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
- 1984-06-11 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 | $5.20 | $7.42 | 787,500 | — | — |
| 2007-12-28 | $5.36 | $7.65 | 717,975 | — | — |
| 2007-12-27 | $5.24 | $7.48 | 966,600 | — | — |
| 2007-12-26 | $5.51 | $7.86 | 942,975 | — | — |
| 2007-12-24 | $5.56 | $7.93 | 393,975 | — | — |
| 2007-12-21 | $5.59 | $7.97 | 1,859,400 | — | — |
| 2007-12-20 | $5.24 | $7.46 | 709,650 | — | — |
| 2007-12-19 | $5.09 | $7.26 | 691,875 | — | — |
| 2007-12-18 | $5.12 | $7.31 | 1,236,150 | — | — |
| 2007-12-17 | $4.80 | $6.85 | 907,875 | — | — |
| 2007-12-14 | $4.85 | $6.92 | 986,625 | — | — |
| 2007-12-13 | $5.00 | $7.13 | 567,675 | — | — |
| 2007-12-12 | $5.04 | $7.19 | 711,900 | — | — |
| 2007-12-11 | $4.97 | $7.09 | 1,424,925 | — | — |
| 2007-12-10 | $5.04 | $7.19 | 895,275 | — | — |
| 2007-12-07 | $5.14 | $7.33 | 450,900 | — | — |
| 2007-12-06 | $5.28 | $7.52 | 588,825 | — | — |
| 2007-12-05 | $5.10 | $7.27 | 685,575 | — | — |
| 2007-12-04 | $5.16 | $7.35 | 1,056,375 | — | — |
| 2007-12-03 | $4.97 | $7.08 | 449,100 | — | — |
| 2007-11-30 | $4.93 | $7.03 | 907,650 | — | — |
| 2007-11-29 | $4.92 | $7.01 | 633,375 | — | — |
| 2007-11-28 | $4.91 | $7.00 | 1,101,150 | — | — |
| 2007-11-27 | $4.85 | $6.91 | 1,081,350 | — | — |
| 2007-11-26 | $5.05 | $7.20 | 661,950 | — | — |
| 2007-11-23 | $5.06 | $7.22 | 454,950 | — | — |
| 2007-11-21 | $5.00 | $7.13 | 1,054,350 | — | — |
| 2007-11-20 | $4.84 | $6.91 | 1,261,800 | — | — |
| 2007-11-19 | $4.79 | $6.82 | 1,240,875 | — | — |
| 2007-11-16 | $4.95 | $7.05 | 1,254,150 | — | — |
| 2007-11-15 | $4.79 | $6.82 | 1,512,225 | — | — |
| 2007-11-14 | $5.03 | $7.17 | 1,307,250 | — | — |
| 2007-11-13 | $5.13 | $7.31 | 957,375 | — | — |
| 2007-11-12 | $5.25 | $7.48 | 2,650,050 | — | — |
| 2007-11-09 | $5.22 | $7.45 | 1,430,775 | — | — |
| 2007-11-08 | $5.11 | $7.29 | 1,917,900 | — | — |
| 2007-11-07 | $4.93 | $7.03 | 1,308,150 | — | — |
| 2007-11-06 | $4.96 | $7.05 | 1,228,050 | — | — |
| 2007-11-05 | $4.84 | $6.88 | 1,325,025 | — | — |
| 2007-11-02 | $4.91 | $6.97 | 1,477,350 | — | — |
| 2007-11-01 | $4.81 | $6.83 | 1,074,150 | — | — |
| 2007-10-31 | $4.97 | $7.05 | 1,562,850 | — | — |
| 2007-10-30 | $4.88 | $6.93 | 1,001,025 | — | — |
| 2007-10-29 | $4.97 | $7.05 | 824,625 | — | — |
| 2007-10-26 | $4.95 | $7.03 | 1,217,700 | — | — |
| 2007-10-25 | $4.95 | $7.02 | 2,166,975 | — | — |
| 2007-10-24 | $5.07 | $7.19 | 2,673,675 | — | — |
| 2007-10-23 | $5.72 | $8.11 | 1,190,925 | — | — |
| 2007-10-22 | $5.40 | $7.66 | 1,270,800 | — | — |
| 2007-10-19 | $5.57 | $7.91 | 1,335,825 | — | — |
| 2007-10-18 | $5.81 | $8.25 | 758,250 | — | — |
| 2007-10-17 | $5.76 | $8.17 | 1,121,175 | — | — |
| 2007-10-16 | $5.80 | $8.23 | 1,033,875 | — | — |
| 2007-10-15 | $6.08 | $8.62 | 1,041,300 | — | — |
| 2007-10-12 | $6.00 | $8.51 | 1,141,875 | — | — |
| 2007-10-11 | $6.18 | $8.77 | 731,475 | — | — |
| 2007-10-10 | $6.27 | $8.90 | 458,100 | — | — |
| 2007-10-09 | $6.14 | $8.72 | 474,300 | — | — |
| 2007-10-08 | $6.13 | $8.71 | 447,075 | — | — |
| 2007-10-05 | $6.19 | $8.79 | 840,825 | — | — |
| 2007-10-04 | $6.24 | $8.86 | 589,500 | — | — |
| 2007-10-03 | $6.16 | $8.74 | 980,550 | — | — |
| 2007-10-02 | $6.23 | $8.84 | 918,675 | — | — |
| 2007-10-01 | $6.32 | $8.98 | 815,400 | — | — |
| 2007-09-28 | $6.32 | $8.96 | 656,325 | — | — |
| 2007-09-27 | $6.39 | $9.07 | 404,775 | — | — |
| 2007-09-26 | $6.39 | $9.07 | 765,000 | — | — |
| 2007-09-25 | $6.34 | $9.00 | 660,600 | — | — |
| 2007-09-24 | $6.27 | $8.90 | 824,175 | — | — |
| 2007-09-21 | $6.52 | $9.25 | 938,475 | — | — |
| 2007-09-20 | $6.40 | $9.08 | 549,225 | — | — |
| 2007-09-19 | $6.39 | $9.07 | 701,775 | — | — |
| 2007-09-18 | $6.33 | $8.98 | 856,125 | — | — |
| 2007-09-17 | $6.19 | $8.79 | 1,023,525 | — | — |
| 2007-09-14 | $6.23 | $8.84 | 674,100 | — | — |
| 2007-09-13 | $6.09 | $8.64 | 1,113,975 | — | — |
| 2007-09-12 | $5.96 | $8.45 | 800,775 | — | — |
| 2007-09-11 | $5.96 | $8.47 | 890,550 | — | — |
| 2007-09-10 | $5.90 | $8.38 | 978,525 | — | — |
| 2007-09-07 | $5.92 | $8.40 | 1,062,675 | — | — |
| 2007-09-06 | $6.10 | $8.66 | 830,250 | — | — |
| 2007-09-05 | $6.19 | $8.78 | 753,975 | — | — |
| 2007-09-04 | $6.24 | $8.85 | 922,275 | — | — |
| 2007-08-31 | $6.13 | $8.70 | 585,225 | — | — |
| 2007-08-30 | $5.99 | $8.50 | 563,850 | — | — |
| 2007-08-29 | $6.01 | $8.53 | 914,850 | — | — |
| 2007-08-28 | $5.83 | $8.27 | 1,439,325 | — | — |
| 2007-08-27 | $5.87 | $8.33 | 865,575 | — | — |
| 2007-08-24 | $6.04 | $8.58 | 1,073,025 | — | — |
| 2007-08-23 | $5.88 | $8.34 | 1,412,550 | — | — |
| 2007-08-22 | $5.99 | $8.50 | 686,925 | — | — |
| 2007-08-21 | $5.88 | $8.35 | 1,470,600 | — | — |
| 2007-08-20 | $5.98 | $8.49 | 1,247,175 | — | — |
| 2007-08-17 | $5.90 | $8.37 | 2,077,650 | — | — |
| 2007-08-16 | $5.66 | $8.04 | 3,170,475 | — | — |
| 2007-08-15 | $5.60 | $7.94 | 1,442,475 | — | — |
| 2007-08-14 | $5.72 | $8.11 | 2,244,825 | — | — |
| 2007-08-13 | $5.69 | $8.07 | 3,366,000 | — | — |
| 2007-08-10 | $6.00 | $8.52 | 2,929,950 | — | — |
| 2007-08-09 | $6.35 | $9.01 | 5,246,100 | — | — |
| 2007-08-08 | $6.01 | $8.53 | 4,797,450 | — | — |
| 2007-08-07 | $5.57 | $7.87 | 2,763,450 | — | — |
| 2007-08-06 | $5.24 | $7.41 | 2,788,875 | — | — |
| 2007-08-03 | $5.13 | $7.26 | 2,319,300 | — | — |
| 2007-08-02 | $5.38 | $7.61 | 3,266,325 | — | — |
| 2007-08-01 | $5.32 | $7.53 | 2,214,450 | — | — |
| 2007-07-31 | $5.38 | $7.60 | 2,438,550 | — | — |
| 2007-07-30 | $5.39 | $7.62 | 3,595,950 | — | — |
| 2007-07-27 | $5.21 | $7.37 | 2,611,350 | — | — |
| 2007-07-26 | $5.41 | $7.65 | 2,734,650 | — | — |
| 2007-07-25 | $5.77 | $8.16 | 5,606,550 | — | — |
| 2007-07-24 | $6.78 | $9.58 | 1,136,250 | — | — |
| 2007-07-23 | $7.09 | $10.02 | 1,282,050 | — | — |
| 2007-07-20 | $7.04 | $9.95 | 1,404,900 | — | — |
| 2007-07-19 | $7.24 | $10.23 | 911,925 | — | — |
| 2007-07-18 | $7.08 | $10.01 | 1,055,250 | — | — |
| 2007-07-17 | $6.89 | $9.74 | 772,425 | — | — |
| 2007-07-16 | $7.02 | $9.92 | 1,301,400 | — | — |
| 2007-07-13 | $7.26 | $10.26 | 1,831,050 | — | — |
| 2007-07-12 | $7.33 | $10.37 | 561,600 | — | — |
| 2007-07-11 | $7.14 | $10.09 | 1,201,050 | — | — |
| 2007-07-10 | $7.15 | $10.10 | 1,182,375 | — | — |
| 2007-07-09 | $7.24 | $10.24 | 1,678,725 | — | — |
| 2007-07-06 | $7.29 | $10.30 | 1,801,575 | — | — |
| 2007-07-05 | $7.49 | $10.59 | 1,361,700 | — | — |
| 2007-07-03 | $7.56 | $10.69 | 486,675 | — | — |
| 2007-07-02 | $7.62 | $10.77 | 974,475 | — | — |
| 2007-06-29 | $7.57 | $10.71 | 720,000 | — | — |
| 2007-06-28 | $7.57 | $10.70 | 707,400 | — | — |
| 2007-06-27 | $7.65 | $10.82 | 866,475 | — | — |
| 2007-06-26 | $7.54 | $10.66 | 958,500 | — | — |
| 2007-06-25 | $7.82 | $11.06 | 1,775,700 | — | — |
| 2007-06-22 | $7.70 | $10.88 | 1,575,675 | — | — |
| 2007-06-21 | $7.64 | $10.79 | 885,375 | — | — |
| 2007-06-20 | $7.42 | $10.49 | 1,956,375 | — | — |
| 2007-06-19 | $7.48 | $10.57 | 1,041,750 | — | — |
| 2007-06-18 | $7.24 | $10.24 | 991,800 | — | — |
| 2007-06-15 | $7.23 | $10.22 | 1,792,125 | — | — |
| 2007-06-14 | $7.25 | $10.25 | 979,200 | — | — |
| 2007-06-13 | $7.24 | $10.23 | 947,925 | — | — |
| 2007-06-12 | $7.13 | $10.08 | 665,325 | — | — |
| 2007-06-11 | $7.28 | $10.29 | 405,225 | — | — |
| 2007-06-08 | $7.33 | $10.37 | 697,050 | — | — |
| 2007-06-07 | $7.18 | $10.15 | 778,275 | — | — |
| 2007-06-06 | $7.52 | $10.63 | 693,675 | — | — |
| 2007-06-05 | $7.66 | $10.83 | 597,150 | — | — |
| 2007-06-04 | $7.72 | $10.92 | 655,875 | — | — |
| 2007-06-01 | $7.55 | $10.67 | 916,425 | — | — |
| 2007-05-31 | $7.55 | $10.67 | 494,325 | — | — |
| 2007-05-30 | $7.60 | $10.74 | 405,450 | — | — |
| 2007-05-29 | $7.51 | $10.62 | 560,700 | — | — |
| 2007-05-25 | $7.61 | $10.76 | 517,725 | — | — |
| 2007-05-24 | $7.53 | $10.64 | 1,205,550 | — | — |
| 2007-05-23 | $7.77 | $10.98 | 698,175 | — | — |
| 2007-05-22 | $7.76 | $10.98 | 668,700 | — | — |
| 2007-05-21 | $7.84 | $11.09 | 955,575 | — | — |
| 2007-05-18 | $7.68 | $10.86 | 778,950 | — | — |
| 2007-05-17 | $7.54 | $10.66 | 680,400 | — | — |
| 2007-05-16 | $7.38 | $10.44 | 532,350 | — | — |
| 2007-05-15 | $7.41 | $10.47 | 634,500 | — | — |
| 2007-05-14 | $7.44 | $10.52 | 742,500 | — | — |
| 2007-05-11 | $7.52 | $10.63 | 581,625 | — | — |
| 2007-05-10 | $7.36 | $10.41 | 759,825 | — | — |
| 2007-05-09 | $7.66 | $10.83 | 594,225 | — | — |
| 2007-05-08 | $7.60 | $10.71 | 460,350 | — | — |
| 2007-05-07 | $7.69 | $10.84 | 336,150 | — | — |
| 2007-05-04 | $7.68 | $10.82 | 528,975 | — | — |
| 2007-05-03 | $7.72 | $10.88 | 605,475 | — | — |
| 2007-05-02 | $7.53 | $10.62 | 812,025 | — | — |
| 2007-05-01 | $7.50 | $10.57 | 868,500 | — | — |
| 2007-04-30 | $7.33 | $10.33 | 1,459,350 | — | — |
| 2007-04-27 | $7.80 | $10.99 | 1,127,475 | — | — |
| 2007-04-26 | $7.88 | $11.10 | 735,525 | — | — |
| 2007-04-25 | $7.91 | $11.15 | 1,262,025 | — | — |
| 2007-04-24 | $8.03 | $11.31 | 626,400 | — | — |
| 2007-04-23 | $7.90 | $11.14 | 570,600 | — | — |
| 2007-04-20 | $7.92 | $11.16 | 674,550 | — | — |
| 2007-04-19 | $7.84 | $11.05 | 847,125 | — | — |
| 2007-04-18 | $8.02 | $11.30 | 894,825 | — | — |
| 2007-04-17 | $8.31 | $11.71 | 1,016,775 | — | — |
| 2007-04-16 | $8.33 | $11.75 | 733,500 | — | — |
| 2007-04-13 | $8.20 | $11.57 | 657,675 | — | — |
| 2007-04-12 | $8.17 | $11.52 | 1,297,350 | — | — |
| 2007-04-11 | $7.98 | $11.25 | 1,011,375 | — | — |
| 2007-04-10 | $8.00 | $11.27 | 709,425 | — | — |
| 2007-04-09 | $7.84 | $11.06 | 1,281,150 | — | — |
| 2007-04-05 | $7.80 | $11.00 | 1,157,175 | — | — |
| 2007-04-04 | $7.71 | $10.87 | 958,050 | — | — |
| 2007-04-03 | $7.56 | $10.66 | 899,325 | — | — |
| 2007-04-02 | $7.59 | $10.69 | 964,800 | — | — |
| 2007-03-30 | $7.40 | $10.44 | 988,875 | — | — |
| 2007-03-29 | $7.44 | $10.49 | 690,300 | — | — |
| 2007-03-28 | $7.31 | $10.31 | 579,150 | — | — |
| 2007-03-27 | $7.37 | $10.39 | 721,800 | — | — |
| 2007-03-26 | $7.34 | $10.35 | 733,500 | — | — |
| 2007-03-23 | $7.29 | $10.27 | 732,825 | — | — |
| 2007-03-22 | $7.24 | $10.21 | 1,011,825 | — | — |
| 2007-03-21 | $6.96 | $9.81 | 2,245,500 | — | — |
| 2007-03-20 | $6.71 | $9.46 | 1,179,675 | — | — |
| 2007-03-19 | $6.81 | $9.60 | 907,425 | — | — |
| 2007-03-16 | $6.65 | $9.37 | 1,276,200 | — | — |
| 2007-03-15 | $6.78 | $9.55 | 454,950 | — | — |
| 2007-03-14 | $6.80 | $9.58 | 847,800 | — | — |
| 2007-03-13 | $6.69 | $9.44 | 1,214,100 | — | — |
| 2007-03-12 | $6.89 | $9.71 | 868,950 | — | — |
| 2007-03-09 | $6.90 | $9.73 | 947,925 | — | — |
| 2007-03-08 | $6.86 | $9.67 | 1,091,700 | — | — |
| 2007-03-07 | $6.95 | $9.80 | 2,378,475 | — | — |
| 2007-03-06 | $6.60 | $9.30 | 1,175,400 | — | — |
| 2007-03-05 | $6.36 | $8.97 | 1,516,725 | — | — |
| 2007-03-02 | $6.51 | $9.17 | 1,188,225 | — | — |
| 2007-03-01 | $6.68 | $9.42 | 1,045,575 | — | — |
| 2007-02-28 | $6.64 | $9.37 | 1,261,800 | — | — |
| 2007-02-27 | $6.75 | $9.51 | 1,386,000 | — | — |
| 2007-02-26 | $6.95 | $9.79 | 1,108,350 | — | — |
| 2007-02-23 | $7.01 | $9.88 | 1,013,850 | — | — |
| 2007-02-22 | $7.15 | $10.07 | 1,020,150 | — | — |
| 2007-02-21 | $7.07 | $9.97 | 1,605,375 | — | — |
| 2007-02-20 | $6.91 | $9.74 | 865,125 | — | — |
| 2007-02-16 | $6.89 | $9.72 | 1,009,125 | — | — |
| 2007-02-15 | $6.87 | $9.69 | 1,598,625 | — | — |
| 2007-02-14 | $7.06 | $9.95 | 1,262,025 | — | — |
| 2007-02-13 | $6.93 | $9.77 | 2,653,200 | — | — |
| 2007-02-12 | $7.01 | $9.89 | 2,508,975 | — | — |
| 2007-02-09 | $7.30 | $10.29 | 1,548,225 | — | — |
| 2007-02-08 | $7.44 | $10.49 | 2,666,700 | — | — |
| 2007-02-07 | $7.58 | $10.66 | 2,038,725 | — | — |
| 2007-02-06 | $7.74 | $10.88 | 1,622,700 | — | — |
| 2007-02-05 | $7.85 | $11.04 | 1,582,650 | — | — |
| 2007-02-02 | $7.88 | $11.08 | 1,498,500 | — | — |
| 2007-02-01 | $7.93 | $11.15 | 1,458,900 | — | — |
| 2007-01-31 | $7.91 | $11.12 | 2,106,675 | — | — |
| 2007-01-30 | $8.09 | $11.37 | 2,477,475 | — | — |
| 2007-01-29 | $7.94 | $11.16 | 3,020,850 | — | — |
| 2007-01-26 | $8.07 | $11.34 | 1,742,625 | — | — |
| 2007-01-25 | $7.95 | $11.17 | 2,494,350 | — | — |
| 2007-01-24 | $8.09 | $11.38 | 1,737,225 | — | — |
| 2007-01-23 | $7.83 | $11.00 | 1,209,375 | — | — |
| 2007-01-22 | $7.46 | $10.49 | 1,415,025 | — | — |
| 2007-01-19 | $7.51 | $10.55 | 700,425 | — | — |
| 2007-01-18 | $7.32 | $10.28 | 1,896,750 | — | — |
| 2007-01-17 | $7.33 | $10.30 | 1,383,750 | — | — |
| 2007-01-16 | $7.14 | $10.04 | 2,509,650 | — | — |
| 2007-01-12 | $7.09 | $9.97 | 1,266,975 | — | — |
| 2007-01-11 | $6.80 | $9.55 | 1,812,600 | — | — |
| 2007-01-10 | $6.73 | $9.46 | 1,077,975 | — | — |
| 2007-01-09 | $6.81 | $9.57 | 1,312,425 | — | — |
| 2007-01-08 | $6.87 | $9.66 | 1,014,750 | — | — |
| 2007-01-05 | $6.79 | $9.54 | 1,503,450 | — | — |
| 2007-01-04 | $6.91 | $9.71 | 1,406,475 | — | — |
| 2007-01-03 | $7.02 | $9.87 | 2,047,950 | — | — |