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
- 2003-10-07 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 | $8.08 | $8.08 | 769,725 | — | — |
| 2007-12-28 | $8.11 | $8.11 | 605,700 | — | — |
| 2007-12-27 | $8.04 | $8.04 | 518,175 | — | — |
| 2007-12-26 | $8.13 | $8.13 | 510,975 | — | — |
| 2007-12-24 | $8.07 | $8.07 | 345,825 | — | — |
| 2007-12-21 | $8.12 | $8.12 | 1,955,025 | — | — |
| 2007-12-20 | $8.24 | $8.24 | 1,486,800 | — | — |
| 2007-12-19 | $7.95 | $7.95 | 542,700 | — | — |
| 2007-12-18 | $8.02 | $8.02 | 1,069,650 | — | — |
| 2007-12-17 | $7.61 | $7.61 | 886,500 | — | — |
| 2007-12-14 | $7.67 | $7.67 | 1,353,150 | — | — |
| 2007-12-13 | $7.83 | $7.83 | 936,000 | — | — |
| 2007-12-12 | $7.77 | $7.77 | 1,067,625 | — | — |
| 2007-12-11 | $7.65 | $7.65 | 1,273,950 | — | — |
| 2007-12-10 | $7.57 | $7.57 | 362,250 | — | — |
| 2007-12-07 | $7.33 | $7.33 | 477,450 | — | — |
| 2007-12-06 | $7.27 | $7.27 | 803,250 | — | — |
| 2007-12-05 | $7.24 | $7.24 | 747,225 | — | — |
| 2007-12-04 | $7.16 | $7.16 | 1,696,050 | — | — |
| 2007-12-03 | $7.14 | $7.14 | 688,500 | — | — |
| 2007-11-30 | $7.00 | $7.00 | 724,275 | — | — |
| 2007-11-29 | $6.93 | $6.93 | 561,150 | — | — |
| 2007-11-28 | $7.13 | $7.13 | 552,825 | — | — |
| 2007-11-27 | $6.59 | $6.59 | 753,975 | — | — |
| 2007-11-26 | $6.58 | $6.58 | 1,035,000 | — | — |
| 2007-11-23 | $6.43 | $6.43 | 507,150 | — | — |
| 2007-11-21 | $6.53 | $6.53 | 641,700 | — | — |
| 2007-11-20 | $6.81 | $6.81 | 773,550 | — | — |
| 2007-11-19 | $6.89 | $6.89 | 1,421,325 | — | — |
| 2007-11-16 | $6.87 | $6.87 | 882,675 | — | — |
| 2007-11-15 | $7.07 | $7.07 | 580,275 | — | — |
| 2007-11-14 | $7.33 | $7.33 | 720,675 | — | — |
| 2007-11-13 | $7.46 | $7.46 | 521,775 | — | — |
| 2007-11-12 | $7.11 | $7.11 | 416,700 | — | — |
| 2007-11-09 | $7.13 | $7.13 | 277,200 | — | — |
| 2007-11-08 | $7.05 | $7.05 | 303,975 | — | — |
| 2007-11-07 | $6.92 | $6.92 | 382,050 | — | — |
| 2007-11-06 | $7.40 | $7.40 | 397,800 | — | — |
| 2007-11-05 | $7.11 | $7.11 | 393,075 | — | — |
| 2007-11-02 | $7.09 | $7.09 | 320,400 | — | — |
| 2007-11-01 | $7.13 | $7.13 | 533,700 | — | — |
| 2007-10-31 | $7.53 | $7.53 | 355,950 | — | — |
| 2007-10-30 | $7.41 | $7.41 | 335,250 | — | — |
| 2007-10-29 | $7.40 | $7.40 | 319,500 | — | — |
| 2007-10-26 | $7.39 | $7.39 | 444,150 | — | — |
| 2007-10-25 | $7.43 | $7.43 | 308,700 | — | — |
| 2007-10-24 | $7.25 | $7.25 | 640,800 | — | — |
| 2007-10-23 | $7.55 | $7.55 | 560,250 | — | — |
| 2007-10-22 | $7.61 | $7.61 | 983,025 | — | — |
| 2007-10-19 | $7.14 | $7.14 | 815,400 | — | — |
| 2007-10-18 | $7.39 | $7.39 | 551,925 | — | — |
| 2007-10-17 | $7.47 | $7.47 | 437,850 | — | — |
| 2007-10-16 | $7.51 | $7.51 | 429,075 | — | — |
| 2007-10-15 | $7.51 | $7.51 | 567,675 | — | — |
| 2007-10-12 | $7.60 | $7.60 | 805,950 | — | — |
| 2007-10-11 | $7.64 | $7.64 | 499,950 | — | — |
| 2007-10-10 | $7.77 | $7.77 | 269,325 | — | — |
| 2007-10-09 | $8.07 | $8.07 | 315,225 | — | — |
| 2007-10-08 | $8.01 | $8.01 | 234,225 | — | — |
| 2007-10-05 | $8.01 | $8.01 | 383,063 | — | — |
| 2007-10-04 | $7.84 | $7.84 | 230,850 | — | — |
| 2007-10-03 | $7.79 | $7.79 | 352,013 | — | — |
| 2007-10-02 | $7.99 | $7.99 | 339,863 | — | — |
| 2007-10-01 | $7.81 | $7.81 | 649,688 | — | — |
| 2007-09-28 | $7.51 | $7.51 | 353,025 | — | — |
| 2007-09-27 | $7.88 | $7.88 | 370,575 | — | — |
| 2007-09-26 | $7.99 | $7.99 | 393,188 | — | — |
| 2007-09-25 | $7.92 | $7.92 | 400,613 | — | — |
| 2007-09-24 | $8.17 | $8.17 | 451,238 | — | — |
| 2007-09-21 | $8.11 | $8.11 | 948,713 | — | — |
| 2007-09-20 | $8.13 | $8.13 | 734,400 | — | — |
| 2007-09-19 | $7.92 | $7.92 | 898,088 | — | — |
| 2007-09-18 | $7.70 | $7.70 | 578,138 | — | — |
| 2007-09-17 | $7.12 | $7.12 | 666,563 | — | — |
| 2007-09-14 | $7.19 | $7.19 | 270,338 | — | — |
| 2007-09-13 | $7.12 | $7.12 | 983,813 | — | — |
| 2007-09-12 | $7.09 | $7.09 | 359,775 | — | — |
| 2007-09-11 | $7.21 | $7.21 | 547,425 | — | — |
| 2007-09-10 | $7.19 | $7.19 | 635,175 | — | — |
| 2007-09-07 | $7.08 | $7.08 | 465,750 | — | — |
| 2007-09-06 | $7.34 | $7.34 | 237,938 | — | — |
| 2007-09-05 | $7.43 | $7.43 | 388,800 | — | — |
| 2007-09-04 | $7.67 | $7.67 | 481,613 | — | — |
| 2007-08-31 | $7.51 | $7.51 | 435,713 | — | — |
| 2007-08-30 | $7.48 | $7.48 | 284,175 | — | — |
| 2007-08-29 | $7.63 | $7.63 | 289,913 | — | — |
| 2007-08-28 | $7.45 | $7.45 | 338,513 | — | — |
| 2007-08-27 | $7.64 | $7.64 | 595,350 | — | — |
| 2007-08-24 | $7.88 | $7.88 | 553,163 | — | — |
| 2007-08-23 | $7.60 | $7.60 | 136,688 | — | — |
| 2007-08-22 | $7.76 | $7.76 | 423,563 | — | — |
| 2007-08-21 | $7.53 | $7.53 | 383,400 | — | — |
| 2007-08-20 | $7.72 | $7.72 | 356,738 | — | — |
| 2007-08-17 | $7.81 | $7.81 | 566,325 | — | — |
| 2007-08-16 | $7.56 | $7.56 | 998,663 | — | — |
| 2007-08-15 | $7.53 | $7.53 | 585,225 | — | — |
| 2007-08-14 | $7.56 | $7.56 | 544,725 | — | — |
| 2007-08-13 | $7.90 | $7.90 | 942,975 | — | — |
| 2007-08-10 | $7.91 | $7.91 | 912,938 | — | — |
| 2007-08-09 | $7.79 | $7.79 | 1,013,513 | — | — |
| 2007-08-08 | $8.10 | $8.10 | 1,161,000 | — | — |
| 2007-08-07 | $7.99 | $7.99 | 578,138 | — | — |
| 2007-08-06 | $8.00 | $8.00 | 2,495,138 | — | — |
| 2007-08-03 | $8.10 | $8.10 | 830,250 | — | — |
| 2007-08-02 | $8.19 | $8.19 | 1,130,625 | — | — |
| 2007-08-01 | $8.19 | $8.19 | 1,188,675 | — | — |
| 2007-07-31 | $8.28 | $8.28 | 909,225 | — | — |
| 2007-07-30 | $8.28 | $8.28 | 1,409,738 | — | — |
| 2007-07-27 | $8.00 | $8.00 | 742,163 | — | — |
| 2007-07-26 | $8.11 | $8.11 | 1,110,713 | — | — |
| 2007-07-25 | $8.42 | $8.42 | 1,256,513 | — | — |
| 2007-07-24 | $8.58 | $8.58 | 745,200 | — | — |
| 2007-07-23 | $8.76 | $8.76 | 1,030,388 | — | — |
| 2007-07-20 | $8.61 | $8.61 | 839,363 | — | — |
| 2007-07-19 | $8.59 | $8.59 | 1,060,088 | — | — |
| 2007-07-18 | $8.30 | $8.30 | 1,163,025 | — | — |
| 2007-07-17 | $8.25 | $8.25 | 832,275 | — | — |
| 2007-07-16 | $8.07 | $8.07 | 2,215,013 | — | — |
| 2007-07-13 | $8.01 | $8.01 | 670,950 | — | — |
| 2007-07-12 | $7.97 | $7.97 | 1,111,725 | — | — |
| 2007-07-11 | $7.90 | $7.90 | 821,138 | — | — |
| 2007-07-10 | $7.70 | $7.70 | 1,797,188 | — | — |
| 2007-07-09 | $7.37 | $7.37 | 940,275 | — | — |
| 2007-07-06 | $6.76 | $6.76 | 671,288 | — | — |
| 2007-07-05 | $6.61 | $6.61 | 527,513 | — | — |
| 2007-07-03 | $6.57 | $6.57 | 248,063 | — | — |
| 2007-07-02 | $6.59 | $6.59 | 567,675 | — | — |
| 2007-06-29 | $6.44 | $6.44 | 299,700 | — | — |
| 2007-06-28 | $6.60 | $6.60 | 191,700 | — | — |
| 2007-06-27 | $6.62 | $6.62 | 286,875 | — | — |
| 2007-06-26 | $6.66 | $6.66 | 264,938 | — | — |
| 2007-06-25 | $6.62 | $6.62 | 366,188 | — | — |
| 2007-06-22 | $6.68 | $6.68 | 765,788 | — | — |
| 2007-06-21 | $6.90 | $6.90 | 237,938 | — | — |
| 2007-06-20 | $6.90 | $6.90 | 257,850 | — | — |
| 2007-06-19 | $7.09 | $7.09 | 392,175 | — | — |
| 2007-06-18 | $6.94 | $6.94 | 257,175 | — | — |
| 2007-06-15 | $6.85 | $6.85 | 693,900 | — | — |
| 2007-06-14 | $6.79 | $6.79 | 151,875 | — | — |
| 2007-06-13 | $6.81 | $6.81 | 349,650 | — | — |
| 2007-06-12 | $6.77 | $6.77 | 316,913 | — | — |
| 2007-06-11 | $7.00 | $7.00 | 293,625 | — | — |
| 2007-06-08 | $7.11 | $7.11 | 193,050 | — | — |
| 2007-06-07 | $7.02 | $7.02 | 398,925 | — | — |
| 2007-06-06 | $7.13 | $7.13 | 268,988 | — | — |
| 2007-06-05 | $7.24 | $7.24 | 869,400 | — | — |
| 2007-06-04 | $7.38 | $7.38 | 373,950 | — | — |
| 2007-06-01 | $7.39 | $7.39 | 323,663 | — | — |
| 2007-05-31 | $7.26 | $7.26 | 396,563 | — | — |
| 2007-05-30 | $7.28 | $7.28 | 286,538 | — | — |
| 2007-05-29 | $7.22 | $7.22 | 190,688 | — | — |
| 2007-05-25 | $7.09 | $7.09 | 129,938 | — | — |
| 2007-05-24 | $7.05 | $7.05 | 626,738 | — | — |
| 2007-05-23 | $7.25 | $7.25 | 452,925 | — | — |
| 2007-05-22 | $7.26 | $7.26 | 330,075 | — | — |
| 2007-05-21 | $7.17 | $7.17 | 319,950 | — | — |
| 2007-05-18 | $7.12 | $7.12 | 494,775 | — | — |
| 2007-05-17 | $7.05 | $7.05 | 320,288 | — | — |
| 2007-05-16 | $7.01 | $7.01 | 488,700 | — | — |
| 2007-05-15 | $6.90 | $6.90 | 490,050 | — | — |
| 2007-05-14 | $7.08 | $7.08 | 904,163 | — | — |
| 2007-05-11 | $6.64 | $6.64 | 511,988 | — | — |
| 2007-05-10 | $6.41 | $6.41 | 403,313 | — | — |
| 2007-05-09 | $6.53 | $6.53 | 442,125 | — | — |
| 2007-05-08 | $6.49 | $6.49 | 808,650 | — | — |
| 2007-05-07 | $6.33 | $6.33 | 114,075 | — | — |
| 2007-05-04 | $6.36 | $6.36 | 227,138 | — | — |
| 2007-05-03 | $6.31 | $6.31 | 428,963 | — | — |
| 2007-05-02 | $6.28 | $6.28 | 850,838 | — | — |
| 2007-05-01 | $6.19 | $6.19 | 504,225 | — | — |
| 2007-04-30 | $6.16 | $6.16 | 625,388 | — | — |
| 2007-04-27 | $6.19 | $6.19 | 380,700 | — | — |
| 2007-04-26 | $6.35 | $6.35 | 219,038 | — | — |
| 2007-04-25 | $6.30 | $6.30 | 256,838 | — | — |
| 2007-04-24 | $6.38 | $6.38 | 138,713 | — | — |
| 2007-04-23 | $6.22 | $6.22 | 470,475 | — | — |
| 2007-04-20 | $6.34 | $6.34 | 459,675 | — | — |
| 2007-04-19 | $6.09 | $6.09 | 623,700 | — | — |
| 2007-04-18 | $6.16 | $6.16 | 599,738 | — | — |
| 2007-04-17 | $5.95 | $5.95 | 176,513 | — | — |
| 2007-04-16 | $5.96 | $5.96 | 163,350 | — | — |
| 2007-04-13 | $5.75 | $5.75 | 143,775 | — | — |
| 2007-04-12 | $5.76 | $5.76 | 94,500 | — | — |
| 2007-04-11 | $5.70 | $5.70 | 180,900 | — | — |
| 2007-04-10 | $5.71 | $5.71 | 124,875 | — | — |
| 2007-04-09 | $5.67 | $5.67 | 556,538 | — | — |
| 2007-04-05 | $5.82 | $5.82 | 120,150 | — | — |
| 2007-04-04 | $5.80 | $5.80 | 333,450 | — | — |
| 2007-04-03 | $5.63 | $5.63 | 441,450 | — | — |
| 2007-04-02 | $5.69 | $5.69 | 248,400 | — | — |
| 2007-03-30 | $5.69 | $5.69 | 431,325 | — | — |
| 2007-03-29 | $5.88 | $5.88 | 151,538 | — | — |
| 2007-03-28 | $5.69 | $5.69 | 167,063 | — | — |
| 2007-03-27 | $5.75 | $5.75 | 191,363 | — | — |
| 2007-03-26 | $5.95 | $5.95 | 222,075 | — | — |
| 2007-03-23 | $5.95 | $5.95 | 179,888 | — | — |
| 2007-03-22 | $5.96 | $5.96 | 220,388 | — | — |
| 2007-03-21 | $5.97 | $5.97 | 179,213 | — | — |
| 2007-03-20 | $5.73 | $5.73 | 186,638 | — | — |
| 2007-03-19 | $5.66 | $5.66 | 457,313 | — | — |
| 2007-03-16 | $5.67 | $5.67 | 638,213 | — | — |
| 2007-03-15 | $5.67 | $5.67 | 438,075 | — | — |
| 2007-03-14 | $5.60 | $5.60 | 219,713 | — | — |
| 2007-03-13 | $5.47 | $5.47 | 312,863 | — | — |
| 2007-03-12 | $5.59 | $5.59 | 200,813 | — | — |
| 2007-03-09 | $5.54 | $5.54 | 200,138 | — | — |
| 2007-03-08 | $5.51 | $5.51 | 280,800 | — | — |
| 2007-03-07 | $5.49 | $5.49 | 193,725 | — | — |
| 2007-03-06 | $5.52 | $5.52 | 637,875 | — | — |
| 2007-03-05 | $5.28 | $5.28 | 723,938 | — | — |
| 2007-03-02 | $5.35 | $5.35 | 389,813 | — | — |
| 2007-03-01 | $5.46 | $5.46 | 155,588 | — | — |
| 2007-02-28 | $5.50 | $5.50 | 466,425 | — | — |
| 2007-02-27 | $5.47 | $5.47 | 302,400 | — | — |
| 2007-02-26 | $5.73 | $5.73 | 167,063 | — | — |
| 2007-02-23 | $5.82 | $5.82 | 288,900 | — | — |
| 2007-02-22 | $5.91 | $5.91 | 251,775 | — | — |
| 2007-02-21 | $5.90 | $5.90 | 457,650 | — | — |
| 2007-02-20 | $6.04 | $6.04 | 315,900 | — | — |
| 2007-02-16 | $5.86 | $5.86 | 182,588 | — | — |
| 2007-02-15 | $5.94 | $5.94 | 248,400 | — | — |
| 2007-02-14 | $5.96 | $5.96 | 373,275 | — | — |
| 2007-02-13 | $5.82 | $5.82 | 331,425 | — | — |
| 2007-02-12 | $5.60 | $5.60 | 160,988 | — | — |
| 2007-02-09 | $5.64 | $5.64 | 194,738 | — | — |
| 2007-02-08 | $5.63 | $5.63 | 252,113 | — | — |
| 2007-02-07 | $5.57 | $5.57 | 273,038 | — | — |
| 2007-02-06 | $5.40 | $5.40 | 114,075 | — | — |
| 2007-02-05 | $5.31 | $5.31 | 187,650 | — | — |
| 2007-02-02 | $5.32 | $5.32 | 115,763 | — | — |
| 2007-02-01 | $5.32 | $5.32 | 358,425 | — | — |
| 2007-01-31 | $5.43 | $5.43 | 258,188 | — | — |
| 2007-01-30 | $5.35 | $5.35 | 126,225 | — | — |
| 2007-01-29 | $5.30 | $5.30 | 213,300 | — | — |
| 2007-01-26 | $5.24 | $5.24 | 202,500 | — | — |
| 2007-01-25 | $5.27 | $5.27 | 301,388 | — | — |
| 2007-01-24 | $5.32 | $5.32 | 305,100 | — | — |
| 2007-01-23 | $5.21 | $5.21 | 266,288 | — | — |
| 2007-01-22 | $5.16 | $5.16 | 468,113 | — | — |
| 2007-01-19 | $5.21 | $5.21 | 198,113 | — | — |
| 2007-01-18 | $5.18 | $5.18 | 296,663 | — | — |
| 2007-01-17 | $5.07 | $5.07 | 212,288 | — | — |
| 2007-01-16 | $5.00 | $5.00 | 207,563 | — | — |
| 2007-01-12 | $5.24 | $5.24 | 179,213 | — | — |
| 2007-01-11 | $5.12 | $5.12 | 429,975 | — | — |
| 2007-01-10 | $5.10 | $5.10 | 166,050 | — | — |
| 2007-01-09 | $5.21 | $5.21 | 364,838 | — | — |
| 2007-01-08 | $5.06 | $5.06 | 215,325 | — | — |
| 2007-01-05 | $5.05 | $5.05 | 151,538 | — | — |
| 2007-01-04 | $5.24 | $5.24 | 190,688 | — | — |
| 2007-01-03 | $5.18 | $5.18 | 383,738 | — | — |