7.46 | 2,800 | — | — |
| 2007-10-16 | $7.44 | $7.44 | 5,400 | — | — |
| 2007-10-15 | $8.02 | $8.02 | 100 | — | — |
| 2007-10-12 | $7.90 | $7.90 | 3,600 | — | — |
| 2007-10-11 | $7.96 | $7.96 | 6,700 | — | — |
| 2007-10-10 | $8.26 | $8.26 | 1,700 | — | — |
| 2007-10-09 | $8.48 | $8.48 | 26,700 | — | — |
| 2007-10-08 | $8.08 | $8.08 | 400 | — | — |
| 2007-10-05 | $8.08 | $8.08 | 1,600 | — | — |
| 2007-10-04 | $8.07 | $8.07 | 6,200 | — | — |
| 2007-10-03 | $8.04 | $8.04 | 4,600 | — | — |
| 2007-10-02 | $8.10 | $8.10 | 8,500 | — | — |
| 2007-10-01 | $8.09 | $8.09 | 11,300 | — | — |
| 2007-09-28 | $7.90 | $7.90 | 14,100 | — | — |
| 2007-09-27 | $7.67 | $7.67 | 23,900 | — | — |
| 2007-09-26 | $7.60 | $7.60 | 8,800 | — | — |
| 2007-09-25 | $7.45 | $7.45 | 7,800 | — | — |
| 2007-09-24 | $7.26 | $7.26 | 3,500 | — | — |
| 2007-09-21 | $7.36 | $7.36 | 10,700 | — | — |
| 2007-09-20 | $7.26 | $7.26 | 21,600 | — | — |
| 2007-09-19 | $6.91 | $6.91 | 2,900 | — | — |
| 2007-09-18 | $6.80 | $6.80 | 4,900 | — | — |
| 2007-09-17 | $6.71 | $6.71 | 7,700 | — | — |
| 2007-09-14 | $6.79 | $6.79 | 12,300 | — | — |
| 2007-09-13 | $6.77 | $6.77 | 12,900 | — | — |
| 2007-09-12 | $6.70 | $6.70 | 47,600 | — | — |
| 2007-09-11 | $6.82 | $6.82 | 10,100 | — | — |
| 2007-09-10 | $6.64 | $6.64 | 7,400 | — | — |
| 2007-09-07 | $6.63 | $6.63 | 17,200 | — | — |
| 2007-09-06 | $6.38 | $6.38 | 1,800 | — | — |
| 2007-09-05 | $6.43 | $6.43 | 5,700 | — | — |
| 2007-09-04 | $6.56 | $6.56 | 300 | — | — |
| 2007-08-31 | $6.59 | $6.59 | 2,100 | — | — |
| 2007-08-30 | $6.70 | $6.70 | 1,500 | — | — |
| 2007-08-29 | $7.20 | $7.20 | 11,300 | — | — |
| 2007-08-28 | $6.61 | $6.61 | 3,100 | — | — |
| 2007-08-27 | $6.75 | $6.75 | 800 | — | — |
| 2007-08-24 | $6.82 | $6.82 | 1,700 | — | — |
| 2007-08-23 | $6.91 | $6.91 | 3,400 | — | — |
| 2007-08-22 | $7.14 | $7.14 | 100 | — | — |
| 2007-08-21 | $7.09 | $7.09 | 6,800 | — | — |
| 2007-08-20 | $7.35 | $7.35 | 1,300 | — | — |
| 2007-08-17 | $7.22 | $7.22 | 23,200 | — | — |
| 2007-08-16 | $7.26 | $7.26 | 15,400 | — | — |
| 2007-08-15 | $8.07 | $8.07 | 500 | — | — |
| 2007-08-14 | $8.34 | $8.34 | 0 | — | — |
| 2007-08-13 | $8.34 | $8.34 | 500 | — | — |
| 2007-08-10 | $8.19 | $8.19 | 1,000 | — | — |
| 2007-08-09 | $8.39 | $8.39 | 1,300 | — | — |
| 2007-08-08 | $8.46 | $8.46 | 12,600 | — | — |
| 2007-08-07 | $8.30 | $8.30 | 7,000 | — | — |
| 2007-08-06 | $8.30 | $8.30 | 7,300 | — | — |
| 2007-08-03 | $8.39 | $8.39 | 6,700 | — | — |
| 2007-08-02 | $8.50 | $8.50 | 5,200 | — | — |
| 2007-08-01 | $8.30 | $8.30 | 5,500 | — | — |
| 2007-07-31 | $8.30 | $8.30 | 16,200 | — | — |
| 2007-07-30 | $8.45 | $8.45 | 4,200 | — | — |
| 2007-07-27 | $8.56 | $8.56 | 3,600 | — | — |
| 2007-07-26 | $8.37 | $8.37 | 1,900 | — | — |
| 2007-07-25 | $8.50 | $8.50 | 600 | — | — |
| 2007-07-24 | $8.49 | $8.49 | 8,500 | — | — |
| 2007-07-23 | $8.48 | $8.48 | 4,700 | — | — |
| 2007-07-20 | $8.49 | $8.49 | 18,400 | — | — |
| 2007-07-19 | $8.47 | $8.47 | 3,200 | — | — |
| 2007-07-18 | $8.50 | $8.50 | 8,100 | — | — |
| 2007-07-17 | $8.50 | $8.50 | 9,600 | — | — |
| 2007-07-16 | $8.40 | $8.40 | 11,200 | — | — |
| 2007-07-13 | $8.45 | $8.45 | 700 | — | — |
| 2007-07-12 | $8.45 | $8.45 | 2,400 | — | — |
| 2007-07-11 | $8.44 | $8.44 | 22,300 | — | — |
| 2007-07-10 | $8.37 | $8.37 | 2,800 | — | — |
| 2007-07-09 | $8.70 | $8.70 | 50,700 | — | — |
| 2007-07-06 | $8.54 | $8.54 | 10,000 | — | — |
| 2007-07-05 | $8.50 | $8.50 | 23,300 | — | — |
| 2007-07-03 | $8.49 | $8.49 | 2,600 | — | — |
| 2007-07-02 | $8.37 | $8.37 | 6,000 | — | — |
| 2007-06-29 | $8.38 | $8.38 | 15,000 | — | — |
| 2007-06-28 | $8.30 | $8.30 | 6,200 | — | — |
| 2007-06-27 | $8.37 | $8.37 | 4,200 | — | — |
| 2007-06-26 | $8.35 | $8.35 | 5,700 | — | — |
| 2007-06-25 | $8.60 | $8.60 | 5,400 | — | — |
| 2007-06-22 | $8.65 | $8.65 | 4,500 | — | — |
| 2007-06-21 | $8.68 | $8.68 | 3,600 | — | — |
| 2007-06-20 | $8.61 | $8.61 | 15,600 | — | — |
| 2007-06-19 | $8.75 | $8.75 | 2,600 | — | — |
| 2007-06-18 | $8.80 | $8.80 | 6,700 | — | — |
| 2007-06-15 | $8.73 | $8.73 | 11,200 | — | — |
| 2007-06-14 | $8.56 | $8.56 | 73,000 | — | — |
| 2007-06-13 | $8.70 | $8.70 | 17,300 | — | — |
| 2007-06-12 | $8.77 | $8.77 | 1,000 | — | — |
| 2007-06-11 | $8.87 | $8.87 | 7,200 | — | — |
| 2007-06-08 | $8.74 | $8.74 | 16,900 | — | — |
| 2007-06-07 | $8.75 | $8.75 | 23,200 | — | — |
| 2007-06-06 | $8.99 | $8.99 | 21,100 | — | — |
| 2007-06-05 | $9.10 | $9.10 | 9,400 | — | — |
| 2007-06-04 | $9.07 | $9.07 | 30,300 | — | — |
| 2007-06-01 | $9.49 | $9.49 | 7,700 | — | — |
| 2007-05-31 | $9.15 | $9.15 | 2,400 | — | — |
| 2007-05-30 | $9.20 | $9.20 | 3,700 | — | — |
| 2007-05-29 | $9.11 | $9.11 | 1,000 | — | — |
| 2007-05-25 | $9.15 | $9.15 | 2,900 | — | — |
| 2007-05-24 | $9.20 | $9.20 | 2,000 | — | — |
| 2007-05-23 | $9.20 | $9.20 | 2,800 | — | — |
| 2007-05-22 | $9.06 | $9.06 | 11,600 | — | — |
| 2007-05-21 | $9.08 | $9.08 | 15,200 | — | — |
| 2007-05-18 | $9.20 | $9.20 | 700 | — | — |
| 2007-05-17 | $9.25 | $9.25 | 14,000 | — | — |
| 2007-05-16 | $9.31 | $9.31 | 8,600 | — | — |
| 2007-05-15 | $9.37 | $9.37 | 13,300 | — | — |
| 2007-05-14 | $9.43 | $9.43 | 2,700 | — | — |
| 2007-05-11 | $9.56 | $9.56 | 100 | — | — |
| 2007-05-10 | $9.49 | $9.49 | 1,100 | — | — |
| 2007-05-09 | $9.50 | $9.50 | 2,200 | — | — |
| 2007-05-08 | $9.49 | $9.49 | 900 | — | — |
| 2007-05-07 | $9.52 | $9.52 | 500 | — | — |
| 2007-05-04 | $9.52 | $9.52 | 1,600 | — | — |
| 2007-05-03 | $9.74 | $9.74 | 13,000 | — | — |
| 2007-05-02 | $9.58 | $9.58 | 9,800 | — | — |
| 2007-05-01 | $9.41 | $9.41 | 5,500 | — | — |
| 2007-04-30 | $9.75 | $9.75 | 113,600 | — | — |
| 2007-04-27 | $9.49 | $9.49 | 0 | — | — |
| 2007-04-26 | $9.49 | $9.49 | 1,100 | — | — |
| 2007-04-25 | $9.64 | $9.64 | 8,900 | — | — |
| 2007-04-24 | $9.49 | $9.49 | 2,900 | — | — |
| 2007-04-23 | $9.34 | $9.34 | 6,900 | — | — |
| 2007-04-20 | $9.51 | $9.51 | 5,500 | — | — |
| 2007-04-19 | $9.74 | $9.74 | 11,200 | — | — |
| 2007-04-18 | $9.69 | $9.69 | 12,700 | — | — |
| 2007-04-17 | $9.55 | $9.55 | 16,100 | — | — |
| 2007-04-16 | $9.76 | $9.76 | 24,300 | — | — |
| 2007-04-13 | $10.00 | $10.00 | 8,900 | — | — |
| 2007-04-12 | $10.01 | $10.01 | 0 | — | — |
| 2007-04-11 | $10.01 | $10.01 | 4,300 | — | — |
| 2007-04-10 | $10.23 | $10.23 | 41,400 | — | — |
| 2007-04-09 | $10.56 | $10.56 | 2,000 | — | — |
| 2007-04-05 | $10.61 | $10.61 | 2,800 | — | — |
| 2007-04-04 | $10.49 | $10.49 | 15,700 | — | — |
| 2007-04-03 | $10.64 | $10.64 | 8,500 | — | — |
| 2007-04-02 | $10.58 | $10.58 | 1,600 | — | — |
| 2007-03-30 | $10.76 | $10.76 | 57,000 | — | — |
| 2007-03-29 | $10.73 | $10.73 | 1,200 | — | — |
| 2007-03-28 | $10.86 | $10.86 | 8,000 | — | — |
| 2007-03-27 | $10.82 | $10.82 | 21,000 | — | — |
| 2007-03-26 | $10.78 | $10.78 | 14,200 | — | — |
| 2007-03-23 | $11.20 | $11.20 | 1,000 | — | — |
| 2007-03-22 | $11.05 | $11.05 | 11,000 | — | — |
| 2007-03-21 | $11.21 | $11.21 | 13,600 | — | — |
| 2007-03-20 | $11.10 | $11.10 | 8,600 | — | — |
| 2007-03-19 | $11.19 | $11.19 | 2,600 | — | — |
| 2007-03-16 | $11.20 | $11.20 | 12,600 | — | — |
| 2007-03-15 | $11.50 | $11.50 | 7,500 | — | — |
| 2007-03-14 | $11.59 | $11.59 | 1,800 | — | — |
| 2007-03-13 | $11.60 | $11.60 | 400 | — | — |
| 2007-03-12 | $11.65 | $11.65 | 200 | — | — |
| 2007-03-09 | $11.70 | $11.70 | 8,200 | — | — |
| 2007-03-08 | $11.70 | $11.70 | 6,200 | — | — |
| 2007-03-07 | $11.89 | $11.89 | 7,000 | — | — |
| 2007-03-06 | $11.90 | $11.90 | 6,000 | — | — |
| 2007-03-05 | $12.00 | $12.00 | 900 | — | — |
| 2007-03-02 | $12.10 | $12.10 | 16,800 | — | — |
| 2007-03-01 | $12.00 | $12.00 | 22,100 | — | — |
| 2007-02-28 | $12.19 | $12.19 | 13,700 | — | — |
| 2007-02-27 | $12.06 | $12.06 | 19,400 | — | — |
| 2007-02-26 | $12.09 | $12.09 | 16,700 | — | — |
| 2007-02-23 | $12.45 | $12.45 | 19,800 | — | — |
| 2007-02-22 | $13.08 | $13.08 | 45,800 | — | — |
| 2007-02-21 | $12.24 | $12.24 | 244,400 | — | — |
| 2007-02-20 | $12.00 | $12.00 | 19,700 | — | — |
| 2007-02-16 | $12.00 | $12.00 | 14,000 | — | — |
| 2007-02-15 | $12.00 | $12.00 | 26,000 | — | — |
| 2007-02-14 | $11.91 | $11.91 | 58,700 | — | — |
| 2007-02-13 | $12.13 | $12.13 | 65,400 | — | — |
| 2007-02-12 | $11.80 | $11.80 | 7,400 | — | — |
| 2007-02-09 | $11.80 | $11.80 | 11,900 | — | — |
| 2007-02-08 | $12.00 | $12.00 | 5,500 | — | — |
| 2007-02-07 | $12.00 | $12.00 | 4,500 | — | — |
| 2007-02-06 | $12.00 | $12.00 | 11,500 | — | — |
| 2007-02-05 | $12.00 | $12.00 | 6,000 | — | — |
| 2007-02-02 | $12.00 | $12.00 | 7,600 | — | — |
| 2007-02-01 | $11.99 | $11.99 | 12,400 | — | — |
| 2007-01-31 | $12.00 | $12.00 | 30,800 | — | — |
| 2007-01-30 | $12.10 | $12.10 | 9,200 | — | — |
| 2007-01-29 | $12.15 | $12.15 | 7,700 | — | — |
| 2007-01-26 | $12.15 | $12.15 | 8,600 | — | — |
| 2007-01-25 | $11.30 | $11.30 | 5,500 | — | — |
| 2007-01-24 | $11.25 | $11.25 | 76,300 | — | — |
| 2007-01-23 | $11.94 | $11.94 | 5,100 | — | — |
| 2007-01-22 | $12.30 | $12.30 | 63,100 | — | — |
| 2007-01-19 | $12.39 | $12.39 | 4,500 | — | — |
| 2007-01-18 | $12.79 | $12.79 | 1,600 | — | — |
| 2007-01-17 | $13.00 | $13.00 | 2,100 | — | — |
| 2007-01-16 | $13.23 | $13.23 | 58,200 | — | — |
| 2007-01-12 | $13.05 | $13.05 | 1,100 | — | — |
| 2007-01-11 | $13.01 | $13.01 | 2,500 | — | — |
| 2007-01-10 | $13.41 | $13.41 | 1,300 | — | — |
| 2007-01-09 | $13.25 | $13.25 | 100 | — | — |
| 2007-01-08 | $13.25 | $13.25 | 1,500 | — | — |
| 2007-01-05 | $13.06 | $13.06 | 0 | — | — |
| 2007-01-04 | $13.06 | $13.06 | 4,900 | — | — |
| 2007-01-03 | $14.00 | $14.00 | 1,400 | — | — |