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 | $7.26 | $8.35 | 29,567 | — | — |
| 2007-12-28 | $7.11 | $8.17 | 33,800 | — | — |
| 2007-12-27 | $7.29 | $8.38 | 60,633 | — | — |
| 2007-12-26 | $7.65 | $8.79 | 38,567 | — | — |
| 2007-12-24 | $7.26 | $8.35 | 28,700 | — | — |
| 2007-12-21 | $7.41 | $8.52 | 33,033 | — | — |
| 2007-12-20 | $7.35 | $8.45 | 34,567 | — | — |
| 2007-12-19 | $7.35 | $8.45 | 25,867 | — | — |
| 2007-12-18 | $7.05 | $8.10 | 60,400 | — | — |
| 2007-12-17 | $7.14 | $8.21 | 30,767 | — | — |
| 2007-12-14 | $7.32 | $8.41 | 42,033 | — | — |
| 2007-12-13 | $7.77 | $8.93 | 55,000 | — | — |
| 2007-12-12 | $7.56 | $8.69 | 95,867 | — | — |
| 2007-12-11 | $7.29 | $8.38 | 94,167 | — | — |
| 2007-12-10 | $7.92 | $9.10 | 56,133 | — | — |
| 2007-12-07 | $8.13 | $9.35 | 61,367 | — | — |
| 2007-12-06 | $8.25 | $9.48 | 47,467 | — | — |
| 2007-12-05 | $8.40 | $9.66 | 53,333 | — | — |
| 2007-12-04 | $8.31 | $9.55 | 53,167 | — | — |
| 2007-12-03 | $8.61 | $9.90 | 40,800 | — | — |
| 2007-11-30 | $9.00 | $10.35 | 64,267 | — | — |
| 2007-11-29 | $8.85 | $10.17 | 32,867 | — | — |
| 2007-11-28 | $8.76 | $10.07 | 69,400 | — | — |
| 2007-11-27 | $8.70 | $10.00 | 50,233 | — | — |
| 2007-11-26 | $9.09 | $10.45 | 79,767 | — | — |
| 2007-11-23 | $8.97 | $10.31 | 13,367 | — | — |
| 2007-11-21 | $8.70 | $10.00 | 51,533 | — | — |
| 2007-11-20 | $8.67 | $9.97 | 109,667 | — | — |
| 2007-11-19 | $8.88 | $10.21 | 60,200 | — | — |
| 2007-11-16 | $9.00 | $10.35 | 76,233 | — | — |
| 2007-11-15 | $8.85 | $10.17 | 79,500 | — | — |
| 2007-11-14 | $8.94 | $10.28 | 65,067 | — | — |
| 2007-11-13 | $8.70 | $10.00 | 44,333 | — | — |
| 2007-11-12 | $8.70 | $10.00 | 147,367 | — | — |
| 2007-11-09 | $9.00 | $10.35 | 122,767 | — | — |
| 2007-11-08 | $9.00 | $10.35 | 130,233 | — | — |
| 2007-11-07 | $8.85 | $10.17 | 550,400 | — | — |
| 2007-11-06 | $8.70 | $10.00 | 657,900 | — | — |
| 2007-11-05 | $8.25 | $9.48 | 59,167 | — | — |
| 2007-11-02 | $8.28 | $9.52 | 134,633 | — | — |
| 2007-11-01 | $8.31 | $9.55 | 82,967 | — | — |
| 2007-10-31 | $8.37 | $9.62 | 51,400 | — | — |
| 2007-10-30 | $8.37 | $9.62 | 55,300 | — | — |
| 2007-10-29 | $7.92 | $9.10 | 50,767 | — | — |
| 2007-10-26 | $8.01 | $9.21 | 83,167 | — | — |
| 2007-10-25 | $7.86 | $9.04 | 95,833 | — | — |
| 2007-10-24 | $8.34 | $9.59 | 17,967 | — | — |
| 2007-10-23 | $8.13 | $9.35 | 11,867 | — | — |
| 2007-10-22 | $8.04 | $9.24 | 20,267 | — | — |
| 2007-10-19 | $7.98 | $9.17 | 15,700 | — | — |
| 2007-10-18 | $8.10 | $9.31 | 20,533 | — | — |
| 2007-10-17 | $8.10 | $9.31 | 20,600 | — | — |
| 2007-10-16 | $8.13 | $9.35 | 19,733 | — | — |
| 2007-10-15 | $8.13 | $9.35 | 83,433 | — | — |
| 2007-10-12 | $7.65 | $8.79 | 57,100 | — | — |
| 2007-10-11 | $8.07 | $9.28 | 57,567 | — | — |
| 2007-10-10 | $8.34 | $9.59 | 39,500 | — | — |
| 2007-10-09 | $8.55 | $9.83 | 131,433 | — | — |
| 2007-10-08 | $8.37 | $9.62 | 42,633 | — | — |
| 2007-10-05 | $7.80 | $8.97 | 39,767 | — | — |
| 2007-10-04 | $7.59 | $8.73 | 63,800 | — | — |
| 2007-10-03 | $7.38 | $8.48 | 79,833 | — | — |
| 2007-10-02 | $7.32 | $8.41 | 98,833 | — | — |
| 2007-10-01 | $7.62 | $8.76 | 55,567 | — | — |
| 2007-09-28 | $8.25 | $9.48 | 48,967 | — | — |
| 2007-09-27 | $8.04 | $9.24 | 58,533 | — | — |
| 2007-09-26 | $7.80 | $8.97 | 29,633 | — | — |
| 2007-09-25 | $7.98 | $9.17 | 82,567 | — | — |
| 2007-09-24 | $7.86 | $9.04 | 41,767 | — | — |
| 2007-09-21 | $7.65 | $8.79 | 38,633 | — | — |
| 2007-09-20 | $7.47 | $8.59 | 36,667 | — | — |
| 2007-09-19 | $7.17 | $8.24 | 44,167 | — | — |
| 2007-09-18 | $6.90 | $7.93 | 55,767 | — | — |
| 2007-09-17 | $6.69 | $7.69 | 120,900 | — | — |
| 2007-09-14 | $6.54 | $7.52 | 52,867 | — | — |
| 2007-09-13 | $6.27 | $7.21 | 203,900 | — | — |
| 2007-09-12 | $6.81 | $7.83 | 33,367 | — | — |
| 2007-09-11 | $6.36 | $7.31 | 65,667 | — | — |
| 2007-09-10 | $6.93 | $7.97 | 15,800 | — | — |
| 2007-09-07 | $7.29 | $8.38 | 15,267 | — | — |
| 2007-09-06 | $7.20 | $8.28 | 8,867 | — | — |
| 2007-09-05 | $7.26 | $8.35 | 14,567 | — | — |
| 2007-09-04 | $7.32 | $8.41 | 105,300 | — | — |
| 2007-08-31 | $7.26 | $8.35 | 55,300 | — | — |
| 2007-08-30 | $7.11 | $8.17 | 19,333 | — | — |
| 2007-08-29 | $7.08 | $8.14 | 38,933 | — | — |
| 2007-08-28 | $6.96 | $8.00 | 17,067 | — | — |
| 2007-08-27 | $7.05 | $8.10 | 143,133 | — | — |
| 2007-08-24 | $7.05 | $8.10 | 75,133 | — | — |
| 2007-08-23 | $6.78 | $7.79 | 41,033 | — | — |
| 2007-08-22 | $6.45 | $7.41 | 31,533 | — | — |
| 2007-08-21 | $6.36 | $7.31 | 30,367 | — | — |
| 2007-08-20 | $6.45 | $7.41 | 27,400 | — | — |
| 2007-08-17 | $6.72 | $7.72 | 24,833 | — | — |
| 2007-08-16 | $6.15 | $7.07 | 44,767 | — | — |
| 2007-08-15 | $6.00 | $6.90 | 157,133 | — | — |
| 2007-08-14 | $5.91 | $6.79 | 24,000 | — | — |
| 2007-08-13 | $6.18 | $7.10 | 78,667 | — | — |
| 2007-08-10 | $6.00 | $6.90 | 81,967 | — | — |
| 2007-08-09 | $6.30 | $7.24 | 107,733 | — | — |
| 2007-08-08 | $6.48 | $7.45 | 28,367 | — | — |
| 2007-08-07 | $6.15 | $7.07 | 32,800 | — | — |
| 2007-08-06 | $6.00 | $6.90 | 95,067 | — | — |
| 2007-08-03 | $6.33 | $7.28 | 132,133 | — | — |
| 2007-08-02 | $6.39 | $7.35 | 120,967 | — | — |
| 2007-08-01 | $6.03 | $6.93 | 44,033 | — | — |
| 2007-07-31 | $6.81 | $7.83 | 18,700 | — | — |
| 2007-07-30 | $6.93 | $7.97 | 25,267 | — | — |
| 2007-07-27 | $6.81 | $7.83 | 33,167 | — | — |
| 2007-07-26 | $7.05 | $8.10 | 14,167 | — | — |
| 2007-07-25 | $7.26 | $8.35 | 10,800 | — | — |
| 2007-07-24 | $7.20 | $8.28 | 13,300 | — | — |
| 2007-07-23 | $7.20 | $8.28 | 23,133 | — | — |
| 2007-07-20 | $7.23 | $8.31 | 8,333 | — | — |
| 2007-07-19 | $7.35 | $8.45 | 16,667 | — | — |
| 2007-07-18 | $7.44 | $8.55 | 4,367 | — | — |
| 2007-07-17 | $7.47 | $8.59 | 14,200 | — | — |
| 2007-07-16 | $7.35 | $8.45 | 15,367 | — | — |
| 2007-07-13 | $7.44 | $8.55 | 9,900 | — | — |
| 2007-07-12 | $7.47 | $8.59 | 6,133 | — | — |
| 2007-07-11 | $7.50 | $8.62 | 34,133 | — | — |
| 2007-07-10 | $7.62 | $8.76 | 5,400 | — | — |
| 2007-07-09 | $7.62 | $8.76 | 40,200 | — | — |
| 2007-07-06 | $7.59 | $8.73 | 14,033 | — | — |
| 2007-07-05 | $7.59 | $8.73 | 24,467 | — | — |
| 2007-07-03 | $7.68 | $8.83 | 12,867 | — | — |
| 2007-07-02 | $7.74 | $8.90 | 14,433 | — | — |
| 2007-06-29 | $7.86 | $9.04 | 32,300 | — | — |
| 2007-06-28 | $7.80 | $8.97 | 36,800 | — | — |
| 2007-06-27 | $7.95 | $9.14 | 18,567 | — | — |
| 2007-06-26 | $7.86 | $9.04 | 28,267 | — | — |
| 2007-06-25 | $8.10 | $9.31 | 19,767 | — | — |
| 2007-06-22 | $8.37 | $9.62 | 5,033 | — | — |
| 2007-06-21 | $8.25 | $9.48 | 500 | — | — |
| 2007-06-20 | $8.34 | $9.59 | 11,733 | — | — |
| 2007-06-19 | $8.22 | $9.45 | 56,633 | — | — |
| 2007-06-18 | $8.55 | $9.83 | 8,033 | — | — |
| 2007-06-15 | $8.43 | $9.69 | 6,900 | — | — |
| 2007-06-14 | $8.25 | $9.48 | 12,900 | — | — |
| 2007-06-13 | $8.16 | $9.38 | 35,467 | — | — |
| 2007-06-12 | $7.89 | $9.07 | 23,633 | — | — |
| 2007-06-11 | $8.07 | $9.28 | 76,300 | — | — |
| 2007-06-08 | $8.70 | $10.00 | 7,200 | — | — |
| 2007-06-07 | $8.52 | $9.79 | 11,867 | — | — |
| 2007-06-06 | $8.82 | $10.14 | 9,733 | — | — |
| 2007-06-05 | $8.58 | $9.86 | 24,933 | — | — |
| 2007-06-04 | $8.97 | $10.31 | 16,133 | — | — |
| 2007-06-01 | $8.97 | $10.31 | 17,167 | — | — |
| 2007-05-31 | $9.03 | $10.38 | 18,767 | — | — |
| 2007-05-30 | $8.94 | $10.28 | 39,767 | — | — |
| 2007-05-29 | $8.73 | $10.04 | 50,133 | — | — |
| 2007-05-25 | $8.16 | $9.38 | 19,800 | — | — |
| 2007-05-24 | $8.43 | $9.69 | 20,800 | — | — |
| 2007-05-23 | $8.34 | $9.59 | 8,867 | — | — |
| 2007-05-22 | $8.40 | $9.66 | 18,000 | — | — |
| 2007-05-21 | $8.76 | $10.07 | 27,367 | — | — |
| 2007-05-18 | $8.01 | $9.21 | 24,367 | — | — |
| 2007-05-17 | $8.22 | $9.45 | 11,567 | — | — |
| 2007-05-16 | $8.28 | $9.52 | 20,633 | — | — |
| 2007-05-15 | $8.34 | $9.59 | 46,500 | — | — |
| 2007-05-14 | $7.98 | $9.17 | 54,633 | — | — |
| 2007-05-11 | $7.98 | $9.17 | 23,967 | — | — |
| 2007-05-10 | $7.95 | $9.14 | 17,900 | — | — |
| 2007-05-09 | $7.65 | $8.79 | 110,067 | — | — |
| 2007-05-08 | $7.47 | $8.59 | 123,000 | — | — |
| 2007-05-07 | $7.95 | $9.14 | 26,300 | — | — |
| 2007-05-04 | $7.65 | $8.79 | 64,100 | — | — |
| 2007-05-03 | $7.92 | $9.10 | 28,167 | — | — |
| 2007-05-02 | $7.95 | $9.14 | 211,700 | — | — |
| 2007-05-01 | $7.98 | $9.17 | 108,267 | — | — |
| 2007-04-30 | $8.34 | $9.59 | 40,300 | — | — |
| 2007-04-27 | $8.25 | $9.48 | 57,933 | — | — |
| 2007-04-26 | $8.85 | $10.17 | 47,300 | — | — |
| 2007-04-25 | $8.94 | $10.28 | 18,533 | — | — |
| 2007-04-24 | $9.00 | $10.35 | 29,700 | — | — |
| 2007-04-23 | $8.94 | $10.28 | 20,333 | — | — |
| 2007-04-20 | $8.94 | $10.28 | 8,933 | — | — |
| 2007-04-19 | $8.94 | $10.28 | 29,700 | — | — |
| 2007-04-18 | $8.88 | $10.21 | 23,633 | — | — |
| 2007-04-17 | $9.03 | $10.38 | 14,833 | — | — |
| 2007-04-16 | $9.00 | $10.35 | 33,733 | — | — |
| 2007-04-13 | $9.21 | $10.59 | 77,633 | — | — |
| 2007-04-12 | $9.15 | $10.52 | 46,733 | — | — |
| 2007-04-11 | $9.15 | $10.52 | 29,567 | — | — |
| 2007-04-10 | $9.03 | $10.38 | 18,367 | — | — |
| 2007-04-09 | $9.03 | $10.38 | 22,233 | — | — |
| 2007-04-05 | $9.03 | $10.38 | 51,533 | — | — |
| 2007-04-04 | $8.82 | $10.14 | 33,100 | — | — |
| 2007-04-03 | $8.67 | $9.97 | 44,133 | — | — |
| 2007-04-02 | $8.64 | $9.93 | 7,133 | — | — |
| 2007-03-30 | $8.64 | $9.93 | 23,900 | — | — |
| 2007-03-29 | $8.58 | $9.86 | 17,300 | — | — |
| 2007-03-28 | $8.43 | $9.69 | 28,967 | — | — |
| 2007-03-27 | $8.58 | $9.86 | 65,200 | — | — |
| 2007-03-26 | $8.43 | $9.69 | 14,633 | — | — |
| 2007-03-23 | $8.58 | $9.86 | 14,367 | — | — |
| 2007-03-22 | $8.61 | $9.90 | 41,567 | — | — |
| 2007-03-21 | $8.28 | $9.52 | 36,267 | — | — |
| 2007-03-20 | $8.31 | $9.55 | 14,200 | — | — |
| 2007-03-19 | $8.28 | $9.52 | 17,167 | — | — |
| 2007-03-16 | $8.10 | $9.31 | 25,667 | — | — |
| 2007-03-15 | $8.13 | $9.35 | 6,700 | — | — |
| 2007-03-14 | $8.13 | $9.35 | 23,067 | — | — |
| 2007-03-13 | $8.31 | $9.55 | 15,967 | — | — |
| 2007-03-12 | $8.31 | $9.55 | 19,833 | — | — |
| 2007-03-09 | $8.37 | $9.62 | 26,600 | — | — |
| 2007-03-08 | $8.46 | $9.73 | 106,967 | — | — |
| 2007-03-07 | $8.31 | $9.55 | 46,233 | — | — |
| 2007-03-06 | $8.22 | $9.45 | 36,533 | — | — |
| 2007-03-05 | $8.10 | $9.31 | 125,900 | — | — |
| 2007-03-02 | $8.10 | $9.31 | 28,467 | — | — |
| 2007-03-01 | $8.25 | $9.48 | 35,000 | — | — |
| 2007-02-28 | $8.19 | $9.41 | 59,533 | — | — |
| 2007-02-27 | $8.10 | $9.31 | 83,667 | — | — |
| 2007-02-26 | $8.37 | $9.62 | 56,300 | — | — |
| 2007-02-23 | $8.55 | $9.83 | 25,000 | — | — |
| 2007-02-22 | $8.37 | $9.62 | 45,433 | — | — |
| 2007-02-21 | $8.40 | $9.66 | 43,267 | — | — |
| 2007-02-20 | $8.13 | $9.35 | 86,300 | — | — |
| 2007-02-16 | $8.49 | $9.76 | 26,267 | — | — |
| 2007-02-15 | $8.52 | $9.79 | 54,833 | — | — |
| 2007-02-14 | $8.49 | $9.76 | 117,200 | — | — |
| 2007-02-13 | $8.70 | $10.00 | 90,533 | — | — |
| 2007-02-12 | $8.64 | $9.93 | 74,967 | — | — |
| 2007-02-09 | $8.67 | $9.97 | 68,367 | — | — |
| 2007-02-08 | $8.67 | $9.97 | 88,433 | — | — |
| 2007-02-07 | $8.88 | $10.21 | 141,633 | — | — |
| 2007-02-06 | $8.76 | $10.07 | 164,333 | — | — |
| 2007-02-05 | $8.82 | $10.14 | 121,000 | — | — |
| 2007-02-02 | $8.58 | $9.86 | 131,333 | — | — |
| 2007-02-01 | $8.34 | $9.59 | 105,333 | — | — |
| 2007-01-31 | $8.13 | $9.35 | 263,067 | — | — |
| 2007-01-30 | $7.47 | $8.59 | 90,567 | — | — |
| 2007-01-29 | $7.29 | $8.38 | 59,667 | — | — |
| 2007-01-26 | $7.38 | $8.48 | 269,300 | — | — |
| 2007-01-25 | $6.99 | $8.04 | 525,867 | — | — |
| 2007-01-24 | $5.73 | $6.59 | 127,767 | — | — |
| 2007-01-23 | $5.76 | $6.62 | 38,533 | — | — |
| 2007-01-22 | $5.85 | $6.72 | 29,333 | — | — |
| 2007-01-19 | $5.79 | $6.66 | 36,233 | — | — |
| 2007-01-18 | $5.85 | $6.72 | 47,700 | — | — |
| 2007-01-17 | $5.88 | $6.76 | 35,533 | — | — |
| 2007-01-16 | $5.97 | $6.86 | 71,500 | — | — |
| 2007-01-12 | $6.03 | $6.93 | 218,267 | — | — |
| 2007-01-11 | $5.58 | $6.41 | 897,167 | — | — |
| 2007-01-10 | $6.78 | $7.79 | 79,533 | — | — |
| 2007-01-09 | $7.14 | $8.21 | 130,833 | — | — |
| 2007-01-08 | $6.81 | $7.83 | 50,333 | — | — |
| 2007-01-05 | $6.93 | $7.97 | 80,533 | — | — |
| 2007-01-04 | $6.87 | $7.90 | 74,733 | — | — |
| 2007-01-03 | $7.17 | $8.24 | 82,467 | — | — |