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
- 1984-11-29 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 | $5.02 | $5.02 | 114,800 | — | — |
| 2007-12-28 | $5.05 | $5.05 | 161,900 | — | — |
| 2007-12-27 | $4.91 | $4.91 | 113,900 | — | — |
| 2007-12-26 | $4.86 | $4.86 | 254,300 | — | — |
| 2007-12-24 | $5.03 | $5.03 | 108,200 | — | — |
| 2007-12-21 | $5.15 | $5.15 | 293,900 | — | — |
| 2007-12-20 | $4.88 | $4.88 | 104,500 | — | — |
| 2007-12-19 | $4.65 | $4.65 | 118,100 | — | — |
| 2007-12-18 | $4.48 | $4.48 | 177,200 | — | — |
| 2007-12-17 | $4.29 | $4.29 | 232,700 | — | — |
| 2007-12-14 | $4.65 | $4.65 | 170,900 | — | — |
| 2007-12-13 | $4.80 | $4.80 | 124,000 | — | — |
| 2007-12-12 | $5.02 | $5.02 | 204,100 | — | — |
| 2007-12-11 | $4.95 | $4.95 | 207,700 | — | — |
| 2007-12-10 | $5.04 | $5.04 | 193,200 | — | — |
| 2007-12-07 | $5.00 | $5.00 | 222,600 | — | — |
| 2007-12-06 | $5.05 | $5.05 | 207,400 | — | — |
| 2007-12-05 | $4.97 | $4.97 | 119,200 | — | — |
| 2007-12-04 | $4.96 | $4.96 | 214,100 | — | — |
| 2007-12-03 | $5.10 | $5.10 | 161,900 | — | — |
| 2007-11-30 | $5.06 | $5.06 | 128,700 | — | — |
| 2007-11-29 | $5.25 | $5.25 | 138,300 | — | — |
| 2007-11-28 | $5.42 | $5.42 | 222,200 | — | — |
| 2007-11-27 | $5.10 | $5.10 | 524,300 | — | — |
| 2007-11-26 | $5.36 | $5.36 | 268,300 | — | — |
| 2007-11-23 | $5.63 | $5.63 | 98,500 | — | — |
| 2007-11-21 | $5.43 | $5.43 | 177,200 | — | — |
| 2007-11-20 | $5.48 | $5.48 | 212,300 | — | — |
| 2007-11-19 | $5.20 | $5.20 | 209,100 | — | — |
| 2007-11-16 | $5.40 | $5.40 | 612,500 | — | — |
| 2007-11-15 | $5.65 | $5.65 | 270,300 | — | — |
| 2007-11-14 | $5.95 | $5.95 | 213,000 | — | — |
| 2007-11-13 | $5.85 | $5.85 | 269,600 | — | — |
| 2007-11-12 | $5.75 | $5.75 | 404,900 | — | — |
| 2007-11-09 | $6.25 | $6.25 | 242,900 | — | — |
| 2007-11-08 | $6.50 | $6.50 | 496,100 | — | — |
| 2007-11-07 | $6.28 | $6.28 | 1,443,500 | — | — |
| 2007-11-06 | $7.28 | $7.28 | 537,600 | — | — |
| 2007-11-05 | $7.45 | $7.45 | 281,400 | — | — |
| 2007-11-02 | $7.40 | $7.40 | 407,500 | — | — |
| 2007-11-01 | $7.12 | $7.12 | 495,100 | — | — |
| 2007-10-31 | $7.20 | $7.20 | 664,600 | — | — |
| 2007-10-30 | $6.80 | $6.80 | 424,300 | — | — |
| 2007-10-29 | $6.75 | $6.75 | 510,700 | — | — |
| 2007-10-26 | $6.41 | $6.41 | 1,142,300 | — | — |
| 2007-10-25 | $5.80 | $5.80 | 470,800 | — | — |
| 2007-10-24 | $5.48 | $5.48 | 376,700 | — | — |
| 2007-10-23 | $5.32 | $5.32 | 299,300 | — | — |
| 2007-10-22 | $5.05 | $5.05 | 350,400 | — | — |
| 2007-10-19 | $5.40 | $5.40 | 707,100 | — | — |
| 2007-10-18 | $5.18 | $5.18 | 702,200 | — | — |
| 2007-10-17 | $4.65 | $4.65 | 219,300 | — | — |
| 2007-10-16 | $4.67 | $4.67 | 326,700 | — | — |
| 2007-10-15 | $4.80 | $4.80 | 303,800 | — | — |
| 2007-10-12 | $4.70 | $4.70 | 204,500 | — | — |
| 2007-10-11 | $4.75 | $4.75 | 382,200 | — | — |
| 2007-10-10 | $4.61 | $4.61 | 324,400 | — | — |
| 2007-10-09 | $4.75 | $4.75 | 198,900 | — | — |
| 2007-10-08 | $4.58 | $4.58 | 260,500 | — | — |
| 2007-10-05 | $4.66 | $4.66 | 300,200 | — | — |
| 2007-10-04 | $4.32 | $4.32 | 225,500 | — | — |
| 2007-10-03 | $4.36 | $4.36 | 178,900 | — | — |
| 2007-10-02 | $4.53 | $4.53 | 236,700 | — | — |
| 2007-10-01 | $4.65 | $4.65 | 220,200 | — | — |
| 2007-09-28 | $4.60 | $4.60 | 325,800 | — | — |
| 2007-09-27 | $4.36 | $4.36 | 248,100 | — | — |
| 2007-09-26 | $4.26 | $4.26 | 234,300 | — | — |
| 2007-09-25 | $4.44 | $4.44 | 181,500 | — | — |
| 2007-09-24 | $4.51 | $4.51 | 519,600 | — | — |
| 2007-09-21 | $4.60 | $4.60 | 249,500 | — | — |
| 2007-09-20 | $4.75 | $4.75 | 356,000 | — | — |
| 2007-09-19 | $4.68 | $4.68 | 319,200 | — | — |
| 2007-09-18 | $4.76 | $4.76 | 258,200 | — | — |
| 2007-09-17 | $4.74 | $4.74 | 204,000 | — | — |
| 2007-09-14 | $4.95 | $4.95 | 215,700 | — | — |
| 2007-09-13 | $4.78 | $4.78 | 179,200 | — | — |
| 2007-09-12 | $4.72 | $4.72 | 216,700 | — | — |
| 2007-09-11 | $4.75 | $4.75 | 204,700 | — | — |
| 2007-09-10 | $4.59 | $4.59 | 246,100 | — | — |
| 2007-09-07 | $4.60 | $4.60 | 370,800 | — | — |
| 2007-09-06 | $4.40 | $4.40 | 403,000 | — | — |
| 2007-09-05 | $4.01 | $4.01 | 194,900 | — | — |
| 2007-09-04 | $4.28 | $4.28 | 115,300 | — | — |
| 2007-08-31 | $4.32 | $4.32 | 117,400 | — | — |
| 2007-08-30 | $4.25 | $4.25 | 115,400 | — | — |
| 2007-08-29 | $4.27 | $4.27 | 171,400 | — | — |
| 2007-08-28 | $4.25 | $4.25 | 160,700 | — | — |
| 2007-08-27 | $4.34 | $4.34 | 157,500 | — | — |
| 2007-08-24 | $4.10 | $4.10 | 247,900 | — | — |
| 2007-08-23 | $3.90 | $3.90 | 293,600 | — | — |
| 2007-08-22 | $3.92 | $3.92 | 241,300 | — | — |
| 2007-08-21 | $4.03 | $4.03 | 166,800 | — | — |
| 2007-08-20 | $4.20 | $4.20 | 279,500 | — | — |
| 2007-08-17 | $4.38 | $4.38 | 134,200 | — | — |
| 2007-08-16 | $4.10 | $4.10 | 499,800 | — | — |
| 2007-08-15 | $4.37 | $4.37 | 176,500 | — | — |
| 2007-08-14 | $4.35 | $4.35 | 197,200 | — | — |
| 2007-08-13 | $4.60 | $4.60 | 146,200 | — | — |
| 2007-08-10 | $4.87 | $4.87 | 203,800 | — | — |
| 2007-08-09 | $4.68 | $4.68 | 215,000 | — | — |
| 2007-08-08 | $4.75 | $4.75 | 254,000 | — | — |
| 2007-08-07 | $4.50 | $4.50 | 126,000 | — | — |
| 2007-08-06 | $4.50 | $4.50 | 159,200 | — | — |
| 2007-08-03 | $4.58 | $4.58 | 123,700 | — | — |
| 2007-08-02 | $4.64 | $4.64 | 145,000 | — | — |
| 2007-08-01 | $4.55 | $4.55 | 131,100 | — | — |
| 2007-07-31 | $4.55 | $4.55 | 176,600 | — | — |
| 2007-07-30 | $4.60 | $4.60 | 172,600 | — | — |
| 2007-07-27 | $4.58 | $4.58 | 343,000 | — | — |
| 2007-07-26 | $4.65 | $4.65 | 173,600 | — | — |
| 2007-07-25 | $4.70 | $4.70 | 306,000 | — | — |
| 2007-07-24 | $4.85 | $4.85 | 178,400 | — | — |
| 2007-07-23 | $4.81 | $4.81 | 321,900 | — | — |
| 2007-07-20 | $5.25 | $5.25 | 192,400 | — | — |
| 2007-07-19 | $5.20 | $5.20 | 134,300 | — | — |
| 2007-07-18 | $5.27 | $5.27 | 213,500 | — | — |
| 2007-07-17 | $5.07 | $5.07 | 160,900 | — | — |
| 2007-07-16 | $5.23 | $5.23 | 128,100 | — | — |
| 2007-07-13 | $5.21 | $5.21 | 218,600 | — | — |
| 2007-07-12 | $5.32 | $5.32 | 557,900 | — | — |
| 2007-07-11 | $5.20 | $5.20 | 260,400 | — | — |
| 2007-07-10 | $5.10 | $5.10 | 743,700 | — | — |
| 2007-07-09 | $4.99 | $4.99 | 1,023,900 | — | — |
| 2007-07-06 | $4.36 | $4.36 | 277,500 | — | — |
| 2007-07-05 | $4.31 | $4.31 | 150,700 | — | — |
| 2007-07-03 | $4.42 | $4.42 | 94,700 | — | — |
| 2007-07-02 | $4.49 | $4.49 | 126,700 | — | — |
| 2007-06-29 | $4.30 | $4.30 | 110,700 | — | — |
| 2007-06-28 | $4.25 | $4.25 | 112,000 | — | — |
| 2007-06-27 | $4.30 | $4.30 | 181,700 | — | — |
| 2007-06-26 | $3.95 | $3.95 | 486,800 | — | — |
| 2007-06-25 | $4.25 | $4.25 | 205,600 | — | — |
| 2007-06-22 | $4.30 | $4.30 | 330,400 | — | — |
| 2007-06-21 | $4.55 | $4.55 | 94,800 | — | — |
| 2007-06-20 | $4.57 | $4.57 | 54,300 | — | — |
| 2007-06-19 | $4.60 | $4.60 | 157,300 | — | — |
| 2007-06-18 | $4.64 | $4.64 | 152,400 | — | — |
| 2007-06-15 | $4.70 | $4.70 | 188,100 | — | — |
| 2007-06-14 | $4.60 | $4.60 | 168,800 | — | — |
| 2007-06-13 | $4.50 | $4.50 | 251,200 | — | — |
| 2007-06-12 | $4.64 | $4.64 | 334,500 | — | — |
| 2007-06-11 | $5.05 | $5.05 | 185,100 | — | — |
| 2007-06-08 | $5.00 | $5.00 | 429,200 | — | — |
| 2007-06-07 | $5.25 | $5.25 | 324,600 | — | — |
| 2007-06-06 | $5.50 | $5.50 | 257,200 | — | — |
| 2007-06-05 | $5.35 | $5.35 | 223,100 | — | — |
| 2007-06-04 | $5.49 | $5.49 | 258,600 | — | — |
| 2007-06-01 | $5.42 | $5.42 | 221,000 | — | — |
| 2007-05-31 | $5.31 | $5.31 | 196,700 | — | — |
| 2007-05-30 | $5.34 | $5.34 | 202,000 | — | — |
| 2007-05-29 | $5.60 | $5.60 | 119,200 | — | — |
| 2007-05-25 | $5.73 | $5.73 | 96,100 | — | — |
| 2007-05-24 | $5.68 | $5.68 | 235,000 | — | — |
| 2007-05-23 | $5.89 | $5.89 | 126,800 | — | — |
| 2007-05-22 | $5.80 | $5.80 | 183,700 | — | — |
| 2007-05-21 | $6.00 | $6.00 | 241,200 | — | — |
| 2007-05-18 | $6.10 | $6.10 | 206,900 | — | — |
| 2007-05-17 | $6.02 | $6.02 | 304,100 | — | — |
| 2007-05-16 | $6.37 | $6.37 | 197,700 | — | — |
| 2007-05-15 | $6.90 | $6.90 | 492,800 | — | — |
| 2007-05-14 | $6.52 | $6.52 | 592,600 | — | — |
| 2007-05-11 | $7.42 | $7.42 | 291,500 | — | — |
| 2007-05-10 | $8.25 | $8.25 | 378,500 | — | — |
| 2007-05-09 | $9.34 | $9.34 | 148,400 | — | — |
| 2007-05-08 | $9.36 | $9.36 | 130,900 | — | — |
| 2007-05-07 | $9.42 | $9.42 | 164,600 | — | — |
| 2007-05-04 | $9.22 | $9.22 | 154,000 | — | — |
| 2007-05-03 | $9.21 | $9.21 | 299,900 | — | — |
| 2007-05-02 | $8.95 | $8.95 | 185,800 | — | — |
| 2007-05-01 | $8.91 | $8.91 | 460,200 | — | — |
| 2007-04-30 | $8.85 | $8.85 | 245,500 | — | — |
| 2007-04-27 | $8.62 | $8.62 | 145,900 | — | — |
| 2007-04-26 | $8.51 | $8.51 | 186,400 | — | — |
| 2007-04-25 | $8.85 | $8.85 | 171,300 | — | — |
| 2007-04-24 | $8.85 | $8.85 | 524,200 | — | — |
| 2007-04-23 | $8.90 | $8.90 | 870,200 | — | — |
| 2007-04-20 | $8.30 | $8.30 | 238,100 | — | — |
| 2007-04-19 | $7.86 | $7.86 | 197,600 | — | — |
| 2007-04-18 | $8.15 | $8.15 | 162,700 | — | — |
| 2007-04-17 | $8.21 | $8.21 | 210,300 | — | — |
| 2007-04-16 | $8.50 | $8.50 | 330,800 | — | — |
| 2007-04-13 | $8.20 | $8.20 | 367,300 | — | — |
| 2007-04-12 | $7.50 | $7.50 | 139,900 | — | — |
| 2007-04-11 | $7.38 | $7.38 | 222,300 | — | — |
| 2007-04-10 | $7.55 | $7.55 | 191,200 | — | — |
| 2007-04-09 | $7.37 | $7.37 | 206,100 | — | — |
| 2007-04-05 | $7.50 | $7.50 | 164,200 | — | — |
| 2007-04-04 | $7.45 | $7.45 | 227,100 | — | — |
| 2007-04-03 | $7.33 | $7.33 | 256,000 | — | — |
| 2007-04-02 | $7.55 | $7.55 | 123,200 | — | — |
| 2007-03-30 | $7.49 | $7.49 | 49,300 | — | — |
| 2007-03-29 | $7.48 | $7.48 | 104,000 | — | — |
| 2007-03-28 | $7.62 | $7.62 | 99,700 | — | — |
| 2007-03-27 | $7.72 | $7.72 | 90,600 | — | — |
| 2007-03-26 | $7.84 | $7.84 | 93,400 | — | — |
| 2007-03-23 | $7.97 | $7.97 | 145,100 | — | — |
| 2007-03-22 | $7.94 | $7.94 | 153,700 | — | — |
| 2007-03-21 | $7.70 | $7.70 | 101,700 | — | — |
| 2007-03-20 | $7.51 | $7.51 | 116,700 | — | — |
| 2007-03-19 | $7.45 | $7.45 | 91,800 | — | — |
| 2007-03-16 | $7.45 | $7.45 | 103,100 | — | — |
| 2007-03-15 | $7.42 | $7.42 | 82,900 | — | — |
| 2007-03-14 | $7.34 | $7.34 | 142,700 | — | — |
| 2007-03-13 | $7.23 | $7.23 | 141,300 | — | — |
| 2007-03-12 | $7.52 | $7.52 | 113,100 | — | — |
| 2007-03-09 | $7.60 | $7.60 | 115,200 | — | — |
| 2007-03-08 | $7.68 | $7.68 | 101,100 | — | — |
| 2007-03-07 | $7.67 | $7.67 | 141,700 | — | — |
| 2007-03-06 | $7.58 | $7.58 | 123,500 | — | — |
| 2007-03-05 | $7.26 | $7.26 | 263,300 | — | — |
| 2007-03-02 | $7.54 | $7.54 | 259,100 | — | — |
| 2007-03-01 | $7.77 | $7.77 | 169,800 | — | — |
| 2007-02-28 | $7.88 | $7.88 | 241,500 | — | — |
| 2007-02-27 | $7.79 | $7.79 | 381,100 | — | — |
| 2007-02-26 | $8.79 | $8.79 | 172,100 | — | — |
| 2007-02-23 | $8.81 | $8.81 | 148,900 | — | — |
| 2007-02-22 | $8.82 | $8.82 | 160,100 | — | — |
| 2007-02-21 | $8.85 | $8.85 | 190,200 | — | — |
| 2007-02-20 | $8.47 | $8.47 | 158,400 | — | — |
| 2007-02-16 | $8.72 | $8.72 | 125,400 | — | — |
| 2007-02-15 | $8.88 | $8.88 | 78,600 | — | — |
| 2007-02-14 | $8.90 | $8.90 | 167,200 | — | — |
| 2007-02-13 | $8.70 | $8.70 | 118,000 | — | — |
| 2007-02-12 | $8.56 | $8.56 | 177,900 | — | — |
| 2007-02-09 | $8.83 | $8.83 | 154,200 | — | — |
| 2007-02-08 | $8.90 | $8.90 | 124,200 | — | — |
| 2007-02-07 | $8.71 | $8.71 | 131,500 | — | — |
| 2007-02-06 | $8.63 | $8.63 | 74,500 | — | — |
| 2007-02-05 | $8.58 | $8.58 | 109,400 | — | — |
| 2007-02-02 | $8.63 | $8.63 | 159,800 | — | — |
| 2007-02-01 | $8.77 | $8.77 | 286,200 | — | — |
| 2007-01-31 | $8.16 | $8.16 | 128,500 | — | — |
| 2007-01-30 | $8.14 | $8.14 | 101,300 | — | — |
| 2007-01-29 | $7.97 | $7.97 | 151,400 | — | — |
| 2007-01-26 | $8.28 | $8.28 | 77,300 | — | — |
| 2007-01-25 | $8.29 | $8.29 | 169,300 | — | — |
| 2007-01-24 | $8.45 | $8.45 | 137,900 | — | — |
| 2007-01-23 | $8.35 | $8.35 | 266,900 | — | — |
| 2007-01-22 | $7.70 | $7.70 | 119,100 | — | — |
| 2007-01-19 | $7.88 | $7.88 | 119,600 | — | — |
| 2007-01-18 | $7.85 | $7.85 | 185,100 | — | — |
| 2007-01-17 | $7.93 | $7.93 | 97,800 | — | — |
| 2007-01-16 | $7.75 | $7.75 | 147,900 | — | — |
| 2007-01-12 | $7.87 | $7.87 | 247,500 | — | — |
| 2007-01-11 | $7.62 | $7.62 | 166,400 | — | — |
| 2007-01-10 | $7.55 | $7.55 | 272,600 | — | — |
| 2007-01-09 | $7.77 | $7.77 | 342,600 | — | — |
| 2007-01-08 | $7.90 | $7.90 | 302,700 | — | — |
| 2007-01-05 | $8.11 | $8.11 | 260,100 | — | — |
| 2007-01-04 | $8.36 | $8.36 | 460,500 | — | — |
| 2007-01-03 | $8.50 | $8.50 | 475,600 | — | — |