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
- 1973-02-21 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 | $4.98 | $10.14 | 10,000 | — | — |
| 2007-12-28 | $4.93 | $10.05 | 17,200 | — | — |
| 2007-12-27 | $5.05 | $10.29 | 13,000 | — | — |
| 2007-12-26 | $5.10 | $10.40 | 4,600 | — | — |
| 2007-12-24 | $5.17 | $10.54 | 8,200 | — | — |
| 2007-12-21 | $5.25 | $10.70 | 5,400 | — | — |
| 2007-12-20 | $5.23 | $10.65 | 9,600 | — | — |
| 2007-12-19 | $5.33 | $10.85 | 3,000 | — | — |
| 2007-12-18 | $5.36 | $10.92 | 13,000 | — | — |
| 2007-12-17 | $5.50 | $11.21 | 10,000 | — | — |
| 2007-12-14 | $5.60 | $11.42 | 8,400 | — | — |
| 2007-12-13 | $5.68 | $11.57 | 10,400 | — | — |
| 2007-12-12 | $5.53 | $11.26 | 7,800 | — | — |
| 2007-12-11 | $5.50 | $11.21 | 14,000 | — | — |
| 2007-12-10 | $5.60 | $11.42 | 0 | — | — |
| 2007-12-07 | $5.60 | $11.42 | 4,200 | — | — |
| 2007-12-06 | $5.59 | $11.39 | 3,400 | — | — |
| 2007-12-05 | $5.58 | $11.36 | 1,400 | — | — |
| 2007-12-04 | $5.65 | $11.52 | 0 | — | — |
| 2007-12-03 | $5.65 | $11.52 | 600 | — | — |
| 2007-11-30 | $5.65 | $11.52 | 4,200 | — | — |
| 2007-11-29 | $5.58 | $11.36 | 2,400 | — | — |
| 2007-11-28 | $5.65 | $11.52 | 8,000 | — | — |
| 2007-11-27 | $5.70 | $11.62 | 2,000 | — | — |
| 2007-11-26 | $5.68 | $11.57 | 22,000 | — | — |
| 2007-11-23 | $6.10 | $12.43 | 400 | — | — |
| 2007-11-21 | $6.12 | $12.47 | 400 | — | — |
| 2007-11-20 | $6.12 | $12.47 | 51,400 | — | — |
| 2007-11-19 | $6.15 | $12.54 | 2,200 | — | — |
| 2007-11-16 | $6.20 | $12.64 | 200 | — | — |
| 2007-11-15 | $6.23 | $12.69 | 1,400 | — | — |
| 2007-11-14 | $6.24 | $12.72 | 400 | — | — |
| 2007-11-13 | $6.18 | $12.59 | 3,000 | — | — |
| 2007-11-12 | $6.23 | $12.69 | 5,400 | — | — |
| 2007-11-09 | $6.26 | $12.76 | 5,200 | — | — |
| 2007-11-08 | $6.35 | $12.94 | 2,800 | — | — |
| 2007-11-07 | $6.34 | $12.78 | 800 | — | — |
| 2007-11-06 | $6.35 | $12.81 | 6,400 | — | — |
| 2007-11-05 | $6.46 | $13.03 | 6,000 | — | — |
| 2007-11-02 | $6.55 | $13.21 | 3,400 | — | — |
| 2007-11-01 | $6.60 | $13.31 | 9,200 | — | — |
| 2007-10-31 | $6.65 | $13.41 | 20,800 | — | — |
| 2007-10-30 | $6.65 | $13.41 | 4,200 | — | — |
| 2007-10-29 | $6.68 | $13.46 | 27,000 | — | — |
| 2007-10-26 | $6.77 | $13.65 | 38,600 | — | — |
| 2007-10-25 | $6.58 | $13.26 | 24,400 | — | — |
| 2007-10-24 | $6.45 | $13.00 | 2,000 | — | — |
| 2007-10-23 | $6.38 | $12.86 | 69,200 | — | — |
| 2007-10-22 | $6.23 | $12.55 | 18,000 | — | — |
| 2007-10-19 | $6.18 | $12.45 | 9,200 | — | — |
| 2007-10-18 | $6.09 | $12.28 | 19,800 | — | — |
| 2007-10-17 | $6.08 | $12.25 | 17,200 | — | — |
| 2007-10-16 | $6.03 | $12.15 | 0 | — | — |
| 2007-10-15 | $6.03 | $12.15 | 10,600 | — | — |
| 2007-10-12 | $6.03 | $12.15 | 1,800 | — | — |
| 2007-10-11 | $6.00 | $12.10 | 2,000 | — | — |
| 2007-10-10 | $5.98 | $12.05 | 11,600 | — | — |
| 2007-10-09 | $6.09 | $12.27 | 1,400 | — | — |
| 2007-10-08 | $6.05 | $12.20 | 3,000 | — | — |
| 2007-10-05 | $6.03 | $12.15 | 4,200 | — | — |
| 2007-10-04 | $6.08 | $12.25 | 2,600 | — | — |
| 2007-10-03 | $6.11 | $12.31 | 6,800 | — | — |
| 2007-10-02 | $6.08 | $12.25 | 2,000 | — | — |
| 2007-10-01 | $6.08 | $12.25 | 3,600 | — | — |
| 2007-09-28 | $6.12 | $12.33 | 2,400 | — | — |
| 2007-09-27 | $6.13 | $12.35 | 4,200 | — | — |
| 2007-09-26 | $6.23 | $12.55 | 3,200 | — | — |
| 2007-09-25 | $6.25 | $12.60 | 3,000 | — | — |
| 2007-09-24 | $6.25 | $12.60 | 1,400 | — | — |
| 2007-09-21 | $6.25 | $12.60 | 1,600 | — | — |
| 2007-09-20 | $6.25 | $12.60 | 7,600 | — | — |
| 2007-09-19 | $6.33 | $12.76 | 9,800 | — | — |
| 2007-09-18 | $6.17 | $12.43 | 1,800 | — | — |
| 2007-09-17 | $6.15 | $12.40 | 15,800 | — | — |
| 2007-09-14 | $6.05 | $12.20 | 0 | — | — |
| 2007-09-13 | $6.05 | $12.20 | 4,600 | — | — |
| 2007-09-12 | $6.05 | $12.20 | 7,000 | — | — |
| 2007-09-11 | $5.93 | $11.95 | 4,000 | — | — |
| 2007-09-10 | $5.85 | $11.80 | 12,200 | — | — |
| 2007-09-07 | $5.83 | $11.75 | 5,600 | — | — |
| 2007-09-06 | $5.82 | $11.74 | 1,400 | — | — |
| 2007-09-05 | $5.82 | $11.73 | 7,200 | — | — |
| 2007-09-04 | $5.85 | $11.80 | 1,600 | — | — |
| 2007-08-31 | $5.87 | $11.84 | 24,000 | — | — |
| 2007-08-30 | $5.85 | $11.80 | 0 | — | — |
| 2007-08-29 | $5.85 | $11.80 | 3,600 | — | — |
| 2007-08-28 | $5.80 | $11.70 | 6,000 | — | — |
| 2007-08-27 | $5.88 | $11.85 | 5,600 | — | — |
| 2007-08-24 | $5.88 | $11.85 | 33,000 | — | — |
| 2007-08-23 | $5.90 | $11.90 | 38,200 | — | — |
| 2007-08-22 | $5.75 | $11.60 | 2,200 | — | — |
| 2007-08-21 | $5.78 | $11.65 | 11,800 | — | — |
| 2007-08-20 | $5.87 | $11.84 | 6,200 | — | — |
| 2007-08-17 | $5.85 | $11.80 | 10,000 | — | — |
| 2007-08-16 | $5.75 | $11.60 | 8,800 | — | — |
| 2007-08-15 | $5.79 | $11.67 | 11,400 | — | — |
| 2007-08-14 | $5.78 | $11.65 | 5,000 | — | — |
| 2007-08-13 | $5.73 | $11.55 | 20,000 | — | — |
| 2007-08-10 | $5.90 | $11.90 | 1,400 | — | — |
| 2007-08-09 | $5.95 | $12.00 | 60,600 | — | — |
| 2007-08-08 | $6.00 | $11.96 | 5,600 | — | — |
| 2007-08-07 | $6.00 | $11.96 | 1,200 | — | — |
| 2007-08-06 | $6.00 | $11.96 | 14,200 | — | — |
| 2007-08-03 | $6.18 | $12.31 | 3,000 | — | — |
| 2007-08-02 | $6.20 | $12.35 | 3,200 | — | — |
| 2007-08-01 | $6.23 | $12.41 | 2,400 | — | — |
| 2007-07-31 | $6.19 | $12.33 | 2,400 | — | — |
| 2007-07-30 | $6.19 | $12.34 | 1,200 | — | — |
| 2007-07-27 | $6.20 | $12.36 | 6,000 | — | — |
| 2007-07-26 | $6.18 | $12.31 | 14,800 | — | — |
| 2007-07-25 | $6.20 | $12.36 | 1,600 | — | — |
| 2007-07-24 | $6.25 | $12.46 | 16,000 | — | — |
| 2007-07-23 | $6.42 | $12.80 | 0 | — | — |
| 2007-07-20 | $6.42 | $12.80 | 600 | — | — |
| 2007-07-19 | $6.43 | $12.81 | 2,400 | — | — |
| 2007-07-18 | $6.43 | $12.81 | 1,400 | — | — |
| 2007-07-17 | $6.43 | $12.81 | 24,600 | — | — |
| 2007-07-16 | $6.47 | $12.90 | 400 | — | — |
| 2007-07-13 | $6.47 | $12.90 | 3,200 | — | — |
| 2007-07-12 | $6.47 | $12.89 | 0 | — | — |
| 2007-07-11 | $6.47 | $12.89 | 1,200 | — | — |
| 2007-07-10 | $6.49 | $12.94 | 1,400 | — | — |
| 2007-07-09 | $6.54 | $13.04 | 400 | — | — |
| 2007-07-06 | $6.52 | $12.99 | 2,800 | — | — |
| 2007-07-05 | $6.55 | $13.06 | 12,200 | — | — |
| 2007-07-03 | $6.62 | $13.19 | 2,000 | — | — |
| 2007-07-02 | $6.63 | $13.21 | 7,800 | — | — |
| 2007-06-29 | $6.53 | $13.01 | 19,800 | — | — |
| 2007-06-28 | $6.40 | $12.76 | 9,200 | — | — |
| 2007-06-27 | $6.37 | $12.69 | 2,200 | — | — |
| 2007-06-26 | $6.31 | $12.58 | 6,200 | — | — |
| 2007-06-25 | $6.33 | $12.62 | 14,800 | — | — |
| 2007-06-22 | $6.35 | $12.66 | 13,800 | — | — |
| 2007-06-21 | $6.33 | $12.61 | 12,400 | — | — |
| 2007-06-20 | $6.33 | $12.61 | 9,800 | — | — |
| 2007-06-19 | $6.35 | $12.66 | 16,200 | — | — |
| 2007-06-18 | $6.35 | $12.65 | 5,000 | — | — |
| 2007-06-15 | $6.35 | $12.66 | 2,000 | — | — |
| 2007-06-14 | $6.33 | $12.61 | 1,200 | — | — |
| 2007-06-13 | $6.28 | $12.51 | 1,600 | — | — |
| 2007-06-12 | $6.23 | $12.41 | 8,200 | — | — |
| 2007-06-11 | $6.23 | $12.41 | 9,600 | — | — |
| 2007-06-08 | $6.25 | $12.45 | 14,600 | — | — |
| 2007-06-07 | $6.26 | $12.48 | 14,800 | — | — |
| 2007-06-06 | $6.31 | $12.58 | 9,200 | — | — |
| 2007-06-05 | $6.33 | $12.61 | 24,400 | — | — |
| 2007-06-04 | $6.40 | $12.76 | 2,200 | — | — |
| 2007-06-01 | $6.35 | $12.66 | 20,000 | — | — |
| 2007-05-31 | $6.43 | $12.81 | 3,200 | — | — |
| 2007-05-30 | $6.43 | $12.81 | 4,000 | — | — |
| 2007-05-29 | $6.40 | $12.76 | 47,600 | — | — |
| 2007-05-25 | $6.43 | $12.81 | 2,200 | — | — |
| 2007-05-24 | $6.45 | $12.86 | 800 | — | — |
| 2007-05-23 | $6.48 | $12.91 | 9,200 | — | — |
| 2007-05-22 | $6.51 | $12.98 | 1,400 | — | — |
| 2007-05-21 | $6.51 | $12.98 | 1,400 | — | — |
| 2007-05-18 | $6.53 | $13.01 | 6,400 | — | — |
| 2007-05-17 | $6.39 | $12.74 | 600 | — | — |
| 2007-05-16 | $6.35 | $12.66 | 6,000 | — | — |
| 2007-05-15 | $6.33 | $12.61 | 7,000 | — | — |
| 2007-05-14 | $6.38 | $12.72 | 600 | — | — |
| 2007-05-11 | $6.45 | $12.73 | 14,600 | — | — |
| 2007-05-10 | $6.53 | $12.87 | 4,000 | — | — |
| 2007-05-09 | $6.53 | $12.87 | 1,600 | — | — |
| 2007-05-08 | $6.50 | $12.83 | 600 | — | — |
| 2007-05-07 | $6.50 | $12.83 | 1,800 | — | — |
| 2007-05-04 | $6.43 | $12.68 | 7,400 | — | — |
| 2007-05-03 | $6.43 | $12.68 | 2,400 | — | — |
| 2007-05-02 | $6.40 | $12.63 | 50,600 | — | — |
| 2007-05-01 | $6.48 | $12.78 | 12,000 | — | — |
| 2007-04-30 | $6.48 | $12.79 | 2,000 | — | — |
| 2007-04-27 | $6.49 | $12.81 | 200 | — | — |
| 2007-04-26 | $6.50 | $12.83 | 600 | — | — |
| 2007-04-25 | $6.50 | $12.83 | 4,600 | — | — |
| 2007-04-24 | $6.40 | $12.63 | 3,000 | — | — |
| 2007-04-23 | $6.33 | $12.49 | 2,600 | — | — |
| 2007-04-20 | $6.31 | $12.44 | 16,000 | — | — |
| 2007-04-19 | $6.33 | $12.49 | 6,800 | — | — |
| 2007-04-18 | $6.40 | $12.62 | 10,800 | — | — |
| 2007-04-17 | $6.41 | $12.64 | 3,600 | — | — |
| 2007-04-16 | $6.43 | $12.69 | 4,400 | — | — |
| 2007-04-13 | $6.45 | $12.73 | 6,800 | — | — |
| 2007-04-12 | $6.45 | $12.73 | 11,600 | — | — |
| 2007-04-11 | $6.44 | $12.71 | 5,000 | — | — |
| 2007-04-10 | $6.41 | $12.64 | 10,200 | — | — |
| 2007-04-09 | $6.45 | $12.72 | 4,200 | — | — |
| 2007-04-05 | $6.43 | $12.68 | 7,400 | — | — |
| 2007-04-04 | $6.40 | $12.63 | 5,600 | — | — |
| 2007-04-03 | $6.42 | $12.67 | 15,400 | — | — |
| 2007-04-02 | $6.45 | $12.72 | 1,200 | — | — |
| 2007-03-30 | $6.41 | $12.65 | 6,200 | — | — |
| 2007-03-29 | $6.42 | $12.67 | 35,200 | — | — |
| 2007-03-28 | $6.42 | $12.67 | 3,000 | — | — |
| 2007-03-27 | $6.45 | $12.72 | 7,200 | — | — |
| 2007-03-26 | $6.43 | $12.68 | 5,200 | — | — |
| 2007-03-23 | $6.45 | $12.72 | 9,600 | — | — |
| 2007-03-22 | $6.48 | $12.78 | 8,000 | — | — |
| 2007-03-21 | $6.43 | $12.68 | 41,000 | — | — |
| 2007-03-20 | $6.41 | $12.64 | 55,800 | — | — |
| 2007-03-19 | $6.42 | $12.66 | 66,400 | — | — |
| 2007-03-16 | $6.40 | $12.63 | 8,200 | — | — |
| 2007-03-15 | $6.38 | $12.58 | 10,800 | — | — |
| 2007-03-14 | $6.36 | $12.54 | 18,200 | — | — |
| 2007-03-13 | $6.40 | $12.63 | 28,600 | — | — |
| 2007-03-12 | $6.48 | $12.78 | 34,400 | — | — |
| 2007-03-09 | $6.53 | $12.87 | 59,800 | — | — |
| 2007-03-08 | $6.39 | $12.60 | 400 | — | — |
| 2007-03-07 | $6.42 | $12.66 | 6,600 | — | — |
| 2007-03-06 | $6.40 | $12.62 | 8,000 | — | — |
| 2007-03-05 | $6.33 | $12.48 | 22,800 | — | — |
| 2007-03-02 | $6.35 | $12.53 | 4,400 | — | — |
| 2007-03-01 | $6.38 | $12.58 | 49,600 | — | — |
| 2007-02-28 | $6.40 | $12.62 | 15,400 | — | — |
| 2007-02-27 | $6.39 | $12.60 | 37,000 | — | — |
| 2007-02-26 | $6.38 | $12.59 | 21,800 | — | — |
| 2007-02-23 | $6.30 | $12.43 | 12,400 | — | — |
| 2007-02-22 | $6.30 | $12.42 | 19,400 | — | — |
| 2007-02-21 | $6.30 | $12.43 | 4,600 | — | — |
| 2007-02-20 | $6.30 | $12.42 | 11,800 | — | — |
| 2007-02-16 | $6.45 | $12.73 | 14,000 | — | — |
| 2007-02-15 | $6.45 | $12.72 | 4,200 | — | — |
| 2007-02-14 | $6.50 | $12.83 | 9,200 | — | — |
| 2007-02-13 | $6.33 | $12.48 | 5,000 | — | — |
| 2007-02-12 | $6.37 | $12.56 | 26,600 | — | — |
| 2007-02-09 | $6.34 | $12.51 | 2,200 | — | — |
| 2007-02-08 | $6.37 | $12.44 | 0 | — | — |
| 2007-02-07 | $6.37 | $12.44 | 6,800 | — | — |
| 2007-02-06 | $6.39 | $12.47 | 5,800 | — | — |
| 2007-02-05 | $6.43 | $12.54 | 5,600 | — | — |
| 2007-02-02 | $6.37 | $12.44 | 10,800 | — | — |
| 2007-02-01 | $6.52 | $12.72 | 10,600 | — | — |
| 2007-01-31 | $6.58 | $12.84 | 9,400 | — | — |
| 2007-01-30 | $6.46 | $12.61 | 1,400 | — | — |
| 2007-01-29 | $6.46 | $12.61 | 29,600 | — | — |
| 2007-01-26 | $6.63 | $12.93 | 7,400 | — | — |
| 2007-01-25 | $6.67 | $13.02 | 4,200 | — | — |
| 2007-01-24 | $6.70 | $13.08 | 8,400 | — | — |
| 2007-01-23 | $6.75 | $13.18 | 400 | — | — |
| 2007-01-22 | $6.75 | $13.18 | 25,000 | — | — |
| 2007-01-19 | $6.51 | $12.71 | 3,400 | — | — |
| 2007-01-18 | $6.45 | $12.59 | 3,200 | — | — |
| 2007-01-17 | $6.40 | $12.49 | 0 | — | — |
| 2007-01-16 | $6.40 | $12.49 | 4,800 | — | — |
| 2007-01-12 | $6.25 | $12.20 | 8,000 | — | — |
| 2007-01-11 | $6.23 | $12.15 | 8,600 | — | — |
| 2007-01-10 | $6.31 | $12.31 | 1,600 | — | — |
| 2007-01-09 | $6.35 | $12.40 | 0 | — | — |
| 2007-01-08 | $6.35 | $12.40 | 3,800 | — | — |
| 2007-01-05 | $6.35 | $12.40 | 8,200 | — | — |
| 2007-01-04 | $6.25 | $12.20 | 15,200 | — | — |
| 2007-01-03 | $6.35 | $12.40 | 11,600 | — | — |