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
- 2003-06-06 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 | $7.41 | $7.58 | 125,200 | — | — |
| 2007-12-28 | $7.17 | $7.34 | 184,600 | — | — |
| 2007-12-27 | $7.45 | $7.62 | 83,900 | — | — |
| 2007-12-26 | $7.40 | $7.57 | 140,100 | — | — |
| 2007-12-24 | $7.10 | $7.27 | 148,600 | — | — |
| 2007-12-21 | $6.56 | $6.71 | 94,800 | — | — |
| 2007-12-20 | $6.48 | $6.63 | 90,200 | — | — |
| 2007-12-19 | $6.49 | $6.64 | 96,800 | — | — |
| 2007-12-18 | $6.28 | $6.43 | 171,300 | — | — |
| 2007-12-17 | $6.01 | $6.15 | 195,100 | — | — |
| 2007-12-14 | $6.48 | $6.63 | 81,500 | — | — |
| 2007-12-13 | $6.55 | $6.70 | 53,500 | — | — |
| 2007-12-12 | $6.59 | $6.74 | 159,100 | — | — |
| 2007-12-11 | $6.40 | $6.55 | 153,500 | — | — |
| 2007-12-10 | $6.90 | $7.06 | 197,300 | — | — |
| 2007-12-07 | $6.67 | $6.83 | 283,900 | — | — |
| 2007-12-06 | $6.29 | $6.44 | 459,800 | — | — |
| 2007-12-05 | $6.85 | $7.01 | 193,900 | — | — |
| 2007-12-04 | $7.14 | $7.31 | 607,200 | — | — |
| 2007-12-03 | $7.29 | $7.46 | 168,300 | — | — |
| 2007-11-30 | $7.35 | $7.52 | 1,099,800 | — | — |
| 2007-11-29 | $7.47 | $7.64 | 44,200 | — | — |
| 2007-11-28 | $7.49 | $7.66 | 79,100 | — | — |
| 2007-11-27 | $7.12 | $7.29 | 64,000 | — | — |
| 2007-11-26 | $7.26 | $7.43 | 67,800 | — | — |
| 2007-11-23 | $7.24 | $7.41 | 53,200 | — | — |
| 2007-11-21 | $7.22 | $7.39 | 104,800 | — | — |
| 2007-11-20 | $7.28 | $7.45 | 146,900 | — | — |
| 2007-11-19 | $7.27 | $7.44 | 155,300 | — | — |
| 2007-11-16 | $7.65 | $7.83 | 309,400 | — | — |
| 2007-11-15 | $7.91 | $8.09 | 332,800 | — | — |
| 2007-11-14 | $7.70 | $7.88 | 209,700 | — | — |
| 2007-11-13 | $7.70 | $7.88 | 114,900 | — | — |
| 2007-11-12 | $7.63 | $7.81 | 192,600 | — | — |
| 2007-11-09 | $7.62 | $7.80 | 153,900 | — | — |
| 2007-11-08 | $7.63 | $7.81 | 155,400 | — | — |
| 2007-11-07 | $7.88 | $8.06 | 137,600 | — | — |
| 2007-11-06 | $7.62 | $7.80 | 107,800 | — | — |
| 2007-11-05 | $7.80 | $7.98 | 215,200 | — | — |
| 2007-11-02 | $8.15 | $8.34 | 154,300 | — | — |
| 2007-11-01 | $8.00 | $8.19 | 386,000 | — | — |
| 2007-10-31 | $8.19 | $8.38 | 234,600 | — | — |
| 2007-10-30 | $8.59 | $8.79 | 126,800 | — | — |
| 2007-10-29 | $8.65 | $8.85 | 259,000 | — | — |
| 2007-10-26 | $8.72 | $8.92 | 718,000 | — | — |
| 2007-10-25 | $8.86 | $9.07 | 129,600 | — | — |
| 2007-10-24 | $9.04 | $9.25 | 183,200 | — | — |
| 2007-10-23 | $9.02 | $9.23 | 424,300 | — | — |
| 2007-10-22 | $8.47 | $8.67 | 216,300 | — | — |
| 2007-10-19 | $8.58 | $8.78 | 202,900 | — | — |
| 2007-10-18 | $8.35 | $8.54 | 360,300 | — | — |
| 2007-10-17 | $8.64 | $8.84 | 141,500 | — | — |
| 2007-10-16 | $8.73 | $8.93 | 148,300 | — | — |
| 2007-10-15 | $8.87 | $9.08 | 428,900 | — | — |
| 2007-10-12 | $8.81 | $9.02 | 208,900 | — | — |
| 2007-10-11 | $8.46 | $8.66 | 541,200 | — | — |
| 2007-10-10 | $9.49 | $9.71 | 290,000 | — | — |
| 2007-10-09 | $9.54 | $9.76 | 399,000 | — | — |
| 2007-10-08 | $9.64 | $9.86 | 310,100 | — | — |
| 2007-10-05 | $9.11 | $9.32 | 421,400 | — | — |
| 2007-10-04 | $9.04 | $9.25 | 125,500 | — | — |
| 2007-10-03 | $9.02 | $9.23 | 536,600 | — | — |
| 2007-10-02 | $8.88 | $9.09 | 627,800 | — | — |
| 2007-10-01 | $7.29 | $7.46 | 134,800 | — | — |
| 2007-09-28 | $7.14 | $7.31 | 109,900 | — | — |
| 2007-09-27 | $7.04 | $7.20 | 123,000 | — | — |
| 2007-09-26 | $7.15 | $7.32 | 250,200 | — | — |
| 2007-09-25 | $6.86 | $7.02 | 129,100 | — | — |
| 2007-09-24 | $6.97 | $7.05 | 292,500 | — | — |
| 2007-09-21 | $6.77 | $6.85 | 103,900 | — | — |
| 2007-09-20 | $6.55 | $6.63 | 99,400 | — | — |
| 2007-09-19 | $6.49 | $6.57 | 244,900 | — | — |
| 2007-09-18 | $6.43 | $6.50 | 259,700 | — | — |
| 2007-09-17 | $6.01 | $6.08 | 209,000 | — | — |
| 2007-09-14 | $5.57 | $5.63 | 44,800 | — | — |
| 2007-09-13 | $5.49 | $5.55 | 48,300 | — | — |
| 2007-09-12 | $5.47 | $5.53 | 55,500 | — | — |
| 2007-09-11 | $5.45 | $5.51 | 41,900 | — | — |
| 2007-09-10 | $5.43 | $5.49 | 166,800 | — | — |
| 2007-09-07 | $5.52 | $5.58 | 58,200 | — | — |
| 2007-09-06 | $5.60 | $5.66 | 127,100 | — | — |
| 2007-09-05 | $5.62 | $5.69 | 66,000 | — | — |
| 2007-09-04 | $5.71 | $5.78 | 138,100 | — | — |
| 2007-08-31 | $5.60 | $5.66 | 134,000 | — | — |
| 2007-08-30 | $5.50 | $5.56 | 158,000 | — | — |
| 2007-08-29 | $5.63 | $5.70 | 120,100 | — | — |
| 2007-08-28 | $5.49 | $5.55 | 111,700 | — | — |
| 2007-08-27 | $5.61 | $5.68 | 279,800 | — | — |
| 2007-08-24 | $5.62 | $5.69 | 229,800 | — | — |
| 2007-08-23 | $5.97 | $6.04 | 125,300 | — | — |
| 2007-08-22 | $6.05 | $6.12 | 227,200 | — | — |
| 2007-08-21 | $5.93 | $6.00 | 362,100 | — | — |
| 2007-08-20 | $5.48 | $5.54 | 73,800 | — | — |
| 2007-08-17 | $5.65 | $5.72 | 124,400 | — | — |
| 2007-08-16 | $5.35 | $5.41 | 131,900 | — | — |
| 2007-08-15 | $5.35 | $5.41 | 141,900 | — | — |
| 2007-08-14 | $5.44 | $5.50 | 358,800 | — | — |
| 2007-08-13 | $6.01 | $6.08 | 985,500 | — | — |
| 2007-08-10 | $5.59 | $5.65 | 135,000 | — | — |
| 2007-08-09 | $5.25 | $5.31 | 195,500 | — | — |
| 2007-08-08 | $5.15 | $5.21 | 197,100 | — | — |
| 2007-08-07 | $5.12 | $5.18 | 140,300 | — | — |
| 2007-08-06 | $5.07 | $5.13 | 195,100 | — | — |
| 2007-08-03 | $5.19 | $5.25 | 115,700 | — | — |
| 2007-08-02 | $5.50 | $5.56 | 33,900 | — | — |
| 2007-08-01 | $5.45 | $5.51 | 198,900 | — | — |
| 2007-07-31 | $5.67 | $5.74 | 96,000 | — | — |
| 2007-07-30 | $5.55 | $5.61 | 137,900 | — | — |
| 2007-07-27 | $5.35 | $5.41 | 162,800 | — | — |
| 2007-07-26 | $5.38 | $5.44 | 281,100 | — | — |
| 2007-07-25 | $5.60 | $5.66 | 137,200 | — | — |
| 2007-07-24 | $5.76 | $5.83 | 169,700 | — | — |
| 2007-07-23 | $5.84 | $5.91 | 195,000 | — | — |
| 2007-07-20 | $5.85 | $5.92 | 111,300 | — | — |
| 2007-07-19 | $5.64 | $5.71 | 238,700 | — | — |
| 2007-07-18 | $5.73 | $5.80 | 278,100 | — | — |
| 2007-07-17 | $6.11 | $6.11 | 355,500 | — | — |
| 2007-07-16 | $6.25 | $6.25 | 884,700 | — | — |
| 2007-07-13 | $6.54 | $6.54 | 184,900 | — | — |
| 2007-07-12 | $6.50 | $6.50 | 278,000 | — | — |
| 2007-07-11 | $6.50 | $6.50 | 96,700 | — | — |
| 2007-07-10 | $6.60 | $6.60 | 169,800 | — | — |
| 2007-07-09 | $6.62 | $6.62 | 172,000 | — | — |
| 2007-07-06 | $6.49 | $6.49 | 336,000 | — | — |
| 2007-07-05 | $6.69 | $6.69 | 266,800 | — | — |
| 2007-07-03 | $6.49 | $6.49 | 83,800 | — | — |
| 2007-07-02 | $6.21 | $6.21 | 111,200 | — | — |
| 2007-06-29 | $6.20 | $6.20 | 145,900 | — | — |
| 2007-06-28 | $6.00 | $6.00 | 125,200 | — | — |
| 2007-06-27 | $5.90 | $5.90 | 342,700 | — | — |
| 2007-06-26 | $6.17 | $6.17 | 373,400 | — | — |
| 2007-06-25 | $6.76 | $6.76 | 398,100 | — | — |
| 2007-06-22 | $6.92 | $6.92 | 1,228,800 | — | — |
| 2007-06-21 | $7.19 | $7.19 | 233,000 | — | — |
| 2007-06-20 | $6.61 | $6.61 | 356,300 | — | — |
| 2007-06-19 | $6.69 | $6.69 | 311,400 | — | — |
| 2007-06-18 | $6.12 | $6.12 | 85,100 | — | — |
| 2007-06-15 | $6.15 | $6.15 | 94,600 | — | — |
| 2007-06-14 | $6.14 | $6.14 | 112,400 | — | — |
| 2007-06-13 | $6.23 | $6.23 | 51,600 | — | — |
| 2007-06-12 | $6.12 | $6.12 | 121,900 | — | — |
| 2007-06-11 | $6.22 | $6.22 | 61,400 | — | — |
| 2007-06-08 | $6.15 | $6.15 | 77,800 | — | — |
| 2007-06-07 | $6.35 | $6.35 | 113,600 | — | — |
| 2007-06-06 | $6.50 | $6.50 | 163,000 | — | — |
| 2007-06-05 | $6.59 | $6.59 | 182,100 | — | — |
| 2007-06-04 | $6.19 | $6.19 | 303,800 | — | — |
| 2007-06-01 | $6.09 | $6.09 | 102,900 | — | — |
| 2007-05-31 | $6.26 | $6.26 | 304,600 | — | — |
| 2007-05-30 | $6.47 | $6.47 | 161,600 | — | — |
| 2007-05-29 | $6.80 | $6.80 | 114,900 | — | — |
| 2007-05-25 | $6.68 | $6.68 | 168,100 | — | — |
| 2007-05-24 | $6.68 | $6.68 | 313,200 | — | — |
| 2007-05-23 | $7.00 | $7.00 | 337,500 | — | — |
| 2007-05-22 | $7.00 | $7.00 | 739,600 | — | — |
| 2007-05-21 | $6.70 | $6.70 | 272,300 | — | — |
| 2007-05-18 | $6.19 | $6.19 | 457,000 | — | — |
| 2007-05-17 | $6.62 | $6.62 | 573,900 | — | — |
| 2007-05-16 | $6.27 | $6.27 | 843,900 | — | — |
| 2007-05-15 | $5.11 | $5.11 | 490,600 | — | — |
| 2007-05-14 | $4.00 | $4.00 | 4,400 | — | — |
| 2007-05-11 | $4.00 | $4.00 | 20,300 | — | — |
| 2007-05-10 | $3.98 | $3.98 | 12,600 | — | — |
| 2007-05-09 | $4.05 | $4.05 | 24,100 | — | — |
| 2007-05-08 | $3.95 | $3.95 | 61,000 | — | — |
| 2007-05-07 | $3.99 | $3.99 | 48,900 | — | — |
| 2007-05-04 | $3.99 | $3.99 | 367,200 | — | — |
| 2007-05-03 | $4.53 | $4.53 | 73,400 | — | — |
| 2007-05-02 | $4.58 | $4.58 | 64,800 | — | — |
| 2007-05-01 | $4.70 | $4.70 | 100,000 | — | — |
| 2007-04-30 | $4.88 | $4.88 | 98,600 | — | — |
| 2007-04-27 | $4.79 | $4.79 | 98,500 | — | — |
| 2007-04-26 | $4.65 | $4.65 | 233,900 | — | — |
| 2007-04-25 | $4.29 | $4.29 | 314,500 | — | — |
| 2007-04-24 | $3.75 | $3.75 | 30,600 | — | — |
| 2007-04-23 | $3.75 | $3.75 | 31,200 | — | — |
| 2007-04-20 | $3.69 | $3.69 | 1,700 | — | — |
| 2007-04-19 | $3.70 | $3.70 | 25,900 | — | — |
| 2007-04-18 | $3.70 | $3.70 | 38,700 | — | — |
| 2007-04-17 | $3.62 | $3.62 | 27,900 | — | — |
| 2007-04-16 | $3.70 | $3.70 | 29,400 | — | — |
| 2007-04-13 | $3.74 | $3.74 | 18,500 | — | — |
| 2007-04-12 | $3.69 | $3.69 | 45,500 | — | — |
| 2007-04-11 | $3.60 | $3.60 | 41,600 | — | — |
| 2007-04-10 | $3.57 | $3.57 | 164,400 | — | — |
| 2007-04-09 | $3.38 | $3.38 | 191,400 | — | — |
| 2007-04-05 | $3.53 | $3.53 | 54,300 | — | — |
| 2007-04-04 | $3.58 | $3.58 | 25,700 | — | — |
| 2007-04-03 | $3.60 | $3.60 | 84,400 | — | — |
| 2007-04-02 | $3.75 | $3.75 | 322,600 | — | — |
| 2007-03-30 | $3.52 | $3.52 | 78,300 | — | — |
| 2007-03-29 | $3.60 | $3.60 | 69,100 | — | — |
| 2007-03-28 | $3.65 | $3.65 | 49,200 | — | — |
| 2007-03-27 | $3.65 | $3.65 | 37,600 | — | — |
| 2007-03-26 | $3.70 | $3.70 | 37,600 | — | — |
| 2007-03-23 | $3.67 | $3.67 | 8,300 | — | — |
| 2007-03-22 | $3.70 | $3.70 | 66,800 | — | — |
| 2007-03-21 | $3.74 | $3.74 | 34,100 | — | — |
| 2007-03-20 | $3.75 | $3.75 | 21,000 | — | — |
| 2007-03-19 | $3.75 | $3.75 | 13,600 | — | — |
| 2007-03-16 | $3.70 | $3.70 | 20,600 | — | — |
| 2007-03-15 | $3.68 | $3.68 | 18,800 | — | — |
| 2007-03-14 | $3.70 | $3.70 | 60,000 | — | — |
| 2007-03-13 | $3.73 | $3.73 | 48,100 | — | — |
| 2007-03-12 | $3.80 | $3.80 | 33,100 | — | — |
| 2007-03-09 | $3.84 | $3.84 | 69,900 | — | — |
| 2007-03-08 | $3.94 | $3.94 | 36,300 | — | — |
| 2007-03-07 | $3.92 | $3.92 | 89,600 | — | — |
| 2007-03-06 | $3.80 | $3.80 | 28,300 | — | — |
| 2007-03-05 | $3.62 | $3.62 | 14,100 | — | — |
| 2007-03-02 | $3.69 | $3.69 | 24,200 | — | — |
| 2007-03-01 | $3.70 | $3.70 | 61,300 | — | — |
| 2007-02-28 | $3.75 | $3.75 | 57,400 | — | — |
| 2007-02-27 | $3.57 | $3.57 | 156,600 | — | — |
| 2007-02-26 | $4.05 | $4.05 | 78,900 | — | — |
| 2007-02-23 | $3.80 | $3.80 | 16,800 | — | — |
| 2007-02-22 | $3.77 | $3.77 | 37,900 | — | — |
| 2007-02-21 | $3.60 | $3.60 | 23,600 | — | — |
| 2007-02-20 | $3.56 | $3.56 | 27,100 | — | — |
| 2007-02-16 | $3.58 | $3.58 | 130,800 | — | — |
| 2007-02-15 | $3.68 | $3.68 | 30,700 | — | — |
| 2007-02-14 | $3.80 | $3.80 | 31,300 | — | — |
| 2007-02-13 | $3.89 | $3.89 | 15,100 | — | — |
| 2007-02-12 | $3.78 | $3.78 | 48,400 | — | — |
| 2007-02-09 | $3.64 | $3.64 | 50,200 | — | — |
| 2007-02-08 | $3.81 | $3.81 | 19,700 | — | — |
| 2007-02-07 | $3.94 | $3.94 | 11,900 | — | — |
| 2007-02-06 | $3.89 | $3.89 | 34,600 | — | — |
| 2007-02-05 | $3.84 | $3.84 | 35,600 | — | — |
| 2007-02-02 | $4.00 | $4.00 | 78,400 | — | — |
| 2007-02-01 | $4.20 | $4.20 | 217,600 | — | — |
| 2007-01-31 | $4.00 | $4.00 | 28,600 | — | — |
| 2007-01-30 | $3.99 | $3.99 | 63,100 | — | — |
| 2007-01-29 | $3.91 | $3.91 | 91,100 | — | — |
| 2007-01-26 | $3.90 | $3.90 | 52,300 | — | — |
| 2007-01-25 | $4.00 | $4.00 | 45,300 | — | — |
| 2007-01-24 | $3.97 | $3.97 | 75,300 | — | — |
| 2007-01-23 | $3.85 | $3.85 | 54,400 | — | — |
| 2007-01-22 | $3.66 | $3.66 | 73,900 | — | — |
| 2007-01-19 | $3.80 | $3.80 | 60,300 | — | — |
| 2007-01-18 | $3.79 | $3.79 | 171,100 | — | — |
| 2007-01-17 | $3.85 | $3.85 | 315,800 | — | — |
| 2007-01-16 | $4.14 | $4.14 | 355,100 | — | — |
| 2007-01-12 | $3.64 | $3.64 | 160,900 | — | — |
| 2007-01-11 | $3.35 | $3.35 | 330,700 | — | — |
| 2007-01-10 | $2.69 | $2.69 | 31,800 | — | — |
| 2007-01-09 | $2.60 | $2.60 | 78,800 | — | — |
| 2007-01-08 | $2.53 | $2.53 | 205,900 | — | — |
| 2007-01-05 | $2.69 | $2.69 | 54,100 | — | — |
| 2007-01-04 | $2.78 | $2.78 | 31,700 | — | — |
| 2007-01-03 | $2.90 | $2.90 | 63,000 | — | — |