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
- 1994-11-17 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 | $5.97 | $11.82 | 18,700 | — | — |
| 2007-12-28 | $5.81 | $11.50 | 21,500 | — | — |
| 2007-12-27 | $5.90 | $11.68 | 25,200 | — | — |
| 2007-12-26 | $5.69 | $11.26 | 9,400 | — | — |
| 2007-12-24 | $5.87 | $11.62 | 10,700 | — | — |
| 2007-12-21 | $5.99 | $11.86 | 41,400 | — | — |
| 2007-12-20 | $5.78 | $11.44 | 32,000 | — | — |
| 2007-12-19 | $5.62 | $11.12 | 197,700 | — | — |
| 2007-12-18 | $5.83 | $11.54 | 14,700 | — | — |
| 2007-12-17 | $5.69 | $11.26 | 21,000 | — | — |
| 2007-12-14 | $5.53 | $10.95 | 23,500 | — | — |
| 2007-12-13 | $5.58 | $11.04 | 14,100 | — | — |
| 2007-12-12 | $5.40 | $10.69 | 60,100 | — | — |
| 2007-12-11 | $5.55 | $10.98 | 31,400 | — | — |
| 2007-12-10 | $5.78 | $11.44 | 17,700 | — | — |
| 2007-12-07 | $5.89 | $11.66 | 18,300 | — | — |
| 2007-12-06 | $5.73 | $11.34 | 40,100 | — | — |
| 2007-12-05 | $5.63 | $11.14 | 30,400 | — | — |
| 2007-12-04 | $5.84 | $11.56 | 47,100 | — | — |
| 2007-12-03 | $6.00 | $11.88 | 183,800 | — | — |
| 2007-11-30 | $5.40 | $10.69 | 649,900 | — | — |
| 2007-11-29 | $5.99 | $11.86 | 18,600 | — | — |
| 2007-11-28 | $6.05 | $11.97 | 10,800 | — | — |
| 2007-11-27 | $5.86 | $11.60 | 22,200 | — | — |
| 2007-11-26 | $5.84 | $11.56 | 17,500 | — | — |
| 2007-11-23 | $6.08 | $12.03 | 14,300 | — | — |
| 2007-11-21 | $6.12 | $12.11 | 16,600 | — | — |
| 2007-11-20 | $6.11 | $12.09 | 16,000 | — | — |
| 2007-11-19 | $6.25 | $12.37 | 20,200 | — | — |
| 2007-11-16 | $6.20 | $12.27 | 12,600 | — | — |
| 2007-11-15 | $6.25 | $12.37 | 28,100 | — | — |
| 2007-11-14 | $6.43 | $12.73 | 9,500 | — | — |
| 2007-11-13 | $6.45 | $12.77 | 11,700 | — | — |
| 2007-11-12 | $6.45 | $12.77 | 20,600 | — | — |
| 2007-11-09 | $6.35 | $12.57 | 16,500 | — | — |
| 2007-11-08 | $6.41 | $12.69 | 45,600 | — | — |
| 2007-11-07 | $6.53 | $12.92 | 10,500 | — | — |
| 2007-11-06 | $6.77 | $13.40 | 8,400 | — | — |
| 2007-11-05 | $6.41 | $12.69 | 66,500 | — | — |
| 2007-11-02 | $6.61 | $13.08 | 30,800 | — | — |
| 2007-11-01 | $6.75 | $13.36 | 28,300 | — | — |
| 2007-10-31 | $7.10 | $14.05 | 37,400 | — | — |
| 2007-10-30 | $7.14 | $14.13 | 29,800 | — | — |
| 2007-10-29 | $7.12 | $14.09 | 84,900 | — | — |
| 2007-10-26 | $7.21 | $14.27 | 25,900 | — | — |
| 2007-10-25 | $7.26 | $14.37 | 165,900 | — | — |
| 2007-10-24 | $7.07 | $13.99 | 154,300 | — | — |
| 2007-10-23 | $6.82 | $13.50 | 38,600 | — | — |
| 2007-10-22 | $6.99 | $13.83 | 61,100 | — | — |
| 2007-10-19 | $7.11 | $14.07 | 10,700 | — | — |
| 2007-10-18 | $7.20 | $14.25 | 148,100 | — | — |
| 2007-10-17 | $6.97 | $13.80 | 12,200 | — | — |
| 2007-10-16 | $6.89 | $13.64 | 9,900 | — | — |
| 2007-10-15 | $6.95 | $13.76 | 21,000 | — | — |
| 2007-10-12 | $6.90 | $13.66 | 36,300 | — | — |
| 2007-10-11 | $6.90 | $13.66 | 41,900 | — | — |
| 2007-10-10 | $6.99 | $13.83 | 149,800 | — | — |
| 2007-10-09 | $7.04 | $13.93 | 48,300 | — | — |
| 2007-10-08 | $7.10 | $14.05 | 41,700 | — | — |
| 2007-10-05 | $7.17 | $14.19 | 104,200 | — | — |
| 2007-10-04 | $7.15 | $14.15 | 16,300 | — | — |
| 2007-10-03 | $7.30 | $14.45 | 8,400 | — | — |
| 2007-10-02 | $7.37 | $14.59 | 48,200 | — | — |
| 2007-10-01 | $7.07 | $13.99 | 34,000 | — | — |
| 2007-09-28 | $6.83 | $13.52 | 78,000 | — | — |
| 2007-09-27 | $6.49 | $12.85 | 39,200 | — | — |
| 2007-09-26 | $6.33 | $12.53 | 212,400 | — | — |
| 2007-09-25 | $6.39 | $12.65 | 29,600 | — | — |
| 2007-09-24 | $6.36 | $12.59 | 17,000 | — | — |
| 2007-09-21 | $6.23 | $12.33 | 15,100 | — | — |
| 2007-09-20 | $6.22 | $12.31 | 25,100 | — | — |
| 2007-09-19 | $6.25 | $12.37 | 32,500 | — | — |
| 2007-09-18 | $6.33 | $12.53 | 17,300 | — | — |
| 2007-09-17 | $6.26 | $12.39 | 31,300 | — | — |
| 2007-09-14 | $6.40 | $12.67 | 13,700 | — | — |
| 2007-09-13 | $6.43 | $12.73 | 61,600 | — | — |
| 2007-09-12 | $6.50 | $12.86 | 12,300 | — | — |
| 2007-09-11 | $6.71 | $13.28 | 11,600 | — | — |
| 2007-09-10 | $6.54 | $12.94 | 4,600 | — | — |
| 2007-09-07 | $6.65 | $13.16 | 11,100 | — | — |
| 2007-09-06 | $6.84 | $13.54 | 11,000 | — | — |
| 2007-09-05 | $6.96 | $13.78 | 17,400 | — | — |
| 2007-09-04 | $6.74 | $13.34 | 13,400 | — | — |
| 2007-08-31 | $6.46 | $12.79 | 142,100 | — | — |
| 2007-08-30 | $6.85 | $13.56 | 9,300 | — | — |
| 2007-08-29 | $6.67 | $13.20 | 15,000 | — | — |
| 2007-08-28 | $6.55 | $12.96 | 4,900 | — | — |
| 2007-08-27 | $6.84 | $13.54 | 8,600 | — | — |
| 2007-08-24 | $6.61 | $13.08 | 15,800 | — | — |
| 2007-08-23 | $6.50 | $12.86 | 31,300 | — | — |
| 2007-08-22 | $6.47 | $12.81 | 14,900 | — | — |
| 2007-08-21 | $6.37 | $12.61 | 24,900 | — | — |
| 2007-08-20 | $6.27 | $12.41 | 15,500 | — | — |
| 2007-08-17 | $6.10 | $12.07 | 145,900 | — | — |
| 2007-08-16 | $5.74 | $11.36 | 90,900 | — | — |
| 2007-08-15 | $6.15 | $12.17 | 33,700 | — | — |
| 2007-08-14 | $6.36 | $12.59 | 16,600 | — | — |
| 2007-08-13 | $6.45 | $12.77 | 15,700 | — | — |
| 2007-08-10 | $6.33 | $12.53 | 26,100 | — | — |
| 2007-08-09 | $6.63 | $13.12 | 11,600 | — | — |
| 2007-08-08 | $6.91 | $13.68 | 23,600 | — | — |
| 2007-08-07 | $6.51 | $12.88 | 39,800 | — | — |
| 2007-08-06 | $6.78 | $13.42 | 16,400 | — | — |
| 2007-08-03 | $6.80 | $13.46 | 44,000 | — | — |
| 2007-08-02 | $7.25 | $14.35 | 12,700 | — | — |
| 2007-08-01 | $7.15 | $14.15 | 15,200 | — | — |
| 2007-07-31 | $7.30 | $14.45 | 15,100 | — | — |
| 2007-07-30 | $7.20 | $14.25 | 13,500 | — | — |
| 2007-07-27 | $7.02 | $13.89 | 25,800 | — | — |
| 2007-07-26 | $7.10 | $14.05 | 60,500 | — | — |
| 2007-07-25 | $7.37 | $14.59 | 97,600 | — | — |
| 2007-07-24 | $7.03 | $13.91 | 150,700 | — | — |
| 2007-07-23 | $7.65 | $15.14 | 27,200 | — | — |
| 2007-07-20 | $7.80 | $15.44 | 43,200 | — | — |
| 2007-07-19 | $7.70 | $15.24 | 24,900 | — | — |
| 2007-07-18 | $7.60 | $15.04 | 51,700 | — | — |
| 2007-07-17 | $7.65 | $15.14 | 21,100 | — | — |
| 2007-07-16 | $7.81 | $15.46 | 172,900 | — | — |
| 2007-07-13 | $8.09 | $16.01 | 42,900 | — | — |
| 2007-07-12 | $8.06 | $15.95 | 125,900 | — | — |
| 2007-07-11 | $8.16 | $16.15 | 21,800 | — | — |
| 2007-07-10 | $8.15 | $16.13 | 89,400 | — | — |
| 2007-07-09 | $8.06 | $15.95 | 48,000 | — | — |
| 2007-07-06 | $8.01 | $15.85 | 277,400 | — | — |
| 2007-07-05 | $8.47 | $16.76 | 48,500 | — | — |
| 2007-07-03 | $8.44 | $16.70 | 62,400 | — | — |
| 2007-07-02 | $8.15 | $16.13 | 58,100 | — | — |
| 2007-06-29 | $8.00 | $15.83 | 55,500 | — | — |
| 2007-06-28 | $7.94 | $15.72 | 5,400 | — | — |
| 2007-06-27 | $7.73 | $15.30 | 60,200 | — | — |
| 2007-06-26 | $7.94 | $15.72 | 56,800 | — | — |
| 2007-06-25 | $8.40 | $16.63 | 77,800 | — | — |
| 2007-06-22 | $8.18 | $16.19 | 9,500 | — | — |
| 2007-06-21 | $8.05 | $15.93 | 24,800 | — | — |
| 2007-06-20 | $8.14 | $16.11 | 15,200 | — | — |
| 2007-06-19 | $8.14 | $16.11 | 11,200 | — | — |
| 2007-06-18 | $8.13 | $16.09 | 48,200 | — | — |
| 2007-06-15 | $8.25 | $16.33 | 31,400 | — | — |
| 2007-06-14 | $8.17 | $16.17 | 9,500 | — | — |
| 2007-06-13 | $8.20 | $16.23 | 16,600 | — | — |
| 2007-06-12 | $8.18 | $16.19 | 36,200 | — | — |
| 2007-06-11 | $8.23 | $16.29 | 141,800 | — | — |
| 2007-06-08 | $8.13 | $16.09 | 148,700 | — | — |
| 2007-06-07 | $8.03 | $15.89 | 26,700 | — | — |
| 2007-06-06 | $8.19 | $16.21 | 54,000 | — | — |
| 2007-06-05 | $8.26 | $16.35 | 84,100 | — | — |
| 2007-06-04 | $8.38 | $16.59 | 238,800 | — | — |
| 2007-06-01 | $8.25 | $16.33 | 213,900 | — | — |
| 2007-05-31 | $8.25 | $16.33 | 171,100 | — | — |
| 2007-05-30 | $7.33 | $14.51 | 13,800 | — | — |
| 2007-05-29 | $7.26 | $14.37 | 482,400 | — | — |
| 2007-05-25 | $7.31 | $14.47 | 21,900 | — | — |
| 2007-05-24 | $7.25 | $14.35 | 37,100 | — | — |
| 2007-05-23 | $7.45 | $14.75 | 130,600 | — | — |
| 2007-05-22 | $7.64 | $15.12 | 16,700 | — | — |
| 2007-05-21 | $7.73 | $15.30 | 51,600 | — | — |
| 2007-05-18 | $7.49 | $14.82 | 133,200 | — | — |
| 2007-05-17 | $7.47 | $14.78 | 22,700 | — | — |
| 2007-05-16 | $7.50 | $14.84 | 13,400 | — | — |
| 2007-05-15 | $7.60 | $15.04 | 73,800 | — | — |
| 2007-05-14 | $7.50 | $14.84 | 32,500 | — | — |
| 2007-05-11 | $7.39 | $14.63 | 45,200 | — | — |
| 2007-05-10 | $7.40 | $14.65 | 28,800 | — | — |
| 2007-05-09 | $7.56 | $14.96 | 67,700 | — | — |
| 2007-05-08 | $7.26 | $14.37 | 17,100 | — | — |
| 2007-05-07 | $7.23 | $14.31 | 13,200 | — | — |
| 2007-05-04 | $7.10 | $14.05 | 11,700 | — | — |
| 2007-05-03 | $7.12 | $14.09 | 46,100 | — | — |
| 2007-05-02 | $7.20 | $14.25 | 16,600 | — | — |
| 2007-05-01 | $7.15 | $14.15 | 17,100 | — | — |
| 2007-04-30 | $6.95 | $13.76 | 35,700 | — | — |
| 2007-04-27 | $7.33 | $14.51 | 44,100 | — | — |
| 2007-04-26 | $7.25 | $14.35 | 8,500 | — | — |
| 2007-04-25 | $7.15 | $14.15 | 18,500 | — | — |
| 2007-04-24 | $7.28 | $14.41 | 51,200 | — | — |
| 2007-04-23 | $7.23 | $14.31 | 11,300 | — | — |
| 2007-04-20 | $7.26 | $14.37 | 10,800 | — | — |
| 2007-04-19 | $7.15 | $14.15 | 16,600 | — | — |
| 2007-04-18 | $7.34 | $14.53 | 37,000 | — | — |
| 2007-04-17 | $7.27 | $14.39 | 37,100 | — | — |
| 2007-04-16 | $7.30 | $14.45 | 46,500 | — | — |
| 2007-04-13 | $7.27 | $14.39 | 48,900 | — | — |
| 2007-04-12 | $7.17 | $14.19 | 28,300 | — | — |
| 2007-04-11 | $7.01 | $13.87 | 39,300 | — | — |
| 2007-04-10 | $7.00 | $13.85 | 33,200 | — | — |
| 2007-04-09 | $6.83 | $13.52 | 35,100 | — | — |
| 2007-04-05 | $6.93 | $13.72 | 11,300 | — | — |
| 2007-04-04 | $6.71 | $13.28 | 11,000 | — | — |
| 2007-04-03 | $6.80 | $13.46 | 76,100 | — | — |
| 2007-04-02 | $6.86 | $13.58 | 9,700 | — | — |
| 2007-03-30 | $6.52 | $12.90 | 17,200 | — | — |
| 2007-03-29 | $6.32 | $12.51 | 15,200 | — | — |
| 2007-03-28 | $6.29 | $12.45 | 8,500 | — | — |
| 2007-03-27 | $6.24 | $12.35 | 14,600 | — | — |
| 2007-03-26 | $6.34 | $12.55 | 3,200 | — | — |
| 2007-03-23 | $6.51 | $12.88 | 13,400 | — | — |
| 2007-03-22 | $6.23 | $12.33 | 12,700 | — | — |
| 2007-03-21 | $6.31 | $12.49 | 11,800 | — | — |
| 2007-03-20 | $6.26 | $12.39 | 6,900 | — | — |
| 2007-03-19 | $6.30 | $12.47 | 13,300 | — | — |
| 2007-03-16 | $6.20 | $12.27 | 5,300 | — | — |
| 2007-03-15 | $6.18 | $12.23 | 13,200 | — | — |
| 2007-03-14 | $6.19 | $12.25 | 16,300 | — | — |
| 2007-03-13 | $6.26 | $12.39 | 8,900 | — | — |
| 2007-03-12 | $6.46 | $12.79 | 16,900 | — | — |
| 2007-03-09 | $6.35 | $12.57 | 26,000 | — | — |
| 2007-03-08 | $6.34 | $12.55 | 2,500 | — | — |
| 2007-03-07 | $6.44 | $12.75 | 18,000 | — | — |
| 2007-03-06 | $6.35 | $12.57 | 8,800 | — | — |
| 2007-03-05 | $6.29 | $12.45 | 19,700 | — | — |
| 2007-03-02 | $6.69 | $13.24 | 5,900 | — | — |
| 2007-03-01 | $6.54 | $12.94 | 10,500 | — | — |
| 2007-02-28 | $6.78 | $13.42 | 58,900 | — | — |
| 2007-02-27 | $6.38 | $12.63 | 31,300 | — | — |
| 2007-02-26 | $6.61 | $13.08 | 45,200 | — | — |
| 2007-02-23 | $6.59 | $13.04 | 10,600 | — | — |
| 2007-02-22 | $6.73 | $13.32 | 11,100 | — | — |
| 2007-02-21 | $6.78 | $13.42 | 13,500 | — | — |
| 2007-02-20 | $6.72 | $13.30 | 65,400 | — | — |
| 2007-02-16 | $6.75 | $13.36 | 31,300 | — | — |
| 2007-02-15 | $6.70 | $13.26 | 31,300 | — | — |
| 2007-02-14 | $6.75 | $13.36 | 46,800 | — | — |
| 2007-02-13 | $6.83 | $13.52 | 102,500 | — | — |
| 2007-02-12 | $6.67 | $13.20 | 19,900 | — | — |
| 2007-02-09 | $6.26 | $12.39 | 40,500 | — | — |
| 2007-02-08 | $6.35 | $12.57 | 66,000 | — | — |
| 2007-02-07 | $6.54 | $12.94 | 18,500 | — | — |
| 2007-02-06 | $6.50 | $12.86 | 132,900 | — | — |
| 2007-02-05 | $6.40 | $12.67 | 54,000 | — | — |
| 2007-02-02 | $6.59 | $13.04 | 15,000 | — | — |
| 2007-02-01 | $6.56 | $12.98 | 24,200 | — | — |
| 2007-01-31 | $7.00 | $13.85 | 53,500 | — | — |
| 2007-01-30 | $6.69 | $13.24 | 2,600 | — | — |
| 2007-01-29 | $6.69 | $13.24 | 2,100 | — | — |
| 2007-01-26 | $6.70 | $13.26 | 17,800 | — | — |
| 2007-01-25 | $6.92 | $13.70 | 22,700 | — | — |
| 2007-01-24 | $6.91 | $13.68 | 11,400 | — | — |
| 2007-01-23 | $6.85 | $13.56 | 12,100 | — | — |
| 2007-01-22 | $6.94 | $13.74 | 80,900 | — | — |
| 2007-01-19 | $6.87 | $13.60 | 9,900 | — | — |
| 2007-01-18 | $6.67 | $13.20 | 25,000 | — | — |
| 2007-01-17 | $6.56 | $12.98 | 48,800 | — | — |
| 2007-01-16 | $6.86 | $13.58 | 23,400 | — | — |
| 2007-01-12 | $6.93 | $13.72 | 39,800 | — | — |
| 2007-01-11 | $6.97 | $13.80 | 75,300 | — | — |
| 2007-01-10 | $6.98 | $13.82 | 11,000 | — | — |
| 2007-01-09 | $7.14 | $14.13 | 15,900 | — | — |
| 2007-01-08 | $7.15 | $14.15 | 26,200 | — | — |
| 2007-01-05 | $7.00 | $13.85 | 26,600 | — | — |
| 2007-01-04 | $7.10 | $14.05 | 39,900 | — | — |
| 2007-01-03 | $7.40 | $14.65 | 123,500 | — | — |