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
- 1993-12-17 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 | $7.35 | $7.35 | 139,300 | — | — |
| 2007-12-28 | $7.30 | $7.30 | 209,100 | — | — |
| 2007-12-27 | $8.31 | $8.31 | 75,700 | — | — |
| 2007-12-26 | $8.55 | $8.55 | 173,400 | — | — |
| 2007-12-24 | $8.18 | $8.18 | 325,600 | — | — |
| 2007-12-21 | $7.70 | $7.70 | 143,900 | — | — |
| 2007-12-20 | $7.01 | $7.01 | 105,900 | — | — |
| 2007-12-19 | $6.61 | $6.61 | 6,100 | — | — |
| 2007-12-18 | $6.67 | $6.67 | 13,800 | — | — |
| 2007-12-17 | $6.60 | $6.60 | 34,700 | — | — |
| 2007-12-14 | $6.63 | $6.63 | 27,600 | — | — |
| 2007-12-13 | $6.64 | $6.64 | 67,300 | — | — |
| 2007-12-12 | $6.59 | $6.59 | 51,400 | — | — |
| 2007-12-11 | $6.57 | $6.57 | 24,300 | — | — |
| 2007-12-10 | $6.68 | $6.68 | 47,000 | — | — |
| 2007-12-07 | $6.68 | $6.68 | 16,000 | — | — |
| 2007-12-06 | $6.56 | $6.56 | 36,300 | — | — |
| 2007-12-05 | $6.24 | $6.24 | 27,000 | — | — |
| 2007-12-04 | $6.42 | $6.42 | 13,300 | — | — |
| 2007-12-03 | $6.25 | $6.25 | 52,300 | — | — |
| 2007-11-30 | $6.20 | $6.20 | 36,400 | — | — |
| 2007-11-29 | $6.14 | $6.14 | 49,400 | — | — |
| 2007-11-28 | $6.25 | $6.25 | 108,400 | — | — |
| 2007-11-27 | $6.22 | $6.22 | 28,500 | — | — |
| 2007-11-26 | $6.23 | $6.23 | 67,800 | — | — |
| 2007-11-23 | $6.86 | $6.86 | 71,600 | — | — |
| 2007-11-21 | $6.14 | $6.14 | 37,900 | — | — |
| 2007-11-20 | $6.18 | $6.18 | 11,000 | — | — |
| 2007-11-19 | $6.18 | $6.18 | 37,600 | — | — |
| 2007-11-16 | $6.25 | $6.25 | 36,400 | — | — |
| 2007-11-15 | $6.23 | $6.23 | 27,100 | — | — |
| 2007-11-14 | $6.24 | $6.24 | 46,100 | — | — |
| 2007-11-13 | $6.13 | $6.13 | 25,600 | — | — |
| 2007-11-12 | $6.20 | $6.20 | 28,800 | — | — |
| 2007-11-09 | $6.19 | $6.19 | 31,500 | — | — |
| 2007-11-08 | $6.22 | $6.22 | 20,500 | — | — |
| 2007-11-07 | $6.20 | $6.20 | 92,400 | — | — |
| 2007-11-06 | $5.80 | $5.80 | 7,200 | — | — |
| 2007-11-05 | $5.82 | $5.82 | 12,500 | — | — |
| 2007-11-02 | $5.74 | $5.74 | 19,800 | — | — |
| 2007-11-01 | $5.71 | $5.71 | 6,200 | — | — |
| 2007-10-31 | $5.70 | $5.70 | 12,900 | — | — |
| 2007-10-30 | $5.62 | $5.62 | 6,500 | — | — |
| 2007-10-29 | $5.60 | $5.60 | 7,100 | — | — |
| 2007-10-26 | $5.58 | $5.58 | 2,600 | — | — |
| 2007-10-25 | $5.47 | $5.47 | 21,300 | — | — |
| 2007-10-24 | $5.54 | $5.54 | 6,800 | — | — |
| 2007-10-23 | $5.48 | $5.48 | 7,000 | — | — |
| 2007-10-22 | $5.54 | $5.54 | 19,600 | — | — |
| 2007-10-19 | $5.53 | $5.53 | 1,200 | — | — |
| 2007-10-18 | $5.46 | $5.46 | 5,400 | — | — |
| 2007-10-17 | $5.46 | $5.46 | 21,000 | — | — |
| 2007-10-16 | $5.52 | $5.52 | 14,000 | — | — |
| 2007-10-15 | $5.48 | $5.48 | 12,000 | — | — |
| 2007-10-12 | $5.27 | $5.27 | 35,400 | — | — |
| 2007-10-11 | $5.40 | $5.40 | 26,600 | — | — |
| 2007-10-10 | $5.37 | $5.37 | 6,500 | — | — |
| 2007-10-09 | $5.25 | $5.25 | 25,700 | — | — |
| 2007-10-08 | $5.35 | $5.35 | 7,200 | — | — |
| 2007-10-05 | $5.35 | $5.35 | 9,400 | — | — |
| 2007-10-04 | $5.16 | $5.16 | 11,000 | — | — |
| 2007-10-03 | $5.12 | $5.12 | 20,400 | — | — |
| 2007-10-02 | $5.18 | $5.18 | 21,600 | — | — |
| 2007-10-01 | $5.17 | $5.17 | 6,300 | — | — |
| 2007-09-28 | $5.14 | $5.14 | 7,000 | — | — |
| 2007-09-27 | $5.12 | $5.12 | 26,700 | — | — |
| 2007-09-26 | $5.08 | $5.08 | 9,200 | — | — |
| 2007-09-25 | $5.10 | $5.10 | 7,700 | — | — |
| 2007-09-24 | $5.13 | $5.13 | 50,400 | — | — |
| 2007-09-21 | $4.97 | $4.97 | 6,500 | — | — |
| 2007-09-20 | $4.99 | $4.99 | 4,900 | — | — |
| 2007-09-19 | $5.03 | $5.03 | 14,300 | — | — |
| 2007-09-18 | $5.09 | $5.09 | 22,700 | — | — |
| 2007-09-17 | $5.09 | $5.09 | 30,500 | — | — |
| 2007-09-14 | $5.00 | $5.00 | 19,300 | — | — |
| 2007-09-13 | $5.01 | $5.01 | 27,700 | — | — |
| 2007-09-12 | $5.09 | $5.09 | 11,600 | — | — |
| 2007-09-11 | $5.15 | $5.15 | 6,000 | — | — |
| 2007-09-10 | $5.14 | $5.14 | 27,000 | — | — |
| 2007-09-07 | $5.05 | $5.05 | 10,000 | — | — |
| 2007-09-06 | $5.18 | $5.18 | 21,300 | — | — |
| 2007-09-05 | $4.99 | $4.99 | 8,000 | — | — |
| 2007-09-04 | $4.98 | $4.98 | 7,500 | — | — |
| 2007-08-31 | $5.06 | $5.06 | 3,900 | — | — |
| 2007-08-30 | $5.06 | $5.06 | 3,600 | — | — |
| 2007-08-29 | $5.14 | $5.14 | 4,400 | — | — |
| 2007-08-28 | $5.08 | $5.08 | 1,600 | — | — |
| 2007-08-27 | $5.08 | $5.08 | 5,300 | — | — |
| 2007-08-24 | $4.98 | $4.98 | 11,100 | — | — |
| 2007-08-23 | $4.97 | $4.97 | 8,300 | — | — |
| 2007-08-22 | $4.97 | $4.97 | 8,000 | — | — |
| 2007-08-21 | $5.00 | $5.00 | 2,500 | — | — |
| 2007-08-20 | $4.87 | $4.87 | 19,400 | — | — |
| 2007-08-17 | $4.92 | $4.92 | 23,600 | — | — |
| 2007-08-16 | $4.90 | $4.90 | 38,100 | — | — |
| 2007-08-15 | $5.15 | $5.15 | 7,500 | — | — |
| 2007-08-14 | $5.23 | $5.23 | 22,300 | — | — |
| 2007-08-13 | $5.16 | $5.16 | 113,900 | — | — |
| 2007-08-10 | $5.20 | $5.20 | 19,200 | — | — |
| 2007-08-09 | $5.24 | $5.24 | 27,400 | — | — |
| 2007-08-08 | $5.35 | $5.35 | 192,400 | — | — |
| 2007-08-07 | $4.51 | $4.51 | 25,600 | — | — |
| 2007-08-06 | $4.55 | $4.55 | 13,400 | — | — |
| 2007-08-03 | $4.61 | $4.61 | 16,900 | — | — |
| 2007-08-02 | $4.67 | $4.67 | 15,500 | — | — |
| 2007-08-01 | $4.75 | $4.75 | 22,300 | — | — |
| 2007-07-31 | $4.89 | $4.89 | 23,900 | — | — |
| 2007-07-30 | $4.98 | $4.98 | 24,300 | — | — |
| 2007-07-27 | $5.05 | $5.05 | 20,800 | — | — |
| 2007-07-26 | $5.15 | $5.15 | 21,700 | — | — |
| 2007-07-25 | $5.42 | $5.42 | 10,900 | — | — |
| 2007-07-24 | $5.46 | $5.46 | 22,900 | — | — |
| 2007-07-23 | $5.63 | $5.63 | 10,500 | — | — |
| 2007-07-20 | $5.49 | $5.49 | 13,200 | — | — |
| 2007-07-19 | $5.64 | $5.64 | 16,500 | — | — |
| 2007-07-18 | $5.51 | $5.51 | 23,800 | — | — |
| 2007-07-17 | $5.50 | $5.50 | 46,300 | — | — |
| 2007-07-16 | $5.30 | $5.30 | 25,400 | — | — |
| 2007-07-13 | $5.25 | $5.25 | 10,000 | — | — |
| 2007-07-12 | $5.30 | $5.30 | 12,000 | — | — |
| 2007-07-11 | $5.32 | $5.32 | 24,000 | — | — |
| 2007-07-10 | $5.30 | $5.30 | 23,700 | — | — |
| 2007-07-09 | $5.28 | $5.28 | 29,000 | — | — |
| 2007-07-06 | $5.29 | $5.29 | 13,500 | — | — |
| 2007-07-05 | $5.30 | $5.30 | 7,200 | — | — |
| 2007-07-03 | $5.29 | $5.29 | 20,900 | — | — |
| 2007-07-02 | $5.19 | $5.19 | 53,700 | — | — |
| 2007-06-29 | $5.11 | $5.11 | 8,000 | — | — |
| 2007-06-28 | $5.13 | $5.13 | 20,200 | — | — |
| 2007-06-27 | $5.15 | $5.15 | 18,100 | — | — |
| 2007-06-26 | $5.12 | $5.12 | 28,900 | — | — |
| 2007-06-25 | $5.08 | $5.08 | 31,600 | — | — |
| 2007-06-22 | $5.25 | $5.25 | 11,800 | — | — |
| 2007-06-21 | $5.30 | $5.30 | 17,400 | — | — |
| 2007-06-20 | $5.29 | $5.29 | 19,300 | — | — |
| 2007-06-19 | $5.25 | $5.25 | 13,000 | — | — |
| 2007-06-18 | $5.17 | $5.17 | 63,700 | — | — |
| 2007-06-15 | $5.30 | $5.30 | 27,400 | — | — |
| 2007-06-14 | $5.19 | $5.19 | 21,200 | — | — |
| 2007-06-13 | $5.44 | $5.44 | 12,600 | — | — |
| 2007-06-12 | $5.36 | $5.36 | 31,800 | — | — |
| 2007-06-11 | $5.12 | $5.12 | 76,900 | — | — |
| 2007-06-08 | $5.35 | $5.35 | 61,800 | — | — |
| 2007-06-07 | $5.10 | $5.10 | 39,900 | — | — |
| 2007-06-06 | $5.06 | $5.06 | 87,200 | — | — |
| 2007-06-05 | $5.31 | $5.31 | 218,200 | — | — |
| 2007-06-04 | $5.70 | $5.70 | 109,100 | — | — |
| 2007-06-01 | $5.57 | $5.57 | 41,400 | — | — |
| 2007-05-31 | $5.57 | $5.57 | 38,000 | — | — |
| 2007-05-30 | $5.45 | $5.45 | 47,900 | — | — |
| 2007-05-29 | $5.70 | $5.70 | 66,300 | — | — |
| 2007-05-25 | $5.75 | $5.75 | 15,400 | — | — |
| 2007-05-24 | $5.72 | $5.72 | 58,900 | — | — |
| 2007-05-23 | $5.82 | $5.82 | 41,700 | — | — |
| 2007-05-22 | $5.73 | $5.73 | 45,600 | — | — |
| 2007-05-21 | $5.66 | $5.66 | 87,100 | — | — |
| 2007-05-18 | $5.75 | $5.75 | 101,900 | — | — |
| 2007-05-17 | $5.84 | $5.84 | 48,600 | — | — |
| 2007-05-16 | $6.08 | $6.08 | 80,900 | — | — |
| 2007-05-15 | $5.87 | $5.87 | 138,200 | — | — |
| 2007-05-14 | $6.40 | $6.40 | 186,100 | — | — |
| 2007-05-11 | $5.99 | $5.99 | 152,400 | — | — |
| 2007-05-10 | $5.90 | $5.90 | 170,400 | — | — |
| 2007-05-09 | $5.75 | $5.75 | 132,200 | — | — |
| 2007-05-08 | $5.60 | $5.60 | 428,900 | — | — |
| 2007-05-07 | $6.40 | $6.40 | 427,900 | — | — |
| 2007-05-04 | $5.71 | $5.71 | 104,700 | — | — |
| 2007-05-03 | $5.74 | $5.74 | 298,100 | — | — |
| 2007-05-02 | $5.66 | $5.66 | 244,400 | — | — |
| 2007-05-01 | $5.28 | $5.28 | 62,800 | — | — |
| 2007-04-30 | $5.22 | $5.22 | 189,700 | — | — |
| 2007-04-27 | $5.20 | $5.20 | 457,700 | — | — |
| 2007-04-26 | $5.08 | $5.08 | 8,300 | — | — |
| 2007-04-25 | $5.05 | $5.05 | 29,700 | — | — |
| 2007-04-24 | $5.02 | $5.02 | 13,600 | — | — |
| 2007-04-23 | $5.02 | $5.02 | 29,000 | — | — |
| 2007-04-20 | $5.02 | $5.02 | 3,600 | — | — |
| 2007-04-19 | $5.00 | $5.00 | 10,200 | — | — |
| 2007-04-18 | $5.00 | $5.00 | 34,900 | — | — |
| 2007-04-17 | $4.99 | $4.99 | 20,200 | — | — |
| 2007-04-16 | $4.95 | $4.95 | 36,900 | — | — |
| 2007-04-13 | $4.85 | $4.85 | 24,300 | — | — |
| 2007-04-12 | $4.85 | $4.85 | 44,200 | — | — |
| 2007-04-11 | $4.85 | $4.85 | 52,800 | — | — |
| 2007-04-10 | $4.88 | $4.88 | 51,900 | — | — |
| 2007-04-09 | $4.79 | $4.79 | 12,300 | — | — |
| 2007-04-05 | $4.74 | $4.74 | 9,300 | — | — |
| 2007-04-04 | $4.74 | $4.74 | 2,400 | — | — |
| 2007-04-03 | $4.71 | $4.71 | 5,900 | — | — |
| 2007-04-02 | $4.57 | $4.57 | 8,800 | — | — |
| 2007-03-30 | $4.68 | $4.68 | 12,400 | — | — |
| 2007-03-29 | $4.52 | $4.52 | 29,100 | — | — |
| 2007-03-28 | $4.60 | $4.60 | 21,500 | — | — |
| 2007-03-27 | $4.63 | $4.63 | 86,300 | — | — |
| 2007-03-26 | $4.79 | $4.79 | 9,200 | — | — |
| 2007-03-23 | $4.83 | $4.83 | 10,500 | — | — |
| 2007-03-22 | $4.79 | $4.79 | 15,500 | — | — |
| 2007-03-21 | $4.79 | $4.79 | 4,900 | — | — |
| 2007-03-20 | $4.76 | $4.76 | 11,800 | — | — |
| 2007-03-19 | $4.77 | $4.77 | 5,100 | — | — |
| 2007-03-16 | $4.77 | $4.77 | 5,800 | — | — |
| 2007-03-15 | $4.80 | $4.80 | 7,100 | — | — |
| 2007-03-14 | $4.71 | $4.71 | 28,900 | — | — |
| 2007-03-13 | $4.85 | $4.85 | 16,300 | — | — |
| 2007-03-12 | $4.89 | $4.89 | 15,800 | — | — |
| 2007-03-09 | $4.84 | $4.84 | 32,300 | — | — |
| 2007-03-08 | $4.82 | $4.82 | 81,100 | — | — |
| 2007-03-07 | $4.89 | $4.89 | 229,300 | — | — |
| 2007-03-06 | $4.55 | $4.55 | 43,600 | — | — |
| 2007-03-05 | $4.55 | $4.55 | 5,300 | — | — |
| 2007-03-02 | $4.59 | $4.59 | 5,200 | — | — |
| 2007-03-01 | $4.64 | $4.64 | 6,300 | — | — |
| 2007-02-28 | $4.64 | $4.64 | 7,900 | — | — |
| 2007-02-27 | $4.55 | $4.55 | 72,700 | — | — |
| 2007-02-26 | $4.64 | $4.64 | 13,200 | — | — |
| 2007-02-23 | $4.63 | $4.63 | 11,200 | — | — |
| 2007-02-22 | $4.61 | $4.61 | 5,900 | — | — |
| 2007-02-21 | $4.64 | $4.64 | 12,300 | — | — |
| 2007-02-20 | $4.62 | $4.62 | 20,600 | — | — |
| 2007-02-16 | $4.65 | $4.65 | 30,600 | — | — |
| 2007-02-15 | $4.62 | $4.62 | 1,800 | — | — |
| 2007-02-14 | $4.63 | $4.63 | 4,200 | — | — |
| 2007-02-13 | $4.58 | $4.58 | 33,600 | — | — |
| 2007-02-12 | $4.64 | $4.64 | 33,600 | — | — |
| 2007-02-09 | $4.68 | $4.68 | 49,000 | — | — |
| 2007-02-08 | $4.63 | $4.63 | 6,700 | — | — |
| 2007-02-07 | $4.64 | $4.64 | 26,000 | — | — |
| 2007-02-06 | $4.71 | $4.71 | 13,300 | — | — |
| 2007-02-05 | $4.70 | $4.70 | 20,700 | — | — |
| 2007-02-02 | $4.65 | $4.65 | 59,900 | — | — |
| 2007-02-01 | $4.58 | $4.58 | 14,100 | — | — |
| 2007-01-31 | $4.60 | $4.60 | 32,300 | — | — |
| 2007-01-30 | $4.57 | $4.57 | 36,400 | — | — |
| 2007-01-29 | $4.60 | $4.60 | 68,300 | — | — |
| 2007-01-26 | $4.60 | $4.60 | 42,900 | — | — |
| 2007-01-25 | $4.67 | $4.67 | 34,200 | — | — |
| 2007-01-24 | $4.86 | $4.86 | 6,600 | — | — |
| 2007-01-23 | $4.81 | $4.81 | 16,700 | — | — |
| 2007-01-22 | $4.76 | $4.76 | 27,400 | — | — |
| 2007-01-19 | $4.60 | $4.60 | 39,100 | — | — |
| 2007-01-18 | $4.85 | $4.85 | 10,100 | — | — |
| 2007-01-17 | $4.79 | $4.79 | 16,100 | — | — |
| 2007-01-16 | $4.66 | $4.66 | 128,400 | — | — |
| 2007-01-12 | $4.71 | $4.71 | 26,600 | — | — |
| 2007-01-11 | $4.80 | $4.80 | 28,400 | — | — |
| 2007-01-10 | $4.80 | $4.80 | 58,900 | — | — |
| 2007-01-09 | $4.97 | $4.97 | 26,100 | — | — |
| 2007-01-08 | $4.82 | $4.82 | 49,400 | — | — |
| 2007-01-05 | $5.05 | $5.05 | 32,400 | — | — |
| 2007-01-04 | $5.41 | $5.41 | 22,900 | — | — |
| 2007-01-03 | $5.64 | $5.64 | 64,500 | — | — |