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
- 1996-08-22 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 | $4.79 | $4.79 | 72,500 | — | — |
| 2007-12-28 | $4.81 | $4.81 | 41,900 | — | — |
| 2007-12-27 | $4.92 | $4.92 | 33,400 | — | — |
| 2007-12-26 | $4.93 | $4.93 | 53,600 | — | — |
| 2007-12-24 | $5.00 | $5.00 | 17,200 | — | — |
| 2007-12-21 | $5.01 | $5.01 | 72,800 | — | — |
| 2007-12-20 | $5.09 | $5.09 | 25,900 | — | — |
| 2007-12-19 | $5.05 | $5.05 | 81,100 | — | — |
| 2007-12-18 | $5.11 | $5.11 | 179,700 | — | — |
| 2007-12-17 | $5.00 | $5.00 | 113,700 | — | — |
| 2007-12-14 | $4.97 | $4.97 | 105,500 | — | — |
| 2007-12-13 | $4.88 | $4.88 | 118,800 | — | — |
| 2007-12-12 | $4.83 | $4.83 | 39,200 | — | — |
| 2007-12-11 | $5.00 | $5.00 | 13,500 | — | — |
| 2007-12-10 | $5.04 | $5.04 | 37,200 | — | — |
| 2007-12-07 | $5.07 | $5.07 | 15,900 | — | — |
| 2007-12-06 | $5.10 | $5.10 | 35,000 | — | — |
| 2007-12-05 | $5.10 | $5.10 | 28,600 | — | — |
| 2007-12-04 | $5.09 | $5.09 | 13,500 | — | — |
| 2007-12-03 | $5.09 | $5.09 | 39,300 | — | — |
| 2007-11-30 | $5.20 | $5.20 | 37,000 | — | — |
| 2007-11-29 | $5.04 | $5.04 | 35,000 | — | — |
| 2007-11-28 | $4.99 | $4.99 | 26,100 | — | — |
| 2007-11-27 | $4.99 | $4.99 | 14,500 | — | — |
| 2007-11-26 | $5.06 | $5.06 | 8,300 | — | — |
| 2007-11-23 | $5.11 | $5.11 | 0 | — | — |
| 2007-11-21 | $5.11 | $5.11 | 31,100 | — | — |
| 2007-11-20 | $4.93 | $4.93 | 55,100 | — | — |
| 2007-11-19 | $5.11 | $5.11 | 17,700 | — | — |
| 2007-11-16 | $5.14 | $5.14 | 8,300 | — | — |
| 2007-11-15 | $5.15 | $5.15 | 42,500 | — | — |
| 2007-11-14 | $5.11 | $5.11 | 27,700 | — | — |
| 2007-11-13 | $5.01 | $5.01 | 18,500 | — | — |
| 2007-11-12 | $4.97 | $4.97 | 33,200 | — | — |
| 2007-11-09 | $4.82 | $4.82 | 58,700 | — | — |
| 2007-11-08 | $5.10 | $5.10 | 127,400 | — | — |
| 2007-11-07 | $5.80 | $5.80 | 23,900 | — | — |
| 2007-11-06 | $5.97 | $5.97 | 7,700 | — | — |
| 2007-11-05 | $6.00 | $6.00 | 10,200 | — | — |
| 2007-11-02 | $6.10 | $6.10 | 1,100 | — | — |
| 2007-11-01 | $6.14 | $6.14 | 17,400 | — | — |
| 2007-10-31 | $6.10 | $6.10 | 35,400 | — | — |
| 2007-10-30 | $6.08 | $6.08 | 8,000 | — | — |
| 2007-10-29 | $6.09 | $6.09 | 30,900 | — | — |
| 2007-10-26 | $6.21 | $6.21 | 10,000 | — | — |
| 2007-10-25 | $6.27 | $6.27 | 11,300 | — | — |
| 2007-10-24 | $6.28 | $6.28 | 45,100 | — | — |
| 2007-10-23 | $6.17 | $6.17 | 6,000 | — | — |
| 2007-10-22 | $6.05 | $6.05 | 29,600 | — | — |
| 2007-10-19 | $6.05 | $6.05 | 33,900 | — | — |
| 2007-10-18 | $6.21 | $6.21 | 66,900 | — | — |
| 2007-10-17 | $6.20 | $6.20 | 14,300 | — | — |
| 2007-10-16 | $6.19 | $6.19 | 23,600 | — | — |
| 2007-10-15 | $6.25 | $6.25 | 14,500 | — | — |
| 2007-10-12 | $6.24 | $6.24 | 12,700 | — | — |
| 2007-10-11 | $6.19 | $6.19 | 63,700 | — | — |
| 2007-10-10 | $6.22 | $6.22 | 33,700 | — | — |
| 2007-10-09 | $6.23 | $6.23 | 46,100 | — | — |
| 2007-10-08 | $6.25 | $6.25 | 67,300 | — | — |
| 2007-10-05 | $6.19 | $6.19 | 46,900 | — | — |
| 2007-10-04 | $6.19 | $6.19 | 9,400 | — | — |
| 2007-10-03 | $6.18 | $6.18 | 26,800 | — | — |
| 2007-10-02 | $6.11 | $6.11 | 14,900 | — | — |
| 2007-10-01 | $6.15 | $6.15 | 25,400 | — | — |
| 2007-09-28 | $6.13 | $6.13 | 21,300 | — | — |
| 2007-09-27 | $6.17 | $6.17 | 6,400 | — | — |
| 2007-09-26 | $6.07 | $6.07 | 14,900 | — | — |
| 2007-09-25 | $6.10 | $6.10 | 7,400 | — | — |
| 2007-09-24 | $6.06 | $6.06 | 7,700 | — | — |
| 2007-09-21 | $6.09 | $6.09 | 5,400 | — | — |
| 2007-09-20 | $6.19 | $6.19 | 22,900 | — | — |
| 2007-09-19 | $6.10 | $6.10 | 35,200 | — | — |
| 2007-09-18 | $6.25 | $6.25 | 9,300 | — | — |
| 2007-09-17 | $6.24 | $6.24 | 5,000 | — | — |
| 2007-09-14 | $6.35 | $6.35 | 12,300 | — | — |
| 2007-09-13 | $6.27 | $6.27 | 13,100 | — | — |
| 2007-09-12 | $6.24 | $6.24 | 10,100 | — | — |
| 2007-09-11 | $6.23 | $6.23 | 24,600 | — | — |
| 2007-09-10 | $6.34 | $6.34 | 33,200 | — | — |
| 2007-09-07 | $6.35 | $6.35 | 44,000 | — | — |
| 2007-09-06 | $6.50 | $6.50 | 39,000 | — | — |
| 2007-09-05 | $6.58 | $6.58 | 30,800 | — | — |
| 2007-09-04 | $6.66 | $6.66 | 69,200 | — | — |
| 2007-08-31 | $6.49 | $6.49 | 12,300 | — | — |
| 2007-08-30 | $6.31 | $6.31 | 12,800 | — | — |
| 2007-08-29 | $6.29 | $6.29 | 46,300 | — | — |
| 2007-08-28 | $6.19 | $6.19 | 20,500 | — | — |
| 2007-08-27 | $6.34 | $6.34 | 27,800 | — | — |
| 2007-08-24 | $6.52 | $6.52 | 14,900 | — | — |
| 2007-08-23 | $6.55 | $6.55 | 18,200 | — | — |
| 2007-08-22 | $6.71 | $6.71 | 45,500 | — | — |
| 2007-08-21 | $6.30 | $6.30 | 13,700 | — | — |
| 2007-08-20 | $6.28 | $6.28 | 13,600 | — | — |
| 2007-08-17 | $6.15 | $6.15 | 49,700 | — | — |
| 2007-08-16 | $5.76 | $5.76 | 44,000 | — | — |
| 2007-08-15 | $5.93 | $5.93 | 8,500 | — | — |
| 2007-08-14 | $5.95 | $5.95 | 7,500 | — | — |
| 2007-08-13 | $5.99 | $5.99 | 29,900 | — | — |
| 2007-08-10 | $6.00 | $6.00 | 51,900 | — | — |
| 2007-08-09 | $6.26 | $6.26 | 31,000 | — | — |
| 2007-08-08 | $6.56 | $6.56 | 37,800 | — | — |
| 2007-08-07 | $6.60 | $6.60 | 125,100 | — | — |
| 2007-08-06 | $6.00 | $6.00 | 24,500 | — | — |
| 2007-08-03 | $6.06 | $6.06 | 17,500 | — | — |
| 2007-08-02 | $5.90 | $5.90 | 28,200 | — | — |
| 2007-08-01 | $6.07 | $6.07 | 22,200 | — | — |
| 2007-07-31 | $6.04 | $6.04 | 15,800 | — | — |
| 2007-07-30 | $6.02 | $6.02 | 16,700 | — | — |
| 2007-07-27 | $5.99 | $5.99 | 8,000 | — | — |
| 2007-07-26 | $6.10 | $6.10 | 29,700 | — | — |
| 2007-07-25 | $6.08 | $6.08 | 17,500 | — | — |
| 2007-07-24 | $6.10 | $6.10 | 30,800 | — | — |
| 2007-07-23 | $6.19 | $6.19 | 14,600 | — | — |
| 2007-07-20 | $6.16 | $6.16 | 14,800 | — | — |
| 2007-07-19 | $6.27 | $6.27 | 83,200 | — | — |
| 2007-07-18 | $5.99 | $5.99 | 37,600 | — | — |
| 2007-07-17 | $5.98 | $5.98 | 52,600 | — | — |
| 2007-07-16 | $5.88 | $5.88 | 85,100 | — | — |
| 2007-07-13 | $5.82 | $5.82 | 26,500 | — | — |
| 2007-07-12 | $5.82 | $5.82 | 9,400 | — | — |
| 2007-07-11 | $5.85 | $5.85 | 25,800 | — | — |
| 2007-07-10 | $5.85 | $5.85 | 18,500 | — | — |
| 2007-07-09 | $5.91 | $5.91 | 10,600 | — | — |
| 2007-07-06 | $5.93 | $5.93 | 13,300 | — | — |
| 2007-07-05 | $5.85 | $5.85 | 34,900 | — | — |
| 2007-07-03 | $5.95 | $5.95 | 8,000 | — | — |
| 2007-07-02 | $6.05 | $6.05 | 27,000 | — | — |
| 2007-06-29 | $5.97 | $5.97 | 49,200 | — | — |
| 2007-06-28 | $6.02 | $6.02 | 42,900 | — | — |
| 2007-06-27 | $6.15 | $6.15 | 27,700 | — | — |
| 2007-06-26 | $6.21 | $6.21 | 7,400 | — | — |
| 2007-06-25 | $6.21 | $6.21 | 50,500 | — | — |
| 2007-06-22 | $6.19 | $6.19 | 41,600 | — | — |
| 2007-06-21 | $6.32 | $6.32 | 18,200 | — | — |
| 2007-06-20 | $6.34 | $6.34 | 58,800 | — | — |
| 2007-06-19 | $6.53 | $6.53 | 6,700 | — | — |
| 2007-06-18 | $6.55 | $6.55 | 17,700 | — | — |
| 2007-06-15 | $6.51 | $6.51 | 14,300 | — | — |
| 2007-06-14 | $6.57 | $6.57 | 22,200 | — | — |
| 2007-06-13 | $6.63 | $6.63 | 5,600 | — | — |
| 2007-06-12 | $6.62 | $6.62 | 18,100 | — | — |
| 2007-06-11 | $6.62 | $6.62 | 21,500 | — | — |
| 2007-06-08 | $6.81 | $6.81 | 65,500 | — | — |
| 2007-06-07 | $6.60 | $6.60 | 25,700 | — | — |
| 2007-06-06 | $6.51 | $6.51 | 15,800 | — | — |
| 2007-06-05 | $6.47 | $6.47 | 15,200 | — | — |
| 2007-06-04 | $6.45 | $6.45 | 56,800 | — | — |
| 2007-06-01 | $6.38 | $6.38 | 46,100 | — | — |
| 2007-05-31 | $6.29 | $6.29 | 41,200 | — | — |
| 2007-05-30 | $6.40 | $6.40 | 13,000 | — | — |
| 2007-05-29 | $6.49 | $6.49 | 6,600 | — | — |
| 2007-05-25 | $6.48 | $6.48 | 22,900 | — | — |
| 2007-05-24 | $6.58 | $6.58 | 16,300 | — | — |
| 2007-05-23 | $6.52 | $6.52 | 19,500 | — | — |
| 2007-05-22 | $6.65 | $6.65 | 21,500 | — | — |
| 2007-05-21 | $6.68 | $6.68 | 30,800 | — | — |
| 2007-05-18 | $6.68 | $6.68 | 40,800 | — | — |
| 2007-05-17 | $6.55 | $6.55 | 53,700 | — | — |
| 2007-05-16 | $6.20 | $6.20 | 46,500 | — | — |
| 2007-05-15 | $6.38 | $6.38 | 36,400 | — | — |
| 2007-05-14 | $6.50 | $6.50 | 34,300 | — | — |
| 2007-05-11 | $6.69 | $6.69 | 11,400 | — | — |
| 2007-05-10 | $6.69 | $6.69 | 20,400 | — | — |
| 2007-05-09 | $6.62 | $6.62 | 54,600 | — | — |
| 2007-05-08 | $6.68 | $6.68 | 33,300 | — | — |
| 2007-05-07 | $6.66 | $6.66 | 66,100 | — | — |
| 2007-05-04 | $6.84 | $6.84 | 247,600 | — | — |
| 2007-05-03 | $6.86 | $6.86 | 79,700 | — | — |
| 2007-05-02 | $6.96 | $6.96 | 129,800 | — | — |
| 2007-05-01 | $7.05 | $7.05 | 67,900 | — | — |
| 2007-04-30 | $7.05 | $7.05 | 52,200 | — | — |
| 2007-04-27 | $7.05 | $7.05 | 55,600 | — | — |
| 2007-04-26 | $7.06 | $7.06 | 80,700 | — | — |
| 2007-04-25 | $7.04 | $7.04 | 42,400 | — | — |
| 2007-04-24 | $7.05 | $7.05 | 48,700 | — | — |
| 2007-04-23 | $7.14 | $7.14 | 33,600 | — | — |
| 2007-04-20 | $7.12 | $7.12 | 29,000 | — | — |
| 2007-04-19 | $6.98 | $6.98 | 37,600 | — | — |
| 2007-04-18 | $7.15 | $7.15 | 47,600 | — | — |
| 2007-04-17 | $7.14 | $7.14 | 32,000 | — | — |
| 2007-04-16 | $7.02 | $7.02 | 52,800 | — | — |
| 2007-04-13 | $7.18 | $7.18 | 29,400 | — | — |
| 2007-04-12 | $7.18 | $7.18 | 25,300 | — | — |
| 2007-04-11 | $7.20 | $7.20 | 60,400 | — | — |
| 2007-04-10 | $7.37 | $7.37 | 67,000 | — | — |
| 2007-04-09 | $7.50 | $7.50 | 129,400 | — | — |
| 2007-04-05 | $7.49 | $7.49 | 83,800 | — | — |
| 2007-04-04 | $7.28 | $7.28 | 66,600 | — | — |
| 2007-04-03 | $7.16 | $7.16 | 227,200 | — | — |
| 2007-04-02 | $6.85 | $6.85 | 130,600 | — | — |
| 2007-03-30 | $6.94 | $6.94 | 31,300 | — | — |
| 2007-03-29 | $6.96 | $6.96 | 34,100 | — | — |
| 2007-03-28 | $6.97 | $6.97 | 106,900 | — | — |
| 2007-03-27 | $6.99 | $6.99 | 73,500 | — | — |
| 2007-03-26 | $7.08 | $7.08 | 43,200 | — | — |
| 2007-03-23 | $7.11 | $7.11 | 100,800 | — | — |
| 2007-03-22 | $7.17 | $7.17 | 52,800 | — | — |
| 2007-03-21 | $7.35 | $7.35 | 41,100 | — | — |
| 2007-03-20 | $7.45 | $7.45 | 38,400 | — | — |
| 2007-03-19 | $7.50 | $7.50 | 100,700 | — | — |
| 2007-03-16 | $7.37 | $7.37 | 147,900 | — | — |
| 2007-03-15 | $7.23 | $7.23 | 66,900 | — | — |
| 2007-03-14 | $7.20 | $7.20 | 129,900 | — | — |
| 2007-03-13 | $7.25 | $7.25 | 325,300 | — | — |
| 2007-03-12 | $9.39 | $9.39 | 23,100 | — | — |
| 2007-03-09 | $9.40 | $9.40 | 18,200 | — | — |
| 2007-03-08 | $9.05 | $9.05 | 26,200 | — | — |
| 2007-03-07 | $9.11 | $9.11 | 27,500 | — | — |
| 2007-03-06 | $9.11 | $9.11 | 24,900 | — | — |
| 2007-03-05 | $9.16 | $9.16 | 44,000 | — | — |
| 2007-03-02 | $9.60 | $9.60 | 15,500 | — | — |
| 2007-03-01 | $9.58 | $9.58 | 49,700 | — | — |
| 2007-02-28 | $9.51 | $9.51 | 17,500 | — | — |
| 2007-02-27 | $9.13 | $9.13 | 26,300 | — | — |
| 2007-02-26 | $9.56 | $9.56 | 49,200 | — | — |
| 2007-02-23 | $9.58 | $9.58 | 178,300 | — | — |
| 2007-02-22 | $9.04 | $9.04 | 17,900 | — | — |
| 2007-02-21 | $9.30 | $9.30 | 5,700 | — | — |
| 2007-02-20 | $9.38 | $9.38 | 24,000 | — | — |
| 2007-02-16 | $9.16 | $9.16 | 40,200 | — | — |
| 2007-02-15 | $9.56 | $9.56 | 12,700 | — | — |
| 2007-02-14 | $9.70 | $9.70 | 23,400 | — | — |
| 2007-02-13 | $9.86 | $9.86 | 9,200 | — | — |
| 2007-02-12 | $9.86 | $9.86 | 18,300 | — | — |
| 2007-02-09 | $9.83 | $9.83 | 41,100 | — | — |
| 2007-02-08 | $9.94 | $9.94 | 13,600 | — | — |
| 2007-02-07 | $10.00 | $10.00 | 47,300 | — | — |
| 2007-02-06 | $9.77 | $9.77 | 21,000 | — | — |
| 2007-02-05 | $9.72 | $9.72 | 18,100 | — | — |
| 2007-02-02 | $9.87 | $9.87 | 16,200 | — | — |
| 2007-02-01 | $9.83 | $9.83 | 18,600 | — | — |
| 2007-01-31 | $9.44 | $9.44 | 38,300 | — | — |
| 2007-01-30 | $9.32 | $9.32 | 15,900 | — | — |
| 2007-01-29 | $9.47 | $9.47 | 13,700 | — | — |
| 2007-01-26 | $9.78 | $9.78 | 15,500 | — | — |
| 2007-01-25 | $9.84 | $9.84 | 38,500 | — | — |
| 2007-01-24 | $9.42 | $9.42 | 60,300 | — | — |
| 2007-01-23 | $9.10 | $9.10 | 34,500 | — | — |
| 2007-01-22 | $9.00 | $9.00 | 35,700 | — | — |
| 2007-01-19 | $9.07 | $9.07 | 26,400 | — | — |
| 2007-01-18 | $8.75 | $8.75 | 78,100 | — | — |
| 2007-01-17 | $9.00 | $9.00 | 82,400 | — | — |
| 2007-01-16 | $8.88 | $8.88 | 36,400 | — | — |
| 2007-01-12 | $9.05 | $9.05 | 63,700 | — | — |
| 2007-01-11 | $8.75 | $8.75 | 150,300 | — | — |
| 2007-01-10 | $8.64 | $8.64 | 119,300 | — | — |
| 2007-01-09 | $8.38 | $8.38 | 62,200 | — | — |
| 2007-01-08 | $8.29 | $8.29 | 17,900 | — | — |
| 2007-01-05 | $8.30 | $8.30 | 43,200 | — | — |
| 2007-01-04 | $8.28 | $8.28 | 13,800 | — | — |
| 2007-01-03 | $8.15 | $8.15 | 44,300 | — | — |