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
- 1997-11-26 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 | $3.80 | $3.80 | 306,400 | — | — |
| 2007-12-28 | $4.28 | $4.28 | 508,100 | — | — |
| 2007-12-27 | $4.14 | $4.14 | 636,300 | — | — |
| 2007-12-26 | $3.58 | $3.58 | 271,500 | — | — |
| 2007-12-24 | $3.40 | $3.40 | 184,300 | — | — |
| 2007-12-21 | $3.49 | $3.49 | 144,800 | — | — |
| 2007-12-20 | $3.38 | $3.38 | 59,100 | — | — |
| 2007-12-19 | $3.46 | $3.46 | 134,500 | — | — |
| 2007-12-18 | $3.37 | $3.37 | 178,400 | — | — |
| 2007-12-17 | $3.06 | $3.06 | 210,100 | — | — |
| 2007-12-14 | $3.52 | $3.52 | 134,800 | — | — |
| 2007-12-13 | $3.50 | $3.50 | 57,500 | — | — |
| 2007-12-12 | $3.52 | $3.52 | 81,600 | — | — |
| 2007-12-11 | $3.51 | $3.51 | 90,000 | — | — |
| 2007-12-10 | $3.65 | $3.65 | 145,900 | — | — |
| 2007-12-07 | $3.64 | $3.64 | 72,100 | — | — |
| 2007-12-06 | $3.57 | $3.57 | 99,200 | — | — |
| 2007-12-05 | $3.51 | $3.51 | 63,000 | — | — |
| 2007-12-04 | $3.51 | $3.51 | 119,600 | — | — |
| 2007-12-03 | $3.52 | $3.52 | 51,900 | — | — |
| 2007-11-30 | $3.59 | $3.59 | 103,600 | — | — |
| 2007-11-29 | $3.75 | $3.75 | 41,700 | — | — |
| 2007-11-28 | $3.69 | $3.69 | 108,100 | — | — |
| 2007-11-27 | $3.61 | $3.61 | 205,200 | — | — |
| 2007-11-26 | $3.75 | $3.75 | 236,100 | — | — |
| 2007-11-23 | $3.48 | $3.48 | 44,600 | — | — |
| 2007-11-21 | $3.45 | $3.45 | 118,800 | — | — |
| 2007-11-20 | $3.43 | $3.43 | 301,700 | — | — |
| 2007-11-19 | $3.62 | $3.62 | 144,200 | — | — |
| 2007-11-16 | $3.88 | $3.88 | 262,100 | — | — |
| 2007-11-15 | $4.25 | $4.25 | 109,200 | — | — |
| 2007-11-14 | $4.37 | $4.37 | 126,600 | — | — |
| 2007-11-13 | $4.71 | $4.71 | 72,300 | — | — |
| 2007-11-12 | $4.55 | $4.55 | 61,800 | — | — |
| 2007-11-09 | $4.58 | $4.58 | 168,100 | — | — |
| 2007-11-08 | $4.50 | $4.50 | 128,100 | — | — |
| 2007-11-07 | $4.45 | $4.45 | 103,800 | — | — |
| 2007-11-06 | $4.48 | $4.48 | 114,600 | — | — |
| 2007-11-05 | $4.58 | $4.58 | 134,500 | — | — |
| 2007-11-02 | $4.59 | $4.59 | 149,100 | — | — |
| 2007-11-01 | $4.64 | $4.64 | 154,000 | — | — |
| 2007-10-31 | $4.84 | $4.84 | 95,400 | — | — |
| 2007-10-30 | $4.80 | $4.80 | 88,600 | — | — |
| 2007-10-29 | $5.02 | $5.02 | 182,300 | — | — |
| 2007-10-26 | $4.89 | $4.89 | 171,000 | — | — |
| 2007-10-25 | $5.00 | $5.00 | 257,900 | — | — |
| 2007-10-24 | $5.24 | $5.24 | 304,300 | — | — |
| 2007-10-23 | $5.47 | $5.47 | 149,400 | — | — |
| 2007-10-22 | $5.38 | $5.38 | 241,200 | — | — |
| 2007-10-19 | $5.70 | $5.70 | 513,700 | — | — |
| 2007-10-18 | $6.64 | $6.64 | 149,800 | — | — |
| 2007-10-17 | $6.75 | $6.75 | 97,200 | — | — |
| 2007-10-16 | $6.72 | $6.72 | 58,200 | — | — |
| 2007-10-15 | $6.77 | $6.77 | 45,400 | — | — |
| 2007-10-12 | $6.82 | $6.82 | 55,100 | — | — |
| 2007-10-11 | $6.95 | $6.95 | 90,900 | — | — |
| 2007-10-10 | $6.95 | $6.95 | 98,900 | — | — |
| 2007-10-09 | $6.97 | $6.97 | 93,700 | — | — |
| 2007-10-08 | $6.64 | $6.64 | 55,400 | — | — |
| 2007-10-05 | $6.73 | $6.73 | 73,500 | — | — |
| 2007-10-04 | $6.79 | $6.79 | 54,700 | — | — |
| 2007-10-03 | $6.81 | $6.81 | 111,600 | — | — |
| 2007-10-02 | $7.09 | $7.09 | 120,300 | — | — |
| 2007-10-01 | $6.85 | $6.85 | 213,600 | — | — |
| 2007-09-28 | $6.65 | $6.65 | 74,400 | — | — |
| 2007-09-27 | $6.59 | $6.59 | 148,000 | — | — |
| 2007-09-26 | $6.76 | $6.76 | 86,700 | — | — |
| 2007-09-25 | $6.98 | $6.98 | 45,400 | — | — |
| 2007-09-24 | $7.10 | $7.10 | 78,500 | — | — |
| 2007-09-21 | $7.13 | $7.13 | 176,900 | — | — |
| 2007-09-20 | $6.74 | $6.74 | 82,700 | — | — |
| 2007-09-19 | $6.95 | $6.95 | 128,900 | — | — |
| 2007-09-18 | $6.80 | $6.80 | 64,300 | — | — |
| 2007-09-17 | $6.85 | $6.85 | 60,600 | — | — |
| 2007-09-14 | $6.73 | $6.73 | 68,400 | — | — |
| 2007-09-13 | $6.77 | $6.77 | 59,700 | — | — |
| 2007-09-12 | $6.60 | $6.60 | 37,800 | — | — |
| 2007-09-11 | $6.56 | $6.56 | 70,200 | — | — |
| 2007-09-10 | $6.50 | $6.50 | 79,300 | — | — |
| 2007-09-07 | $6.52 | $6.52 | 62,600 | — | — |
| 2007-09-06 | $6.55 | $6.55 | 83,500 | — | — |
| 2007-09-05 | $6.72 | $6.72 | 156,900 | — | — |
| 2007-09-04 | $6.21 | $6.21 | 119,800 | — | — |
| 2007-08-31 | $5.95 | $5.95 | 75,800 | — | — |
| 2007-08-30 | $6.06 | $6.06 | 23,900 | — | — |
| 2007-08-29 | $6.00 | $6.00 | 67,400 | — | — |
| 2007-08-28 | $6.08 | $6.08 | 68,200 | — | — |
| 2007-08-27 | $6.28 | $6.28 | 89,000 | — | — |
| 2007-08-24 | $6.36 | $6.36 | 104,100 | — | — |
| 2007-08-23 | $6.30 | $6.30 | 49,800 | — | — |
| 2007-08-22 | $6.32 | $6.32 | 83,200 | — | — |
| 2007-08-21 | $6.32 | $6.32 | 33,800 | — | — |
| 2007-08-20 | $6.37 | $6.37 | 62,000 | — | — |
| 2007-08-17 | $6.48 | $6.48 | 94,200 | — | — |
| 2007-08-16 | $6.60 | $6.60 | 148,800 | — | — |
| 2007-08-15 | $6.87 | $6.87 | 101,200 | — | — |
| 2007-08-14 | $6.60 | $6.60 | 76,400 | — | — |
| 2007-08-13 | $6.90 | $6.90 | 88,100 | — | — |
| 2007-08-10 | $7.06 | $7.06 | 147,800 | — | — |
| 2007-08-09 | $7.16 | $7.16 | 224,700 | — | — |
| 2007-08-08 | $6.90 | $6.90 | 243,900 | — | — |
| 2007-08-07 | $6.38 | $6.38 | 100,900 | — | — |
| 2007-08-06 | $6.34 | $6.34 | 121,500 | — | — |
| 2007-08-03 | $6.60 | $6.60 | 82,100 | — | — |
| 2007-08-02 | $6.71 | $6.71 | 108,400 | — | — |
| 2007-08-01 | $6.69 | $6.69 | 178,900 | — | — |
| 2007-07-31 | $6.54 | $6.54 | 133,000 | — | — |
| 2007-07-30 | $6.49 | $6.49 | 138,400 | — | — |
| 2007-07-27 | $6.62 | $6.62 | 328,800 | — | — |
| 2007-07-26 | $6.11 | $6.11 | 102,800 | — | — |
| 2007-07-25 | $6.50 | $6.50 | 142,100 | — | — |
| 2007-07-24 | $6.47 | $6.47 | 228,500 | — | — |
| 2007-07-23 | $6.32 | $6.32 | 464,500 | — | — |
| 2007-07-20 | $5.66 | $5.66 | 68,600 | — | — |
| 2007-07-19 | $5.68 | $5.68 | 72,000 | — | — |
| 2007-07-18 | $5.67 | $5.67 | 107,300 | — | — |
| 2007-07-17 | $5.74 | $5.74 | 67,500 | — | — |
| 2007-07-16 | $5.72 | $5.72 | 181,100 | — | — |
| 2007-07-13 | $5.91 | $5.91 | 58,200 | — | — |
| 2007-07-12 | $5.95 | $5.95 | 64,300 | — | — |
| 2007-07-11 | $5.94 | $5.94 | 71,100 | — | — |
| 2007-07-10 | $6.00 | $6.00 | 103,900 | — | — |
| 2007-07-09 | $6.15 | $6.15 | 56,700 | — | — |
| 2007-07-06 | $6.13 | $6.13 | 57,300 | — | — |
| 2007-07-05 | $6.10 | $6.10 | 31,400 | — | — |
| 2007-07-03 | $6.12 | $6.12 | 56,900 | — | — |
| 2007-07-02 | $6.13 | $6.13 | 69,600 | — | — |
| 2007-06-29 | $6.09 | $6.09 | 34,700 | — | — |
| 2007-06-28 | $6.12 | $6.12 | 44,800 | — | — |
| 2007-06-27 | $6.13 | $6.13 | 48,700 | — | — |
| 2007-06-26 | $6.05 | $6.05 | 31,300 | — | — |
| 2007-06-25 | $6.10 | $6.10 | 46,000 | — | — |
| 2007-06-22 | $6.21 | $6.21 | 62,800 | — | — |
| 2007-06-21 | $6.20 | $6.20 | 44,900 | — | — |
| 2007-06-20 | $6.14 | $6.14 | 85,700 | — | — |
| 2007-06-19 | $6.25 | $6.25 | 45,500 | — | — |
| 2007-06-18 | $6.19 | $6.19 | 53,300 | — | — |
| 2007-06-15 | $6.19 | $6.19 | 38,600 | — | — |
| 2007-06-14 | $6.13 | $6.13 | 57,300 | — | — |
| 2007-06-13 | $6.08 | $6.08 | 30,400 | — | — |
| 2007-06-12 | $6.05 | $6.05 | 48,400 | — | — |
| 2007-06-11 | $6.26 | $6.26 | 77,500 | — | — |
| 2007-06-08 | $6.03 | $6.03 | 31,900 | — | — |
| 2007-06-07 | $6.01 | $6.01 | 49,900 | — | — |
| 2007-06-06 | $6.03 | $6.03 | 55,300 | — | — |
| 2007-06-05 | $6.15 | $6.15 | 50,000 | — | — |
| 2007-06-04 | $6.15 | $6.15 | 90,800 | — | — |
| 2007-06-01 | $6.19 | $6.19 | 101,000 | — | — |
| 2007-05-31 | $6.40 | $6.40 | 77,400 | — | — |
| 2007-05-30 | $6.20 | $6.20 | 124,300 | — | — |
| 2007-05-29 | $5.99 | $5.99 | 109,500 | — | — |
| 2007-05-25 | $6.04 | $6.04 | 46,400 | — | — |
| 2007-05-24 | $6.05 | $6.05 | 55,600 | — | — |
| 2007-05-23 | $6.11 | $6.11 | 119,400 | — | — |
| 2007-05-22 | $6.19 | $6.19 | 52,800 | — | — |
| 2007-05-21 | $6.23 | $6.23 | 56,800 | — | — |
| 2007-05-18 | $6.29 | $6.29 | 40,100 | — | — |
| 2007-05-17 | $6.15 | $6.15 | 61,900 | — | — |
| 2007-05-16 | $6.23 | $6.23 | 55,100 | — | — |
| 2007-05-15 | $6.21 | $6.21 | 51,300 | — | — |
| 2007-05-14 | $6.35 | $6.35 | 39,200 | — | — |
| 2007-05-11 | $6.34 | $6.34 | 79,500 | — | — |
| 2007-05-10 | $6.40 | $6.40 | 56,800 | — | — |
| 2007-05-09 | $6.52 | $6.52 | 88,800 | — | — |
| 2007-05-08 | $6.69 | $6.69 | 91,500 | — | — |
| 2007-05-07 | $6.64 | $6.64 | 79,500 | — | — |
| 2007-05-04 | $6.39 | $6.39 | 70,600 | — | — |
| 2007-05-03 | $6.37 | $6.37 | 81,700 | — | — |
| 2007-05-02 | $6.50 | $6.50 | 88,500 | — | — |
| 2007-05-01 | $6.48 | $6.48 | 146,000 | — | — |
| 2007-04-30 | $6.67 | $6.67 | 127,900 | — | — |
| 2007-04-27 | $7.04 | $7.04 | 66,100 | — | — |
| 2007-04-26 | $7.20 | $7.20 | 74,700 | — | — |
| 2007-04-25 | $7.20 | $7.20 | 64,900 | — | — |
| 2007-04-24 | $7.22 | $7.22 | 144,600 | — | — |
| 2007-04-23 | $7.23 | $7.23 | 98,100 | — | — |
| 2007-04-20 | $7.15 | $7.15 | 84,800 | — | — |
| 2007-04-19 | $7.07 | $7.07 | 106,100 | — | — |
| 2007-04-18 | $7.17 | $7.17 | 107,500 | — | — |
| 2007-04-17 | $7.12 | $7.12 | 155,200 | — | — |
| 2007-04-16 | $7.32 | $7.32 | 371,200 | — | — |
| 2007-04-13 | $6.91 | $6.91 | 398,000 | — | — |
| 2007-04-12 | $6.14 | $6.14 | 88,200 | — | — |
| 2007-04-11 | $6.16 | $6.16 | 138,600 | — | — |
| 2007-04-10 | $6.05 | $6.05 | 47,900 | — | — |
| 2007-04-09 | $6.13 | $6.13 | 39,400 | — | — |
| 2007-04-05 | $6.02 | $6.02 | 77,100 | — | — |
| 2007-04-04 | $5.86 | $5.86 | 56,700 | — | — |
| 2007-04-03 | $5.79 | $5.79 | 50,700 | — | — |
| 2007-04-02 | $5.82 | $5.82 | 88,300 | — | — |
| 2007-03-30 | $5.87 | $5.87 | 102,400 | — | — |
| 2007-03-29 | $6.08 | $6.08 | 346,300 | — | — |
| 2007-03-28 | $5.73 | $5.73 | 77,000 | — | — |
| 2007-03-27 | $5.75 | $5.75 | 64,200 | — | — |
| 2007-03-26 | $5.60 | $5.60 | 64,000 | — | — |
| 2007-03-23 | $5.59 | $5.59 | 74,000 | — | — |
| 2007-03-22 | $5.70 | $5.70 | 35,200 | — | — |
| 2007-03-21 | $5.70 | $5.70 | 73,600 | — | — |
| 2007-03-20 | $5.62 | $5.62 | 74,500 | — | — |
| 2007-03-19 | $5.49 | $5.49 | 153,000 | — | — |
| 2007-03-16 | $5.71 | $5.71 | 80,100 | — | — |
| 2007-03-15 | $5.46 | $5.46 | 82,300 | — | — |
| 2007-03-14 | $5.30 | $5.30 | 85,700 | — | — |
| 2007-03-13 | $5.47 | $5.47 | 82,900 | — | — |
| 2007-03-12 | $5.59 | $5.59 | 70,700 | — | — |
| 2007-03-09 | $5.54 | $5.54 | 92,200 | — | — |
| 2007-03-08 | $5.52 | $5.52 | 89,000 | — | — |
| 2007-03-07 | $5.73 | $5.73 | 61,000 | — | — |
| 2007-03-06 | $5.62 | $5.62 | 113,700 | — | — |
| 2007-03-05 | $5.45 | $5.45 | 131,200 | — | — |
| 2007-03-02 | $5.70 | $5.70 | 121,300 | — | — |
| 2007-03-01 | $5.71 | $5.71 | 117,700 | — | — |
| 2007-02-28 | $5.96 | $5.96 | 189,400 | — | — |
| 2007-02-27 | $5.52 | $5.52 | 139,900 | — | — |
| 2007-02-26 | $6.08 | $6.08 | 97,900 | — | — |
| 2007-02-23 | $6.09 | $6.09 | 313,600 | — | — |
| 2007-02-22 | $6.55 | $6.55 | 83,300 | — | — |
| 2007-02-21 | $6.45 | $6.45 | 69,600 | — | — |
| 2007-02-20 | $6.41 | $6.41 | 99,400 | — | — |
| 2007-02-16 | $6.13 | $6.13 | 26,300 | — | — |
| 2007-02-15 | $6.15 | $6.15 | 33,900 | — | — |
| 2007-02-14 | $6.11 | $6.11 | 46,900 | — | — |
| 2007-02-13 | $6.10 | $6.10 | 41,200 | — | — |
| 2007-02-12 | $6.21 | $6.21 | 115,200 | — | — |
| 2007-02-09 | $6.28 | $6.28 | 75,600 | — | — |
| 2007-02-08 | $6.25 | $6.25 | 74,800 | — | — |
| 2007-02-07 | $6.32 | $6.32 | 87,100 | — | — |
| 2007-02-06 | $6.22 | $6.22 | 96,100 | — | — |
| 2007-02-05 | $6.25 | $6.25 | 76,900 | — | — |
| 2007-02-02 | $6.24 | $6.24 | 38,900 | — | — |
| 2007-02-01 | $6.39 | $6.39 | 65,900 | — | — |
| 2007-01-31 | $6.50 | $6.50 | 64,500 | — | — |
| 2007-01-30 | $6.30 | $6.30 | 72,400 | — | — |
| 2007-01-29 | $6.28 | $6.28 | 78,300 | — | — |
| 2007-01-26 | $6.26 | $6.26 | 46,600 | — | — |
| 2007-01-25 | $6.22 | $6.22 | 94,500 | — | — |
| 2007-01-24 | $6.20 | $6.20 | 170,100 | — | — |
| 2007-01-23 | $6.30 | $6.30 | 138,200 | — | — |
| 2007-01-22 | $6.35 | $6.35 | 310,300 | — | — |
| 2007-01-19 | $5.81 | $5.81 | 45,100 | — | — |
| 2007-01-18 | $5.81 | $5.81 | 89,800 | — | — |
| 2007-01-17 | $5.85 | $5.85 | 68,900 | — | — |
| 2007-01-16 | $5.82 | $5.82 | 67,700 | — | — |
| 2007-01-12 | $5.98 | $5.98 | 40,900 | — | — |
| 2007-01-11 | $5.98 | $5.98 | 29,900 | — | — |
| 2007-01-10 | $6.02 | $6.02 | 52,700 | — | — |
| 2007-01-09 | $5.90 | $5.90 | 145,600 | — | — |
| 2007-01-08 | $5.72 | $5.72 | 85,900 | — | — |
| 2007-01-05 | $5.86 | $5.86 | 66,400 | — | — |
| 2007-01-04 | $5.92 | $5.92 | 63,700 | — | — |
| 2007-01-03 | $6.07 | $6.07 | 88,700 | — | — |