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
- 1980-03-17 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 | $4.97 | $6.58 | 104,400 | — | — |
| 2007-12-28 | $5.05 | $6.68 | 63,000 | — | — |
| 2007-12-27 | $4.93 | $6.52 | 60,300 | — | — |
| 2007-12-26 | $4.97 | $6.58 | 40,500 | — | — |
| 2007-12-24 | $5.00 | $6.62 | 81,900 | — | — |
| 2007-12-21 | $4.94 | $6.54 | 84,600 | — | — |
| 2007-12-20 | $4.65 | $6.16 | 46,800 | — | — |
| 2007-12-19 | $4.65 | $6.16 | 76,500 | — | — |
| 2007-12-18 | $4.83 | $6.39 | 297,900 | — | — |
| 2007-12-17 | $4.25 | $5.63 | 304,200 | — | — |
| 2007-12-14 | $4.64 | $6.14 | 58,500 | — | — |
| 2007-12-13 | $4.69 | $6.21 | 128,700 | — | — |
| 2007-12-12 | $4.74 | $6.27 | 233,100 | — | — |
| 2007-12-11 | $4.94 | $6.55 | 105,300 | — | — |
| 2007-12-10 | $5.00 | $6.62 | 168,300 | — | — |
| 2007-12-07 | $5.06 | $6.69 | 41,400 | — | — |
| 2007-12-06 | $5.06 | $6.70 | 84,600 | — | — |
| 2007-12-05 | $5.08 | $6.73 | 102,600 | — | — |
| 2007-12-04 | $5.13 | $6.79 | 67,500 | — | — |
| 2007-12-03 | $5.14 | $6.80 | 74,700 | — | — |
| 2007-11-30 | $5.13 | $6.80 | 65,700 | — | — |
| 2007-11-29 | $5.16 | $6.84 | 126,000 | — | — |
| 2007-11-28 | $5.08 | $6.72 | 62,100 | — | — |
| 2007-11-27 | $5.06 | $6.69 | 102,600 | — | — |
| 2007-11-26 | $5.04 | $6.68 | 95,400 | — | — |
| 2007-11-23 | $5.16 | $6.83 | 37,800 | — | — |
| 2007-11-21 | $5.06 | $6.69 | 54,900 | — | — |
| 2007-11-20 | $5.16 | $6.84 | 107,100 | — | — |
| 2007-11-19 | $5.22 | $6.91 | 55,800 | — | — |
| 2007-11-16 | $5.26 | $6.96 | 123,300 | — | — |
| 2007-11-15 | $5.16 | $6.83 | 101,700 | — | — |
| 2007-11-14 | $5.27 | $6.97 | 98,100 | — | — |
| 2007-11-13 | $5.22 | $6.91 | 144,000 | — | — |
| 2007-11-12 | $5.50 | $7.28 | 122,400 | — | — |
| 2007-11-09 | $5.40 | $7.16 | 69,300 | — | — |
| 2007-11-08 | $5.47 | $7.24 | 118,800 | — | — |
| 2007-11-07 | $5.52 | $7.31 | 53,100 | — | — |
| 2007-11-06 | $5.56 | $7.36 | 404,100 | — | — |
| 2007-11-05 | $5.50 | $7.28 | 43,200 | — | — |
| 2007-11-02 | $5.61 | $7.43 | 375,300 | — | — |
| 2007-11-01 | $5.56 | $7.36 | 99,900 | — | — |
| 2007-10-31 | $5.51 | $7.29 | 125,100 | — | — |
| 2007-10-30 | $5.21 | $6.90 | 89,100 | — | — |
| 2007-10-29 | $5.12 | $6.78 | 45,900 | — | — |
| 2007-10-26 | $5.19 | $6.87 | 100,800 | — | — |
| 2007-10-25 | $5.25 | $6.95 | 75,600 | — | — |
| 2007-10-24 | $5.26 | $6.96 | 51,300 | — | — |
| 2007-10-23 | $5.15 | $6.81 | 126,900 | — | — |
| 2007-10-22 | $5.09 | $6.74 | 226,800 | — | — |
| 2007-10-19 | $5.24 | $6.94 | 88,200 | — | — |
| 2007-10-18 | $5.39 | $7.13 | 93,600 | — | — |
| 2007-10-17 | $5.34 | $7.07 | 76,500 | — | — |
| 2007-10-16 | $5.39 | $7.13 | 81,900 | — | — |
| 2007-10-15 | $5.53 | $7.33 | 93,600 | — | — |
| 2007-10-12 | $5.46 | $7.23 | 138,600 | — | — |
| 2007-10-11 | $5.50 | $7.28 | 100,800 | — | — |
| 2007-10-10 | $5.67 | $7.50 | 54,000 | — | — |
| 2007-10-09 | $5.72 | $7.58 | 84,600 | — | — |
| 2007-10-08 | $5.67 | $7.50 | 94,500 | — | — |
| 2007-10-05 | $5.59 | $7.40 | 70,200 | — | — |
| 2007-10-04 | $5.56 | $7.36 | 119,700 | — | — |
| 2007-10-03 | $5.64 | $7.46 | 73,800 | — | — |
| 2007-10-02 | $5.53 | $7.32 | 119,700 | — | — |
| 2007-10-01 | $5.83 | $7.72 | 202,500 | — | — |
| 2007-09-28 | $5.88 | $7.78 | 140,400 | — | — |
| 2007-09-27 | $5.77 | $7.64 | 72,900 | — | — |
| 2007-09-26 | $5.78 | $7.66 | 100,800 | — | — |
| 2007-09-25 | $5.78 | $7.65 | 74,700 | — | — |
| 2007-09-24 | $5.72 | $7.58 | 206,100 | — | — |
| 2007-09-21 | $5.61 | $7.43 | 27,900 | — | — |
| 2007-09-20 | $5.56 | $7.36 | 100,800 | — | — |
| 2007-09-19 | $5.88 | $7.78 | 298,800 | — | — |
| 2007-09-18 | $5.27 | $6.97 | 76,500 | — | — |
| 2007-09-17 | $5.29 | $7.00 | 171,900 | — | — |
| 2007-09-14 | $5.28 | $6.99 | 233,100 | — | — |
| 2007-09-13 | $5.25 | $6.95 | 288,900 | — | — |
| 2007-09-12 | $5.25 | $6.95 | 547,200 | — | — |
| 2007-09-11 | $5.80 | $7.68 | 63,000 | — | — |
| 2007-09-10 | $5.87 | $7.77 | 79,200 | — | — |
| 2007-09-07 | $5.97 | $7.91 | 147,600 | — | — |
| 2007-09-06 | $6.14 | $8.13 | 35,100 | — | — |
| 2007-09-05 | $6.03 | $7.98 | 39,600 | — | — |
| 2007-09-04 | $6.11 | $8.09 | 193,500 | — | — |
| 2007-08-31 | $6.39 | $8.46 | 110,700 | — | — |
| 2007-08-30 | $6.04 | $8.00 | 62,100 | — | — |
| 2007-08-29 | $6.06 | $8.02 | 85,500 | — | — |
| 2007-08-28 | $5.87 | $7.77 | 189,000 | — | — |
| 2007-08-27 | $5.92 | $7.83 | 13,500 | — | — |
| 2007-08-24 | $5.89 | $7.79 | 43,200 | — | — |
| 2007-08-23 | $5.97 | $7.90 | 58,500 | — | — |
| 2007-08-22 | $5.81 | $7.69 | 87,300 | — | — |
| 2007-08-21 | $5.81 | $7.69 | 54,900 | — | — |
| 2007-08-20 | $5.48 | $7.25 | 180,000 | — | — |
| 2007-08-17 | $5.33 | $7.06 | 396,000 | — | — |
| 2007-08-16 | $5.67 | $7.51 | 382,500 | — | — |
| 2007-08-15 | $6.45 | $8.54 | 38,700 | — | — |
| 2007-08-14 | $6.46 | $8.55 | 136,800 | — | — |
| 2007-08-13 | $6.36 | $8.42 | 52,200 | — | — |
| 2007-08-10 | $6.55 | $8.68 | 333,900 | — | — |
| 2007-08-09 | $6.21 | $8.22 | 82,800 | — | — |
| 2007-08-08 | $6.32 | $8.36 | 108,000 | — | — |
| 2007-08-07 | $6.42 | $8.50 | 170,100 | — | — |
| 2007-08-06 | $6.42 | $8.50 | 57,600 | — | — |
| 2007-08-03 | $6.44 | $8.52 | 452,700 | — | — |
| 2007-08-02 | $6.44 | $8.53 | 511,200 | — | — |
| 2007-08-01 | $6.21 | $8.22 | 323,100 | — | — |
| 2007-07-31 | $6.75 | $8.94 | 54,000 | — | — |
| 2007-07-30 | $6.77 | $8.96 | 162,900 | — | — |
| 2007-07-27 | $6.28 | $8.31 | 139,500 | — | — |
| 2007-07-26 | $6.09 | $8.06 | 214,200 | — | — |
| 2007-07-25 | $6.25 | $8.27 | 81,000 | — | — |
| 2007-07-24 | $6.34 | $8.39 | 94,500 | — | — |
| 2007-07-23 | $6.49 | $8.59 | 165,600 | — | — |
| 2007-07-20 | $6.59 | $8.73 | 106,200 | — | — |
| 2007-07-19 | $6.67 | $8.83 | 93,600 | — | — |
| 2007-07-18 | $6.57 | $8.70 | 114,300 | — | — |
| 2007-07-17 | $6.67 | $8.83 | 173,700 | — | — |
| 2007-07-16 | $6.60 | $8.74 | 949,500 | — | — |
| 2007-07-13 | $6.72 | $8.90 | 831,600 | — | — |
| 2007-07-12 | $6.36 | $8.41 | 382,500 | — | — |
| 2007-07-11 | $6.24 | $8.27 | 297,000 | — | — |
| 2007-07-10 | $6.47 | $8.56 | 247,500 | — | — |
| 2007-07-09 | $6.53 | $8.65 | 135,000 | — | — |
| 2007-07-06 | $6.53 | $8.65 | 139,500 | — | — |
| 2007-07-05 | $6.64 | $8.80 | 49,500 | — | — |
| 2007-07-03 | $6.66 | $8.81 | 31,500 | — | — |
| 2007-07-02 | $6.66 | $8.81 | 346,500 | — | — |
| 2007-06-29 | $6.83 | $9.05 | 130,500 | — | — |
| 2007-06-28 | $6.74 | $8.93 | 139,500 | — | — |
| 2007-06-27 | $6.53 | $8.65 | 198,000 | — | — |
| 2007-06-26 | $6.40 | $8.47 | 175,500 | — | — |
| 2007-06-25 | $6.44 | $8.53 | 238,500 | — | — |
| 2007-06-22 | $6.30 | $8.34 | 198,000 | — | — |
| 2007-06-21 | $6.22 | $8.24 | 427,500 | — | — |
| 2007-06-20 | $6.10 | $8.08 | 625,500 | — | — |
| 2007-06-19 | $5.87 | $7.77 | 166,500 | — | — |
| 2007-06-18 | $5.61 | $7.43 | 135,000 | — | — |
| 2007-06-15 | $5.40 | $7.15 | 126,000 | — | — |
| 2007-06-14 | $5.22 | $6.91 | 189,000 | — | — |
| 2007-06-13 | $5.20 | $6.88 | 85,500 | — | — |
| 2007-06-12 | $5.26 | $6.96 | 67,500 | — | — |
| 2007-06-11 | $5.33 | $7.06 | 81,000 | — | — |
| 2007-06-08 | $5.31 | $7.03 | 22,500 | — | — |
| 2007-06-07 | $5.33 | $7.06 | 171,000 | — | — |
| 2007-06-06 | $5.22 | $6.91 | 72,000 | — | — |
| 2007-06-05 | $5.17 | $6.84 | 31,500 | — | — |
| 2007-06-04 | $5.21 | $6.90 | 139,500 | — | — |
| 2007-06-01 | $5.03 | $6.66 | 81,000 | — | — |
| 2007-05-31 | $5.10 | $6.75 | 189,000 | — | — |
| 2007-05-30 | $5.00 | $6.62 | 171,000 | — | — |
| 2007-05-29 | $4.83 | $6.40 | 216,000 | — | — |
| 2007-05-25 | $4.69 | $6.21 | 45,000 | — | — |
| 2007-05-24 | $4.89 | $6.47 | 90,000 | — | — |
| 2007-05-23 | $4.89 | $6.47 | 126,000 | — | — |
| 2007-05-22 | $4.81 | $6.37 | 252,000 | — | — |
| 2007-05-21 | $4.65 | $6.15 | 1,332,000 | — | — |
| 2007-05-18 | $4.91 | $6.50 | 423,000 | — | — |
| 2007-05-17 | $5.04 | $6.68 | 54,000 | — | — |
| 2007-05-16 | $5.18 | $6.86 | 13,500 | — | — |
| 2007-05-15 | $5.22 | $6.91 | 45,000 | — | — |
| 2007-05-14 | $5.22 | $6.91 | 81,000 | — | — |
| 2007-05-11 | $5.27 | $6.97 | 108,000 | — | — |
| 2007-05-10 | $5.22 | $6.91 | 247,500 | — | — |
| 2007-05-09 | $5.31 | $7.03 | 31,500 | — | — |
| 2007-05-08 | $5.41 | $7.16 | 36,000 | — | — |
| 2007-05-07 | $5.44 | $7.21 | 108,000 | — | — |
| 2007-05-04 | $5.40 | $7.15 | 45,000 | — | — |
| 2007-05-03 | $5.29 | $7.00 | 103,500 | — | — |
| 2007-05-02 | $5.36 | $7.09 | 153,000 | — | — |
| 2007-05-01 | $5.43 | $7.19 | 72,000 | — | — |
| 2007-04-30 | $5.42 | $7.18 | 157,500 | — | — |
| 2007-04-27 | $5.33 | $7.06 | 13,500 | — | — |
| 2007-04-26 | $5.33 | $7.06 | 72,000 | — | — |
| 2007-04-25 | $5.33 | $7.06 | 67,500 | — | — |
| 2007-04-24 | $5.33 | $7.06 | 90,000 | — | — |
| 2007-04-23 | $5.33 | $7.06 | 45,000 | — | — |
| 2007-04-20 | $5.33 | $7.06 | 94,500 | — | — |
| 2007-04-19 | $5.33 | $7.06 | 27,000 | — | — |
| 2007-04-18 | $5.32 | $7.05 | 283,500 | — | — |
| 2007-04-17 | $5.33 | $7.06 | 130,500 | — | — |
| 2007-04-16 | $5.33 | $7.06 | 45,000 | — | — |
| 2007-04-13 | $5.37 | $7.10 | 27,000 | — | — |
| 2007-04-12 | $5.37 | $7.11 | 72,000 | — | — |
| 2007-04-11 | $5.42 | $7.17 | 99,000 | — | — |
| 2007-04-10 | $5.44 | $7.21 | 108,000 | — | — |
| 2007-04-09 | $5.44 | $7.21 | 45,000 | — | — |
| 2007-04-05 | $5.49 | $7.27 | 193,500 | — | — |
| 2007-04-04 | $5.45 | $7.22 | 67,500 | — | — |
| 2007-04-03 | $5.47 | $7.24 | 769,500 | — | — |
| 2007-04-02 | $5.42 | $7.18 | 355,500 | — | — |
| 2007-03-30 | $5.39 | $7.13 | 162,000 | — | — |
| 2007-03-29 | $5.31 | $7.03 | 58,500 | — | — |
| 2007-03-28 | $5.30 | $7.02 | 54,000 | — | — |
| 2007-03-27 | $5.27 | $6.97 | 49,500 | — | — |
| 2007-03-26 | $5.27 | $6.97 | 31,500 | — | — |
| 2007-03-23 | $5.23 | $6.93 | 153,000 | — | — |
| 2007-03-22 | $5.31 | $7.03 | 45,000 | — | — |
| 2007-03-21 | $5.33 | $7.06 | 58,500 | — | — |
| 2007-03-20 | $5.33 | $7.06 | 58,500 | — | — |
| 2007-03-19 | $5.32 | $7.05 | 18,000 | — | — |
| 2007-03-16 | $5.40 | $7.15 | 9,000 | — | — |
| 2007-03-15 | $5.38 | $7.12 | 135,000 | — | — |
| 2007-03-14 | $5.27 | $6.97 | 22,500 | — | — |
| 2007-03-13 | $5.31 | $7.03 | 45,000 | — | — |
| 2007-03-12 | $5.33 | $7.06 | 54,000 | — | — |
| 2007-03-09 | $5.24 | $6.94 | 297,000 | — | — |
| 2007-03-08 | $5.16 | $6.83 | 130,500 | — | — |
| 2007-03-07 | $5.13 | $6.80 | 238,500 | — | — |
| 2007-03-06 | $5.18 | $6.85 | 162,000 | — | — |
| 2007-03-05 | $5.26 | $6.97 | 99,000 | — | — |
| 2007-03-02 | $5.33 | $7.04 | 67,500 | — | — |
| 2007-03-01 | $5.30 | $6.99 | 108,000 | — | — |
| 2007-02-28 | $5.49 | $7.24 | 427,500 | — | — |
| 2007-02-27 | $5.44 | $7.18 | 58,500 | — | — |
| 2007-02-26 | $5.53 | $7.30 | 40,500 | — | — |
| 2007-02-23 | $5.53 | $7.30 | 85,500 | — | — |
| 2007-02-22 | $5.43 | $7.17 | 112,500 | — | — |
| 2007-02-21 | $5.33 | $7.04 | 45,000 | — | — |
| 2007-02-20 | $5.40 | $7.13 | 40,500 | — | — |
| 2007-02-16 | $5.29 | $6.98 | 40,500 | — | — |
| 2007-02-15 | $5.36 | $7.07 | 22,500 | — | — |
| 2007-02-14 | $5.38 | $7.10 | 27,000 | — | — |
| 2007-02-13 | $5.43 | $7.17 | 45,000 | — | — |
| 2007-02-12 | $5.36 | $7.07 | 54,000 | — | — |
| 2007-02-09 | $5.51 | $7.27 | 81,000 | — | — |
| 2007-02-08 | $5.46 | $7.20 | 85,500 | — | — |
| 2007-02-07 | $5.29 | $6.98 | 40,500 | — | — |
| 2007-02-06 | $5.22 | $6.89 | 63,000 | — | — |
| 2007-02-05 | $5.17 | $6.82 | 148,500 | — | — |
| 2007-02-02 | $5.32 | $7.02 | 72,000 | — | — |
| 2007-02-01 | $5.33 | $7.04 | 301,500 | — | — |
| 2007-01-31 | $5.36 | $7.07 | 144,000 | — | — |
| 2007-01-30 | $5.09 | $6.71 | 103,500 | — | — |
| 2007-01-29 | $5.07 | $6.68 | 126,000 | — | — |
| 2007-01-26 | $5.03 | $6.64 | 157,500 | — | — |
| 2007-01-25 | $5.00 | $6.59 | 103,500 | — | — |
| 2007-01-24 | $4.92 | $6.49 | 58,500 | — | — |
| 2007-01-23 | $4.76 | $6.28 | 94,500 | — | — |
| 2007-01-22 | $4.86 | $6.41 | 54,000 | — | — |
| 2007-01-19 | $4.93 | $6.51 | 45,000 | — | — |
| 2007-01-18 | $4.93 | $6.51 | 49,500 | — | — |
| 2007-01-17 | $4.89 | $6.45 | 72,000 | — | — |
| 2007-01-16 | $4.93 | $6.51 | 94,500 | — | — |
| 2007-01-12 | $4.74 | $6.26 | 81,000 | — | — |
| 2007-01-11 | $4.78 | $6.30 | 234,000 | — | — |
| 2007-01-10 | $4.76 | $6.28 | 193,500 | — | — |
| 2007-01-09 | $4.84 | $6.39 | 175,500 | — | — |
| 2007-01-08 | $4.89 | $6.45 | 405,000 | — | — |
| 2007-01-05 | $5.07 | $6.69 | 135,000 | — | — |
| 2007-01-04 | $4.91 | $6.48 | 1,134,000 | — | — |
| 2007-01-03 | $4.78 | $6.30 | 243,000 | — | — |