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 | $6.07 | $6.91 | 75,000 | — | — |
| 2007-12-28 | $6.01 | $6.84 | 1,500 | — | — |
| 2007-12-27 | $5.92 | $6.74 | 12,000 | — | — |
| 2007-12-26 | $5.78 | $6.58 | 8,000 | — | — |
| 2007-12-24 | $6.10 | $6.94 | 27,500 | — | — |
| 2007-12-21 | $6.06 | $6.89 | 7,000 | — | — |
| 2007-12-20 | $5.97 | $6.79 | 5,500 | — | — |
| 2007-12-19 | $6.10 | $6.94 | 3,500 | — | — |
| 2007-12-18 | $6.02 | $6.85 | 12,500 | — | — |
| 2007-12-17 | $6.08 | $6.92 | 34,500 | — | — |
| 2007-12-14 | $6.01 | $6.84 | 8,500 | — | — |
| 2007-12-13 | $6.00 | $6.83 | 10,500 | — | — |
| 2007-12-12 | $6.33 | $7.20 | 10,000 | — | — |
| 2007-12-11 | $6.32 | $7.19 | 17,000 | — | — |
| 2007-12-10 | $6.26 | $7.12 | 17,000 | — | — |
| 2007-12-07 | $6.25 | $7.11 | 4,000 | — | — |
| 2007-12-06 | $6.11 | $6.95 | 500 | — | — |
| 2007-12-05 | $6.10 | $6.94 | 0 | — | — |
| 2007-12-04 | $6.10 | $6.94 | 1,000 | — | — |
| 2007-12-03 | $6.14 | $6.98 | 12,500 | — | — |
| 2007-11-30 | $6.34 | $7.21 | 4,000 | — | — |
| 2007-11-29 | $6.18 | $7.03 | 13,500 | — | — |
| 2007-11-28 | $6.34 | $7.21 | 16,000 | — | — |
| 2007-11-27 | $6.17 | $7.02 | 1,500 | — | — |
| 2007-11-26 | $6.40 | $7.28 | 5,000 | — | — |
| 2007-11-23 | $6.29 | $7.16 | 1,000 | — | — |
| 2007-11-21 | $6.20 | $7.05 | 17,500 | — | — |
| 2007-11-20 | $6.22 | $7.08 | 2,500 | — | — |
| 2007-11-19 | $6.29 | $7.16 | 3,000 | — | — |
| 2007-11-16 | $6.28 | $7.14 | 11,500 | — | — |
| 2007-11-15 | $6.24 | $7.10 | 23,000 | — | — |
| 2007-11-14 | $6.51 | $7.41 | 500 | — | — |
| 2007-11-13 | $6.59 | $7.49 | 9,500 | — | — |
| 2007-11-12 | $6.60 | $7.51 | 7,500 | — | — |
| 2007-11-09 | $6.46 | $7.35 | 6,000 | — | — |
| 2007-11-08 | $6.53 | $7.43 | 3,500 | — | — |
| 2007-11-07 | $6.58 | $7.49 | 1,000 | — | — |
| 2007-11-06 | $6.66 | $7.58 | 3,000 | — | — |
| 2007-11-05 | $6.59 | $7.50 | 10,500 | — | — |
| 2007-11-02 | $6.56 | $7.46 | 15,500 | — | — |
| 2007-11-01 | $6.75 | $7.68 | 15,000 | — | — |
| 2007-10-31 | $6.79 | $7.73 | 8,500 | — | — |
| 2007-10-30 | $6.60 | $7.50 | 94,000 | — | — |
| 2007-10-29 | $6.60 | $7.51 | 2,500 | — | — |
| 2007-10-26 | $6.58 | $7.48 | 7,000 | — | — |
| 2007-10-25 | $6.53 | $7.43 | 4,000 | — | — |
| 2007-10-24 | $6.60 | $7.51 | 6,500 | — | — |
| 2007-10-23 | $6.65 | $7.56 | 3,500 | — | — |
| 2007-10-22 | $6.70 | $7.62 | 7,000 | — | — |
| 2007-10-19 | $6.71 | $7.63 | 7,500 | — | — |
| 2007-10-18 | $6.95 | $7.91 | 0 | — | — |
| 2007-10-17 | $6.95 | $7.91 | 0 | — | — |
| 2007-10-16 | $6.95 | $7.91 | 7,500 | — | — |
| 2007-10-15 | $7.06 | $8.03 | 500 | — | — |
| 2007-10-12 | $7.00 | $7.96 | 3,500 | — | — |
| 2007-10-11 | $7.07 | $8.04 | 2,000 | — | — |
| 2007-10-10 | $7.10 | $8.08 | 35,000 | — | — |
| 2007-10-09 | $7.20 | $8.19 | 4,500 | — | — |
| 2007-10-08 | $7.18 | $8.17 | 17,000 | — | — |
| 2007-10-05 | $7.20 | $8.19 | 0 | — | — |
| 2007-10-04 | $7.20 | $8.19 | 4,500 | — | — |
| 2007-10-03 | $7.20 | $8.19 | 16,500 | — | — |
| 2007-10-02 | $7.24 | $8.24 | 43,500 | — | — |
| 2007-10-01 | $7.20 | $8.19 | 40,000 | — | — |
| 2007-09-28 | $7.15 | $8.14 | 37,500 | — | — |
| 2007-09-27 | $6.77 | $7.70 | 41,000 | — | — |
| 2007-09-26 | $6.96 | $7.92 | 17,500 | — | — |
| 2007-09-25 | $6.67 | $7.58 | 8,000 | — | — |
| 2007-09-24 | $6.71 | $7.63 | 500 | — | — |
| 2007-09-21 | $6.80 | $7.74 | 15,000 | — | — |
| 2007-09-20 | $6.70 | $7.63 | 500 | — | — |
| 2007-09-19 | $6.79 | $7.72 | 7,000 | — | — |
| 2007-09-18 | $6.77 | $7.70 | 11,500 | — | — |
| 2007-09-17 | $6.90 | $7.85 | 4,500 | — | — |
| 2007-09-14 | $6.90 | $7.85 | 6,500 | — | — |
| 2007-09-13 | $6.80 | $7.73 | 12,000 | — | — |
| 2007-09-12 | $6.67 | $7.59 | 5,000 | — | — |
| 2007-09-11 | $6.81 | $7.74 | 2,000 | — | — |
| 2007-09-10 | $6.82 | $7.75 | 0 | — | — |
| 2007-09-07 | $6.82 | $7.75 | 4,000 | — | — |
| 2007-09-06 | $6.85 | $7.79 | 5,500 | — | — |
| 2007-09-05 | $6.86 | $7.80 | 19,000 | — | — |
| 2007-09-04 | $6.88 | $7.83 | 11,500 | — | — |
| 2007-08-31 | $6.97 | $7.93 | 26,000 | — | — |
| 2007-08-30 | $6.88 | $7.83 | 28,500 | — | — |
| 2007-08-29 | $6.72 | $7.64 | 25,500 | — | — |
| 2007-08-28 | $6.54 | $7.44 | 11,000 | — | — |
| 2007-08-27 | $6.44 | $7.32 | 18,500 | — | — |
| 2007-08-24 | $6.56 | $7.46 | 0 | — | — |
| 2007-08-23 | $6.56 | $7.46 | 1,500 | — | — |
| 2007-08-22 | $6.60 | $7.51 | 35,500 | — | — |
| 2007-08-21 | $6.40 | $7.28 | 14,500 | — | — |
| 2007-08-20 | $6.36 | $7.24 | 21,500 | — | — |
| 2007-08-17 | $6.54 | $7.44 | 8,000 | — | — |
| 2007-08-16 | $6.64 | $7.55 | 15,000 | — | — |
| 2007-08-15 | $6.70 | $7.62 | 7,000 | — | — |
| 2007-08-14 | $6.75 | $7.68 | 6,000 | — | — |
| 2007-08-13 | $6.72 | $7.64 | 1,500 | — | — |
| 2007-08-10 | $6.69 | $7.61 | 55,000 | — | — |
| 2007-08-09 | $7.01 | $7.97 | 38,500 | — | — |
| 2007-08-08 | $7.20 | $8.19 | 27,500 | — | — |
| 2007-08-07 | $6.98 | $7.94 | 8,000 | — | — |
| 2007-08-06 | $7.01 | $7.97 | 17,500 | — | — |
| 2007-08-03 | $7.00 | $7.96 | 27,000 | — | — |
| 2007-08-02 | $7.14 | $8.13 | 30,000 | — | — |
| 2007-08-01 | $7.32 | $8.33 | 0 | — | — |
| 2007-07-31 | $7.32 | $8.33 | 8,500 | — | — |
| 2007-07-30 | $7.21 | $8.20 | 16,500 | — | — |
| 2007-07-27 | $7.19 | $8.18 | 2,500 | — | — |
| 2007-07-26 | $7.21 | $8.20 | 15,500 | — | — |
| 2007-07-25 | $7.20 | $8.19 | 500 | — | — |
| 2007-07-24 | $7.20 | $8.19 | 30,500 | — | — |
| 2007-07-23 | $7.20 | $8.19 | 11,000 | — | — |
| 2007-07-20 | $7.31 | $8.32 | 2,000 | — | — |
| 2007-07-19 | $7.36 | $8.37 | 7,500 | — | — |
| 2007-07-18 | $7.43 | $8.45 | 17,500 | — | — |
| 2007-07-17 | $7.46 | $8.49 | 27,000 | — | — |
| 2007-07-16 | $7.40 | $8.42 | 20,000 | — | — |
| 2007-07-13 | $7.51 | $8.55 | 15,000 | — | — |
| 2007-07-12 | $7.59 | $8.64 | 19,000 | — | — |
| 2007-07-11 | $7.82 | $8.90 | 7,500 | — | — |
| 2007-07-10 | $7.84 | $8.92 | 9,500 | — | — |
| 2007-07-09 | $7.72 | $8.78 | 17,000 | — | — |
| 2007-07-06 | $7.60 | $8.65 | 0 | — | — |
| 2007-07-05 | $7.60 | $8.65 | 11,000 | — | — |
| 2007-07-03 | $7.51 | $8.54 | 500 | — | — |
| 2007-07-02 | $7.38 | $8.39 | 1,500 | — | — |
| 2007-06-29 | $7.40 | $8.42 | 29,000 | — | — |
| 2007-06-28 | $7.15 | $8.13 | 13,500 | — | — |
| 2007-06-27 | $7.18 | $8.16 | 18,000 | — | — |
| 2007-06-26 | $7.30 | $8.30 | 12,500 | — | — |
| 2007-06-25 | $7.33 | $8.34 | 21,000 | — | — |
| 2007-06-22 | $7.52 | $8.55 | 5,500 | — | — |
| 2007-06-21 | $7.66 | $8.71 | 11,000 | — | — |
| 2007-06-20 | $7.63 | $8.68 | 18,000 | — | — |
| 2007-06-19 | $7.83 | $8.90 | 7,500 | — | — |
| 2007-06-18 | $7.72 | $8.78 | 69,500 | — | — |
| 2007-06-15 | $7.36 | $8.37 | 12,500 | — | — |
| 2007-06-14 | $7.37 | $8.38 | 49,500 | — | — |
| 2007-06-13 | $7.31 | $8.32 | 87,500 | — | — |
| 2007-06-12 | $7.02 | $7.99 | 22,000 | — | — |
| 2007-06-11 | $7.09 | $8.07 | 17,000 | — | — |
| 2007-06-08 | $7.07 | $8.05 | 2,000 | — | — |
| 2007-06-07 | $7.10 | $8.08 | 10,500 | — | — |
| 2007-06-06 | $7.12 | $8.10 | 3,000 | — | — |
| 2007-06-05 | $7.11 | $8.09 | 3,000 | — | — |
| 2007-06-04 | $7.08 | $8.05 | 5,000 | — | — |
| 2007-06-01 | $7.00 | $7.96 | 29,500 | — | — |
| 2007-05-31 | $6.94 | $7.89 | 4,500 | — | — |
| 2007-05-30 | $6.92 | $7.88 | 2,500 | — | — |
| 2007-05-29 | $6.95 | $7.90 | 4,500 | — | — |
| 2007-05-25 | $6.92 | $7.87 | 11,500 | — | — |
| 2007-05-24 | $7.05 | $8.02 | 1,500 | — | — |
| 2007-05-23 | $7.10 | $8.08 | 11,000 | — | — |
| 2007-05-22 | $7.07 | $8.04 | 4,500 | — | — |
| 2007-05-21 | $7.04 | $8.00 | 2,500 | — | — |
| 2007-05-18 | $7.00 | $7.97 | 17,500 | — | — |
| 2007-05-17 | $7.15 | $8.13 | 17,500 | — | — |
| 2007-05-16 | $7.17 | $8.15 | 17,500 | — | — |
| 2007-05-15 | $7.04 | $8.01 | 9,000 | — | — |
| 2007-05-14 | $7.01 | $7.97 | 23,000 | — | — |
| 2007-05-11 | $7.19 | $8.18 | 5,000 | — | — |
| 2007-05-10 | $7.16 | $8.14 | 7,500 | — | — |
| 2007-05-09 | $7.04 | $8.00 | 24,000 | — | — |
| 2007-05-08 | $7.10 | $8.07 | 11,000 | — | — |
| 2007-05-07 | $7.19 | $8.18 | 70,000 | — | — |
| 2007-05-04 | $7.19 | $8.18 | 38,000 | — | — |
| 2007-05-03 | $6.87 | $7.82 | 39,500 | — | — |
| 2007-05-02 | $7.08 | $8.05 | 31,000 | — | — |
| 2007-05-01 | $7.22 | $8.22 | 32,000 | — | — |
| 2007-04-30 | $7.27 | $8.27 | 18,500 | — | — |
| 2007-04-27 | $7.30 | $8.30 | 62,500 | — | — |
| 2007-04-26 | $7.20 | $8.20 | 35,000 | — | — |
| 2007-04-25 | $7.19 | $8.18 | 35,000 | — | — |
| 2007-04-24 | $7.10 | $8.08 | 21,000 | — | — |
| 2007-04-23 | $6.96 | $7.92 | 12,000 | — | — |
| 2007-04-20 | $6.98 | $7.94 | 15,000 | — | — |
| 2007-04-19 | $6.93 | $7.89 | 23,500 | — | — |
| 2007-04-18 | $6.85 | $7.79 | 14,500 | — | — |
| 2007-04-17 | $6.83 | $7.77 | 16,000 | — | — |
| 2007-04-16 | $6.84 | $7.78 | 33,000 | — | — |
| 2007-04-13 | $6.74 | $7.67 | 5,000 | — | — |
| 2007-04-12 | $6.70 | $7.62 | 11,000 | — | — |
| 2007-04-11 | $6.68 | $7.60 | 31,500 | — | — |
| 2007-04-10 | $6.69 | $7.61 | 8,000 | — | — |
| 2007-04-09 | $6.66 | $7.57 | 7,500 | — | — |
| 2007-04-05 | $6.66 | $7.58 | 23,500 | — | — |
| 2007-04-04 | $6.41 | $7.29 | 22,500 | — | — |
| 2007-04-03 | $6.30 | $7.17 | 28,500 | — | — |
| 2007-04-02 | $6.24 | $7.10 | 16,000 | — | — |
| 2007-03-30 | $6.15 | $7.00 | 27,000 | — | — |
| 2007-03-29 | $6.09 | $6.93 | 24,000 | — | — |
| 2007-03-28 | $6.04 | $6.87 | 65,000 | — | — |
| 2007-03-27 | $6.06 | $6.89 | 38,000 | — | — |
| 2007-03-26 | $6.08 | $6.92 | 56,000 | — | — |
| 2007-03-23 | $6.10 | $6.94 | 182,500 | — | — |
| 2007-03-22 | $6.14 | $6.99 | 11,000 | — | — |
| 2007-03-21 | $6.12 | $6.96 | 84,000 | — | — |
| 2007-03-20 | $6.24 | $7.10 | 2,500 | — | — |
| 2007-03-19 | $6.20 | $7.05 | 11,500 | — | — |
| 2007-03-16 | $6.24 | $7.10 | 2,000 | — | — |
| 2007-03-15 | $6.23 | $7.08 | 33,000 | — | — |
| 2007-03-14 | $6.20 | $7.05 | 8,500 | — | — |
| 2007-03-13 | $6.20 | $7.05 | 3,000 | — | — |
| 2007-03-12 | $6.21 | $7.06 | 24,500 | — | — |
| 2007-03-09 | $6.40 | $7.28 | 8,500 | — | — |
| 2007-03-08 | $6.32 | $7.19 | 56,500 | — | — |
| 2007-03-07 | $6.19 | $7.04 | 12,500 | — | — |
| 2007-03-06 | $6.13 | $6.97 | 27,500 | — | — |
| 2007-03-05 | $6.06 | $6.90 | 66,500 | — | — |
| 2007-03-02 | $6.17 | $7.02 | 14,500 | — | — |
| 2007-03-01 | $6.18 | $7.03 | 91,500 | — | — |
| 2007-02-28 | $6.13 | $6.97 | 34,500 | — | — |
| 2007-02-27 | $6.05 | $6.88 | 17,500 | — | — |
| 2007-02-26 | $6.12 | $6.96 | 31,000 | — | — |
| 2007-02-23 | $6.14 | $6.99 | 46,500 | — | — |
| 2007-02-22 | $6.15 | $7.00 | 58,000 | — | — |
| 2007-02-21 | $6.15 | $6.99 | 82,500 | — | — |
| 2007-02-20 | $6.17 | $7.02 | 43,000 | — | — |
| 2007-02-16 | $6.18 | $7.03 | 6,000 | — | — |
| 2007-02-15 | $6.16 | $7.01 | 17,500 | — | — |
| 2007-02-14 | $6.12 | $6.96 | 35,000 | — | — |
| 2007-02-13 | $6.12 | $6.96 | 2,000 | — | — |
| 2007-02-12 | $6.05 | $6.89 | 12,500 | — | — |
| 2007-02-09 | $6.10 | $6.94 | 47,000 | — | — |
| 2007-02-08 | $6.12 | $6.96 | 8,500 | — | — |
| 2007-02-07 | $6.08 | $6.92 | 12,500 | — | — |
| 2007-02-06 | $6.04 | $6.87 | 21,500 | — | — |
| 2007-02-05 | $6.08 | $6.91 | 140,500 | — | — |
| 2007-02-02 | $6.21 | $7.06 | 60,000 | — | — |
| 2007-02-01 | $6.52 | $7.42 | 29,000 | — | — |
| 2007-01-31 | $6.58 | $7.49 | 36,000 | — | — |
| 2007-01-30 | $6.49 | $7.38 | 62,500 | — | — |
| 2007-01-29 | $6.24 | $7.10 | 56,000 | — | — |
| 2007-01-26 | $6.13 | $6.97 | 28,500 | — | — |
| 2007-01-25 | $6.10 | $6.94 | 54,000 | — | — |
| 2007-01-24 | $6.13 | $6.98 | 16,500 | — | — |
| 2007-01-23 | $6.12 | $6.96 | 28,000 | — | — |
| 2007-01-22 | $5.99 | $6.81 | 23,500 | — | — |
| 2007-01-19 | $6.00 | $6.83 | 16,500 | — | — |
| 2007-01-18 | $5.94 | $6.76 | 25,500 | — | — |
| 2007-01-17 | $6.02 | $6.84 | 33,000 | — | — |
| 2007-01-16 | $6.06 | $6.89 | 73,000 | — | — |
| 2007-01-12 | $5.86 | $6.67 | 12,000 | — | — |
| 2007-01-11 | $5.84 | $6.64 | 32,500 | — | — |
| 2007-01-10 | $5.85 | $6.65 | 13,000 | — | — |
| 2007-01-09 | $5.86 | $6.67 | 19,000 | — | — |
| 2007-01-08 | $5.94 | $6.76 | 28,000 | — | — |
| 2007-01-05 | $5.95 | $6.77 | 13,000 | — | — |
| 2007-01-04 | $5.99 | $6.81 | 7,500 | — | — |
| 2007-01-03 | $5.98 | $6.81 | 39,000 | — | — |