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
- 1983-09-12 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 | $5.88 | $5.88 | 33,200 | — | — |
| 2007-12-28 | $6.13 | $6.13 | 20,900 | — | — |
| 2007-12-27 | $6.27 | $6.27 | 18,400 | — | — |
| 2007-12-26 | $6.11 | $6.11 | 12,500 | — | — |
| 2007-12-24 | $6.05 | $6.05 | 11,800 | — | — |
| 2007-12-21 | $5.78 | $5.78 | 27,900 | — | — |
| 2007-12-20 | $5.78 | $5.78 | 16,400 | — | — |
| 2007-12-19 | $5.79 | $5.79 | 13,100 | — | — |
| 2007-12-18 | $5.99 | $5.99 | 8,000 | — | — |
| 2007-12-17 | $5.92 | $5.92 | 8,700 | — | — |
| 2007-12-14 | $6.00 | $6.00 | 7,100 | — | — |
| 2007-12-13 | $5.84 | $5.84 | 7,100 | — | — |
| 2007-12-12 | $5.78 | $5.78 | 4,100 | — | — |
| 2007-12-11 | $6.00 | $6.00 | 24,900 | — | — |
| 2007-12-10 | $5.96 | $5.96 | 17,500 | — | — |
| 2007-12-07 | $5.69 | $5.69 | 17,500 | — | — |
| 2007-12-06 | $5.60 | $5.60 | 23,900 | — | — |
| 2007-12-05 | $5.42 | $5.42 | 23,100 | — | — |
| 2007-12-04 | $5.51 | $5.51 | 21,500 | — | — |
| 2007-12-03 | $6.20 | $6.20 | 31,700 | — | — |
| 2007-11-30 | $5.76 | $5.76 | 15,400 | — | — |
| 2007-11-29 | $5.41 | $5.41 | 12,800 | — | — |
| 2007-11-28 | $5.39 | $5.39 | 13,700 | — | — |
| 2007-11-27 | $5.24 | $5.24 | 43,800 | — | — |
| 2007-11-26 | $5.05 | $5.05 | 19,600 | — | — |
| 2007-11-23 | $5.27 | $5.27 | 7,800 | — | — |
| 2007-11-21 | $4.95 | $4.95 | 28,200 | — | — |
| 2007-11-20 | $5.05 | $5.05 | 24,300 | — | — |
| 2007-11-19 | $5.16 | $5.16 | 44,400 | — | — |
| 2007-11-16 | $5.56 | $5.56 | 20,900 | — | — |
| 2007-11-15 | $5.68 | $5.68 | 14,400 | — | — |
| 2007-11-14 | $5.70 | $5.70 | 16,900 | — | — |
| 2007-11-13 | $5.72 | $5.72 | 23,300 | — | — |
| 2007-11-12 | $5.50 | $5.50 | 32,300 | — | — |
| 2007-11-09 | $5.40 | $5.40 | 47,500 | — | — |
| 2007-11-08 | $5.61 | $5.61 | 54,200 | — | — |
| 2007-11-07 | $6.77 | $6.77 | 14,900 | — | — |
| 2007-11-06 | $6.82 | $6.82 | 11,300 | — | — |
| 2007-11-05 | $6.60 | $6.60 | 42,300 | — | — |
| 2007-11-02 | $6.77 | $6.77 | 30,800 | — | — |
| 2007-11-01 | $7.36 | $7.36 | 6,800 | — | — |
| 2007-10-31 | $7.64 | $7.64 | 9,600 | — | — |
| 2007-10-30 | $7.44 | $7.44 | 25,800 | — | — |
| 2007-10-29 | $7.71 | $7.71 | 29,600 | — | — |
| 2007-10-26 | $7.76 | $7.76 | 7,600 | — | — |
| 2007-10-25 | $7.88 | $7.88 | 10,400 | — | — |
| 2007-10-24 | $7.79 | $7.79 | 4,300 | — | — |
| 2007-10-23 | $7.90 | $7.90 | 25,500 | — | — |
| 2007-10-22 | $7.99 | $7.99 | 28,700 | — | — |
| 2007-10-19 | $7.86 | $7.86 | 18,200 | — | — |
| 2007-10-18 | $8.10 | $8.10 | 9,000 | — | — |
| 2007-10-17 | $8.00 | $8.00 | 14,300 | — | — |
| 2007-10-16 | $8.00 | $8.00 | 36,100 | — | — |
| 2007-10-15 | $7.94 | $7.94 | 12,100 | — | — |
| 2007-10-12 | $8.00 | $8.00 | 68,800 | — | — |
| 2007-10-11 | $7.76 | $7.76 | 38,200 | — | — |
| 2007-10-10 | $7.90 | $7.90 | 25,700 | — | — |
| 2007-10-09 | $7.82 | $7.82 | 13,400 | — | — |
| 2007-10-08 | $7.79 | $7.79 | 25,800 | — | — |
| 2007-10-05 | $7.62 | $7.62 | 56,900 | — | — |
| 2007-10-04 | $7.51 | $7.51 | 46,100 | — | — |
| 2007-10-03 | $7.75 | $7.75 | 50,100 | — | — |
| 2007-10-02 | $8.10 | $8.10 | 120,600 | — | — |
| 2007-10-01 | $7.02 | $7.02 | 66,400 | — | — |
| 2007-09-28 | $6.55 | $6.55 | 18,600 | — | — |
| 2007-09-27 | $6.85 | $6.85 | 17,400 | — | — |
| 2007-09-26 | $6.71 | $6.71 | 37,800 | — | — |
| 2007-09-25 | $6.74 | $6.74 | 19,600 | — | — |
| 2007-09-24 | $6.68 | $6.68 | 69,300 | — | — |
| 2007-09-21 | $6.67 | $6.67 | 26,300 | — | — |
| 2007-09-20 | $6.71 | $6.71 | 26,500 | — | — |
| 2007-09-19 | $6.67 | $6.67 | 30,500 | — | — |
| 2007-09-18 | $6.87 | $6.87 | 22,600 | — | — |
| 2007-09-17 | $6.58 | $6.58 | 34,900 | — | — |
| 2007-09-14 | $6.95 | $6.95 | 21,000 | — | — |
| 2007-09-13 | $7.11 | $7.11 | 9,500 | — | — |
| 2007-09-12 | $7.21 | $7.21 | 15,900 | — | — |
| 2007-09-11 | $7.21 | $7.21 | 22,500 | — | — |
| 2007-09-10 | $6.99 | $6.99 | 67,000 | — | — |
| 2007-09-07 | $7.24 | $7.24 | 25,500 | — | — |
| 2007-09-06 | $7.53 | $7.53 | 22,300 | — | — |
| 2007-09-05 | $7.60 | $7.60 | 27,200 | — | — |
| 2007-09-04 | $7.38 | $7.38 | 78,300 | — | — |
| 2007-08-31 | $7.24 | $7.24 | 34,600 | — | — |
| 2007-08-30 | $6.85 | $6.85 | 41,400 | — | — |
| 2007-08-29 | $6.91 | $6.91 | 74,600 | — | — |
| 2007-08-28 | $7.00 | $7.00 | 61,800 | — | — |
| 2007-08-27 | $7.59 | $7.59 | 66,100 | — | — |
| 2007-08-24 | $8.02 | $8.02 | 25,500 | — | — |
| 2007-08-23 | $7.99 | $7.99 | 26,600 | — | — |
| 2007-08-22 | $8.03 | $8.03 | 28,600 | — | — |
| 2007-08-21 | $7.88 | $7.88 | 29,900 | — | — |
| 2007-08-20 | $7.90 | $7.90 | 55,100 | — | — |
| 2007-08-17 | $7.48 | $7.48 | 49,400 | — | — |
| 2007-08-16 | $7.01 | $7.01 | 55,500 | — | — |
| 2007-08-15 | $7.36 | $7.36 | 43,900 | — | — |
| 2007-08-14 | $7.99 | $7.99 | 35,900 | — | — |
| 2007-08-13 | $8.03 | $8.03 | 119,900 | — | — |
| 2007-08-10 | $7.96 | $7.96 | 61,400 | — | — |
| 2007-08-09 | $7.01 | $7.01 | 118,900 | — | — |
| 2007-08-08 | $7.01 | $7.01 | 35,900 | — | — |
| 2007-08-07 | $7.61 | $7.61 | 40,200 | — | — |
| 2007-08-06 | $7.05 | $7.05 | 151,500 | — | — |
| 2007-08-03 | $8.19 | $8.19 | 29,800 | — | — |
| 2007-08-02 | $8.38 | $8.38 | 45,100 | — | — |
| 2007-08-01 | $8.41 | $8.41 | 33,500 | — | — |
| 2007-07-31 | $8.67 | $8.67 | 54,700 | — | — |
| 2007-07-30 | $9.17 | $9.17 | 60,500 | — | — |
| 2007-07-27 | $9.28 | $9.28 | 40,400 | — | — |
| 2007-07-26 | $9.27 | $9.27 | 76,700 | — | — |
| 2007-07-25 | $9.82 | $9.82 | 43,700 | — | — |
| 2007-07-24 | $9.85 | $9.85 | 66,000 | — | — |
| 2007-07-23 | $9.95 | $9.95 | 68,700 | — | — |
| 2007-07-20 | $9.92 | $9.92 | 36,700 | — | — |
| 2007-07-19 | $9.80 | $9.80 | 46,000 | — | — |
| 2007-07-18 | $9.81 | $9.81 | 24,600 | — | — |
| 2007-07-17 | $9.88 | $9.88 | 48,700 | — | — |
| 2007-07-16 | $9.99 | $9.99 | 182,000 | — | — |
| 2007-07-13 | $9.16 | $9.16 | 182,500 | — | — |
| 2007-07-12 | $9.04 | $9.04 | 75,800 | — | — |
| 2007-07-11 | $8.97 | $8.97 | 126,400 | — | — |
| 2007-07-10 | $9.12 | $9.12 | 131,000 | — | — |
| 2007-07-09 | $9.20 | $9.20 | 144,200 | — | — |
| 2007-07-06 | $8.60 | $8.60 | 26,900 | — | — |
| 2007-07-05 | $8.72 | $8.72 | 58,800 | — | — |
| 2007-07-03 | $8.69 | $8.69 | 177,800 | — | — |
| 2007-07-02 | $8.29 | $8.29 | 47,300 | — | — |
| 2007-06-29 | $7.79 | $7.79 | 23,000 | — | — |
| 2007-06-28 | $8.19 | $8.19 | 6,200 | — | — |
| 2007-06-27 | $8.20 | $8.20 | 21,900 | — | — |
| 2007-06-26 | $8.15 | $8.15 | 22,200 | — | — |
| 2007-06-25 | $8.17 | $8.17 | 71,900 | — | — |
| 2007-06-22 | $8.14 | $8.14 | 9,700 | — | — |
| 2007-06-21 | $8.21 | $8.21 | 11,400 | — | — |
| 2007-06-20 | $8.26 | $8.26 | 37,400 | — | — |
| 2007-06-19 | $8.10 | $8.10 | 63,200 | — | — |
| 2007-06-18 | $8.05 | $8.05 | 204,600 | — | — |
| 2007-06-15 | $7.42 | $7.42 | 59,200 | — | — |
| 2007-06-14 | $7.36 | $7.36 | 53,700 | — | — |
| 2007-06-13 | $7.14 | $7.14 | 45,400 | — | — |
| 2007-06-12 | $6.80 | $6.80 | 52,500 | — | — |
| 2007-06-11 | $6.66 | $6.66 | 54,400 | — | — |
| 2007-06-08 | $6.82 | $6.82 | 27,100 | — | — |
| 2007-06-07 | $6.61 | $6.61 | 24,300 | — | — |
| 2007-06-06 | $6.67 | $6.67 | 286,800 | — | — |
| 2007-06-05 | $6.58 | $6.58 | 32,500 | — | — |
| 2007-06-04 | $6.50 | $6.50 | 72,400 | — | — |
| 2007-06-01 | $6.06 | $6.06 | 80,500 | — | — |
| 2007-05-31 | $6.30 | $6.30 | 34,300 | — | — |
| 2007-05-30 | $6.34 | $6.34 | 44,200 | — | — |
| 2007-05-29 | $6.40 | $6.40 | 35,500 | — | — |
| 2007-05-25 | $6.74 | $6.74 | 8,400 | — | — |
| 2007-05-24 | $6.72 | $6.72 | 20,600 | — | — |
| 2007-05-23 | $6.89 | $6.89 | 12,800 | — | — |
| 2007-05-22 | $6.87 | $6.87 | 15,400 | — | — |
| 2007-05-21 | $6.64 | $6.64 | 46,400 | — | — |
| 2007-05-18 | $6.47 | $6.47 | 27,000 | — | — |
| 2007-05-17 | $6.23 | $6.23 | 13,000 | — | — |
| 2007-05-16 | $6.14 | $6.14 | 25,300 | — | — |
| 2007-05-15 | $6.30 | $6.30 | 49,700 | — | — |
| 2007-05-14 | $6.16 | $6.16 | 133,800 | — | — |
| 2007-05-11 | $6.59 | $6.59 | 46,600 | — | — |
| 2007-05-10 | $6.98 | $6.98 | 37,900 | — | — |
| 2007-05-09 | $7.39 | $7.39 | 48,900 | — | — |
| 2007-05-08 | $7.64 | $7.64 | 31,600 | — | — |
| 2007-05-07 | $7.46 | $7.46 | 57,800 | — | — |
| 2007-05-04 | $7.18 | $7.18 | 74,600 | — | — |
| 2007-05-03 | $6.88 | $6.88 | 46,600 | — | — |
| 2007-05-02 | $7.12 | $7.12 | 53,700 | — | — |
| 2007-05-01 | $7.07 | $7.07 | 66,500 | — | — |
| 2007-04-30 | $7.40 | $7.40 | 71,300 | — | — |
| 2007-04-27 | $7.89 | $7.89 | 23,900 | — | — |
| 2007-04-26 | $7.96 | $7.96 | 51,100 | — | — |
| 2007-04-25 | $7.72 | $7.72 | 42,600 | — | — |
| 2007-04-24 | $8.00 | $8.00 | 48,600 | — | — |
| 2007-04-23 | $8.10 | $8.10 | 125,100 | — | — |
| 2007-04-20 | $8.00 | $8.00 | 30,500 | — | — |
| 2007-04-19 | $7.85 | $7.85 | 34,900 | — | — |
| 2007-04-18 | $7.85 | $7.85 | 35,200 | — | — |
| 2007-04-17 | $8.02 | $8.02 | 78,900 | — | — |
| 2007-04-16 | $8.01 | $8.01 | 72,700 | — | — |
| 2007-04-13 | $7.98 | $7.98 | 42,100 | — | — |
| 2007-04-12 | $7.92 | $7.92 | 42,100 | — | — |
| 2007-04-11 | $7.68 | $7.68 | 43,800 | — | — |
| 2007-04-10 | $7.64 | $7.64 | 85,300 | — | — |
| 2007-04-09 | $7.81 | $7.81 | 61,500 | — | — |
| 2007-04-05 | $7.85 | $7.85 | 51,800 | — | — |
| 2007-04-04 | $8.01 | $8.01 | 160,800 | — | — |
| 2007-04-03 | $8.15 | $8.15 | 134,700 | — | — |
| 2007-04-02 | $7.95 | $7.95 | 138,300 | — | — |
| 2007-03-30 | $7.13 | $7.13 | 9,100 | — | — |
| 2007-03-29 | $7.24 | $7.24 | 45,300 | — | — |
| 2007-03-28 | $7.14 | $7.14 | 51,600 | — | — |
| 2007-03-27 | $7.13 | $7.13 | 41,800 | — | — |
| 2007-03-26 | $7.04 | $7.04 | 107,100 | — | — |
| 2007-03-23 | $6.97 | $6.97 | 99,200 | — | — |
| 2007-03-22 | $7.09 | $7.09 | 654,300 | — | — |
| 2007-03-21 | $6.38 | $6.38 | 44,700 | — | — |
| 2007-03-20 | $6.34 | $6.34 | 14,000 | — | — |
| 2007-03-19 | $6.20 | $6.20 | 19,000 | — | — |
| 2007-03-16 | $6.43 | $6.43 | 6,100 | — | — |
| 2007-03-15 | $6.49 | $6.49 | 14,400 | — | — |
| 2007-03-14 | $6.58 | $6.58 | 2,100 | — | — |
| 2007-03-13 | $6.60 | $6.60 | 5,100 | — | — |
| 2007-03-12 | $6.78 | $6.78 | 7,500 | — | — |
| 2007-03-09 | $6.26 | $6.26 | 15,300 | — | — |
| 2007-03-08 | $6.34 | $6.34 | 13,800 | — | — |
| 2007-03-07 | $6.40 | $6.40 | 14,300 | — | — |
| 2007-03-06 | $6.72 | $6.72 | 7,300 | — | — |
| 2007-03-05 | $6.66 | $6.66 | 22,000 | — | — |
| 2007-03-02 | $6.52 | $6.52 | 5,200 | — | — |
| 2007-03-01 | $6.71 | $6.71 | 14,800 | — | — |
| 2007-02-28 | $6.79 | $6.79 | 10,400 | — | — |
| 2007-02-27 | $6.89 | $6.89 | 11,800 | — | — |
| 2007-02-26 | $6.99 | $6.99 | 47,600 | — | — |
| 2007-02-23 | $6.97 | $6.97 | 14,900 | — | — |
| 2007-02-22 | $6.85 | $6.85 | 5,500 | — | — |
| 2007-02-21 | $6.80 | $6.80 | 8,800 | — | — |
| 2007-02-20 | $6.88 | $6.88 | 15,400 | — | — |
| 2007-02-16 | $6.85 | $6.85 | 4,800 | — | — |
| 2007-02-15 | $6.80 | $6.80 | 18,000 | — | — |
| 2007-02-14 | $6.91 | $6.91 | 3,600 | — | — |
| 2007-02-13 | $6.76 | $6.76 | 9,700 | — | — |
| 2007-02-12 | $6.90 | $6.90 | 5,200 | — | — |
| 2007-02-09 | $6.92 | $6.92 | 1,700 | — | — |
| 2007-02-08 | $6.97 | $6.97 | 4,000 | — | — |
| 2007-02-07 | $6.91 | $6.91 | 2,100 | — | — |
| 2007-02-06 | $6.86 | $6.86 | 8,400 | — | — |
| 2007-02-05 | $6.90 | $6.90 | 13,300 | — | — |
| 2007-02-02 | $6.79 | $6.79 | 9,300 | — | — |
| 2007-02-01 | $6.80 | $6.80 | 5,800 | — | — |
| 2007-01-31 | $6.76 | $6.76 | 106,600 | — | — |
| 2007-01-30 | $6.94 | $6.94 | 12,900 | — | — |
| 2007-01-29 | $6.99 | $6.99 | 7,000 | — | — |
| 2007-01-26 | $6.76 | $6.76 | 7,100 | — | — |
| 2007-01-25 | $6.80 | $6.80 | 96,000 | — | — |
| 2007-01-24 | $7.16 | $7.16 | 42,000 | — | — |
| 2007-01-23 | $7.10 | $7.10 | 39,000 | — | — |
| 2007-01-22 | $7.00 | $7.00 | 33,100 | — | — |
| 2007-01-19 | $6.79 | $6.79 | 10,700 | — | — |
| 2007-01-18 | $6.76 | $6.76 | 35,500 | — | — |
| 2007-01-17 | $6.74 | $6.74 | 14,900 | — | — |
| 2007-01-16 | $6.60 | $6.60 | 54,600 | — | — |
| 2007-01-12 | $6.22 | $6.22 | 1,000 | — | — |
| 2007-01-11 | $6.19 | $6.19 | 5,500 | — | — |
| 2007-01-10 | $6.24 | $6.24 | 11,800 | — | — |
| 2007-01-09 | $6.21 | $6.21 | 19,700 | — | — |
| 2007-01-08 | $6.10 | $6.10 | 8,000 | — | — |
| 2007-01-05 | $6.02 | $6.02 | 7,200 | — | — |
| 2007-01-04 | $6.08 | $6.08 | 1,100 | — | — |
| 2007-01-03 | $6.00 | $6.00 | 10,300 | — | — |