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
- 1994-11-04 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 | $6.57 | $6.65 | 459,000 | — | — |
| 2007-12-28 | $6.86 | $6.94 | 322,000 | — | — |
| 2007-12-27 | $6.77 | $6.85 | 455,000 | — | — |
| 2007-12-26 | $7.31 | $7.40 | 518,000 | — | — |
| 2007-12-24 | $7.22 | $7.30 | 149,000 | — | — |
| 2007-12-21 | $7.11 | $7.20 | 1,089,000 | — | — |
| 2007-12-20 | $6.85 | $6.94 | 615,000 | — | — |
| 2007-12-19 | $6.92 | $7.00 | 1,023,000 | — | — |
| 2007-12-18 | $6.64 | $6.72 | 466,000 | — | — |
| 2007-12-17 | $6.48 | $6.56 | 950,000 | — | — |
| 2007-12-14 | $6.32 | $6.40 | 438,000 | — | — |
| 2007-12-13 | $6.65 | $6.74 | 683,000 | — | — |
| 2007-12-12 | $6.74 | $6.82 | 1,325,000 | — | — |
| 2007-12-11 | $6.61 | $6.69 | 563,000 | — | — |
| 2007-12-10 | $6.64 | $6.72 | 622,000 | — | — |
| 2007-12-07 | $6.51 | $6.59 | 633,000 | — | — |
| 2007-12-06 | $6.45 | $6.53 | 928,000 | — | — |
| 2007-12-05 | $6.45 | $6.53 | 594,000 | — | — |
| 2007-12-04 | $6.15 | $6.23 | 675,000 | — | — |
| 2007-12-03 | $6.52 | $6.60 | 492,000 | — | — |
| 2007-11-30 | $6.55 | $6.63 | 523,000 | — | — |
| 2007-11-29 | $6.67 | $6.75 | 637,000 | — | — |
| 2007-11-28 | $6.80 | $6.88 | 723,000 | — | — |
| 2007-11-27 | $6.56 | $6.64 | 710,000 | — | — |
| 2007-11-26 | $6.31 | $6.38 | 570,000 | — | — |
| 2007-11-23 | $6.83 | $6.91 | 278,000 | — | — |
| 2007-11-21 | $6.54 | $6.62 | 554,000 | — | — |
| 2007-11-20 | $6.84 | $6.92 | 999,000 | — | — |
| 2007-11-19 | $6.79 | $6.87 | 1,117,000 | — | — |
| 2007-11-16 | $7.17 | $7.26 | 1,189,000 | — | — |
| 2007-11-15 | $7.37 | $7.46 | 849,000 | — | — |
| 2007-11-14 | $7.60 | $7.69 | 659,000 | — | — |
| 2007-11-13 | $7.93 | $8.02 | 1,791,000 | — | — |
| 2007-11-12 | $7.29 | $7.38 | 1,695,000 | — | — |
| 2007-11-09 | $6.89 | $6.97 | 1,583,000 | — | — |
| 2007-11-08 | $6.71 | $6.80 | 2,601,000 | — | — |
| 2007-11-07 | $5.91 | $5.98 | 649,000 | — | — |
| 2007-11-06 | $6.33 | $6.41 | 745,000 | — | — |
| 2007-11-05 | $6.16 | $6.23 | 780,000 | — | — |
| 2007-11-02 | $6.11 | $6.18 | 378,000 | — | — |
| 2007-11-01 | $6.04 | $6.11 | 632,000 | — | — |
| 2007-10-31 | $6.45 | $6.53 | 474,000 | — | — |
| 2007-10-30 | $6.22 | $6.30 | 702,000 | — | — |
| 2007-10-29 | $6.36 | $6.44 | 390,000 | — | — |
| 2007-10-26 | $6.45 | $6.53 | 352,000 | — | — |
| 2007-10-25 | $6.26 | $6.33 | 493,000 | — | — |
| 2007-10-24 | $6.32 | $6.40 | 492,000 | — | — |
| 2007-10-23 | $6.45 | $6.52 | 989,000 | — | — |
| 2007-10-22 | $6.21 | $6.29 | 505,000 | — | — |
| 2007-10-19 | $6.01 | $6.08 | 618,000 | — | — |
| 2007-10-18 | $6.26 | $6.34 | 395,000 | — | — |
| 2007-10-17 | $6.33 | $6.40 | 758,000 | — | — |
| 2007-10-16 | $6.27 | $6.35 | 336,000 | — | — |
| 2007-10-15 | $6.33 | $6.40 | 463,000 | — | — |
| 2007-10-12 | $6.48 | $6.56 | 500,000 | — | — |
| 2007-10-11 | $6.42 | $6.50 | 765,000 | — | — |
| 2007-10-10 | $6.31 | $6.38 | 1,062,000 | — | — |
| 2007-10-09 | $6.64 | $6.72 | 447,000 | — | — |
| 2007-10-08 | $6.66 | $6.74 | 470,000 | — | — |
| 2007-10-05 | $6.80 | $6.89 | 692,000 | — | — |
| 2007-10-04 | $6.49 | $6.57 | 394,000 | — | — |
| 2007-10-03 | $6.40 | $6.48 | 732,000 | — | — |
| 2007-10-02 | $6.53 | $6.61 | 527,000 | — | — |
| 2007-10-01 | $6.41 | $6.49 | 612,000 | — | — |
| 2007-09-28 | $6.35 | $6.42 | 546,000 | — | — |
| 2007-09-27 | $6.66 | $6.74 | 445,000 | — | — |
| 2007-09-26 | $6.47 | $6.55 | 507,000 | — | — |
| 2007-09-25 | $6.30 | $6.37 | 404,000 | — | — |
| 2007-09-24 | $6.28 | $6.36 | 386,000 | — | — |
| 2007-09-21 | $6.32 | $6.40 | 884,000 | — | — |
| 2007-09-20 | $6.26 | $6.33 | 374,000 | — | — |
| 2007-09-19 | $6.22 | $6.30 | 516,000 | — | — |
| 2007-09-18 | $6.18 | $6.25 | 679,000 | — | — |
| 2007-09-17 | $5.81 | $5.88 | 558,000 | — | — |
| 2007-09-14 | $5.91 | $5.98 | 362,000 | — | — |
| 2007-09-13 | $5.90 | $5.97 | 355,000 | — | — |
| 2007-09-12 | $5.84 | $5.91 | 541,000 | — | — |
| 2007-09-11 | $5.99 | $6.06 | 554,000 | — | — |
| 2007-09-10 | $5.87 | $5.94 | 552,000 | — | — |
| 2007-09-07 | $5.92 | $5.99 | 615,000 | — | — |
| 2007-09-06 | $6.13 | $6.21 | 477,000 | — | — |
| 2007-09-05 | $6.10 | $6.18 | 485,000 | — | — |
| 2007-09-04 | $6.33 | $6.41 | 379,000 | — | — |
| 2007-08-31 | $6.30 | $6.38 | 644,000 | — | — |
| 2007-08-30 | $6.07 | $6.15 | 292,000 | — | — |
| 2007-08-29 | $6.06 | $6.13 | 378,000 | — | — |
| 2007-08-28 | $5.73 | $5.80 | 898,000 | — | — |
| 2007-08-27 | $5.99 | $6.06 | 466,000 | — | — |
| 2007-08-24 | $6.21 | $6.29 | 709,000 | — | — |
| 2007-08-23 | $6.24 | $6.32 | 516,000 | — | — |
| 2007-08-22 | $6.36 | $6.44 | 339,000 | — | — |
| 2007-08-21 | $6.37 | $6.44 | 374,000 | — | — |
| 2007-08-20 | $6.43 | $6.51 | 496,000 | — | — |
| 2007-08-17 | $6.55 | $6.63 | 1,050,000 | — | — |
| 2007-08-16 | $6.37 | $6.45 | 1,109,000 | — | — |
| 2007-08-15 | $5.90 | $5.97 | 641,000 | — | — |
| 2007-08-14 | $6.07 | $6.15 | 776,000 | — | — |
| 2007-08-13 | $6.32 | $6.40 | 1,073,000 | — | — |
| 2007-08-10 | $6.74 | $6.82 | 1,380,000 | — | — |
| 2007-08-09 | $6.67 | $6.75 | 1,757,000 | — | — |
| 2007-08-08 | $7.07 | $7.15 | 3,980,000 | — | — |
| 2007-08-07 | $6.40 | $6.48 | 937,000 | — | — |
| 2007-08-06 | $6.35 | $6.42 | 765,000 | — | — |
| 2007-08-03 | $6.24 | $6.32 | 1,066,000 | — | — |
| 2007-08-02 | $6.41 | $6.49 | 580,000 | — | — |
| 2007-08-01 | $6.37 | $6.45 | 1,241,000 | — | — |
| 2007-07-31 | $6.39 | $6.46 | 1,818,000 | — | — |
| 2007-07-30 | $6.32 | $6.39 | 706,000 | — | — |
| 2007-07-27 | $6.25 | $6.33 | 802,000 | — | — |
| 2007-07-26 | $6.37 | $6.45 | 1,042,000 | — | — |
| 2007-07-25 | $6.45 | $6.53 | 752,000 | — | — |
| 2007-07-24 | $6.44 | $6.52 | 1,187,000 | — | — |
| 2007-07-23 | $6.66 | $6.75 | 450,000 | — | — |
| 2007-07-20 | $6.70 | $6.78 | 686,000 | — | — |
| 2007-07-19 | $6.88 | $6.96 | 507,000 | — | — |
| 2007-07-18 | $6.96 | $7.05 | 656,000 | — | — |
| 2007-07-17 | $7.05 | $7.14 | 834,000 | — | — |
| 2007-07-16 | $7.10 | $7.19 | 876,000 | — | — |
| 2007-07-13 | $7.15 | $7.24 | 774,000 | — | — |
| 2007-07-12 | $7.35 | $7.44 | 741,000 | — | — |
| 2007-07-11 | $7.32 | $7.41 | 447,000 | — | — |
| 2007-07-10 | $7.28 | $7.37 | 704,000 | — | — |
| 2007-07-09 | $7.43 | $7.52 | 723,000 | — | — |
| 2007-07-06 | $7.44 | $7.53 | 540,000 | — | — |
| 2007-07-05 | $7.55 | $7.64 | 435,000 | — | — |
| 2007-07-03 | $7.56 | $7.65 | 179,000 | — | — |
| 2007-07-02 | $7.53 | $7.62 | 843,000 | — | — |
| 2007-06-29 | $7.55 | $7.64 | 705,000 | — | — |
| 2007-06-28 | $7.80 | $7.89 | 1,475,000 | — | — |
| 2007-06-27 | $7.71 | $7.81 | 1,316,000 | — | — |
| 2007-06-26 | $7.59 | $7.69 | 1,799,000 | — | — |
| 2007-06-25 | $7.78 | $7.88 | 934,000 | — | — |
| 2007-06-22 | $7.94 | $8.04 | 1,978,000 | — | — |
| 2007-06-21 | $7.96 | $8.06 | 621,000 | — | — |
| 2007-06-20 | $8.00 | $8.10 | 947,000 | — | — |
| 2007-06-19 | $8.05 | $8.15 | 789,000 | — | — |
| 2007-06-18 | $8.20 | $8.30 | 719,000 | — | — |
| 2007-06-15 | $8.34 | $8.45 | 1,637,000 | — | — |
| 2007-06-14 | $8.17 | $8.27 | 1,410,000 | — | — |
| 2007-06-13 | $7.98 | $8.08 | 1,640,000 | — | — |
| 2007-06-12 | $7.85 | $7.95 | 707,000 | — | — |
| 2007-06-11 | $7.93 | $8.03 | 838,000 | — | — |
| 2007-06-08 | $7.99 | $8.09 | 1,760,000 | — | — |
| 2007-06-07 | $8.03 | $8.12 | 3,408,000 | — | — |
| 2007-06-06 | $6.94 | $7.02 | 545,000 | — | — |
| 2007-06-05 | $6.95 | $7.04 | 565,000 | — | — |
| 2007-06-04 | $7.06 | $7.14 | 400,000 | — | — |
| 2007-06-01 | $7.04 | $7.13 | 337,000 | — | — |
| 2007-05-31 | $7.06 | $7.14 | 685,000 | — | — |
| 2007-05-30 | $7.02 | $7.10 | 403,000 | — | — |
| 2007-05-29 | $7.00 | $7.09 | 514,000 | — | — |
| 2007-05-25 | $6.87 | $6.96 | 406,000 | — | — |
| 2007-05-24 | $6.80 | $6.89 | 686,000 | — | — |
| 2007-05-23 | $6.88 | $6.96 | 722,000 | — | — |
| 2007-05-22 | $6.94 | $7.03 | 842,000 | — | — |
| 2007-05-21 | $6.96 | $7.05 | 823,000 | — | — |
| 2007-05-18 | $6.98 | $7.07 | 1,097,000 | — | — |
| 2007-05-17 | $6.98 | $7.07 | 591,000 | — | — |
| 2007-05-16 | $7.10 | $7.18 | 766,000 | — | — |
| 2007-05-15 | $6.88 | $6.97 | 483,000 | — | — |
| 2007-05-14 | $7.00 | $7.08 | 526,000 | — | — |
| 2007-05-11 | $7.09 | $7.18 | 610,000 | — | — |
| 2007-05-10 | $6.85 | $6.94 | 598,000 | — | — |
| 2007-05-09 | $7.06 | $7.14 | 513,000 | — | — |
| 2007-05-08 | $7.06 | $7.15 | 530,000 | — | — |
| 2007-05-07 | $7.06 | $7.14 | 866,000 | — | — |
| 2007-05-04 | $7.05 | $7.14 | 311,000 | — | — |
| 2007-05-03 | $7.05 | $7.14 | 589,000 | — | — |
| 2007-05-02 | $6.94 | $7.03 | 558,000 | — | — |
| 2007-05-01 | $6.93 | $7.01 | 481,000 | — | — |
| 2007-04-30 | $7.00 | $7.08 | 859,000 | — | — |
| 2007-04-27 | $7.07 | $7.15 | 426,000 | — | — |
| 2007-04-26 | $7.15 | $7.23 | 435,000 | — | — |
| 2007-04-25 | $7.25 | $7.34 | 577,000 | — | — |
| 2007-04-24 | $7.05 | $7.14 | 582,000 | — | — |
| 2007-04-23 | $7.14 | $7.23 | 626,000 | — | — |
| 2007-04-20 | $7.29 | $7.38 | 467,000 | — | — |
| 2007-04-19 | $7.17 | $7.26 | 739,000 | — | — |
| 2007-04-18 | $7.03 | $7.11 | 589,000 | — | — |
| 2007-04-17 | $7.10 | $7.18 | 552,000 | — | — |
| 2007-04-16 | $7.18 | $7.27 | 345,000 | — | — |
| 2007-04-13 | $7.04 | $7.13 | 261,000 | — | — |
| 2007-04-12 | $7.08 | $7.16 | 539,000 | — | — |
| 2007-04-11 | $7.09 | $7.17 | 784,000 | — | — |
| 2007-04-10 | $7.04 | $7.13 | 384,000 | — | — |
| 2007-04-09 | $7.07 | $7.16 | 542,000 | — | — |
| 2007-04-05 | $7.02 | $7.10 | 569,000 | — | — |
| 2007-04-04 | $7.06 | $7.15 | 785,000 | — | — |
| 2007-04-03 | $7.00 | $7.08 | 1,440,000 | — | — |
| 2007-04-02 | $6.98 | $7.06 | 883,000 | — | — |
| 2007-03-30 | $7.00 | $7.08 | 1,706,000 | — | — |
| 2007-03-29 | $7.05 | $7.13 | 879,000 | — | — |
| 2007-03-28 | $6.99 | $7.07 | 780,000 | — | — |
| 2007-03-27 | $7.03 | $7.12 | 587,000 | — | — |
| 2007-03-26 | $7.01 | $7.09 | 1,005,000 | — | — |
| 2007-03-23 | $7.14 | $7.23 | 1,108,000 | — | — |
| 2007-03-22 | $6.91 | $7.00 | 730,000 | — | — |
| 2007-03-21 | $6.91 | $6.99 | 631,000 | — | — |
| 2007-03-20 | $6.76 | $6.84 | 664,000 | — | — |
| 2007-03-19 | $6.72 | $6.80 | 958,000 | — | — |
| 2007-03-16 | $6.74 | $6.82 | 1,908,000 | — | — |
| 2007-03-15 | $6.70 | $6.78 | 1,262,000 | — | — |
| 2007-03-14 | $6.56 | $6.64 | 1,921,000 | — | — |
| 2007-03-13 | $6.44 | $6.51 | 1,815,000 | — | — |
| 2007-03-12 | $6.68 | $6.76 | 1,189,000 | — | — |
| 2007-03-09 | $6.52 | $6.60 | 1,790,000 | — | — |
| 2007-03-08 | $6.50 | $6.58 | 2,152,000 | — | — |
| 2007-03-07 | $6.57 | $6.65 | 2,509,000 | — | — |
| 2007-03-06 | $6.36 | $6.44 | 3,186,000 | — | — |
| 2007-03-05 | $5.99 | $6.06 | 3,359,000 | — | — |
| 2007-03-02 | $6.18 | $6.26 | 2,374,000 | — | — |
| 2007-03-01 | $6.58 | $6.66 | 1,577,000 | — | — |
| 2007-02-28 | $6.50 | $6.58 | 2,029,000 | — | — |
| 2007-02-27 | $6.51 | $6.59 | 1,699,000 | — | — |
| 2007-02-26 | $6.88 | $6.96 | 1,775,000 | — | — |
| 2007-02-23 | $6.94 | $7.03 | 1,760,000 | — | — |
| 2007-02-22 | $7.02 | $7.11 | 1,257,000 | — | — |
| 2007-02-21 | $7.00 | $7.09 | 2,732,000 | — | — |
| 2007-02-20 | $6.79 | $6.87 | 1,883,000 | — | — |
| 2007-02-16 | $6.75 | $6.83 | 1,997,000 | — | — |
| 2007-02-15 | $6.79 | $6.88 | 1,863,000 | — | — |
| 2007-02-14 | $6.89 | $6.97 | 4,338,000 | — | — |
| 2007-02-13 | $6.62 | $6.70 | 2,452,000 | — | — |
| 2007-02-12 | $6.55 | $6.63 | 1,601,000 | — | — |
| 2007-02-09 | $6.63 | $6.71 | 2,476,000 | — | — |
| 2007-02-08 | $7.00 | $7.08 | 4,887,000 | — | — |
| 2007-02-07 | $8.20 | $8.30 | 928,000 | — | — |
| 2007-02-06 | $8.20 | $8.30 | 665,000 | — | — |
| 2007-02-05 | $8.22 | $8.32 | 602,000 | — | — |
| 2007-02-02 | $8.33 | $8.44 | 1,143,000 | — | — |
| 2007-02-01 | $8.40 | $8.50 | 1,113,000 | — | — |
| 2007-01-31 | $8.38 | $8.48 | 859,000 | — | — |
| 2007-01-30 | $8.39 | $8.49 | 586,000 | — | — |
| 2007-01-29 | $8.47 | $8.57 | 269,000 | — | — |
| 2007-01-26 | $8.48 | $8.59 | 340,000 | — | — |
| 2007-01-25 | $8.38 | $8.48 | 452,000 | — | — |
| 2007-01-24 | $8.59 | $8.69 | 320,000 | — | — |
| 2007-01-23 | $8.47 | $8.57 | 332,000 | — | — |
| 2007-01-22 | $8.36 | $8.46 | 451,000 | — | — |
| 2007-01-19 | $8.37 | $8.47 | 1,326,000 | — | — |
| 2007-01-18 | $8.37 | $8.47 | 542,000 | — | — |
| 2007-01-17 | $8.53 | $8.63 | 376,000 | — | — |
| 2007-01-16 | $8.72 | $8.83 | 526,000 | — | — |
| 2007-01-12 | $8.72 | $8.82 | 396,000 | — | — |
| 2007-01-11 | $8.55 | $8.65 | 433,000 | — | — |
| 2007-01-10 | $8.46 | $8.56 | 551,000 | — | — |
| 2007-01-09 | $8.40 | $8.50 | 783,000 | — | — |
| 2007-01-08 | $8.70 | $8.80 | 400,000 | — | — |
| 2007-01-05 | $8.66 | $8.77 | 455,000 | — | — |
| 2007-01-04 | $8.94 | $9.05 | 741,000 | — | — |
| 2007-01-03 | $8.70 | $8.81 | 867,000 | — | — |