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
- 1997-06-18 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 | $3.82 | $3.82 | 72,300 | — | — |
| 2007-12-28 | $3.95 | $3.95 | 109,100 | — | — |
| 2007-12-27 | $4.13 | $4.13 | 78,300 | — | — |
| 2007-12-26 | $4.06 | $4.06 | 73,300 | — | — |
| 2007-12-24 | $4.20 | $4.20 | 32,400 | — | — |
| 2007-12-21 | $4.02 | $4.02 | 88,700 | — | — |
| 2007-12-20 | $4.05 | $4.05 | 90,800 | — | — |
| 2007-12-19 | $4.00 | $4.00 | 126,100 | — | — |
| 2007-12-18 | $4.15 | $4.15 | 111,100 | — | — |
| 2007-12-17 | $4.02 | $4.02 | 158,100 | — | — |
| 2007-12-14 | $4.75 | $4.75 | 77,600 | — | — |
| 2007-12-13 | $4.83 | $4.83 | 69,000 | — | — |
| 2007-12-12 | $4.57 | $4.57 | 59,900 | — | — |
| 2007-12-11 | $4.52 | $4.52 | 104,300 | — | — |
| 2007-12-10 | $4.72 | $4.72 | 127,300 | — | — |
| 2007-12-07 | $4.73 | $4.73 | 100,600 | — | — |
| 2007-12-06 | $4.89 | $4.89 | 109,200 | — | — |
| 2007-12-05 | $4.97 | $4.97 | 86,900 | — | — |
| 2007-12-04 | $4.90 | $4.90 | 76,200 | — | — |
| 2007-12-03 | $4.93 | $4.93 | 93,400 | — | — |
| 2007-11-30 | $4.93 | $4.93 | 77,700 | — | — |
| 2007-11-29 | $5.26 | $5.26 | 100,400 | — | — |
| 2007-11-28 | $5.21 | $5.21 | 226,100 | — | — |
| 2007-11-27 | $4.88 | $4.88 | 270,200 | — | — |
| 2007-11-26 | $5.50 | $5.50 | 401,100 | — | — |
| 2007-11-23 | $6.50 | $6.50 | 60,500 | — | — |
| 2007-11-21 | $5.95 | $5.95 | 72,800 | — | — |
| 2007-11-20 | $6.05 | $6.05 | 189,000 | — | — |
| 2007-11-19 | $6.60 | $6.60 | 267,200 | — | — |
| 2007-11-16 | $6.15 | $6.15 | 406,900 | — | — |
| 2007-11-15 | $4.45 | $4.45 | 78,500 | — | — |
| 2007-11-14 | $4.62 | $4.62 | 164,800 | — | — |
| 2007-11-13 | $4.70 | $4.70 | 272,800 | — | — |
| 2007-11-12 | $5.04 | $5.04 | 137,200 | — | — |
| 2007-11-09 | $5.65 | $5.65 | 80,700 | — | — |
| 2007-11-08 | $6.00 | $6.00 | 93,400 | — | — |
| 2007-11-07 | $6.00 | $6.00 | 50,600 | — | — |
| 2007-11-06 | $5.98 | $5.98 | 53,000 | — | — |
| 2007-11-05 | $5.93 | $5.93 | 77,800 | — | — |
| 2007-11-02 | $6.18 | $6.18 | 65,600 | — | — |
| 2007-11-01 | $6.30 | $6.30 | 58,600 | — | — |
| 2007-10-31 | $6.50 | $6.50 | 75,000 | — | — |
| 2007-10-30 | $6.51 | $6.51 | 83,800 | — | — |
| 2007-10-29 | $6.41 | $6.41 | 102,100 | — | — |
| 2007-10-26 | $6.19 | $6.19 | 57,700 | — | — |
| 2007-10-25 | $6.15 | $6.15 | 72,800 | — | — |
| 2007-10-24 | $6.11 | $6.11 | 29,900 | — | — |
| 2007-10-23 | $6.16 | $6.16 | 110,800 | — | — |
| 2007-10-22 | $5.77 | $5.77 | 68,400 | — | — |
| 2007-10-19 | $5.75 | $5.75 | 108,900 | — | — |
| 2007-10-18 | $5.60 | $5.60 | 136,100 | — | — |
| 2007-10-17 | $5.74 | $5.74 | 59,400 | — | — |
| 2007-10-16 | $5.76 | $5.76 | 149,000 | — | — |
| 2007-10-15 | $5.88 | $5.88 | 141,400 | — | — |
| 2007-10-12 | $6.12 | $6.12 | 82,300 | — | — |
| 2007-10-11 | $6.10 | $6.10 | 92,000 | — | — |
| 2007-10-10 | $6.26 | $6.26 | 119,200 | — | — |
| 2007-10-09 | $7.00 | $7.00 | 146,400 | — | — |
| 2007-10-08 | $6.36 | $6.36 | 86,800 | — | — |
| 2007-10-05 | $6.36 | $6.36 | 110,200 | — | — |
| 2007-10-04 | $6.37 | $6.37 | 153,000 | — | — |
| 2007-10-03 | $6.12 | $6.12 | 202,100 | — | — |
| 2007-10-02 | $6.70 | $6.70 | 150,400 | — | — |
| 2007-10-01 | $7.10 | $7.10 | 154,200 | — | — |
| 2007-09-28 | $7.11 | $7.11 | 114,600 | — | — |
| 2007-09-27 | $7.04 | $7.04 | 92,400 | — | — |
| 2007-09-26 | $7.13 | $7.13 | 116,600 | — | — |
| 2007-09-25 | $7.00 | $7.00 | 174,000 | — | — |
| 2007-09-24 | $7.17 | $7.17 | 321,000 | — | — |
| 2007-09-21 | $7.03 | $7.03 | 487,800 | — | — |
| 2007-09-20 | $7.00 | $7.00 | 1,077,000 | — | — |
| 2007-09-19 | $8.39 | $8.39 | 487,000 | — | — |
| 2007-09-18 | $7.78 | $7.78 | 581,800 | — | — |
| 2007-09-17 | $7.30 | $7.30 | 450,800 | — | — |
| 2007-09-14 | $6.72 | $6.72 | 172,800 | — | — |
| 2007-09-13 | $6.84 | $6.84 | 186,400 | — | — |
| 2007-09-12 | $6.53 | $6.53 | 92,000 | — | — |
| 2007-09-11 | $6.20 | $6.20 | 76,200 | — | — |
| 2007-09-10 | $6.23 | $6.23 | 68,000 | — | — |
| 2007-09-07 | $6.37 | $6.37 | 137,000 | — | — |
| 2007-09-06 | $6.48 | $6.48 | 289,800 | — | — |
| 2007-09-05 | $7.05 | $7.05 | 192,400 | — | — |
| 2007-09-04 | $6.86 | $6.86 | 319,400 | — | — |
| 2007-08-31 | $6.68 | $6.68 | 351,000 | — | — |
| 2007-08-30 | $6.85 | $6.85 | 589,400 | — | — |
| 2007-08-29 | $6.34 | $6.34 | 357,000 | — | — |
| 2007-08-28 | $5.45 | $5.45 | 32,200 | — | — |
| 2007-08-27 | $5.59 | $5.59 | 138,200 | — | — |
| 2007-08-24 | $5.25 | $5.25 | 65,600 | — | — |
| 2007-08-23 | $5.45 | $5.45 | 71,600 | — | — |
| 2007-08-22 | $5.55 | $5.55 | 120,000 | — | — |
| 2007-08-21 | $5.05 | $5.05 | 35,000 | — | — |
| 2007-08-20 | $4.85 | $4.85 | 51,400 | — | — |
| 2007-08-17 | $4.81 | $4.81 | 73,200 | — | — |
| 2007-08-16 | $4.69 | $4.69 | 86,400 | — | — |
| 2007-08-15 | $4.65 | $4.65 | 62,600 | — | — |
| 2007-08-14 | $4.78 | $4.78 | 27,200 | — | — |
| 2007-08-13 | $4.78 | $4.78 | 87,400 | — | — |
| 2007-08-10 | $4.78 | $4.78 | 186,000 | — | — |
| 2007-08-09 | $4.63 | $4.63 | 83,400 | — | — |
| 2007-08-08 | $4.69 | $4.69 | 87,600 | — | — |
| 2007-08-07 | $4.62 | $4.62 | 53,800 | — | — |
| 2007-08-06 | $4.73 | $4.73 | 122,800 | — | — |
| 2007-08-03 | $4.68 | $4.68 | 58,000 | — | — |
| 2007-08-02 | $4.80 | $4.80 | 97,400 | — | — |
| 2007-08-01 | $4.80 | $4.80 | 154,400 | — | — |
| 2007-07-31 | $4.78 | $4.78 | 110,200 | — | — |
| 2007-07-30 | $4.99 | $4.99 | 103,600 | — | — |
| 2007-07-27 | $4.86 | $4.86 | 65,200 | — | — |
| 2007-07-26 | $4.78 | $4.78 | 139,200 | — | — |
| 2007-07-25 | $4.85 | $4.85 | 190,200 | — | — |
| 2007-07-24 | $5.09 | $5.09 | 123,600 | — | — |
| 2007-07-23 | $5.31 | $5.31 | 50,800 | — | — |
| 2007-07-20 | $5.50 | $5.50 | 71,600 | — | — |
| 2007-07-19 | $5.63 | $5.63 | 106,400 | — | — |
| 2007-07-18 | $5.77 | $5.77 | 130,200 | — | — |
| 2007-07-17 | $5.56 | $5.55 | 94,000 | — | — |
| 2007-07-16 | $5.50 | $5.50 | 164,000 | — | — |
| 2007-07-13 | $5.14 | $5.14 | 103,000 | — | — |
| 2007-07-12 | $5.21 | $5.21 | 166,800 | — | — |
| 2007-07-11 | $5.53 | $5.53 | 181,800 | — | — |
| 2007-07-10 | $5.45 | $5.45 | 154,200 | — | — |
| 2007-07-09 | $5.89 | $5.89 | 209,200 | — | — |
| 2007-07-06 | $5.46 | $5.45 | 443,000 | — | — |
| 2007-07-05 | $5.95 | $5.94 | 314,400 | — | — |
| 2007-07-03 | $5.65 | $5.65 | 485,200 | — | — |
| 2007-07-02 | $5.00 | $5.00 | 589,200 | — | — |
| 2007-06-29 | $4.56 | $4.56 | 91,800 | — | — |
| 2007-06-28 | $4.80 | $4.80 | 59,200 | — | — |
| 2007-06-27 | $4.93 | $4.93 | 69,200 | — | — |
| 2007-06-26 | $4.81 | $4.81 | 124,600 | — | — |
| 2007-06-25 | $5.02 | $5.02 | 311,800 | — | — |
| 2007-06-22 | $5.15 | $5.15 | 50,800 | — | — |
| 2007-06-21 | $5.20 | $5.20 | 25,400 | — | — |
| 2007-06-20 | $5.25 | $5.25 | 62,400 | — | — |
| 2007-06-19 | $5.30 | $5.30 | 49,800 | — | — |
| 2007-06-18 | $5.25 | $5.25 | 132,200 | — | — |
| 2007-06-15 | $5.30 | $5.30 | 145,800 | — | — |
| 2007-06-14 | $5.02 | $5.02 | 221,400 | — | — |
| 2007-06-13 | $4.98 | $4.98 | 151,000 | — | — |
| 2007-06-12 | $5.10 | $5.10 | 125,200 | — | — |
| 2007-06-11 | $5.26 | $5.26 | 203,400 | — | — |
| 2007-06-08 | $5.31 | $5.31 | 217,000 | — | — |
| 2007-06-07 | $5.53 | $5.53 | 146,800 | — | — |
| 2007-06-06 | $6.00 | $6.00 | 31,200 | — | — |
| 2007-06-05 | $5.95 | $5.95 | 187,800 | — | — |
| 2007-06-04 | $6.19 | $6.19 | 104,400 | — | — |
| 2007-06-01 | $6.43 | $6.43 | 93,600 | — | — |
| 2007-05-31 | $6.56 | $6.55 | 158,600 | — | — |
| 2007-05-30 | $6.35 | $6.35 | 54,800 | — | — |
| 2007-05-29 | $6.42 | $6.42 | 155,800 | — | — |
| 2007-05-25 | $6.20 | $6.20 | 31,800 | — | — |
| 2007-05-24 | $6.22 | $6.22 | 55,000 | — | — |
| 2007-05-23 | $6.08 | $6.08 | 47,000 | — | — |
| 2007-05-22 | $6.22 | $6.22 | 60,000 | — | — |
| 2007-05-21 | $6.07 | $6.07 | 192,600 | — | — |
| 2007-05-18 | $6.24 | $6.24 | 39,400 | — | — |
| 2007-05-17 | $6.14 | $6.14 | 128,800 | — | — |
| 2007-05-16 | $6.36 | $6.36 | 171,400 | — | — |
| 2007-05-15 | $6.20 | $6.20 | 273,800 | — | — |
| 2007-05-14 | $5.78 | $5.78 | 48,800 | — | — |
| 2007-05-11 | $5.81 | $5.81 | 105,600 | — | — |
| 2007-05-10 | $5.81 | $5.81 | 86,800 | — | — |
| 2007-05-09 | $5.70 | $5.70 | 216,000 | — | — |
| 2007-05-08 | $6.12 | $6.12 | 271,400 | — | — |
| 2007-05-07 | $5.95 | $5.95 | 542,800 | — | — |
| 2007-05-04 | $5.00 | $5.00 | 294,200 | — | — |
| 2007-05-03 | $5.38 | $5.38 | 122,400 | — | — |
| 2007-05-02 | $5.53 | $5.53 | 298,000 | — | — |
| 2007-05-01 | $5.47 | $5.46 | 653,400 | — | — |
| 2007-04-30 | $6.17 | $6.17 | 191,200 | — | — |
| 2007-04-27 | $6.30 | $6.30 | 171,000 | — | — |
| 2007-04-26 | $6.51 | $6.51 | 408,400 | — | — |
| 2007-04-25 | $6.26 | $6.26 | 331,200 | — | — |
| 2007-04-24 | $6.35 | $6.35 | 579,600 | — | — |
| 2007-04-23 | $6.82 | $6.82 | 638,600 | — | — |
| 2007-04-20 | $6.08 | $6.08 | 328,800 | — | — |
| 2007-04-19 | $6.08 | $6.08 | 260,600 | — | — |
| 2007-04-18 | $6.29 | $6.29 | 656,800 | — | — |
| 2007-04-17 | $6.39 | $6.39 | 784,800 | — | — |
| 2007-04-16 | $7.45 | $7.45 | 260,200 | — | — |
| 2007-04-13 | $7.62 | $7.62 | 316,400 | — | — |
| 2007-04-12 | $7.72 | $7.72 | 282,200 | — | — |
| 2007-04-11 | $7.88 | $7.88 | 575,800 | — | — |
| 2007-04-10 | $7.99 | $7.99 | 974,600 | — | — |
| 2007-04-09 | $6.60 | $6.60 | 638,000 | — | — |
| 2007-04-05 | $7.10 | $7.10 | 455,600 | — | — |
| 2007-04-04 | $6.54 | $6.53 | 348,200 | — | — |
| 2007-04-03 | $6.14 | $6.14 | 394,400 | — | — |
| 2007-04-02 | $5.74 | $5.74 | 471,400 | — | — |
| 2007-03-30 | $4.97 | $4.97 | 52,800 | — | — |
| 2007-03-29 | $4.98 | $4.98 | 78,800 | — | — |
| 2007-03-28 | $5.13 | $5.13 | 202,200 | — | — |
| 2007-03-27 | $5.45 | $5.44 | 271,000 | — | — |
| 2007-03-26 | $5.20 | $5.20 | 258,000 | — | — |
| 2007-03-23 | $4.83 | $4.83 | 124,600 | — | — |
| 2007-03-22 | $4.42 | $4.42 | 115,200 | — | — |
| 2007-03-21 | $4.52 | $4.52 | 64,600 | — | — |
| 2007-03-20 | $4.58 | $4.58 | 55,000 | — | — |
| 2007-03-19 | $4.64 | $4.64 | 137,200 | — | — |
| 2007-03-16 | $4.45 | $4.45 | 60,400 | — | — |
| 2007-03-15 | $4.44 | $4.44 | 47,600 | — | — |
| 2007-03-14 | $4.43 | $4.43 | 55,600 | — | — |
| 2007-03-13 | $4.40 | $4.40 | 167,600 | — | — |
| 2007-03-12 | $4.50 | $4.50 | 93,400 | — | — |
| 2007-03-09 | $4.48 | $4.48 | 90,400 | — | — |
| 2007-03-08 | $4.47 | $4.47 | 198,600 | — | — |
| 2007-03-07 | $4.23 | $4.23 | 82,400 | — | — |
| 2007-03-06 | $3.92 | $3.92 | 119,200 | — | — |
| 2007-03-05 | $3.84 | $3.83 | 194,000 | — | — |
| 2007-03-02 | $3.72 | $3.72 | 128,600 | — | — |
| 2007-03-01 | $3.74 | $3.74 | 216,600 | — | — |
| 2007-02-28 | $3.89 | $3.89 | 304,200 | — | — |
| 2007-02-27 | $3.99 | $3.98 | 568,600 | — | — |
| 2007-02-26 | $4.41 | $4.40 | 164,200 | — | — |
| 2007-02-23 | $4.38 | $4.38 | 149,800 | — | — |
| 2007-02-22 | $4.46 | $4.45 | 179,800 | — | — |
| 2007-02-21 | $4.45 | $4.45 | 220,600 | — | — |
| 2007-02-20 | $4.50 | $4.50 | 494,000 | — | — |
| 2007-02-16 | $4.67 | $4.67 | 435,200 | — | — |
| 2007-02-15 | $4.24 | $4.24 | 113,800 | — | — |
| 2007-02-14 | $4.21 | $4.21 | 149,400 | — | — |
| 2007-02-13 | $4.16 | $4.16 | 118,400 | — | — |
| 2007-02-12 | $4.22 | $4.22 | 205,400 | — | — |
| 2007-02-09 | $4.25 | $4.25 | 171,800 | — | — |
| 2007-02-08 | $4.35 | $4.35 | 175,400 | — | — |
| 2007-02-07 | $4.10 | $4.10 | 402,000 | — | — |
| 2007-02-06 | $4.33 | $4.33 | 726,200 | — | — |
| 2007-02-05 | $3.88 | $3.88 | 761,400 | — | — |
| 2007-02-02 | $3.30 | $3.30 | 174,800 | — | — |
| 2007-02-01 | $3.38 | $3.38 | 103,600 | — | — |
| 2007-01-31 | $3.50 | $3.50 | 225,400 | — | — |
| 2007-01-30 | $3.48 | $3.48 | 101,400 | — | — |
| 2007-01-29 | $3.38 | $3.38 | 164,400 | — | — |
| 2007-01-26 | $3.55 | $3.55 | 123,000 | — | — |
| 2007-01-25 | $3.55 | $3.55 | 113,200 | — | — |
| 2007-01-24 | $3.66 | $3.66 | 103,800 | — | — |
| 2007-01-23 | $3.53 | $3.53 | 142,400 | — | — |
| 2007-01-22 | $3.43 | $3.43 | 197,000 | — | — |
| 2007-01-19 | $3.51 | $3.51 | 158,400 | — | — |
| 2007-01-18 | $3.78 | $3.78 | 294,000 | — | — |
| 2007-01-17 | $3.68 | $3.68 | 311,200 | — | — |
| 2007-01-16 | $3.38 | $3.38 | 447,200 | — | — |
| 2007-01-12 | $3.53 | $3.53 | 218,800 | — | — |
| 2007-01-11 | $3.49 | $3.49 | 298,000 | — | — |
| 2007-01-10 | $3.50 | $3.50 | 245,200 | — | — |
| 2007-01-09 | $3.45 | $3.45 | 494,400 | — | — |
| 2007-01-08 | $3.39 | $3.39 | 633,600 | — | — |
| 2007-01-05 | $3.03 | $3.03 | 235,600 | — | — |
| 2007-01-04 | $3.25 | $3.25 | 861,000 | — | — |
| 2007-01-03 | $2.71 | $2.71 | 242,600 | — | — |