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
- 1996-06-07 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 | $7.91 | $7.91 | 25,425 | — | — |
| 2007-12-28 | $7.93 | $7.93 | 249,300 | — | — |
| 2007-12-27 | $7.86 | $7.86 | 38,700 | — | — |
| 2007-12-26 | $8.02 | $8.02 | 58,950 | — | — |
| 2007-12-24 | $7.90 | $7.90 | 16,425 | — | — |
| 2007-12-21 | $7.96 | $7.96 | 21,825 | — | — |
| 2007-12-20 | $8.12 | $8.12 | 66,150 | — | — |
| 2007-12-19 | $7.89 | $7.89 | 64,125 | — | — |
| 2007-12-18 | $7.95 | $7.95 | 345,150 | — | — |
| 2007-12-17 | $7.67 | $7.67 | 697,275 | — | — |
| 2007-12-14 | $7.74 | $7.74 | 560,925 | — | — |
| 2007-12-13 | $7.82 | $7.82 | 34,200 | — | — |
| 2007-12-12 | $7.77 | $7.77 | 99,450 | — | — |
| 2007-12-11 | $7.65 | $7.65 | 139,725 | — | — |
| 2007-12-10 | $7.53 | $7.53 | 45,675 | — | — |
| 2007-12-07 | $7.32 | $7.32 | 32,175 | — | — |
| 2007-12-06 | $7.25 | $7.25 | 72,000 | — | — |
| 2007-12-05 | $7.26 | $7.26 | 123,750 | — | — |
| 2007-12-04 | $7.19 | $7.19 | 65,700 | — | — |
| 2007-12-03 | $7.13 | $7.13 | 136,350 | — | — |
| 2007-11-30 | $7.04 | $7.04 | 346,725 | — | — |
| 2007-11-29 | $6.89 | $6.89 | 106,650 | — | — |
| 2007-11-28 | $7.08 | $7.08 | 36,675 | — | — |
| 2007-11-27 | $6.61 | $6.61 | 215,775 | — | — |
| 2007-11-26 | $6.56 | $6.56 | 209,025 | — | — |
| 2007-11-23 | $6.48 | $6.48 | 184,950 | — | — |
| 2007-11-21 | $6.45 | $6.45 | 128,475 | — | — |
| 2007-11-20 | $6.62 | $6.62 | 213,750 | — | — |
| 2007-11-19 | $6.68 | $6.68 | 262,800 | — | — |
| 2007-11-16 | $6.60 | $6.60 | 137,925 | — | — |
| 2007-11-15 | $6.83 | $6.83 | 123,525 | — | — |
| 2007-11-14 | $6.98 | $6.98 | 57,375 | — | — |
| 2007-11-13 | $7.08 | $7.08 | 12,600 | — | — |
| 2007-11-12 | $6.88 | $6.88 | 28,800 | — | — |
| 2007-11-09 | $6.78 | $6.78 | 106,875 | — | — |
| 2007-11-08 | $6.74 | $6.74 | 350,100 | — | — |
| 2007-11-07 | $6.50 | $6.50 | 20,925 | — | — |
| 2007-11-06 | $6.86 | $6.86 | 59,625 | — | — |
| 2007-11-05 | $6.78 | $6.78 | 39,375 | — | — |
| 2007-11-02 | $6.74 | $6.74 | 35,325 | — | — |
| 2007-11-01 | $6.77 | $6.77 | 64,575 | — | — |
| 2007-10-31 | $7.10 | $7.10 | 41,625 | — | — |
| 2007-10-30 | $7.04 | $7.04 | 39,600 | — | — |
| 2007-10-29 | $7.05 | $7.05 | 20,025 | — | — |
| 2007-10-26 | $6.95 | $6.95 | 20,925 | — | — |
| 2007-10-25 | $7.08 | $7.08 | 47,700 | — | — |
| 2007-10-24 | $6.83 | $6.83 | 15,525 | — | — |
| 2007-10-23 | $7.11 | $7.11 | 85,500 | — | — |
| 2007-10-22 | $7.13 | $7.13 | 45,225 | — | — |
| 2007-10-19 | $6.75 | $6.75 | 12,150 | — | — |
| 2007-10-18 | $6.95 | $6.95 | 12,825 | — | — |
| 2007-10-17 | $7.04 | $7.04 | 17,325 | — | — |
| 2007-10-16 | $7.13 | $7.13 | 7,875 | — | — |
| 2007-10-15 | $7.08 | $7.08 | 6,525 | — | — |
| 2007-10-12 | $7.17 | $7.17 | 2,250 | — | — |
| 2007-10-11 | $7.22 | $7.22 | 49,725 | — | — |
| 2007-10-10 | $7.35 | $7.35 | 16,200 | — | — |
| 2007-10-09 | $7.59 | $7.59 | 26,325 | — | — |
| 2007-10-08 | $7.54 | $7.54 | 13,500 | — | — |
| 2007-10-05 | $7.55 | $7.55 | 9,450 | — | — |
| 2007-10-04 | $7.40 | $7.40 | 12,488 | — | — |
| 2007-10-03 | $7.33 | $7.33 | 34,088 | — | — |
| 2007-10-02 | $7.57 | $7.57 | 112,050 | — | — |
| 2007-10-01 | $7.31 | $7.31 | 100,575 | — | — |
| 2007-09-28 | $7.06 | $7.06 | 25,650 | — | — |
| 2007-09-27 | $7.33 | $7.33 | 10,125 | — | — |
| 2007-09-26 | $7.49 | $7.49 | 30,713 | — | — |
| 2007-09-25 | $7.37 | $7.37 | 61,425 | — | — |
| 2007-09-24 | $7.63 | $7.63 | 22,950 | — | — |
| 2007-09-21 | $7.61 | $7.61 | 102,263 | — | — |
| 2007-09-20 | $7.69 | $7.69 | 46,913 | — | — |
| 2007-09-19 | $7.45 | $7.45 | 127,238 | — | — |
| 2007-09-18 | $7.17 | $7.17 | 53,663 | — | — |
| 2007-09-17 | $6.62 | $6.62 | 71,213 | — | — |
| 2007-09-14 | $6.63 | $6.63 | 22,950 | — | — |
| 2007-09-13 | $6.53 | $6.53 | 13,163 | — | — |
| 2007-09-12 | $6.52 | $6.52 | 29,025 | — | — |
| 2007-09-11 | $6.60 | $6.60 | 57,038 | — | — |
| 2007-09-10 | $6.61 | $6.61 | 36,450 | — | — |
| 2007-09-07 | $6.47 | $6.47 | 138,375 | — | — |
| 2007-09-06 | $6.73 | $6.73 | 19,238 | — | — |
| 2007-09-05 | $6.83 | $6.83 | 14,513 | — | — |
| 2007-09-04 | $7.04 | $7.04 | 19,913 | — | — |
| 2007-08-31 | $6.90 | $6.90 | 25,313 | — | — |
| 2007-08-30 | $6.87 | $6.87 | 49,613 | — | — |
| 2007-08-29 | $6.96 | $6.96 | 18,225 | — | — |
| 2007-08-28 | $6.84 | $6.84 | 16,875 | — | — |
| 2007-08-27 | $6.97 | $6.97 | 63,113 | — | — |
| 2007-08-24 | $7.25 | $7.25 | 20,925 | — | — |
| 2007-08-23 | $7.01 | $7.01 | 21,938 | — | — |
| 2007-08-22 | $7.18 | $7.18 | 53,663 | — | — |
| 2007-08-21 | $6.90 | $6.90 | 552,825 | — | — |
| 2007-08-20 | $7.04 | $7.04 | 44,550 | — | — |
| 2007-08-17 | $7.18 | $7.18 | 143,775 | — | — |
| 2007-08-16 | $6.92 | $6.92 | 142,763 | — | — |
| 2007-08-15 | $6.82 | $6.82 | 108,000 | — | — |
| 2007-08-14 | $6.92 | $6.92 | 78,300 | — | — |
| 2007-08-13 | $7.17 | $7.17 | 184,613 | — | — |
| 2007-08-10 | $7.21 | $7.21 | 130,613 | — | — |
| 2007-08-09 | $7.17 | $7.17 | 114,750 | — | — |
| 2007-08-08 | $7.49 | $7.49 | 43,538 | — | — |
| 2007-08-07 | $7.41 | $7.41 | 43,200 | — | — |
| 2007-08-06 | $7.37 | $7.37 | 117,450 | — | — |
| 2007-08-03 | $7.55 | $7.55 | 89,438 | — | — |
| 2007-08-02 | $7.67 | $7.67 | 91,463 | — | — |
| 2007-08-01 | $7.64 | $7.64 | 73,913 | — | — |
| 2007-07-31 | $7.85 | $7.85 | 31,725 | — | — |
| 2007-07-30 | $7.81 | $7.81 | 17,888 | — | — |
| 2007-07-27 | $7.57 | $7.57 | 24,975 | — | — |
| 2007-07-26 | $7.69 | $7.69 | 66,825 | — | — |
| 2007-07-25 | $7.93 | $7.93 | 71,888 | — | — |
| 2007-07-24 | $8.12 | $8.12 | 34,088 | — | — |
| 2007-07-23 | $8.29 | $8.29 | 48,263 | — | — |
| 2007-07-20 | $8.18 | $8.18 | 74,925 | — | — |
| 2007-07-19 | $8.14 | $8.14 | 61,088 | — | — |
| 2007-07-18 | $7.86 | $7.86 | 85,725 | — | — |
| 2007-07-17 | $7.78 | $7.78 | 91,800 | — | — |
| 2007-07-16 | $7.67 | $7.67 | 91,800 | — | — |
| 2007-07-13 | $7.68 | $7.68 | 49,613 | — | — |
| 2007-07-12 | $7.67 | $7.67 | 80,663 | — | — |
| 2007-07-11 | $7.66 | $7.66 | 118,800 | — | — |
| 2007-07-10 | $7.55 | $7.55 | 270,338 | — | — |
| 2007-07-09 | $7.04 | $7.04 | 95,513 | — | — |
| 2007-07-06 | $6.52 | $6.52 | 114,750 | — | — |
| 2007-07-05 | $6.42 | $6.42 | 122,513 | — | — |
| 2007-07-03 | $6.31 | $6.31 | 85,388 | — | — |
| 2007-07-02 | $6.31 | $6.31 | 292,613 | — | — |
| 2007-06-29 | $6.20 | $6.20 | 79,650 | — | — |
| 2007-06-28 | $6.35 | $6.35 | 40,163 | — | — |
| 2007-06-27 | $6.38 | $6.38 | 94,500 | — | — |
| 2007-06-26 | $6.38 | $6.38 | 62,438 | — | — |
| 2007-06-25 | $6.35 | $6.35 | 82,688 | — | — |
| 2007-06-22 | $6.39 | $6.39 | 39,150 | — | — |
| 2007-06-21 | $6.70 | $6.70 | 25,988 | — | — |
| 2007-06-20 | $6.62 | $6.62 | 59,738 | — | — |
| 2007-06-19 | $6.81 | $6.81 | 77,288 | — | — |
| 2007-06-18 | $6.70 | $6.70 | 86,400 | — | — |
| 2007-06-15 | $6.55 | $6.55 | 30,375 | — | — |
| 2007-06-14 | $6.54 | $6.54 | 29,363 | — | — |
| 2007-06-13 | $6.59 | $6.59 | 46,575 | — | — |
| 2007-06-12 | $6.49 | $6.49 | 112,388 | — | — |
| 2007-06-11 | $6.73 | $6.73 | 153,225 | — | — |
| 2007-06-08 | $6.78 | $6.78 | 77,288 | — | — |
| 2007-06-07 | $6.73 | $6.73 | 174,150 | — | — |
| 2007-06-06 | $6.77 | $6.77 | 106,650 | — | — |
| 2007-06-05 | $6.84 | $6.84 | 74,925 | — | — |
| 2007-06-04 | $7.01 | $7.01 | 42,863 | — | — |
| 2007-06-01 | $7.06 | $7.06 | 41,850 | — | — |
| 2007-05-31 | $6.95 | $6.95 | 71,213 | — | — |
| 2007-05-30 | $6.96 | $6.96 | 40,500 | — | — |
| 2007-05-29 | $6.88 | $6.88 | 13,838 | — | — |
| 2007-05-25 | $6.79 | $6.79 | 28,350 | — | — |
| 2007-05-24 | $6.69 | $6.69 | 122,850 | — | — |
| 2007-05-23 | $6.88 | $6.88 | 160,988 | — | — |
| 2007-05-22 | $6.89 | $6.89 | 105,300 | — | — |
| 2007-05-21 | $6.70 | $6.70 | 48,263 | — | — |
| 2007-05-18 | $6.64 | $6.64 | 21,600 | — | — |
| 2007-05-17 | $6.65 | $6.65 | 35,100 | — | — |
| 2007-05-16 | $6.53 | $6.53 | 61,763 | — | — |
| 2007-05-15 | $6.46 | $6.46 | 138,038 | — | — |
| 2007-05-14 | $6.65 | $6.65 | 330,750 | — | — |
| 2007-05-11 | $6.16 | $6.16 | 141,750 | — | — |
| 2007-05-10 | $5.96 | $5.96 | 147,150 | — | — |
| 2007-05-09 | $6.02 | $6.02 | 157,950 | — | — |
| 2007-05-08 | $5.90 | $5.90 | 386,100 | — | — |
| 2007-05-07 | $5.75 | $5.75 | 10,125 | — | — |
| 2007-05-04 | $5.77 | $5.77 | 43,538 | — | — |
| 2007-05-03 | $5.72 | $5.72 | 21,938 | — | — |
| 2007-05-02 | $5.71 | $5.71 | 162,675 | — | — |
| 2007-05-01 | $5.68 | $5.68 | 91,800 | — | — |
| 2007-04-30 | $5.69 | $5.69 | 40,838 | — | — |
| 2007-04-27 | $5.66 | $5.66 | 88,088 | — | — |
| 2007-04-26 | $5.91 | $5.91 | 25,988 | — | — |
| 2007-04-25 | $5.86 | $5.86 | 12,825 | — | — |
| 2007-04-24 | $5.90 | $5.90 | 28,350 | — | — |
| 2007-04-23 | $5.76 | $5.76 | 102,938 | — | — |
| 2007-04-20 | $5.92 | $5.92 | 180,900 | — | — |
| 2007-04-19 | $5.65 | $5.65 | 118,800 | — | — |
| 2007-04-18 | $5.75 | $5.75 | 182,925 | — | — |
| 2007-04-17 | $5.60 | $5.60 | 51,975 | — | — |
| 2007-04-16 | $5.63 | $5.63 | 41,175 | — | — |
| 2007-04-13 | $5.44 | $5.44 | 42,188 | — | — |
| 2007-04-12 | $5.46 | $5.46 | 17,888 | — | — |
| 2007-04-11 | $5.39 | $5.39 | 6,750 | — | — |
| 2007-04-10 | $5.43 | $5.43 | 10,463 | — | — |
| 2007-04-09 | $5.39 | $5.39 | 11,475 | — | — |
| 2007-04-05 | $5.53 | $5.53 | 13,500 | — | — |
| 2007-04-04 | $5.48 | $5.48 | 70,538 | — | — |
| 2007-04-03 | $5.33 | $5.33 | 73,575 | — | — |
| 2007-04-02 | $5.39 | $5.39 | 29,025 | — | — |
| 2007-03-30 | $5.37 | $5.37 | 46,913 | — | — |
| 2007-03-29 | $5.54 | $5.54 | 31,388 | — | — |
| 2007-03-28 | $5.35 | $5.35 | 21,938 | — | — |
| 2007-03-27 | $5.39 | $5.39 | 29,700 | — | — |
| 2007-03-26 | $5.60 | $5.60 | 43,200 | — | — |
| 2007-03-23 | $5.59 | $5.59 | 16,538 | — | — |
| 2007-03-22 | $5.59 | $5.59 | 19,238 | — | — |
| 2007-03-21 | $5.61 | $5.61 | 41,175 | — | — |
| 2007-03-20 | $5.39 | $5.39 | 45,225 | — | — |
| 2007-03-19 | $5.32 | $5.32 | 47,588 | — | — |
| 2007-03-16 | $5.33 | $5.33 | 65,813 | — | — |
| 2007-03-15 | $5.34 | $5.34 | 104,288 | — | — |
| 2007-03-14 | $5.28 | $5.28 | 40,163 | — | — |
| 2007-03-13 | $5.21 | $5.21 | 44,888 | — | — |
| 2007-03-12 | $5.30 | $5.30 | 172,125 | — | — |
| 2007-03-09 | $5.28 | $5.28 | 33,413 | — | — |
| 2007-03-08 | $5.27 | $5.27 | 141,413 | — | — |
| 2007-03-07 | $5.24 | $5.24 | 40,163 | — | — |
| 2007-03-06 | $5.25 | $5.25 | 122,850 | — | — |
| 2007-03-05 | $5.09 | $5.09 | 45,900 | — | — |
| 2007-03-02 | $5.13 | $5.13 | 18,563 | — | — |
| 2007-03-01 | $5.23 | $5.23 | 47,588 | — | — |
| 2007-02-28 | $5.26 | $5.26 | 63,788 | — | — |
| 2007-02-27 | $5.18 | $5.18 | 78,638 | — | — |
| 2007-02-26 | $5.39 | $5.39 | 35,100 | — | — |
| 2007-02-23 | $5.53 | $5.53 | 28,350 | — | — |
| 2007-02-22 | $5.58 | $5.58 | 47,250 | — | — |
| 2007-02-21 | $5.59 | $5.59 | 45,225 | — | — |
| 2007-02-20 | $5.72 | $5.72 | 68,850 | — | — |
| 2007-02-16 | $5.54 | $5.54 | 27,338 | — | — |
| 2007-02-15 | $5.61 | $5.61 | 50,963 | — | — |
| 2007-02-14 | $5.60 | $5.60 | 67,500 | — | — |
| 2007-02-13 | $5.44 | $5.44 | 128,588 | — | — |
| 2007-02-12 | $5.23 | $5.23 | 23,288 | — | — |
| 2007-02-09 | $5.30 | $5.30 | 68,850 | — | — |
| 2007-02-08 | $5.31 | $5.31 | 41,175 | — | — |
| 2007-02-07 | $5.24 | $5.24 | 68,175 | — | — |
| 2007-02-06 | $5.06 | $5.06 | 9,113 | — | — |
| 2007-02-05 | $4.97 | $4.97 | 20,925 | — | — |
| 2007-02-02 | $5.00 | $5.00 | 54,338 | — | — |
| 2007-02-01 | $4.97 | $4.97 | 85,388 | — | — |
| 2007-01-31 | $5.05 | $5.05 | 71,213 | — | — |
| 2007-01-30 | $4.98 | $4.98 | 32,063 | — | — |
| 2007-01-29 | $4.92 | $4.92 | 10,463 | — | — |
| 2007-01-26 | $4.91 | $4.91 | 17,213 | — | — |
| 2007-01-25 | $4.95 | $4.95 | 41,850 | — | — |
| 2007-01-24 | $4.98 | $4.98 | 52,313 | — | — |
| 2007-01-23 | $4.87 | $4.87 | 35,775 | — | — |
| 2007-01-22 | $4.81 | $4.81 | 22,275 | — | — |
| 2007-01-19 | $4.84 | $4.84 | 4,388 | — | — |
| 2007-01-18 | $4.84 | $4.84 | 16,538 | — | — |
| 2007-01-17 | $4.75 | $4.75 | 69,525 | — | — |
| 2007-01-16 | $4.69 | $4.69 | 30,038 | — | — |
| 2007-01-12 | $4.92 | $4.92 | 21,263 | — | — |
| 2007-01-11 | $4.79 | $4.79 | 22,613 | — | — |
| 2007-01-10 | $4.75 | $4.75 | 21,600 | — | — |
| 2007-01-09 | $4.83 | $4.83 | 98,213 | — | — |
| 2007-01-08 | $4.74 | $4.74 | 69,525 | — | — |
| 2007-01-05 | $4.70 | $4.70 | 53,325 | — | — |
| 2007-01-04 | $4.86 | $4.86 | 52,313 | — | — |
| 2007-01-03 | $4.83 | $4.83 | 29,700 | — | — |