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
- 1993-03-16 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 | $4.70 | $4.70 | 405,600 | — | — |
| 2007-12-28 | $4.83 | $4.83 | 277,500 | — | — |
| 2007-12-27 | $4.85 | $4.85 | 369,600 | — | — |
| 2007-12-26 | $4.96 | $4.96 | 627,000 | — | — |
| 2007-12-24 | $4.92 | $4.92 | 324,000 | — | — |
| 2007-12-21 | $4.70 | $4.70 | 778,500 | — | — |
| 2007-12-20 | $4.37 | $4.37 | 547,800 | — | — |
| 2007-12-19 | $3.97 | $3.97 | 446,700 | — | — |
| 2007-12-18 | $3.83 | $3.83 | 417,900 | — | — |
| 2007-12-17 | $3.68 | $3.68 | 495,300 | — | — |
| 2007-12-14 | $3.67 | $3.67 | 557,400 | — | — |
| 2007-12-13 | $3.80 | $3.80 | 274,200 | — | — |
| 2007-12-12 | $3.79 | $3.79 | 292,800 | — | — |
| 2007-12-11 | $3.70 | $3.70 | 341,400 | — | — |
| 2007-12-10 | $3.89 | $3.89 | 339,600 | — | — |
| 2007-12-07 | $3.85 | $3.85 | 189,300 | — | — |
| 2007-12-06 | $3.84 | $3.84 | 312,300 | — | — |
| 2007-12-05 | $3.72 | $3.72 | 392,400 | — | — |
| 2007-12-04 | $3.71 | $3.71 | 303,600 | — | — |
| 2007-12-03 | $3.73 | $3.73 | 391,500 | — | — |
| 2007-11-30 | $3.88 | $3.88 | 780,000 | — | — |
| 2007-11-29 | $4.02 | $4.02 | 348,300 | — | — |
| 2007-11-28 | $4.10 | $4.10 | 587,700 | — | — |
| 2007-11-27 | $4.01 | $4.01 | 432,300 | — | — |
| 2007-11-26 | $3.87 | $3.87 | 562,500 | — | — |
| 2007-11-23 | $4.10 | $4.10 | 510,300 | — | — |
| 2007-11-21 | $4.07 | $4.07 | 1,083,900 | — | — |
| 2007-11-20 | $4.35 | $4.35 | 432,000 | — | — |
| 2007-11-19 | $4.38 | $4.38 | 278,700 | — | — |
| 2007-11-16 | $4.62 | $4.62 | 323,400 | — | — |
| 2007-11-15 | $4.63 | $4.63 | 249,000 | — | — |
| 2007-11-14 | $4.65 | $4.65 | 246,300 | — | — |
| 2007-11-13 | $4.71 | $4.71 | 398,100 | — | — |
| 2007-11-12 | $4.45 | $4.45 | 834,300 | — | — |
| 2007-11-09 | $4.45 | $4.45 | 644,700 | — | — |
| 2007-11-08 | $4.49 | $4.49 | 890,400 | — | — |
| 2007-11-07 | $4.50 | $4.50 | 392,100 | — | — |
| 2007-11-06 | $4.71 | $4.71 | 375,000 | — | — |
| 2007-11-05 | $4.76 | $4.76 | 437,100 | — | — |
| 2007-11-02 | $5.01 | $5.01 | 275,400 | — | — |
| 2007-11-01 | $5.00 | $5.00 | 552,300 | — | — |
| 2007-10-31 | $5.33 | $5.33 | 617,100 | — | — |
| 2007-10-30 | $5.33 | $5.33 | 325,500 | — | — |
| 2007-10-29 | $5.36 | $5.36 | 509,100 | — | — |
| 2007-10-26 | $5.41 | $5.41 | 268,500 | — | — |
| 2007-10-25 | $5.08 | $5.08 | 380,700 | — | — |
| 2007-10-24 | $5.02 | $5.02 | 354,300 | — | — |
| 2007-10-23 | $5.19 | $5.19 | 426,000 | — | — |
| 2007-10-22 | $4.98 | $4.98 | 754,500 | — | — |
| 2007-10-19 | $4.87 | $4.87 | 489,300 | — | — |
| 2007-10-18 | $5.06 | $5.06 | 558,600 | — | — |
| 2007-10-17 | $5.18 | $5.18 | 361,200 | — | — |
| 2007-10-16 | $5.04 | $5.04 | 403,800 | — | — |
| 2007-10-15 | $5.12 | $5.12 | 366,300 | — | — |
| 2007-10-12 | $5.11 | $5.11 | 206,100 | — | — |
| 2007-10-11 | $5.11 | $5.11 | 297,300 | — | — |
| 2007-10-10 | $5.08 | $5.08 | 543,000 | — | — |
| 2007-10-09 | $5.22 | $5.22 | 395,100 | — | — |
| 2007-10-08 | $5.39 | $5.39 | 184,500 | — | — |
| 2007-10-05 | $5.62 | $5.62 | 276,600 | — | — |
| 2007-10-04 | $5.44 | $5.44 | 369,000 | — | — |
| 2007-10-03 | $5.42 | $5.42 | 341,400 | — | — |
| 2007-10-02 | $5.34 | $5.34 | 500,400 | — | — |
| 2007-10-01 | $5.26 | $5.26 | 510,900 | — | — |
| 2007-09-28 | $5.26 | $5.26 | 452,700 | — | — |
| 2007-09-27 | $5.00 | $5.00 | 474,600 | — | — |
| 2007-09-26 | $5.06 | $5.06 | 517,800 | — | — |
| 2007-09-25 | $4.95 | $4.95 | 397,200 | — | — |
| 2007-09-24 | $5.37 | $5.37 | 261,300 | — | — |
| 2007-09-21 | $5.63 | $5.63 | 354,600 | — | — |
| 2007-09-20 | $5.61 | $5.61 | 271,800 | — | — |
| 2007-09-19 | $5.62 | $5.62 | 400,200 | — | — |
| 2007-09-18 | $5.35 | $5.35 | 458,100 | — | — |
| 2007-09-17 | $5.13 | $5.13 | 197,700 | — | — |
| 2007-09-14 | $5.43 | $5.43 | 260,700 | — | — |
| 2007-09-13 | $5.33 | $5.33 | 241,200 | — | — |
| 2007-09-12 | $5.40 | $5.40 | 217,800 | — | — |
| 2007-09-11 | $5.44 | $5.44 | 290,400 | — | — |
| 2007-09-10 | $5.45 | $5.45 | 289,800 | — | — |
| 2007-09-07 | $5.52 | $5.52 | 387,000 | — | — |
| 2007-09-06 | $5.84 | $5.84 | 250,500 | — | — |
| 2007-09-05 | $5.89 | $5.89 | 300,000 | — | — |
| 2007-09-04 | $5.90 | $5.90 | 492,600 | — | — |
| 2007-08-31 | $5.75 | $5.75 | 875,400 | — | — |
| 2007-08-30 | $5.84 | $5.84 | 920,700 | — | — |
| 2007-08-29 | $6.17 | $6.17 | 755,400 | — | — |
| 2007-08-28 | $6.04 | $6.04 | 504,300 | — | — |
| 2007-08-27 | $6.25 | $6.25 | 1,157,700 | — | — |
| 2007-08-24 | $6.50 | $6.50 | 990,000 | — | — |
| 2007-08-23 | $6.12 | $6.12 | 1,888,500 | — | — |
| 2007-08-22 | $6.61 | $6.61 | 615,000 | — | — |
| 2007-08-21 | $7.12 | $7.12 | 81,000 | — | — |
| 2007-08-20 | $7.00 | $7.00 | 268,200 | — | — |
| 2007-08-17 | $7.10 | $7.10 | 311,700 | — | — |
| 2007-08-16 | $6.72 | $6.72 | 611,700 | — | — |
| 2007-08-15 | $6.82 | $6.82 | 231,600 | — | — |
| 2007-08-14 | $6.90 | $6.90 | 305,100 | — | — |
| 2007-08-13 | $7.14 | $7.14 | 499,500 | — | — |
| 2007-08-10 | $7.16 | $7.16 | 758,700 | — | — |
| 2007-08-09 | $7.12 | $7.12 | 840,300 | — | — |
| 2007-08-08 | $6.70 | $6.70 | 1,339,200 | — | — |
| 2007-08-07 | $6.65 | $6.65 | 436,800 | — | — |
| 2007-08-06 | $6.66 | $6.66 | 764,100 | — | — |
| 2007-08-03 | $6.84 | $6.84 | 495,900 | — | — |
| 2007-08-02 | $7.28 | $7.28 | 684,900 | — | — |
| 2007-08-01 | $7.43 | $7.43 | 453,900 | — | — |
| 2007-07-31 | $7.30 | $7.30 | 521,100 | — | — |
| 2007-07-30 | $7.46 | $7.46 | 866,100 | — | — |
| 2007-07-27 | $7.60 | $7.60 | 778,800 | — | — |
| 2007-07-26 | $7.98 | $7.98 | 344,100 | — | — |
| 2007-07-25 | $8.20 | $8.20 | 212,700 | — | — |
| 2007-07-24 | $8.23 | $8.23 | 257,700 | — | — |
| 2007-07-23 | $8.63 | $8.63 | 154,500 | — | — |
| 2007-07-20 | $8.67 | $8.67 | 309,000 | — | — |
| 2007-07-19 | $8.76 | $8.76 | 151,200 | — | — |
| 2007-07-18 | $8.72 | $8.72 | 533,700 | — | — |
| 2007-07-17 | $8.69 | $8.69 | 383,700 | — | — |
| 2007-07-16 | $8.90 | $8.90 | 154,200 | — | — |
| 2007-07-13 | $9.11 | $9.11 | 191,100 | — | — |
| 2007-07-12 | $9.21 | $9.21 | 442,500 | — | — |
| 2007-07-11 | $8.86 | $8.86 | 396,900 | — | — |
| 2007-07-10 | $8.74 | $8.74 | 540,600 | — | — |
| 2007-07-09 | $9.23 | $9.23 | 139,200 | — | — |
| 2007-07-06 | $9.24 | $9.24 | 100,200 | — | — |
| 2007-07-05 | $9.27 | $9.27 | 367,500 | — | — |
| 2007-07-03 | $9.09 | $9.09 | 149,100 | — | — |
| 2007-07-02 | $9.10 | $9.10 | 222,300 | — | — |
| 2007-06-29 | $9.16 | $9.16 | 281,100 | — | — |
| 2007-06-28 | $9.04 | $9.04 | 190,800 | — | — |
| 2007-06-27 | $9.11 | $9.11 | 371,400 | — | — |
| 2007-06-26 | $9.03 | $9.03 | 395,100 | — | — |
| 2007-06-25 | $9.27 | $9.27 | 239,100 | — | — |
| 2007-06-22 | $9.30 | $9.30 | 771,600 | — | — |
| 2007-06-21 | $9.29 | $9.29 | 192,000 | — | — |
| 2007-06-20 | $9.41 | $9.41 | 234,300 | — | — |
| 2007-06-19 | $9.59 | $9.59 | 554,700 | — | — |
| 2007-06-18 | $9.59 | $9.59 | 410,100 | — | — |
| 2007-06-15 | $9.29 | $9.29 | 455,700 | — | — |
| 2007-06-14 | $9.07 | $9.07 | 180,300 | — | — |
| 2007-06-13 | $9.10 | $9.10 | 270,300 | — | — |
| 2007-06-12 | $9.06 | $9.06 | 526,800 | — | — |
| 2007-06-11 | $9.48 | $9.48 | 419,400 | — | — |
| 2007-06-08 | $9.61 | $9.61 | 453,000 | — | — |
| 2007-06-07 | $9.57 | $9.57 | 2,226,600 | — | — |
| 2007-06-06 | $9.70 | $9.70 | 368,100 | — | — |
| 2007-06-05 | $10.00 | $10.00 | 800,400 | — | — |
| 2007-06-04 | $10.05 | $10.05 | 443,100 | — | — |
| 2007-06-01 | $9.97 | $9.97 | 492,000 | — | — |
| 2007-05-31 | $9.76 | $9.76 | 718,200 | — | — |
| 2007-05-30 | $9.33 | $9.33 | 682,800 | — | — |
| 2007-05-29 | $9.37 | $9.37 | 333,300 | — | — |
| 2007-05-25 | $9.20 | $9.20 | 602,400 | — | — |
| 2007-05-24 | $9.06 | $9.06 | 1,723,500 | — | — |
| 2007-05-23 | $9.73 | $9.73 | 723,300 | — | — |
| 2007-05-22 | $9.67 | $9.67 | 476,100 | — | — |
| 2007-05-21 | $9.38 | $9.38 | 429,600 | — | — |
| 2007-05-18 | $9.42 | $9.42 | 233,700 | — | — |
| 2007-05-17 | $9.19 | $9.19 | 202,800 | — | — |
| 2007-05-16 | $9.29 | $9.29 | 440,700 | — | — |
| 2007-05-15 | $9.23 | $9.23 | 354,300 | — | — |
| 2007-05-14 | $9.39 | $9.39 | 381,000 | — | — |
| 2007-05-11 | $9.52 | $9.52 | 250,800 | — | — |
| 2007-05-10 | $9.62 | $9.62 | 365,400 | — | — |
| 2007-05-09 | $9.96 | $9.96 | 166,200 | — | — |
| 2007-05-08 | $9.88 | $9.88 | 289,800 | — | — |
| 2007-05-07 | $10.11 | $10.11 | 248,400 | — | — |
| 2007-05-04 | $10.06 | $10.06 | 168,000 | — | — |
| 2007-05-03 | $10.11 | $10.11 | 222,000 | — | — |
| 2007-05-02 | $10.45 | $10.45 | 191,100 | — | — |
| 2007-05-01 | $10.45 | $10.45 | 101,400 | — | — |
| 2007-04-30 | $10.48 | $10.48 | 207,300 | — | — |
| 2007-04-27 | $10.82 | $10.82 | 115,500 | — | — |
| 2007-04-26 | $10.93 | $10.93 | 184,200 | — | — |
| 2007-04-25 | $10.86 | $10.86 | 169,500 | — | — |
| 2007-04-24 | $10.80 | $10.80 | 143,100 | — | — |
| 2007-04-23 | $10.96 | $10.96 | 152,700 | — | — |
| 2007-04-20 | $10.81 | $10.81 | 158,400 | — | — |
| 2007-04-19 | $10.86 | $10.86 | 108,300 | — | — |
| 2007-04-18 | $10.96 | $10.96 | 110,400 | — | — |
| 2007-04-17 | $11.01 | $11.01 | 172,800 | — | — |
| 2007-04-16 | $11.07 | $11.07 | 233,100 | — | — |
| 2007-04-13 | $11.02 | $11.02 | 117,000 | — | — |
| 2007-04-12 | $11.22 | $11.22 | 179,100 | — | — |
| 2007-04-11 | $10.83 | $10.83 | 126,300 | — | — |
| 2007-04-10 | $11.06 | $11.06 | 111,600 | — | — |
| 2007-04-09 | $11.20 | $11.20 | 143,700 | — | — |
| 2007-04-05 | $11.04 | $11.04 | 146,400 | — | — |
| 2007-04-04 | $11.20 | $11.20 | 72,600 | — | — |
| 2007-04-03 | $11.22 | $11.22 | 224,100 | — | — |
| 2007-04-02 | $11.13 | $11.13 | 167,100 | — | — |
| 2007-03-30 | $11.10 | $11.10 | 251,700 | — | — |
| 2007-03-29 | $11.15 | $11.15 | 193,500 | — | — |
| 2007-03-28 | $11.11 | $11.11 | 159,000 | — | — |
| 2007-03-27 | $11.07 | $11.07 | 203,100 | — | — |
| 2007-03-26 | $11.29 | $11.29 | 285,600 | — | — |
| 2007-03-23 | $11.45 | $11.45 | 371,400 | — | — |
| 2007-03-22 | $11.74 | $11.74 | 508,200 | — | — |
| 2007-03-21 | $11.43 | $11.43 | 508,500 | — | — |
| 2007-03-20 | $10.96 | $10.96 | 298,500 | — | — |
| 2007-03-19 | $10.94 | $10.94 | 567,900 | — | — |
| 2007-03-16 | $10.77 | $10.77 | 462,600 | — | — |
| 2007-03-15 | $10.91 | $10.91 | 696,600 | — | — |
| 2007-03-14 | $9.75 | $9.75 | 227,400 | — | — |
| 2007-03-13 | $9.81 | $9.81 | 269,700 | — | — |
| 2007-03-12 | $10.15 | $10.15 | 156,900 | — | — |
| 2007-03-09 | $10.15 | $10.15 | 154,200 | — | — |
| 2007-03-08 | $10.40 | $10.40 | 522,300 | — | — |
| 2007-03-07 | $9.73 | $9.73 | 273,000 | — | — |
| 2007-03-06 | $9.86 | $9.86 | 280,200 | — | — |
| 2007-03-05 | $9.91 | $9.91 | 304,800 | — | — |
| 2007-03-02 | $10.05 | $10.05 | 269,700 | — | — |
| 2007-03-01 | $10.12 | $10.12 | 209,700 | — | — |
| 2007-02-28 | $10.06 | $10.06 | 223,500 | — | — |
| 2007-02-27 | $9.85 | $9.85 | 184,200 | — | — |
| 2007-02-26 | $10.44 | $10.44 | 98,100 | — | — |
| 2007-02-23 | $10.60 | $10.60 | 141,900 | — | — |
| 2007-02-22 | $10.60 | $10.60 | 195,600 | — | — |
| 2007-02-21 | $10.54 | $10.54 | 125,700 | — | — |
| 2007-02-20 | $10.69 | $10.69 | 128,400 | — | — |
| 2007-02-16 | $10.32 | $10.32 | 93,000 | — | — |
| 2007-02-15 | $10.31 | $10.31 | 112,500 | — | — |
| 2007-02-14 | $10.33 | $10.33 | 149,100 | — | — |
| 2007-02-13 | $10.36 | $10.36 | 186,600 | — | — |
| 2007-02-12 | $10.27 | $10.27 | 232,200 | — | — |
| 2007-02-09 | $10.10 | $10.10 | 497,100 | — | — |
| 2007-02-08 | $10.78 | $10.78 | 171,000 | — | — |
| 2007-02-07 | $10.50 | $10.50 | 298,200 | — | — |
| 2007-02-06 | $10.61 | $10.61 | 282,300 | — | — |
| 2007-02-05 | $10.55 | $10.55 | 394,200 | — | — |
| 2007-02-02 | $10.82 | $10.82 | 278,100 | — | — |
| 2007-02-01 | $10.92 | $10.92 | 258,900 | — | — |
| 2007-01-31 | $10.61 | $10.61 | 231,000 | — | — |
| 2007-01-30 | $10.62 | $10.62 | 311,400 | — | — |
| 2007-01-29 | $10.62 | $10.62 | 422,100 | — | — |
| 2007-01-26 | $10.46 | $10.46 | 175,800 | — | — |
| 2007-01-25 | $10.56 | $10.56 | 315,300 | — | — |
| 2007-01-24 | $10.67 | $10.67 | 390,600 | — | — |
| 2007-01-23 | $10.67 | $10.67 | 598,500 | — | — |
| 2007-01-22 | $10.81 | $10.81 | 315,300 | — | — |
| 2007-01-19 | $10.78 | $10.78 | 270,900 | — | — |
| 2007-01-18 | $10.77 | $10.77 | 314,700 | — | — |
| 2007-01-17 | $10.79 | $10.79 | 252,300 | — | — |
| 2007-01-16 | $10.83 | $10.83 | 657,600 | — | — |
| 2007-01-12 | $10.72 | $10.72 | 351,300 | — | — |
| 2007-01-11 | $10.60 | $10.60 | 283,200 | — | — |
| 2007-01-10 | $10.27 | $10.27 | 263,400 | — | — |
| 2007-01-09 | $10.44 | $10.44 | 390,300 | — | — |
| 2007-01-08 | $10.31 | $10.31 | 357,300 | — | — |
| 2007-01-05 | $10.35 | $10.35 | 585,900 | — | — |
| 2007-01-04 | $10.41 | $10.41 | 696,900 | — | — |
| 2007-01-03 | $10.47 | $10.47 | 702,600 | — | — |