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
- 1994-05-18 to 2026-09-03
- 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 | $6.10 | $6.51 | 51,500 | — | — |
| 2007-12-28 | $5.53 | $5.91 | 62,600 | — | — |
| 2007-12-27 | $5.84 | $6.24 | 26,900 | — | — |
| 2007-12-26 | $6.36 | $6.79 | 12,900 | — | — |
| 2007-12-24 | $6.47 | $6.91 | 15,700 | — | — |
| 2007-12-21 | $6.07 | $6.48 | 27,800 | — | — |
| 2007-12-20 | $6.19 | $6.61 | 28,200 | — | — |
| 2007-12-19 | $6.25 | $6.67 | 21,400 | — | — |
| 2007-12-18 | $6.20 | $6.59 | 12,100 | — | — |
| 2007-12-17 | $6.41 | $6.81 | 13,900 | — | — |
| 2007-12-14 | $5.96 | $6.33 | 48,200 | — | — |
| 2007-12-13 | $6.15 | $6.54 | 19,400 | — | — |
| 2007-12-12 | $6.45 | $6.86 | 15,100 | — | — |
| 2007-12-11 | $6.24 | $6.63 | 9,600 | — | — |
| 2007-12-10 | $6.42 | $6.82 | 14,300 | — | — |
| 2007-12-07 | $6.34 | $6.74 | 6,300 | — | — |
| 2007-12-06 | $5.99 | $6.37 | 13,400 | — | — |
| 2007-12-05 | $6.02 | $6.40 | 17,400 | — | — |
| 2007-12-04 | $6.10 | $6.48 | 15,800 | — | — |
| 2007-12-03 | $6.11 | $6.49 | 68,800 | — | — |
| 2007-11-30 | $6.95 | $7.39 | 36,000 | — | — |
| 2007-11-29 | $6.85 | $7.28 | 205,100 | — | — |
| 2007-11-28 | $6.15 | $6.54 | 175,600 | — | — |
| 2007-11-27 | $6.28 | $6.67 | 14,500 | — | — |
| 2007-11-26 | $6.07 | $6.45 | 10,700 | — | — |
| 2007-11-23 | $6.45 | $6.86 | 2,900 | — | — |
| 2007-11-21 | $6.45 | $6.86 | 16,700 | — | — |
| 2007-11-20 | $6.51 | $6.92 | 21,100 | — | — |
| 2007-11-19 | $6.30 | $6.70 | 11,800 | — | — |
| 2007-11-16 | $6.59 | $7.00 | 13,200 | — | — |
| 2007-11-15 | $6.33 | $6.73 | 32,100 | — | — |
| 2007-11-14 | $6.20 | $6.59 | 315,100 | — | — |
| 2007-11-13 | $6.70 | $7.12 | 41,000 | — | — |
| 2007-11-12 | $7.11 | $7.56 | 20,000 | — | — |
| 2007-11-09 | $7.34 | $7.80 | 11,300 | — | — |
| 2007-11-08 | $7.47 | $7.94 | 13,800 | — | — |
| 2007-11-07 | $7.32 | $7.78 | 15,400 | — | — |
| 2007-11-06 | $7.29 | $7.75 | 49,400 | — | — |
| 2007-11-05 | $7.28 | $7.74 | 169,800 | — | — |
| 2007-11-02 | $7.76 | $8.25 | 37,400 | — | — |
| 2007-11-01 | $8.10 | $8.61 | 68,900 | — | — |
| 2007-10-31 | $8.23 | $8.75 | 33,900 | — | — |
| 2007-10-30 | $8.56 | $9.10 | 26,300 | — | — |
| 2007-10-29 | $8.74 | $9.29 | 27,300 | — | — |
| 2007-10-26 | $8.97 | $9.53 | 69,200 | — | — |
| 2007-10-25 | $8.74 | $9.29 | 43,000 | — | — |
| 2007-10-24 | $8.61 | $9.15 | 17,900 | — | — |
| 2007-10-23 | $8.65 | $9.19 | 29,600 | — | — |
| 2007-10-22 | $8.75 | $9.30 | 18,000 | — | — |
| 2007-10-19 | $8.77 | $9.32 | 25,300 | — | — |
| 2007-10-18 | $9.36 | $9.95 | 11,200 | — | — |
| 2007-10-17 | $9.29 | $9.87 | 48,100 | — | — |
| 2007-10-16 | $9.12 | $9.69 | 6,900 | — | — |
| 2007-10-15 | $8.93 | $9.49 | 33,900 | — | — |
| 2007-10-12 | $9.14 | $9.71 | 15,300 | — | — |
| 2007-10-11 | $9.39 | $9.98 | 10,300 | — | — |
| 2007-10-10 | $9.81 | $10.43 | 14,400 | — | — |
| 2007-10-09 | $9.73 | $10.34 | 20,400 | — | — |
| 2007-10-08 | $9.73 | $10.34 | 23,300 | — | — |
| 2007-10-05 | $9.86 | $10.48 | 26,700 | — | — |
| 2007-10-04 | $9.91 | $10.53 | 28,200 | — | — |
| 2007-10-03 | $9.61 | $10.21 | 35,500 | — | — |
| 2007-10-02 | $9.81 | $10.43 | 93,900 | — | — |
| 2007-10-01 | $9.39 | $9.98 | 65,300 | — | — |
| 2007-09-28 | $8.60 | $9.14 | 32,600 | — | — |
| 2007-09-27 | $8.65 | $9.19 | 73,800 | — | — |
| 2007-09-26 | $8.64 | $9.18 | 20,700 | — | — |
| 2007-09-25 | $8.46 | $8.99 | 41,400 | — | — |
| 2007-09-24 | $8.37 | $8.90 | 27,600 | — | — |
| 2007-09-21 | $8.04 | $8.54 | 15,700 | — | — |
| 2007-09-20 | $7.90 | $8.40 | 13,400 | — | — |
| 2007-09-19 | $8.04 | $8.54 | 17,600 | — | — |
| 2007-09-18 | $8.16 | $8.64 | 15,100 | — | — |
| 2007-09-17 | $8.40 | $8.89 | 30,100 | — | — |
| 2007-09-14 | $8.39 | $8.88 | 48,000 | — | — |
| 2007-09-13 | $8.40 | $8.89 | 25,100 | — | — |
| 2007-09-12 | $8.36 | $8.85 | 40,700 | — | — |
| 2007-09-11 | $8.67 | $9.18 | 43,200 | — | — |
| 2007-09-10 | $8.53 | $9.03 | 53,400 | — | — |
| 2007-09-07 | $8.24 | $8.73 | 54,500 | — | — |
| 2007-09-06 | $8.31 | $8.80 | 87,800 | — | — |
| 2007-09-05 | $8.01 | $8.48 | 15,100 | — | — |
| 2007-09-04 | $7.98 | $8.45 | 25,800 | — | — |
| 2007-08-31 | $8.12 | $8.60 | 18,000 | — | — |
| 2007-08-30 | $8.00 | $8.47 | 24,200 | — | — |
| 2007-08-29 | $8.32 | $8.81 | 64,700 | — | — |
| 2007-08-28 | $8.51 | $9.01 | 19,700 | — | — |
| 2007-08-27 | $8.54 | $9.04 | 37,600 | — | — |
| 2007-08-24 | $8.48 | $8.98 | 38,600 | — | — |
| 2007-08-23 | $8.45 | $8.95 | 25,300 | — | — |
| 2007-08-22 | $8.62 | $9.13 | 26,800 | — | — |
| 2007-08-21 | $8.45 | $8.95 | 27,100 | — | — |
| 2007-08-20 | $8.38 | $8.87 | 23,100 | — | — |
| 2007-08-17 | $8.49 | $8.99 | 49,600 | — | — |
| 2007-08-16 | $8.32 | $8.81 | 30,900 | — | — |
| 2007-08-15 | $8.40 | $8.89 | 20,500 | — | — |
| 2007-08-14 | $8.38 | $8.87 | 32,200 | — | — |
| 2007-08-13 | $8.00 | $8.47 | 38,500 | — | — |
| 2007-08-10 | $8.06 | $8.53 | 74,400 | — | — |
| 2007-08-09 | $8.20 | $8.68 | 181,800 | — | — |
| 2007-08-08 | $8.35 | $8.84 | 80,800 | — | — |
| 2007-08-07 | $8.57 | $9.07 | 47,400 | — | — |
| 2007-08-06 | $8.70 | $9.21 | 94,700 | — | — |
| 2007-08-03 | $9.05 | $9.58 | 57,600 | — | — |
| 2007-08-02 | $9.04 | $9.57 | 21,600 | — | — |
| 2007-08-01 | $9.00 | $9.53 | 34,000 | — | — |
| 2007-07-31 | $8.98 | $9.51 | 22,300 | — | — |
| 2007-07-30 | $8.64 | $9.15 | 82,400 | — | — |
| 2007-07-27 | $8.40 | $8.89 | 106,600 | — | — |
| 2007-07-26 | $8.41 | $8.91 | 25,200 | — | — |
| 2007-07-25 | $8.37 | $8.86 | 63,400 | — | — |
| 2007-07-24 | $8.40 | $8.89 | 17,000 | — | — |
| 2007-07-23 | $8.39 | $8.88 | 12,400 | — | — |
| 2007-07-20 | $8.35 | $8.84 | 16,700 | — | — |
| 2007-07-19 | $8.39 | $8.88 | 8,000 | — | — |
| 2007-07-18 | $8.19 | $8.67 | 5,900 | — | — |
| 2007-07-17 | $8.34 | $8.83 | 3,500 | — | — |
| 2007-07-16 | $8.20 | $8.68 | 9,000 | — | — |
| 2007-07-13 | $8.40 | $8.89 | 8,500 | — | — |
| 2007-07-12 | $8.34 | $8.83 | 58,100 | — | — |
| 2007-07-11 | $8.39 | $8.88 | 10,900 | — | — |
| 2007-07-10 | $8.40 | $8.89 | 51,400 | — | — |
| 2007-07-09 | $7.99 | $8.46 | 37,900 | — | — |
| 2007-07-06 | $8.16 | $8.64 | 11,900 | — | — |
| 2007-07-05 | $8.13 | $8.61 | 13,700 | — | — |
| 2007-07-03 | $8.08 | $8.56 | 10,700 | — | — |
| 2007-07-02 | $8.04 | $8.51 | 40,500 | — | — |
| 2007-06-29 | $8.02 | $8.49 | 87,200 | — | — |
| 2007-06-28 | $8.21 | $8.69 | 31,100 | — | — |
| 2007-06-27 | $8.25 | $8.74 | 11,500 | — | — |
| 2007-06-26 | $8.03 | $8.50 | 38,000 | — | — |
| 2007-06-25 | $8.19 | $8.67 | 15,900 | — | — |
| 2007-06-22 | $8.13 | $8.61 | 23,500 | — | — |
| 2007-06-21 | $8.14 | $8.62 | 90,600 | — | — |
| 2007-06-20 | $8.38 | $8.87 | 17,400 | — | — |
| 2007-06-19 | $8.40 | $8.86 | 31,800 | — | — |
| 2007-06-18 | $8.40 | $8.86 | 57,900 | — | — |
| 2007-06-15 | $8.40 | $8.86 | 14,100 | — | — |
| 2007-06-14 | $8.10 | $8.55 | 26,700 | — | — |
| 2007-06-13 | $8.18 | $8.63 | 21,100 | — | — |
| 2007-06-12 | $8.27 | $8.73 | 12,900 | — | — |
| 2007-06-11 | $8.37 | $8.83 | 20,100 | — | — |
| 2007-06-08 | $8.38 | $8.84 | 22,200 | — | — |
| 2007-06-07 | $8.59 | $9.06 | 25,800 | — | — |
| 2007-06-06 | $8.64 | $9.12 | 16,500 | — | — |
| 2007-06-05 | $8.87 | $9.36 | 31,200 | — | — |
| 2007-06-04 | $8.70 | $9.18 | 49,000 | — | — |
| 2007-06-01 | $8.38 | $8.84 | 24,800 | — | — |
| 2007-05-31 | $8.25 | $8.70 | 28,200 | — | — |
| 2007-05-30 | $8.40 | $8.86 | 39,500 | — | — |
| 2007-05-29 | $8.40 | $8.86 | 48,100 | — | — |
| 2007-05-25 | $8.50 | $8.97 | 37,300 | — | — |
| 2007-05-24 | $8.50 | $8.97 | 18,700 | — | — |
| 2007-05-23 | $8.51 | $8.98 | 35,100 | — | — |
| 2007-05-22 | $8.46 | $8.93 | 16,800 | — | — |
| 2007-05-21 | $8.26 | $8.72 | 11,300 | — | — |
| 2007-05-18 | $8.00 | $8.44 | 34,300 | — | — |
| 2007-05-17 | $7.64 | $8.06 | 74,700 | — | — |
| 2007-05-16 | $7.68 | $8.10 | 55,700 | — | — |
| 2007-05-15 | $7.74 | $8.17 | 40,600 | — | — |
| 2007-05-14 | $7.74 | $8.17 | 20,700 | — | — |
| 2007-05-11 | $7.90 | $8.34 | 11,800 | — | — |
| 2007-05-10 | $7.99 | $8.43 | 21,800 | — | — |
| 2007-05-09 | $8.11 | $8.56 | 26,500 | — | — |
| 2007-05-08 | $8.20 | $8.65 | 36,100 | — | — |
| 2007-05-07 | $8.05 | $8.49 | 25,200 | — | — |
| 2007-05-04 | $7.85 | $8.28 | 11,300 | — | — |
| 2007-05-03 | $7.65 | $8.07 | 12,100 | — | — |
| 2007-05-02 | $7.99 | $8.43 | 16,900 | — | — |
| 2007-05-01 | $7.74 | $8.17 | 55,100 | — | — |
| 2007-04-30 | $7.46 | $7.87 | 66,600 | — | — |
| 2007-04-27 | $7.44 | $7.85 | 47,600 | — | — |
| 2007-04-26 | $7.28 | $7.68 | 49,500 | — | — |
| 2007-04-25 | $7.26 | $7.66 | 41,700 | — | — |
| 2007-04-24 | $7.00 | $7.39 | 18,100 | — | — |
| 2007-04-23 | $6.95 | $7.33 | 12,800 | — | — |
| 2007-04-20 | $6.80 | $7.17 | 13,200 | — | — |
| 2007-04-19 | $6.90 | $7.28 | 49,700 | — | — |
| 2007-04-18 | $6.62 | $6.98 | 3,400 | — | — |
| 2007-04-17 | $6.66 | $7.03 | 11,400 | — | — |
| 2007-04-16 | $6.68 | $7.05 | 46,600 | — | — |
| 2007-04-13 | $6.67 | $7.04 | 11,100 | — | — |
| 2007-04-12 | $6.65 | $7.02 | 7,000 | — | — |
| 2007-04-11 | $6.73 | $7.10 | 6,900 | — | — |
| 2007-04-10 | $6.46 | $6.82 | 11,300 | — | — |
| 2007-04-09 | $6.55 | $6.91 | 10,000 | — | — |
| 2007-04-05 | $6.75 | $7.12 | 8,900 | — | — |
| 2007-04-04 | $6.94 | $7.32 | 18,300 | — | — |
| 2007-04-03 | $6.62 | $6.98 | 13,500 | — | — |
| 2007-04-02 | $6.69 | $7.06 | 32,300 | — | — |
| 2007-03-30 | $6.47 | $6.83 | 45,300 | — | — |
| 2007-03-29 | $6.73 | $7.10 | 83,000 | — | — |
| 2007-03-28 | $7.14 | $7.53 | 359,800 | — | — |
| 2007-03-27 | $6.20 | $6.54 | 13,800 | — | — |
| 2007-03-26 | $6.21 | $6.55 | 14,300 | — | — |
| 2007-03-23 | $6.20 | $6.54 | 23,700 | — | — |
| 2007-03-22 | $6.22 | $6.56 | 11,300 | — | — |
| 2007-03-21 | $6.21 | $6.55 | 7,100 | — | — |
| 2007-03-20 | $6.25 | $6.56 | 7,000 | — | — |
| 2007-03-19 | $6.27 | $6.58 | 6,300 | — | — |
| 2007-03-16 | $6.40 | $6.72 | 29,800 | — | — |
| 2007-03-15 | $6.35 | $6.67 | 5,600 | — | — |
| 2007-03-14 | $6.53 | $6.86 | 4,900 | — | — |
| 2007-03-13 | $6.56 | $6.89 | 11,100 | — | — |
| 2007-03-12 | $6.71 | $7.05 | 16,800 | — | — |
| 2007-03-09 | $6.61 | $6.94 | 17,200 | — | — |
| 2007-03-08 | $6.82 | $7.16 | 25,900 | — | — |
| 2007-03-07 | $6.18 | $6.49 | 41,200 | — | — |
| 2007-03-06 | $6.09 | $6.39 | 21,600 | — | — |
| 2007-03-05 | $6.18 | $6.49 | 7,400 | — | — |
| 2007-03-02 | $6.18 | $6.49 | 5,700 | — | — |
| 2007-03-01 | $6.11 | $6.42 | 238,400 | — | — |
| 2007-02-28 | $6.09 | $6.39 | 18,400 | — | — |
| 2007-02-27 | $6.11 | $6.42 | 212,200 | — | — |
| 2007-02-26 | $6.05 | $6.35 | 5,800 | — | — |
| 2007-02-23 | $6.20 | $6.51 | 12,600 | — | — |
| 2007-02-22 | $6.05 | $6.35 | 13,800 | — | — |
| 2007-02-21 | $6.33 | $6.65 | 8,000 | — | — |
| 2007-02-20 | $6.13 | $6.44 | 7,700 | — | — |
| 2007-02-16 | $6.05 | $6.35 | 12,700 | — | — |
| 2007-02-15 | $6.03 | $6.33 | 56,600 | — | — |
| 2007-02-14 | $6.18 | $6.49 | 12,000 | — | — |
| 2007-02-13 | $6.04 | $6.34 | 18,700 | — | — |
| 2007-02-12 | $6.05 | $6.35 | 13,400 | — | — |
| 2007-02-09 | $6.06 | $6.36 | 7,500 | — | — |
| 2007-02-08 | $6.19 | $6.50 | 7,600 | — | — |
| 2007-02-07 | $6.18 | $6.49 | 7,800 | — | — |
| 2007-02-06 | $6.21 | $6.52 | 17,700 | — | — |
| 2007-02-05 | $6.25 | $6.56 | 13,700 | — | — |
| 2007-02-02 | $6.30 | $6.62 | 10,000 | — | — |
| 2007-02-01 | $6.28 | $6.59 | 6,000 | — | — |
| 2007-01-31 | $6.29 | $6.60 | 20,900 | — | — |
| 2007-01-30 | $6.32 | $6.64 | 20,700 | — | — |
| 2007-01-29 | $6.55 | $6.88 | 28,800 | — | — |
| 2007-01-26 | $6.77 | $7.11 | 12,300 | — | — |
| 2007-01-25 | $6.72 | $7.06 | 36,800 | — | — |
| 2007-01-24 | $7.00 | $7.35 | 131,300 | — | — |
| 2007-01-23 | $6.78 | $7.12 | 16,600 | — | — |
| 2007-01-22 | $6.48 | $6.80 | 13,100 | — | — |
| 2007-01-19 | $6.52 | $6.85 | 16,600 | — | — |
| 2007-01-18 | $6.62 | $6.95 | 16,200 | — | — |
| 2007-01-17 | $6.56 | $6.89 | 26,000 | — | — |
| 2007-01-16 | $6.54 | $6.87 | 19,800 | — | — |
| 2007-01-12 | $6.80 | $7.14 | 8,900 | — | — |
| 2007-01-11 | $6.81 | $7.15 | 5,900 | — | — |
| 2007-01-10 | $6.97 | $7.32 | 5,600 | — | — |
| 2007-01-09 | $6.98 | $7.33 | 25,100 | — | — |
| 2007-01-08 | $6.97 | $7.32 | 7,400 | — | — |
| 2007-01-05 | $6.99 | $7.34 | 3,400 | — | — |
| 2007-01-04 | $7.01 | $7.36 | 4,100 | — | — |
| 2007-01-03 | $6.98 | $7.33 | 15,200 | — | — |