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
- 1995-04-17 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 | $6.49 | $6.49 | 93,900 | — | — |
| 2007-12-28 | $6.37 | $6.37 | 204,450 | — | — |
| 2007-12-27 | $6.54 | $6.54 | 58,800 | — | — |
| 2007-12-26 | $6.45 | $6.45 | 55,650 | — | — |
| 2007-12-24 | $6.23 | $6.23 | 57,600 | — | — |
| 2007-12-21 | $6.11 | $6.11 | 367,050 | — | — |
| 2007-12-20 | $5.97 | $5.97 | 229,500 | — | — |
| 2007-12-19 | $6.00 | $6.00 | 32,100 | — | — |
| 2007-12-18 | $6.14 | $6.14 | 41,850 | — | — |
| 2007-12-17 | $6.08 | $6.08 | 39,150 | — | — |
| 2007-12-14 | $6.10 | $6.10 | 188,550 | — | — |
| 2007-12-13 | $6.25 | $6.25 | 105,150 | — | — |
| 2007-12-12 | $6.12 | $6.12 | 464,100 | — | — |
| 2007-12-11 | $6.01 | $6.01 | 948,300 | — | — |
| 2007-12-10 | $6.15 | $6.15 | 48,600 | — | — |
| 2007-12-07 | $6.08 | $6.08 | 137,250 | — | — |
| 2007-12-06 | $6.16 | $6.16 | 50,250 | — | — |
| 2007-12-05 | $6.11 | $6.11 | 82,200 | — | — |
| 2007-12-04 | $6.10 | $6.10 | 69,900 | — | — |
| 2007-12-03 | $6.09 | $6.09 | 103,500 | — | — |
| 2007-11-30 | $6.31 | $6.31 | 99,600 | — | — |
| 2007-11-29 | $6.15 | $6.15 | 53,400 | — | — |
| 2007-11-28 | $5.95 | $5.95 | 210,300 | — | — |
| 2007-11-27 | $5.63 | $5.63 | 154,350 | — | — |
| 2007-11-26 | $6.11 | $6.11 | 34,350 | — | — |
| 2007-11-23 | $6.13 | $6.13 | 17,550 | — | — |
| 2007-11-21 | $6.13 | $6.13 | 56,250 | — | — |
| 2007-11-20 | $6.33 | $6.33 | 56,100 | — | — |
| 2007-11-19 | $6.26 | $6.26 | 98,100 | — | — |
| 2007-11-16 | $6.49 | $6.49 | 99,750 | — | — |
| 2007-11-15 | $6.53 | $6.53 | 141,600 | — | — |
| 2007-11-14 | $6.69 | $6.69 | 141,600 | — | — |
| 2007-11-13 | $6.48 | $6.48 | 174,150 | — | — |
| 2007-11-12 | $6.61 | $6.61 | 183,600 | — | — |
| 2007-11-09 | $7.01 | $7.01 | 93,300 | — | — |
| 2007-11-08 | $6.85 | $6.85 | 87,450 | — | — |
| 2007-11-07 | $6.99 | $6.99 | 164,550 | — | — |
| 2007-11-06 | $7.21 | $7.21 | 37,950 | — | — |
| 2007-11-05 | $7.24 | $7.24 | 47,700 | — | — |
| 2007-11-02 | $7.25 | $7.25 | 41,100 | — | — |
| 2007-11-01 | $7.13 | $7.13 | 142,650 | — | — |
| 2007-10-31 | $7.32 | $7.32 | 60,000 | — | — |
| 2007-10-30 | $6.95 | $6.95 | 53,700 | — | — |
| 2007-10-29 | $7.17 | $7.17 | 57,900 | — | — |
| 2007-10-26 | $7.09 | $7.09 | 284,700 | — | — |
| 2007-10-25 | $6.71 | $6.71 | 143,700 | — | — |
| 2007-10-24 | $6.75 | $6.75 | 113,100 | — | — |
| 2007-10-23 | $6.77 | $6.77 | 92,850 | — | — |
| 2007-10-22 | $6.75 | $6.75 | 259,050 | — | — |
| 2007-10-19 | $6.87 | $6.87 | 255,600 | — | — |
| 2007-10-18 | $7.15 | $7.15 | 72,000 | — | — |
| 2007-10-17 | $7.27 | $7.27 | 89,700 | — | — |
| 2007-10-16 | $7.03 | $7.03 | 132,000 | — | — |
| 2007-10-15 | $7.43 | $7.43 | 273,600 | — | — |
| 2007-10-12 | $7.59 | $7.59 | 67,950 | — | — |
| 2007-10-11 | $7.49 | $7.49 | 136,650 | — | — |
| 2007-10-10 | $7.53 | $7.53 | 222,450 | — | — |
| 2007-10-09 | $7.32 | $7.32 | 138,450 | — | — |
| 2007-10-08 | $7.20 | $7.20 | 55,050 | — | — |
| 2007-10-05 | $7.15 | $7.15 | 109,200 | — | — |
| 2007-10-04 | $7.13 | $7.13 | 94,050 | — | — |
| 2007-10-03 | $7.12 | $7.12 | 1,379,250 | — | — |
| 2007-10-02 | $7.28 | $7.28 | 88,800 | — | — |
| 2007-10-01 | $7.27 | $7.27 | 222,300 | — | — |
| 2007-09-28 | $7.23 | $7.23 | 154,200 | — | — |
| 2007-09-27 | $7.26 | $7.26 | 160,950 | — | — |
| 2007-09-26 | $7.05 | $7.05 | 100,050 | — | — |
| 2007-09-25 | $7.33 | $7.33 | 166,650 | — | — |
| 2007-09-24 | $7.23 | $7.23 | 120,600 | — | — |
| 2007-09-21 | $6.69 | $6.69 | 43,800 | — | — |
| 2007-09-20 | $6.69 | $6.69 | 87,750 | — | — |
| 2007-09-19 | $6.91 | $6.91 | 44,100 | — | — |
| 2007-09-18 | $7.25 | $7.25 | 74,100 | — | — |
| 2007-09-17 | $7.23 | $7.23 | 757,200 | — | — |
| 2007-09-14 | $7.33 | $7.33 | 419,550 | — | — |
| 2007-09-13 | $7.25 | $7.25 | 485,850 | — | — |
| 2007-09-12 | $7.12 | $7.12 | 32,850 | — | — |
| 2007-09-11 | $7.17 | $7.17 | 53,250 | — | — |
| 2007-09-10 | $7.15 | $7.15 | 59,700 | — | — |
| 2007-09-07 | $7.16 | $7.16 | 31,050 | — | — |
| 2007-09-06 | $7.24 | $7.24 | 48,600 | — | — |
| 2007-09-05 | $7.15 | $7.15 | 43,500 | — | — |
| 2007-09-04 | $7.09 | $7.09 | 148,800 | — | — |
| 2007-08-31 | $7.21 | $7.21 | 51,000 | — | — |
| 2007-08-30 | $6.99 | $6.99 | 33,750 | — | — |
| 2007-08-29 | $6.87 | $6.87 | 82,050 | — | — |
| 2007-08-28 | $6.89 | $6.89 | 25,650 | — | — |
| 2007-08-27 | $7.11 | $7.11 | 63,150 | — | — |
| 2007-08-24 | $7.08 | $7.08 | 399,450 | — | — |
| 2007-08-23 | $6.67 | $6.67 | 153,450 | — | — |
| 2007-08-22 | $6.71 | $6.71 | 66,150 | — | — |
| 2007-08-21 | $6.53 | $6.53 | 89,550 | — | — |
| 2007-08-20 | $6.72 | $6.72 | 30,000 | — | — |
| 2007-08-17 | $6.85 | $6.85 | 36,750 | — | — |
| 2007-08-16 | $7.07 | $7.07 | 140,550 | — | — |
| 2007-08-15 | $6.61 | $6.61 | 19,950 | — | — |
| 2007-08-14 | $6.46 | $6.46 | 100,200 | — | — |
| 2007-08-13 | $6.43 | $6.43 | 102,900 | — | — |
| 2007-08-10 | $6.03 | $6.03 | 132,600 | — | — |
| 2007-08-09 | $6.51 | $6.51 | 60,750 | — | — |
| 2007-08-08 | $6.65 | $6.65 | 190,350 | — | — |
| 2007-08-07 | $7.02 | $7.02 | 162,600 | — | — |
| 2007-08-06 | $7.03 | $7.03 | 61,200 | — | — |
| 2007-08-03 | $7.05 | $7.05 | 103,500 | — | — |
| 2007-08-02 | $6.97 | $6.97 | 129,900 | — | — |
| 2007-08-01 | $6.86 | $6.86 | 133,050 | — | — |
| 2007-07-31 | $6.84 | $6.84 | 361,350 | — | — |
| 2007-07-30 | $6.95 | $6.95 | 138,900 | — | — |
| 2007-07-27 | $7.05 | $7.05 | 26,700 | — | — |
| 2007-07-26 | $7.19 | $7.19 | 156,150 | — | — |
| 2007-07-25 | $7.20 | $7.20 | 24,300 | — | — |
| 2007-07-24 | $7.13 | $7.13 | 28,500 | — | — |
| 2007-07-23 | $7.20 | $7.20 | 37,200 | — | — |
| 2007-07-20 | $7.16 | $7.16 | 80,700 | — | — |
| 2007-07-19 | $7.28 | $7.28 | 381,000 | — | — |
| 2007-07-18 | $7.29 | $7.29 | 61,500 | — | — |
| 2007-07-17 | $7.19 | $7.19 | 116,850 | — | — |
| 2007-07-16 | $7.32 | $7.32 | 415,200 | — | — |
| 2007-07-13 | $7.16 | $7.16 | 1,711,650 | — | — |
| 2007-07-12 | $6.99 | $6.99 | 277,350 | — | — |
| 2007-07-11 | $6.17 | $6.17 | 283,500 | — | — |
| 2007-07-10 | $5.96 | $5.96 | 17,250 | — | — |
| 2007-07-09 | $6.00 | $6.00 | 68,250 | — | — |
| 2007-07-06 | $5.89 | $5.89 | 28,800 | — | — |
| 2007-07-05 | $6.03 | $6.03 | 62,850 | — | — |
| 2007-07-03 | $6.01 | $6.01 | 18,600 | — | — |
| 2007-07-02 | $5.99 | $5.99 | 64,200 | — | — |
| 2007-06-29 | $5.83 | $5.83 | 40,800 | — | — |
| 2007-06-28 | $5.69 | $5.69 | 47,400 | — | — |
| 2007-06-27 | $5.43 | $5.43 | 49,800 | — | — |
| 2007-06-26 | $5.47 | $5.47 | 27,900 | — | — |
| 2007-06-25 | $5.45 | $5.45 | 26,250 | — | — |
| 2007-06-22 | $5.50 | $5.50 | 26,700 | — | — |
| 2007-06-21 | $5.59 | $5.59 | 34,350 | — | — |
| 2007-06-20 | $5.65 | $5.65 | 36,900 | — | — |
| 2007-06-19 | $5.77 | $5.77 | 45,300 | — | — |
| 2007-06-18 | $5.75 | $5.75 | 22,650 | — | — |
| 2007-06-15 | $5.59 | $5.59 | 8,250 | — | — |
| 2007-06-14 | $5.54 | $5.54 | 3,300 | — | — |
| 2007-06-13 | $5.53 | $5.53 | 125,250 | — | — |
| 2007-06-12 | $5.49 | $5.49 | 35,400 | — | — |
| 2007-06-11 | $5.53 | $5.53 | 59,700 | — | — |
| 2007-06-08 | $5.47 | $5.47 | 33,750 | — | — |
| 2007-06-07 | $5.43 | $5.43 | 50,700 | — | — |
| 2007-06-06 | $5.40 | $5.40 | 45,600 | — | — |
| 2007-06-05 | $5.40 | $5.40 | 92,250 | — | — |
| 2007-06-04 | $5.51 | $5.51 | 27,750 | — | — |
| 2007-06-01 | $5.55 | $5.55 | 37,650 | — | — |
| 2007-05-31 | $5.47 | $5.47 | 42,900 | — | — |
| 2007-05-30 | $5.60 | $5.60 | 45,900 | — | — |
| 2007-05-29 | $5.55 | $5.55 | 42,450 | — | — |
| 2007-05-25 | $5.59 | $5.59 | 97,050 | — | — |
| 2007-05-24 | $5.61 | $5.61 | 11,100 | — | — |
| 2007-05-23 | $5.67 | $5.67 | 8,250 | — | — |
| 2007-05-22 | $5.65 | $5.65 | 78,450 | — | — |
| 2007-05-21 | $5.73 | $5.73 | 128,250 | — | — |
| 2007-05-18 | $5.76 | $5.76 | 24,900 | — | — |
| 2007-05-17 | $5.56 | $5.56 | 273,150 | — | — |
| 2007-05-16 | $5.67 | $5.67 | 132,900 | — | — |
| 2007-05-15 | $5.63 | $5.63 | 30,750 | — | — |
| 2007-05-14 | $5.74 | $5.74 | 49,650 | — | — |
| 2007-05-11 | $5.86 | $5.86 | 18,900 | — | — |
| 2007-05-10 | $5.86 | $5.86 | 84,000 | — | — |
| 2007-05-09 | $5.85 | $5.85 | 16,650 | — | — |
| 2007-05-08 | $6.02 | $6.02 | 21,750 | — | — |
| 2007-05-07 | $5.97 | $5.97 | 17,700 | — | — |
| 2007-05-04 | $5.77 | $5.77 | 2,250 | — | — |
| 2007-05-03 | $5.75 | $5.75 | 13,050 | — | — |
| 2007-05-02 | $5.71 | $5.71 | 14,850 | — | — |
| 2007-05-01 | $5.59 | $5.59 | 100,650 | — | — |
| 2007-04-30 | $5.76 | $5.76 | 10,500 | — | — |
| 2007-04-27 | $5.73 | $5.73 | 187,950 | — | — |
| 2007-04-26 | $5.87 | $5.87 | 82,200 | — | — |
| 2007-04-25 | $5.88 | $5.88 | 25,200 | — | — |
| 2007-04-24 | $5.95 | $5.95 | 42,450 | — | — |
| 2007-04-23 | $5.89 | $5.89 | 201,150 | — | — |
| 2007-04-20 | $5.46 | $5.46 | 10,800 | — | — |
| 2007-04-19 | $5.41 | $5.41 | 1,141,650 | — | — |
| 2007-04-18 | $5.47 | $5.47 | 28,800 | — | — |
| 2007-04-17 | $5.62 | $5.62 | 28,050 | — | — |
| 2007-04-16 | $5.59 | $5.59 | 22,800 | — | — |
| 2007-04-13 | $5.55 | $5.55 | 5,550 | — | — |
| 2007-04-12 | $5.49 | $5.49 | 62,400 | — | — |
| 2007-04-11 | $5.47 | $5.47 | 26,400 | — | — |
| 2007-04-10 | $5.35 | $5.35 | 5,700 | — | — |
| 2007-04-09 | $5.47 | $5.47 | 19,650 | — | — |
| 2007-04-05 | $5.46 | $5.46 | 23,400 | — | — |
| 2007-04-04 | $5.43 | $5.43 | 201,300 | — | — |
| 2007-04-03 | $5.39 | $5.39 | 58,650 | — | — |
| 2007-04-02 | $5.32 | $5.32 | 170,400 | — | — |
| 2007-03-30 | $5.15 | $5.15 | 43,200 | — | — |
| 2007-03-29 | $5.19 | $5.19 | 8,850 | — | — |
| 2007-03-28 | $5.29 | $5.29 | 72,150 | — | — |
| 2007-03-27 | $5.17 | $5.17 | 13,500 | — | — |
| 2007-03-26 | $5.13 | $5.13 | 52,950 | — | — |
| 2007-03-23 | $5.19 | $5.19 | 54,000 | — | — |
| 2007-03-22 | $5.24 | $5.24 | 64,650 | — | — |
| 2007-03-21 | $5.11 | $5.11 | 88,650 | — | — |
| 2007-03-20 | $5.20 | $5.20 | 28,200 | — | — |
| 2007-03-19 | $5.06 | $5.06 | 44,250 | — | — |
| 2007-03-16 | $5.31 | $5.31 | 87,450 | — | — |
| 2007-03-15 | $5.15 | $5.15 | 78,150 | — | — |
| 2007-03-14 | $5.12 | $5.12 | 205,050 | — | — |
| 2007-03-13 | $5.33 | $5.33 | 23,100 | — | — |
| 2007-03-12 | $5.23 | $5.23 | 39,450 | — | — |
| 2007-03-09 | $5.08 | $5.08 | 17,100 | — | — |
| 2007-03-08 | $4.83 | $4.83 | 42,600 | — | — |
| 2007-03-07 | $4.91 | $4.91 | 5,400 | — | — |
| 2007-03-06 | $4.76 | $4.76 | 63,150 | — | — |
| 2007-03-05 | $4.87 | $4.87 | 4,350 | — | — |
| 2007-03-02 | $4.87 | $4.87 | 5,100 | — | — |
| 2007-03-01 | $5.01 | $5.01 | 18,150 | — | — |
| 2007-02-28 | $5.12 | $5.12 | 3,150 | — | — |
| 2007-02-27 | $5.23 | $5.23 | 11,700 | — | — |
| 2007-02-26 | $5.10 | $5.10 | 36,150 | — | — |
| 2007-02-23 | $5.19 | $5.19 | 24,300 | — | — |
| 2007-02-22 | $5.10 | $5.10 | 6,750 | — | — |
| 2007-02-21 | $5.12 | $5.12 | 35,850 | — | — |
| 2007-02-20 | $5.06 | $5.06 | 4,050 | — | — |
| 2007-02-16 | $5.08 | $5.08 | 24,750 | — | — |
| 2007-02-15 | $5.05 | $5.05 | 39,600 | — | — |
| 2007-02-14 | $5.08 | $5.08 | 40,050 | — | — |
| 2007-02-13 | $5.05 | $5.05 | 89,850 | — | — |
| 2007-02-12 | $5.07 | $5.07 | 18,150 | — | — |
| 2007-02-09 | $5.07 | $5.07 | 79,050 | — | — |
| 2007-02-08 | $5.03 | $5.03 | 130,650 | — | — |
| 2007-02-07 | $5.01 | $5.01 | 53,700 | — | — |
| 2007-02-06 | $5.05 | $5.05 | 55,200 | — | — |
| 2007-02-05 | $4.91 | $4.91 | 8,700 | — | — |
| 2007-02-02 | $4.91 | $4.91 | 16,800 | — | — |
| 2007-02-01 | $4.80 | $4.80 | 57,900 | — | — |
| 2007-01-31 | $4.79 | $4.79 | 9,150 | — | — |
| 2007-01-30 | $4.79 | $4.79 | 127,800 | — | — |
| 2007-01-29 | $4.93 | $4.93 | 9,300 | — | — |
| 2007-01-26 | $4.91 | $4.91 | 83,850 | — | — |
| 2007-01-25 | $4.93 | $4.93 | 48,750 | — | — |
| 2007-01-24 | $5.07 | $5.07 | 659,550 | — | — |
| 2007-01-23 | $5.07 | $5.07 | 107,700 | — | — |
| 2007-01-22 | $5.11 | $5.11 | 2,250 | — | — |
| 2007-01-19 | $5.09 | $5.09 | 7,350 | — | — |
| 2007-01-18 | $5.11 | $5.11 | 287,700 | — | — |
| 2007-01-17 | $5.11 | $5.11 | 89,700 | — | — |
| 2007-01-16 | $5.13 | $5.13 | 81,750 | — | — |
| 2007-01-12 | $5.13 | $5.13 | 10,350 | — | — |
| 2007-01-11 | $5.08 | $5.08 | 7,650 | — | — |
| 2007-01-10 | $5.00 | $5.00 | 7,050 | — | — |
| 2007-01-09 | $4.94 | $4.94 | 30,450 | — | — |
| 2007-01-08 | $5.07 | $5.07 | 9,000 | — | — |
| 2007-01-05 | $4.96 | $4.96 | 11,700 | — | — |
| 2007-01-04 | $4.87 | $4.87 | 3,750 | — | — |
| 2007-01-03 | $4.93 | $4.93 | 9,450 | — | — |