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
- 1980-11-05 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 | $7.00 | $7.29 | 2,900 | — | — |
| 2007-12-28 | $7.10 | $7.40 | 1,900 | — | — |
| 2007-12-27 | $7.20 | $7.50 | 1,800 | — | — |
| 2007-12-26 | $7.20 | $7.50 | 11,500 | — | — |
| 2007-12-24 | $7.30 | $7.60 | 1,700 | — | — |
| 2007-12-21 | $7.00 | $7.29 | 16,100 | — | — |
| 2007-12-20 | $7.15 | $7.45 | 23,100 | — | — |
| 2007-12-19 | $6.95 | $7.24 | 36,200 | — | — |
| 2007-12-18 | $7.04 | $7.33 | 10,400 | — | — |
| 2007-12-17 | $7.15 | $7.45 | 1,900 | — | — |
| 2007-12-14 | $7.21 | $7.51 | 12,600 | — | — |
| 2007-12-13 | $7.75 | $8.07 | 11,200 | — | — |
| 2007-12-12 | $7.71 | $8.03 | 14,700 | — | — |
| 2007-12-11 | $7.58 | $7.90 | 16,300 | — | — |
| 2007-12-10 | $7.83 | $8.16 | 213,500 | — | — |
| 2007-12-07 | $6.80 | $7.08 | 3,400 | — | — |
| 2007-12-06 | $6.54 | $6.81 | 1,300 | — | — |
| 2007-12-05 | $6.33 | $6.59 | 4,500 | — | — |
| 2007-12-04 | $6.40 | $6.67 | 900 | — | — |
| 2007-12-03 | $6.52 | $6.79 | 2,500 | — | — |
| 2007-11-30 | $6.53 | $6.80 | 1,200 | — | — |
| 2007-11-29 | $6.50 | $6.77 | 9,200 | — | — |
| 2007-11-28 | $6.31 | $6.57 | 3,500 | — | — |
| 2007-11-27 | $6.30 | $6.56 | 2,600 | — | — |
| 2007-11-26 | $6.26 | $6.52 | 1,000 | — | — |
| 2007-11-23 | $6.26 | $6.52 | 2,700 | — | — |
| 2007-11-21 | $6.26 | $6.52 | 1,700 | — | — |
| 2007-11-20 | $6.26 | $6.52 | 4,900 | — | — |
| 2007-11-19 | $6.30 | $6.56 | 3,300 | — | — |
| 2007-11-16 | $6.27 | $6.53 | 16,700 | — | — |
| 2007-11-15 | $6.55 | $6.82 | 4,400 | — | — |
| 2007-11-14 | $6.75 | $7.03 | 25,900 | — | — |
| 2007-11-13 | $6.86 | $7.15 | 1,700 | — | — |
| 2007-11-12 | $6.85 | $7.14 | 1,400 | — | — |
| 2007-11-09 | $6.77 | $7.05 | 5,200 | — | — |
| 2007-11-08 | $6.84 | $7.12 | 6,900 | — | — |
| 2007-11-07 | $7.00 | $7.29 | 15,500 | — | — |
| 2007-11-06 | $7.05 | $7.34 | 5,000 | — | — |
| 2007-11-05 | $7.01 | $7.30 | 2,900 | — | — |
| 2007-11-02 | $6.94 | $7.23 | 6,300 | — | — |
| 2007-11-01 | $6.83 | $7.11 | 10,200 | — | — |
| 2007-10-31 | $7.00 | $7.29 | 15,500 | — | — |
| 2007-10-30 | $6.96 | $7.25 | 9,400 | — | — |
| 2007-10-29 | $7.09 | $7.39 | 1,800 | — | — |
| 2007-10-26 | $7.01 | $7.30 | 3,700 | — | — |
| 2007-10-25 | $6.99 | $7.28 | 8,400 | — | — |
| 2007-10-24 | $7.00 | $7.29 | 5,700 | — | — |
| 2007-10-23 | $7.21 | $7.51 | 6,500 | — | — |
| 2007-10-22 | $6.86 | $7.15 | 4,000 | — | — |
| 2007-10-19 | $6.90 | $7.19 | 9,800 | — | — |
| 2007-10-18 | $7.00 | $7.29 | 10,800 | — | — |
| 2007-10-17 | $7.20 | $7.50 | 5,000 | — | — |
| 2007-10-16 | $7.18 | $7.48 | 5,700 | — | — |
| 2007-10-15 | $7.15 | $7.45 | 8,400 | — | — |
| 2007-10-12 | $7.23 | $7.53 | 22,100 | — | — |
| 2007-10-11 | $7.20 | $7.50 | 128,500 | — | — |
| 2007-10-10 | $6.80 | $7.08 | 11,700 | — | — |
| 2007-10-09 | $6.76 | $7.04 | 5,700 | — | — |
| 2007-10-08 | $6.75 | $7.03 | 11,700 | — | — |
| 2007-10-05 | $6.73 | $7.01 | 14,200 | — | — |
| 2007-10-04 | $6.60 | $6.87 | 3,000 | — | — |
| 2007-10-03 | $6.44 | $6.71 | 3,100 | — | — |
| 2007-10-02 | $6.50 | $6.77 | 6,500 | — | — |
| 2007-10-01 | $6.40 | $6.67 | 1,800 | — | — |
| 2007-09-28 | $6.30 | $6.56 | 27,900 | — | — |
| 2007-09-27 | $6.25 | $6.51 | 13,900 | — | — |
| 2007-09-26 | $6.38 | $6.65 | 2,800 | — | — |
| 2007-09-25 | $6.24 | $6.50 | 6,700 | — | — |
| 2007-09-24 | $6.29 | $6.55 | 3,000 | — | — |
| 2007-09-21 | $6.49 | $6.76 | 11,300 | — | — |
| 2007-09-20 | $6.30 | $6.56 | 7,000 | — | — |
| 2007-09-19 | $6.02 | $6.27 | 5,500 | — | — |
| 2007-09-18 | $5.99 | $6.24 | 4,800 | — | — |
| 2007-09-17 | $6.00 | $6.25 | 3,700 | — | — |
| 2007-09-14 | $6.01 | $6.26 | 6,500 | — | — |
| 2007-09-13 | $6.06 | $6.31 | 9,400 | — | — |
| 2007-09-12 | $6.02 | $6.27 | 40,100 | — | — |
| 2007-09-11 | $6.08 | $6.33 | 1,400 | — | — |
| 2007-09-10 | $6.01 | $6.26 | 14,200 | — | — |
| 2007-09-07 | $6.14 | $6.40 | 4,500 | — | — |
| 2007-09-06 | $6.21 | $6.47 | 5,400 | — | — |
| 2007-09-05 | $6.09 | $6.34 | 4,100 | — | — |
| 2007-09-04 | $5.94 | $6.19 | 6,900 | — | — |
| 2007-08-31 | $5.85 | $6.09 | 3,600 | — | — |
| 2007-08-30 | $5.83 | $6.07 | 12,100 | — | — |
| 2007-08-29 | $5.86 | $6.10 | 15,500 | — | — |
| 2007-08-28 | $5.90 | $6.15 | 15,900 | — | — |
| 2007-08-27 | $6.09 | $6.34 | 4,000 | — | — |
| 2007-08-24 | $6.12 | $6.37 | 7,200 | — | — |
| 2007-08-23 | $6.04 | $6.29 | 500 | — | — |
| 2007-08-22 | $6.02 | $6.27 | 2,800 | — | — |
| 2007-08-21 | $6.07 | $6.32 | 9,800 | — | — |
| 2007-08-20 | $6.08 | $6.33 | 2,500 | — | — |
| 2007-08-17 | $6.05 | $6.30 | 4,500 | — | — |
| 2007-08-16 | $5.76 | $6.00 | 36,300 | — | — |
| 2007-08-15 | $6.46 | $6.73 | 12,600 | — | — |
| 2007-08-14 | $6.49 | $6.76 | 4,500 | — | — |
| 2007-08-13 | $6.41 | $6.68 | 10,000 | — | — |
| 2007-08-10 | $6.42 | $6.69 | 19,200 | — | — |
| 2007-08-09 | $6.51 | $6.78 | 8,000 | — | — |
| 2007-08-08 | $6.55 | $6.82 | 63,100 | — | — |
| 2007-08-07 | $6.55 | $6.82 | 15,500 | — | — |
| 2007-08-06 | $6.70 | $6.98 | 24,900 | — | — |
| 2007-08-03 | $6.76 | $7.04 | 64,700 | — | — |
| 2007-08-02 | $6.55 | $6.82 | 42,000 | — | — |
| 2007-08-01 | $6.12 | $6.37 | 7,900 | — | — |
| 2007-07-31 | $6.15 | $6.41 | 8,100 | — | — |
| 2007-07-30 | $6.20 | $6.46 | 9,000 | — | — |
| 2007-07-27 | $6.07 | $6.32 | 11,200 | — | — |
| 2007-07-26 | $6.08 | $6.33 | 2,400 | — | — |
| 2007-07-25 | $6.21 | $6.47 | 16,100 | — | — |
| 2007-07-24 | $6.15 | $6.41 | 5,400 | — | — |
| 2007-07-23 | $6.12 | $6.37 | 22,700 | — | — |
| 2007-07-20 | $6.20 | $6.46 | 6,700 | — | — |
| 2007-07-19 | $6.14 | $6.40 | 12,100 | — | — |
| 2007-07-18 | $6.05 | $6.30 | 13,300 | — | — |
| 2007-07-17 | $6.05 | $6.30 | 12,100 | — | — |
| 2007-07-16 | $5.97 | $6.22 | 62,900 | — | — |
| 2007-07-13 | $5.90 | $6.15 | 800 | — | — |
| 2007-07-12 | $5.81 | $6.05 | 3,200 | — | — |
| 2007-07-11 | $5.92 | $6.17 | 9,000 | — | — |
| 2007-07-10 | $5.94 | $6.19 | 5,100 | — | — |
| 2007-07-09 | $5.91 | $6.16 | 5,700 | — | — |
| 2007-07-06 | $5.82 | $6.06 | 1,600 | — | — |
| 2007-07-05 | $5.73 | $5.97 | 6,900 | — | — |
| 2007-07-03 | $5.83 | $6.07 | 1,500 | — | — |
| 2007-07-02 | $5.78 | $6.02 | 3,400 | — | — |
| 2007-06-29 | $5.72 | $5.96 | 20,100 | — | — |
| 2007-06-28 | $5.73 | $5.97 | 8,900 | — | — |
| 2007-06-27 | $5.72 | $5.96 | 5,600 | — | — |
| 2007-06-26 | $5.77 | $6.01 | 4,900 | — | — |
| 2007-06-25 | $5.79 | $6.03 | 10,400 | — | — |
| 2007-06-22 | $5.90 | $6.15 | 11,400 | — | — |
| 2007-06-21 | $5.96 | $6.21 | 7,300 | — | — |
| 2007-06-20 | $5.87 | $6.11 | 10,500 | — | — |
| 2007-06-19 | $5.90 | $6.15 | 800 | — | — |
| 2007-06-18 | $5.86 | $6.10 | 9,400 | — | — |
| 2007-06-15 | $5.75 | $5.99 | 6,300 | — | — |
| 2007-06-14 | $5.85 | $6.09 | 13,300 | — | — |
| 2007-06-13 | $6.01 | $6.26 | 35,800 | — | — |
| 2007-06-12 | $5.78 | $6.02 | 7,700 | — | — |
| 2007-06-11 | $5.76 | $6.00 | 9,200 | — | — |
| 2007-06-08 | $5.70 | $5.94 | 6,700 | — | — |
| 2007-06-07 | $5.60 | $5.83 | 15,600 | — | — |
| 2007-06-06 | $5.93 | $6.18 | 4,000 | — | — |
| 2007-06-05 | $5.87 | $6.11 | 7,900 | — | — |
| 2007-06-04 | $5.97 | $6.22 | 20,400 | — | — |
| 2007-06-01 | $5.89 | $6.14 | 17,500 | — | — |
| 2007-05-31 | $5.80 | $6.04 | 8,700 | — | — |
| 2007-05-30 | $5.88 | $6.12 | 7,700 | — | — |
| 2007-05-29 | $5.84 | $6.08 | 12,200 | — | — |
| 2007-05-25 | $5.60 | $5.83 | 7,600 | — | — |
| 2007-05-24 | $5.64 | $5.87 | 11,600 | — | — |
| 2007-05-23 | $5.68 | $5.92 | 12,700 | — | — |
| 2007-05-22 | $5.46 | $5.69 | 5,300 | — | — |
| 2007-05-21 | $5.49 | $5.72 | 2,100 | — | — |
| 2007-05-18 | $5.40 | $5.62 | 10,500 | — | — |
| 2007-05-17 | $5.45 | $5.68 | 3,300 | — | — |
| 2007-05-16 | $5.50 | $5.73 | 4,000 | — | — |
| 2007-05-15 | $5.43 | $5.66 | 7,400 | — | — |
| 2007-05-14 | $5.40 | $5.62 | 2,200 | — | — |
| 2007-05-11 | $5.46 | $5.69 | 1,800 | — | — |
| 2007-05-10 | $5.48 | $5.71 | 3,700 | — | — |
| 2007-05-09 | $5.37 | $5.59 | 3,600 | — | — |
| 2007-05-08 | $5.46 | $5.69 | 8,300 | — | — |
| 2007-05-07 | $5.38 | $5.60 | 6,100 | — | — |
| 2007-05-04 | $5.45 | $5.68 | 17,600 | — | — |
| 2007-05-03 | $5.60 | $5.83 | 4,700 | — | — |
| 2007-05-02 | $5.59 | $5.82 | 16,000 | — | — |
| 2007-05-01 | $5.50 | $5.73 | 2,500 | — | — |
| 2007-04-30 | $5.49 | $5.72 | 8,400 | — | — |
| 2007-04-27 | $5.45 | $5.68 | 800 | — | — |
| 2007-04-26 | $5.50 | $5.73 | 10,600 | — | — |
| 2007-04-25 | $5.43 | $5.66 | 9,600 | — | — |
| 2007-04-24 | $5.52 | $5.75 | 2,700 | — | — |
| 2007-04-23 | $5.59 | $5.82 | 4,100 | — | — |
| 2007-04-20 | $5.49 | $5.72 | 6,600 | — | — |
| 2007-04-19 | $5.45 | $5.68 | 8,800 | — | — |
| 2007-04-18 | $5.51 | $5.74 | 1,500 | — | — |
| 2007-04-17 | $5.52 | $5.75 | 6,500 | — | — |
| 2007-04-16 | $5.68 | $5.92 | 11,200 | — | — |
| 2007-04-13 | $5.70 | $5.94 | 9,700 | — | — |
| 2007-04-12 | $5.79 | $6.03 | 26,100 | — | — |
| 2007-04-11 | $5.56 | $5.79 | 76,800 | — | — |
| 2007-04-10 | $5.29 | $5.51 | 9,000 | — | — |
| 2007-04-09 | $5.25 | $5.47 | 11,900 | — | — |
| 2007-04-05 | $5.07 | $5.28 | 14,300 | — | — |
| 2007-04-04 | $5.10 | $5.31 | 64,000 | — | — |
| 2007-04-03 | $5.09 | $5.30 | 3,300 | — | — |
| 2007-04-02 | $5.09 | $5.30 | 16,100 | — | — |
| 2007-03-30 | $4.95 | $5.16 | 1,900 | — | — |
| 2007-03-29 | $4.89 | $5.09 | 2,100 | — | — |
| 2007-03-28 | $4.95 | $5.16 | 4,000 | — | — |
| 2007-03-27 | $4.98 | $5.19 | 4,800 | — | — |
| 2007-03-26 | $4.85 | $5.05 | 7,300 | — | — |
| 2007-03-23 | $4.96 | $5.17 | 5,200 | — | — |
| 2007-03-22 | $5.00 | $5.21 | 3,300 | — | — |
| 2007-03-21 | $5.00 | $5.21 | 2,500 | — | — |
| 2007-03-20 | $4.96 | $5.17 | 5,400 | — | — |
| 2007-03-19 | $5.00 | $5.21 | 6,700 | — | — |
| 2007-03-16 | $5.04 | $5.25 | 500 | — | — |
| 2007-03-15 | $5.00 | $5.21 | 5,300 | — | — |
| 2007-03-14 | $4.79 | $4.99 | 24,700 | — | — |
| 2007-03-13 | $4.95 | $5.16 | 2,800 | — | — |
| 2007-03-12 | $4.97 | $5.18 | 12,100 | — | — |
| 2007-03-09 | $5.00 | $5.21 | 8,800 | — | — |
| 2007-03-08 | $5.00 | $5.21 | 10,400 | — | — |
| 2007-03-07 | $4.92 | $5.12 | 9,000 | — | — |
| 2007-03-06 | $4.95 | $5.16 | 24,300 | — | — |
| 2007-03-05 | $4.95 | $5.16 | 18,000 | — | — |
| 2007-03-02 | $5.07 | $5.28 | 6,900 | — | — |
| 2007-03-01 | $5.15 | $5.36 | 3,600 | — | — |
| 2007-02-28 | $5.15 | $5.36 | 7,300 | — | — |
| 2007-02-27 | $5.16 | $5.37 | 3,200 | — | — |
| 2007-02-26 | $5.26 | $5.48 | 4,600 | — | — |
| 2007-02-23 | $5.25 | $5.47 | 3,800 | — | — |
| 2007-02-22 | $5.30 | $5.52 | 12,300 | — | — |
| 2007-02-21 | $5.26 | $5.48 | 11,200 | — | — |
| 2007-02-20 | $5.29 | $5.51 | 13,400 | — | — |
| 2007-02-16 | $5.25 | $5.47 | 10,300 | — | — |
| 2007-02-15 | $5.13 | $5.34 | 5,800 | — | — |
| 2007-02-14 | $5.15 | $5.36 | 10,900 | — | — |
| 2007-02-13 | $5.17 | $5.39 | 14,500 | — | — |
| 2007-02-12 | $5.13 | $5.34 | 25,600 | — | — |
| 2007-02-09 | $5.09 | $5.30 | 47,100 | — | — |
| 2007-02-08 | $5.25 | $5.47 | 7,100 | — | — |
| 2007-02-07 | $5.26 | $5.48 | 7,100 | — | — |
| 2007-02-06 | $5.28 | $5.50 | 4,900 | — | — |
| 2007-02-05 | $5.24 | $5.46 | 8,800 | — | — |
| 2007-02-02 | $5.30 | $5.52 | 14,100 | — | — |
| 2007-02-01 | $5.28 | $5.50 | 3,300 | — | — |
| 2007-01-31 | $5.26 | $5.48 | 13,000 | — | — |
| 2007-01-30 | $5.28 | $5.50 | 7,900 | — | — |
| 2007-01-29 | $5.27 | $5.49 | 6,200 | — | — |
| 2007-01-26 | $5.32 | $5.54 | 10,900 | — | — |
| 2007-01-25 | $5.29 | $5.51 | 12,300 | — | — |
| 2007-01-24 | $5.27 | $5.49 | 5,100 | — | — |
| 2007-01-23 | $5.31 | $5.53 | 1,700 | — | — |
| 2007-01-22 | $5.25 | $5.47 | 14,000 | — | — |
| 2007-01-19 | $5.31 | $5.53 | 11,300 | — | — |
| 2007-01-18 | $5.20 | $5.42 | 11,900 | — | — |
| 2007-01-17 | $5.32 | $5.54 | 51,600 | — | — |
| 2007-01-16 | $5.45 | $5.68 | 21,000 | — | — |
| 2007-01-12 | $5.40 | $5.62 | 71,800 | — | — |
| 2007-01-11 | $5.97 | $6.22 | 4,700 | — | — |
| 2007-01-10 | $5.96 | $6.21 | 9,600 | — | — |
| 2007-01-09 | $6.12 | $6.37 | 11,600 | — | — |
| 2007-01-08 | $6.12 | $6.37 | 17,300 | — | — |
| 2007-01-05 | $6.08 | $6.33 | 5,400 | — | — |
| 2007-01-04 | $6.12 | $6.37 | 2,700 | — | — |
| 2007-01-03 | $6.05 | $6.30 | 22,200 | — | — |