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
- 1981-04-30 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 | $6.49 | $8.46 | 570,000 | — | — |
| 2007-12-28 | $6.61 | $8.63 | 766,000 | — | — |
| 2007-12-27 | $6.51 | $8.50 | 569,000 | — | — |
| 2007-12-26 | $6.60 | $8.62 | 1,106,000 | — | — |
| 2007-12-24 | $6.60 | $8.61 | 446,000 | — | — |
| 2007-12-21 | $6.51 | $8.49 | 869,000 | — | — |
| 2007-12-20 | $6.49 | $8.47 | 1,157,000 | — | — |
| 2007-12-19 | $6.36 | $8.30 | 1,573,000 | — | — |
| 2007-12-18 | $6.25 | $8.15 | 1,539,000 | — | — |
| 2007-12-17 | $6.26 | $8.16 | 810,000 | — | — |
| 2007-12-14 | $6.35 | $8.29 | 1,170,000 | — | — |
| 2007-12-13 | $6.44 | $8.40 | 2,694,000 | — | — |
| 2007-12-12 | $6.60 | $8.62 | 1,326,000 | — | — |
| 2007-12-11 | $6.63 | $8.65 | 1,564,000 | — | — |
| 2007-12-10 | $6.76 | $8.82 | 990,000 | — | — |
| 2007-12-07 | $6.66 | $8.68 | 1,248,000 | — | — |
| 2007-12-06 | $6.61 | $8.63 | 1,808,000 | — | — |
| 2007-12-05 | $6.77 | $8.83 | 1,458,000 | — | — |
| 2007-12-04 | $6.81 | $8.88 | 1,172,000 | — | — |
| 2007-12-03 | $6.63 | $8.66 | 2,332,000 | — | — |
| 2007-11-30 | $6.37 | $8.32 | 1,056,000 | — | — |
| 2007-11-29 | $6.37 | $8.32 | 1,218,000 | — | — |
| 2007-11-28 | $6.29 | $8.21 | 1,726,000 | — | — |
| 2007-11-27 | $6.25 | $8.16 | 1,344,000 | — | — |
| 2007-11-26 | $6.25 | $8.16 | 604,000 | — | — |
| 2007-11-23 | $6.33 | $8.26 | 526,000 | — | — |
| 2007-11-21 | $6.29 | $8.21 | 2,236,000 | — | — |
| 2007-11-20 | $6.36 | $8.30 | 1,330,000 | — | — |
| 2007-11-19 | $6.06 | $7.91 | 610,000 | — | — |
| 2007-11-16 | $6.12 | $7.99 | 850,000 | — | — |
| 2007-11-15 | $6.18 | $8.07 | 738,000 | — | — |
| 2007-11-14 | $6.22 | $8.12 | 826,000 | — | — |
| 2007-11-13 | $6.20 | $8.08 | 708,000 | — | — |
| 2007-11-12 | $6.03 | $7.86 | 826,000 | — | — |
| 2007-11-09 | $6.16 | $8.04 | 1,076,000 | — | — |
| 2007-11-08 | $6.19 | $8.07 | 1,072,000 | — | — |
| 2007-11-07 | $6.08 | $7.94 | 584,000 | — | — |
| 2007-11-06 | $6.13 | $8.00 | 578,000 | — | — |
| 2007-11-05 | $6.06 | $7.91 | 534,000 | — | — |
| 2007-11-02 | $6.13 | $8.00 | 636,000 | — | — |
| 2007-11-01 | $6.07 | $7.93 | 922,000 | — | — |
| 2007-10-31 | $6.23 | $8.14 | 2,614,000 | — | — |
| 2007-10-30 | $5.91 | $7.71 | 744,000 | — | — |
| 2007-10-29 | $5.95 | $7.76 | 662,000 | — | — |
| 2007-10-26 | $5.99 | $7.82 | 1,288,000 | — | — |
| 2007-10-25 | $5.89 | $7.69 | 604,000 | — | — |
| 2007-10-24 | $5.86 | $7.65 | 1,020,000 | — | — |
| 2007-10-23 | $5.89 | $7.69 | 1,094,000 | — | — |
| 2007-10-22 | $5.72 | $7.46 | 1,028,000 | — | — |
| 2007-10-19 | $5.78 | $7.55 | 1,054,000 | — | — |
| 2007-10-18 | $5.83 | $7.61 | 538,000 | — | — |
| 2007-10-17 | $5.89 | $7.68 | 1,018,000 | — | — |
| 2007-10-16 | $5.89 | $7.69 | 1,010,000 | — | — |
| 2007-10-15 | $5.81 | $7.58 | 1,098,000 | — | — |
| 2007-10-12 | $5.78 | $7.54 | 824,000 | — | — |
| 2007-10-11 | $5.86 | $7.64 | 1,008,000 | — | — |
| 2007-10-10 | $6.00 | $7.84 | 622,000 | — | — |
| 2007-10-09 | $6.02 | $7.86 | 732,000 | — | — |
| 2007-10-08 | $5.89 | $7.69 | 662,000 | — | — |
| 2007-10-05 | $5.95 | $7.76 | 760,000 | — | — |
| 2007-10-04 | $5.96 | $7.78 | 996,000 | — | — |
| 2007-10-03 | $5.99 | $7.81 | 962,000 | — | — |
| 2007-10-02 | $6.11 | $7.97 | 1,742,000 | — | — |
| 2007-10-01 | $6.19 | $8.08 | 1,600,000 | — | — |
| 2007-09-28 | $6.05 | $7.90 | 740,000 | — | — |
| 2007-09-27 | $6.05 | $7.90 | 728,000 | — | — |
| 2007-09-26 | $5.96 | $7.78 | 1,016,000 | — | — |
| 2007-09-25 | $5.97 | $7.79 | 602,000 | — | — |
| 2007-09-24 | $6.00 | $7.83 | 746,000 | — | — |
| 2007-09-21 | $6.00 | $7.83 | 596,000 | — | — |
| 2007-09-20 | $6.00 | $7.83 | 1,074,000 | — | — |
| 2007-09-19 | $5.96 | $7.78 | 1,292,000 | — | — |
| 2007-09-18 | $6.02 | $7.85 | 1,292,000 | — | — |
| 2007-09-17 | $5.85 | $7.63 | 1,012,000 | — | — |
| 2007-09-14 | $6.04 | $7.88 | 1,808,000 | — | — |
| 2007-09-13 | $5.97 | $7.78 | 1,148,000 | — | — |
| 2007-09-12 | $5.81 | $7.58 | 1,162,000 | — | — |
| 2007-09-11 | $5.79 | $7.55 | 984,000 | — | — |
| 2007-09-10 | $5.64 | $7.36 | 1,856,000 | — | — |
| 2007-09-07 | $5.65 | $7.37 | 914,000 | — | — |
| 2007-09-06 | $5.67 | $7.40 | 1,410,000 | — | — |
| 2007-09-05 | $5.70 | $7.44 | 1,618,000 | — | — |
| 2007-09-04 | $5.88 | $7.67 | 4,058,000 | — | — |
| 2007-08-31 | $5.59 | $7.30 | 624,000 | — | — |
| 2007-08-30 | $5.50 | $7.17 | 1,096,000 | — | — |
| 2007-08-29 | $5.61 | $7.32 | 1,866,000 | — | — |
| 2007-08-28 | $5.46 | $7.12 | 1,736,000 | — | — |
| 2007-08-27 | $5.64 | $7.36 | 1,012,000 | — | — |
| 2007-08-24 | $5.66 | $7.39 | 892,000 | — | — |
| 2007-08-23 | $5.50 | $7.17 | 962,000 | — | — |
| 2007-08-22 | $5.46 | $7.12 | 1,360,000 | — | — |
| 2007-08-21 | $5.35 | $6.99 | 1,466,000 | — | — |
| 2007-08-20 | $5.46 | $7.13 | 1,958,000 | — | — |
| 2007-08-17 | $5.19 | $6.78 | 1,096,000 | — | — |
| 2007-08-16 | $5.15 | $6.71 | 2,140,000 | — | — |
| 2007-08-15 | $5.29 | $6.90 | 1,422,000 | — | — |
| 2007-08-14 | $5.35 | $6.98 | 2,334,000 | — | — |
| 2007-08-13 | $5.36 | $7.00 | 3,126,000 | — | — |
| 2007-08-10 | $5.36 | $6.99 | 2,252,000 | — | — |
| 2007-08-09 | $5.38 | $7.02 | 2,942,000 | — | — |
| 2007-08-08 | $5.71 | $7.45 | 3,234,000 | — | — |
| 2007-08-07 | $5.75 | $7.50 | 1,824,000 | — | — |
| 2007-08-06 | $5.75 | $7.50 | 2,272,000 | — | — |
| 2007-08-03 | $5.53 | $7.22 | 1,498,000 | — | — |
| 2007-08-02 | $5.42 | $7.08 | 3,390,000 | — | — |
| 2007-08-01 | $5.29 | $6.91 | 2,034,000 | — | — |
| 2007-07-31 | $5.25 | $6.85 | 2,858,000 | — | — |
| 2007-07-30 | $5.25 | $6.85 | 5,594,000 | — | — |
| 2007-07-27 | $5.13 | $6.70 | 1,720,000 | — | — |
| 2007-07-26 | $5.29 | $6.90 | 2,354,000 | — | — |
| 2007-07-25 | $5.44 | $7.10 | 1,700,000 | — | — |
| 2007-07-24 | $5.45 | $7.11 | 2,156,000 | — | — |
| 2007-07-23 | $5.53 | $7.22 | 978,000 | — | — |
| 2007-07-20 | $5.50 | $7.17 | 872,000 | — | — |
| 2007-07-19 | $5.56 | $7.26 | 546,000 | — | — |
| 2007-07-18 | $5.52 | $7.21 | 1,280,000 | — | — |
| 2007-07-17 | $5.47 | $7.14 | 624,000 | — | — |
| 2007-07-16 | $5.49 | $7.16 | 1,404,000 | — | — |
| 2007-07-13 | $5.53 | $7.22 | 896,000 | — | — |
| 2007-07-12 | $5.56 | $7.25 | 1,656,000 | — | — |
| 2007-07-11 | $5.59 | $7.29 | 828,000 | — | — |
| 2007-07-10 | $5.54 | $7.23 | 1,260,000 | — | — |
| 2007-07-09 | $5.58 | $7.28 | 792,000 | — | — |
| 2007-07-06 | $5.52 | $7.20 | 878,000 | — | — |
| 2007-07-05 | $5.57 | $7.27 | 1,228,000 | — | — |
| 2007-07-03 | $5.65 | $7.37 | 904,000 | — | — |
| 2007-07-02 | $5.52 | $7.20 | 1,662,000 | — | — |
| 2007-06-29 | $5.43 | $7.08 | 932,000 | — | — |
| 2007-06-28 | $5.27 | $6.88 | 1,072,000 | — | — |
| 2007-06-27 | $5.32 | $6.94 | 802,000 | — | — |
| 2007-06-26 | $5.28 | $6.89 | 1,026,000 | — | — |
| 2007-06-25 | $5.23 | $6.82 | 1,088,000 | — | — |
| 2007-06-22 | $5.30 | $6.91 | 1,570,000 | — | — |
| 2007-06-21 | $5.33 | $6.96 | 1,662,000 | — | — |
| 2007-06-20 | $5.05 | $6.59 | 652,000 | — | — |
| 2007-06-19 | $5.11 | $6.67 | 848,000 | — | — |
| 2007-06-18 | $5.03 | $6.57 | 850,000 | — | — |
| 2007-06-15 | $5.13 | $6.69 | 942,000 | — | — |
| 2007-06-14 | $5.16 | $6.73 | 730,000 | — | — |
| 2007-06-13 | $5.12 | $6.68 | 626,000 | — | — |
| 2007-06-12 | $5.08 | $6.63 | 804,000 | — | — |
| 2007-06-11 | $5.15 | $6.72 | 812,000 | — | — |
| 2007-06-08 | $5.09 | $6.64 | 1,302,000 | — | — |
| 2007-06-07 | $5.14 | $6.70 | 1,422,000 | — | — |
| 2007-06-06 | $5.20 | $6.79 | 524,000 | — | — |
| 2007-06-05 | $5.33 | $6.95 | 822,000 | — | — |
| 2007-06-04 | $5.34 | $6.96 | 546,000 | — | — |
| 2007-06-01 | $5.25 | $6.84 | 564,000 | — | — |
| 2007-05-31 | $5.26 | $6.87 | 622,000 | — | — |
| 2007-05-30 | $5.22 | $6.81 | 534,000 | — | — |
| 2007-05-29 | $5.18 | $6.76 | 810,000 | — | — |
| 2007-05-25 | $5.12 | $6.68 | 692,000 | — | — |
| 2007-05-24 | $5.16 | $6.73 | 2,260,000 | — | — |
| 2007-05-23 | $5.23 | $6.82 | 1,054,000 | — | — |
| 2007-05-22 | $5.17 | $6.74 | 522,000 | — | — |
| 2007-05-21 | $5.14 | $6.71 | 1,062,000 | — | — |
| 2007-05-18 | $5.12 | $6.68 | 2,500,000 | — | — |
| 2007-05-17 | $5.07 | $6.62 | 634,000 | — | — |
| 2007-05-16 | $5.08 | $6.63 | 1,094,000 | — | — |
| 2007-05-15 | $5.14 | $6.71 | 1,688,000 | — | — |
| 2007-05-14 | $5.17 | $6.75 | 1,392,000 | — | — |
| 2007-05-11 | $5.21 | $6.80 | 910,000 | — | — |
| 2007-05-10 | $5.15 | $6.72 | 1,180,000 | — | — |
| 2007-05-09 | $5.25 | $6.85 | 746,000 | — | — |
| 2007-05-08 | $5.25 | $6.86 | 706,000 | — | — |
| 2007-05-07 | $5.25 | $6.85 | 872,000 | — | — |
| 2007-05-04 | $5.25 | $6.85 | 1,156,000 | — | — |
| 2007-05-03 | $5.22 | $6.81 | 1,716,000 | — | — |
| 2007-05-02 | $5.26 | $6.86 | 1,648,000 | — | — |
| 2007-05-01 | $4.93 | $6.43 | 1,032,000 | — | — |
| 2007-04-30 | $4.92 | $6.42 | 1,430,000 | — | — |
| 2007-04-27 | $5.01 | $6.54 | 2,992,000 | — | — |
| 2007-04-26 | $4.93 | $6.43 | 9,218,000 | — | — |
| 2007-04-25 | $4.99 | $6.51 | 2,544,000 | — | — |
| 2007-04-24 | $5.01 | $6.54 | 1,798,000 | — | — |
| 2007-04-23 | $5.05 | $6.58 | 832,000 | — | — |
| 2007-04-20 | $5.09 | $6.64 | 934,000 | — | — |
| 2007-04-19 | $5.11 | $6.67 | 5,122,000 | — | — |
| 2007-04-18 | $5.06 | $6.60 | 3,166,000 | — | — |
| 2007-04-17 | $4.93 | $6.43 | 2,490,000 | — | — |
| 2007-04-16 | $4.86 | $6.35 | 1,248,000 | — | — |
| 2007-04-13 | $4.81 | $6.28 | 696,000 | — | — |
| 2007-04-12 | $4.71 | $6.14 | 688,000 | — | — |
| 2007-04-11 | $4.75 | $6.20 | 622,000 | — | — |
| 2007-04-10 | $4.73 | $6.17 | 1,116,000 | — | — |
| 2007-04-09 | $4.61 | $6.02 | 528,000 | — | — |
| 2007-04-05 | $4.64 | $6.05 | 752,000 | — | — |
| 2007-04-04 | $4.59 | $6.00 | 560,000 | — | — |
| 2007-04-03 | $4.59 | $5.99 | 486,000 | — | — |
| 2007-04-02 | $4.54 | $5.92 | 722,000 | — | — |
| 2007-03-30 | $4.53 | $5.91 | 886,000 | — | — |
| 2007-03-29 | $4.54 | $5.93 | 1,048,000 | — | — |
| 2007-03-28 | $4.38 | $5.72 | 1,074,000 | — | — |
| 2007-03-27 | $4.42 | $5.77 | 1,400,000 | — | — |
| 2007-03-26 | $4.49 | $5.86 | 1,268,000 | — | — |
| 2007-03-23 | $4.50 | $5.88 | 2,328,000 | — | — |
| 2007-03-22 | $4.51 | $5.88 | 4,706,000 | — | — |
| 2007-03-21 | $4.44 | $5.79 | 668,000 | — | — |
| 2007-03-20 | $4.36 | $5.70 | 836,000 | — | — |
| 2007-03-19 | $4.31 | $5.62 | 814,000 | — | — |
| 2007-03-16 | $4.23 | $5.53 | 926,000 | — | — |
| 2007-03-15 | $4.25 | $5.55 | 916,000 | — | — |
| 2007-03-14 | $4.24 | $5.54 | 1,130,000 | — | — |
| 2007-03-13 | $4.22 | $5.50 | 698,000 | — | — |
| 2007-03-12 | $4.29 | $5.59 | 732,000 | — | — |
| 2007-03-09 | $4.25 | $5.55 | 694,000 | — | — |
| 2007-03-08 | $4.20 | $5.49 | 566,000 | — | — |
| 2007-03-07 | $4.23 | $5.44 | 740,000 | — | — |
| 2007-03-06 | $4.26 | $5.47 | 1,974,000 | — | — |
| 2007-03-05 | $4.18 | $5.37 | 1,178,000 | — | — |
| 2007-03-02 | $4.26 | $5.48 | 1,804,000 | — | — |
| 2007-03-01 | $4.23 | $5.44 | 2,094,000 | — | — |
| 2007-02-28 | $4.28 | $5.50 | 1,922,000 | — | — |
| 2007-02-27 | $4.18 | $5.38 | 1,944,000 | — | — |
| 2007-02-26 | $4.30 | $5.53 | 2,158,000 | — | — |
| 2007-02-23 | $4.55 | $5.85 | 418,000 | — | — |
| 2007-02-22 | $4.54 | $5.85 | 954,000 | — | — |
| 2007-02-21 | $4.50 | $5.79 | 1,636,000 | — | — |
| 2007-02-20 | $4.58 | $5.89 | 1,300,000 | — | — |
| 2007-02-16 | $4.62 | $5.94 | 972,000 | — | — |
| 2007-02-15 | $4.65 | $5.98 | 940,000 | — | — |
| 2007-02-14 | $4.64 | $5.96 | 890,000 | — | — |
| 2007-02-13 | $4.59 | $5.90 | 1,416,000 | — | — |
| 2007-02-12 | $4.53 | $5.83 | 1,496,000 | — | — |
| 2007-02-09 | $4.52 | $5.82 | 646,000 | — | — |
| 2007-02-08 | $4.54 | $5.84 | 820,000 | — | — |
| 2007-02-07 | $4.57 | $5.88 | 1,474,000 | — | — |
| 2007-02-06 | $4.50 | $5.78 | 1,186,000 | — | — |
| 2007-02-05 | $4.47 | $5.75 | 854,000 | — | — |
| 2007-02-02 | $4.53 | $5.83 | 3,014,000 | — | — |
| 2007-02-01 | $4.39 | $5.65 | 1,998,000 | — | — |
| 2007-01-31 | $4.29 | $5.52 | 2,022,000 | — | — |
| 2007-01-30 | $4.12 | $5.30 | 1,008,000 | — | — |
| 2007-01-29 | $4.14 | $5.33 | 1,444,000 | — | — |
| 2007-01-26 | $4.16 | $5.35 | 736,000 | — | — |
| 2007-01-25 | $4.17 | $5.36 | 1,040,000 | — | — |
| 2007-01-24 | $4.24 | $5.45 | 604,000 | — | — |
| 2007-01-23 | $4.29 | $5.52 | 684,000 | — | — |
| 2007-01-22 | $4.27 | $5.49 | 1,158,000 | — | — |
| 2007-01-19 | $4.20 | $5.40 | 668,000 | — | — |
| 2007-01-18 | $4.19 | $5.39 | 630,000 | — | — |
| 2007-01-17 | $4.16 | $5.35 | 3,060,000 | — | — |
| 2007-01-16 | $4.18 | $5.37 | 1,338,000 | — | — |
| 2007-01-12 | $4.17 | $5.36 | 1,312,000 | — | — |
| 2007-01-11 | $4.17 | $5.36 | 1,010,000 | — | — |
| 2007-01-10 | $4.18 | $5.38 | 786,000 | — | — |
| 2007-01-09 | $4.24 | $5.45 | 876,000 | — | — |
| 2007-01-08 | $4.16 | $5.35 | 582,000 | — | — |
| 2007-01-05 | $4.17 | $5.37 | 1,194,000 | — | — |
| 2007-01-04 | $4.11 | $5.29 | 1,204,000 | — | — |
| 2007-01-03 | $4.17 | $5.37 | 1,174,000 | — | — |