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
- 1996-09-27 to 2026-08-27
- 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 |
|---|---|---|---|
| 2007-12-31 | $7.30 | $7.30 | 16,400 |
| 2007-12-28 | $7.26 | $7.26 | 12,000 |
| 2007-12-27 | $7.33 | $7.33 | 30,500 |
| 2007-12-26 | $7.29 | $7.29 | 6,100 |
| 2007-12-24 | $7.09 | $7.09 | 18,200 |
| 2007-12-21 | $7.03 | $7.03 | 13,000 |
| 2007-12-20 | $7.10 | $7.10 | 7,600 |
| 2007-12-19 | $7.06 | $7.06 | 21,000 |
| 2007-12-18 | $7.11 | $7.11 | 14,200 |
| 2007-12-17 | $7.23 | $7.23 | 4,000 |
| 2007-12-14 | $7.07 | $7.07 | 19,700 |
| 2007-12-13 | $7.06 | $7.06 | 12,600 |
| 2007-12-12 | $7.05 | $7.05 | 10,900 |
| 2007-12-11 | $7.05 | $7.05 | 14,000 |
| 2007-12-10 | $7.00 | $7.00 | 36,500 |
| 2007-12-07 | $7.09 | $7.09 | 10,700 |
| 2007-12-06 | $7.07 | $7.07 | 26,100 |
| 2007-12-05 | $6.69 | $6.69 | 8,500 |
| 2007-12-04 | $6.54 | $6.54 | 20,600 |
| 2007-12-03 | $6.80 | $6.80 | 22,800 |
| 2007-11-30 | $6.57 | $6.57 | 21,900 |
| 2007-11-29 | $6.49 | $6.49 | 4,100 |
| 2007-11-28 | $6.43 | $6.43 | 9,800 |
| 2007-11-27 | $6.29 | $6.29 | 19,000 |
| 2007-11-26 | $6.19 | $6.19 | 16,300 |
| 2007-11-23 | $6.31 | $6.31 | 8,100 |
| 2007-11-21 | $6.42 | $6.42 | 11,600 |
| 2007-11-20 | $6.50 | $6.50 | 28,500 |
| 2007-11-19 | $6.59 | $6.59 | 24,100 |
| 2007-11-16 | $6.73 | $6.73 | 21,900 |
| 2007-11-15 | $7.00 | $7.00 | 22,300 |
| 2007-11-14 | $7.00 | $7.00 | 28,700 |
| 2007-11-13 | $7.44 | $7.44 | 14,900 |
| 2007-11-12 | $7.19 | $7.19 | 39,100 |
| 2007-11-09 | $7.06 | $7.06 | 17,700 |
| 2007-11-08 | $7.24 | $7.24 | 9,700 |
| 2007-11-07 | $7.01 | $7.01 | 54,400 |
| 2007-11-06 | $7.23 | $7.23 | 24,800 |
| 2007-11-05 | $7.04 | $7.04 | 38,900 |
| 2007-11-02 | $7.04 | $7.04 | 46,800 |
| 2007-11-01 | $7.02 | $7.02 | 49,400 |
| 2007-10-31 | $7.18 | $7.18 | 25,600 |
| 2007-10-30 | $6.83 | $6.83 | 60,600 |
| 2007-10-29 | $7.23 | $7.23 | 55,600 |
| 2007-10-26 | $7.25 | $7.25 | 66,100 |
| 2007-10-25 | $7.74 | $7.74 | 113,000 |
| 2007-10-24 | $7.98 | $7.98 | 267,200 |
| 2007-10-23 | $9.42 | $9.42 | 440,200 |
| 2007-10-22 | $9.30 | $9.30 | 15,100 |
| 2007-10-19 | $9.27 | $9.27 | 46,900 |
| 2007-10-18 | $9.13 | $9.13 | 12,100 |
| 2007-10-17 | $9.01 | $9.01 | 24,300 |
| 2007-10-16 | $9.02 | $9.02 | 27,300 |
| 2007-10-15 | $9.00 | $9.00 | 10,900 |
| 2007-10-12 | $8.90 | $8.90 | 57,200 |
| 2007-10-11 | $8.87 | $8.87 | 11,400 |
| 2007-10-10 | $8.96 | $8.96 | 25,900 |
| 2007-10-09 | $8.81 | $8.81 | 7,300 |
| 2007-10-08 | $8.61 | $8.61 | 11,800 |
| 2007-10-05 | $8.76 | $8.76 | 20,300 |
| 2007-10-04 | $8.58 | $8.58 | 26,400 |
| 2007-10-03 | $8.48 | $8.48 | 19,500 |
| 2007-10-02 | $8.38 | $8.38 | 37,200 |
| 2007-10-01 | $8.70 | $8.70 | 21,200 |
| 2007-09-28 | $8.71 | $8.71 | 18,800 |
| 2007-09-27 | $8.64 | $8.64 | 17,600 |
| 2007-09-26 | $8.47 | $8.47 | 194,500 |
| 2007-09-25 | $8.39 | $8.39 | 8,800 |
| 2007-09-24 | $8.50 | $8.50 | 35,300 |
| 2007-09-21 | $8.75 | $8.75 | 14,200 |
| 2007-09-20 | $8.69 | $8.69 | 9,900 |
| 2007-09-19 | $8.90 | $8.90 | 13,100 |
| 2007-09-18 | $8.71 | $8.71 | 11,700 |
| 2007-09-17 | $8.60 | $8.60 | 36,900 |
| 2007-09-14 | $8.57 | $8.57 | 33,200 |
| 2007-09-13 | $8.42 | $8.42 | 41,400 |
| 2007-09-12 | $8.49 | $8.49 | 25,100 |
| 2007-09-11 | $7.99 | $7.99 | 24,700 |
| 2007-09-10 | $8.14 | $8.14 | 19,900 |
| 2007-09-07 | $8.55 | $8.55 | 10,500 |
| 2007-09-06 | $8.60 | $8.60 | 11,000 |
| 2007-09-05 | $8.41 | $8.41 | 31,100 |
| 2007-09-04 | $8.70 | $8.70 | 40,900 |
| 2007-08-31 | $8.77 | $8.77 | 39,000 |
| 2007-08-30 | $8.94 | $8.94 | 18,900 |
| 2007-08-29 | $9.11 | $9.11 | 19,100 |
| 2007-08-28 | $8.99 | $8.99 | 58,100 |
| 2007-08-27 | $9.12 | $9.12 | 94,500 |
| 2007-08-24 | $8.73 | $8.73 | 25,400 |
| 2007-08-23 | $8.73 | $8.73 | 33,200 |
| 2007-08-22 | $8.37 | $8.37 | 25,500 |
| 2007-08-21 | $8.24 | $8.24 | 5,400 |
| 2007-08-20 | $8.26 | $8.26 | 23,600 |
| 2007-08-17 | $8.25 | $8.25 | 26,600 |
| 2007-08-16 | $8.21 | $8.21 | 34,300 |
| 2007-08-15 | $8.43 | $8.43 | 10,200 |
| 2007-08-14 | $8.40 | $8.40 | 11,800 |
| 2007-08-13 | $8.38 | $8.38 | 10,200 |
| 2007-08-10 | $8.40 | $8.40 | 56,500 |
| 2007-08-09 | $8.34 | $8.34 | 34,200 |
| 2007-08-08 | $8.26 | $8.26 | 32,200 |
| 2007-08-07 | $8.19 | $8.19 | 14,300 |
| 2007-08-06 | $8.28 | $8.28 | 43,100 |
| 2007-08-03 | $8.28 | $8.28 | 14,000 |
| 2007-08-02 | $8.43 | $8.43 | 54,800 |
| 2007-08-01 | $8.64 | $8.64 | 74,300 |
| 2007-07-31 | $8.46 | $8.46 | 59,000 |
| 2007-07-30 | $8.60 | $8.60 | 30,700 |
| 2007-07-27 | $8.31 | $8.31 | 24,100 |
| 2007-07-26 | $8.24 | $8.24 | 39,200 |
| 2007-07-25 | $8.54 | $8.54 | 70,300 |
| 2007-07-24 | $8.18 | $8.18 | 46,600 |
| 2007-07-23 | $8.44 | $8.44 | 20,700 |
| 2007-07-20 | $8.46 | $8.46 | 26,600 |
| 2007-07-19 | $8.52 | $8.52 | 50,600 |
| 2007-07-18 | $8.32 | $8.32 | 19,600 |
| 2007-07-17 | $8.36 | $8.36 | 13,600 |
| 2007-07-16 | $8.34 | $8.34 | 18,100 |
| 2007-07-13 | $8.34 | $8.34 | 11,500 |
| 2007-07-12 | $8.48 | $8.48 | 21,000 |
| 2007-07-11 | $8.37 | $8.37 | 31,600 |
| 2007-07-10 | $8.27 | $8.27 | 36,500 |
| 2007-07-09 | $8.31 | $8.31 | 22,600 |
| 2007-07-06 | $8.41 | $8.41 | 11,000 |
| 2007-07-05 | $8.42 | $8.42 | 50,000 |
| 2007-07-03 | $8.66 | $8.66 | 61,100 |
| 2007-07-02 | $8.01 | $8.01 | 54,100 |
| 2007-06-29 | $7.88 | $7.88 | 33,600 |
| 2007-06-28 | $7.68 | $7.68 | 26,500 |
| 2007-06-27 | $7.74 | $7.74 | 27,600 |
| 2007-06-26 | $7.69 | $7.69 | 24,800 |
| 2007-06-25 | $7.68 | $7.68 | 16,400 |
| 2007-06-22 | $7.76 | $7.76 | 16,100 |
| 2007-06-21 | $7.80 | $7.80 | 22,100 |
| 2007-06-20 | $7.73 | $7.73 | 48,200 |
| 2007-06-19 | $7.72 | $7.72 | 39,900 |
| 2007-06-18 | $7.65 | $7.65 | 78,800 |
| 2007-06-15 | $7.17 | $7.17 | 638,700 |
| 2007-06-14 | $7.17 | $7.17 | 179,100 |
| 2007-06-13 | $7.27 | $7.27 | 65,200 |
| 2007-06-12 | $7.76 | $7.76 | 13,600 |
| 2007-06-11 | $7.90 | $7.90 | 42,500 |
| 2007-06-08 | $8.00 | $8.00 | 54,300 |
| 2007-06-07 | $8.07 | $8.07 | 82,000 |
| 2007-06-06 | $8.32 | $8.32 | 18,100 |
| 2007-06-05 | $8.14 | $8.14 | 59,900 |
| 2007-06-04 | $8.20 | $8.20 | 42,500 |
| 2007-06-01 | $8.33 | $8.33 | 33,700 |
| 2007-05-31 | $8.40 | $8.40 | 32,700 |
| 2007-05-30 | $8.24 | $8.24 | 33,100 |
| 2007-05-29 | $8.35 | $8.35 | 36,300 |
| 2007-05-25 | $8.41 | $8.41 | 49,200 |
| 2007-05-24 | $8.60 | $8.60 | 84,800 |
| 2007-05-23 | $8.37 | $8.37 | 33,000 |
| 2007-05-22 | $8.12 | $8.12 | 48,000 |
| 2007-05-21 | $8.06 | $8.06 | 66,600 |
| 2007-05-18 | $8.07 | $8.07 | 42,900 |
| 2007-05-17 | $8.16 | $8.16 | 28,100 |
| 2007-05-16 | $8.02 | $8.02 | 28,000 |
| 2007-05-15 | $8.01 | $8.01 | 52,100 |
| 2007-05-14 | $8.04 | $8.04 | 185,500 |
| 2007-05-11 | $8.02 | $8.02 | 24,700 |
| 2007-05-10 | $8.00 | $8.00 | 92,600 |
| 2007-05-09 | $8.02 | $8.02 | 123,300 |
| 2007-05-08 | $8.16 | $8.16 | 61,000 |
| 2007-05-07 | $8.26 | $8.26 | 111,000 |
| 2007-05-04 | $8.43 | $8.43 | 79,600 |
| 2007-05-03 | $8.70 | $8.70 | 59,600 |
| 2007-05-02 | $8.73 | $8.73 | 89,100 |
| 2007-05-01 | $8.74 | $8.74 | 63,200 |
| 2007-04-30 | $8.79 | $8.79 | 81,900 |
| 2007-04-27 | $8.99 | $8.99 | 98,500 |
| 2007-04-26 | $9.27 | $9.27 | 104,300 |
| 2007-04-25 | $9.33 | $9.33 | 126,600 |
| 2007-04-24 | $9.94 | $9.94 | 69,100 |
| 2007-04-23 | $9.80 | $9.80 | 78,700 |
| 2007-04-20 | $9.76 | $9.76 | 51,600 |
| 2007-04-19 | $9.55 | $9.55 | 47,600 |
| 2007-04-18 | $9.43 | $9.43 | 39,900 |
| 2007-04-17 | $9.36 | $9.36 | 63,300 |
| 2007-04-16 | $9.39 | $9.39 | 111,600 |
| 2007-04-13 | $9.07 | $9.07 | 18,100 |
| 2007-04-12 | $9.04 | $9.04 | 51,400 |
| 2007-04-11 | $8.98 | $8.98 | 130,100 |
| 2007-04-10 | $8.84 | $8.84 | 25,800 |
| 2007-04-09 | $8.79 | $8.79 | 21,400 |
| 2007-04-05 | $8.55 | $8.55 | 23,400 |
| 2007-04-04 | $8.65 | $8.65 | 34,000 |
| 2007-04-03 | $8.55 | $8.55 | 99,500 |
| 2007-04-02 | $8.67 | $8.67 | 25,300 |
| 2007-03-30 | $8.44 | $8.44 | 40,200 |
| 2007-03-29 | $8.58 | $8.58 | 15,400 |
| 2007-03-28 | $8.53 | $8.53 | 36,700 |
| 2007-03-27 | $8.64 | $8.64 | 138,500 |
| 2007-03-26 | $8.37 | $8.37 | 40,000 |
| 2007-03-23 | $8.33 | $8.33 | 3,800 |
| 2007-03-22 | $8.34 | $8.34 | 60,800 |
| 2007-03-21 | $8.20 | $8.20 | 4,000 |
| 2007-03-20 | $8.27 | $8.27 | 36,600 |
| 2007-03-19 | $8.20 | $8.20 | 32,800 |
| 2007-03-16 | $8.39 | $8.39 | 16,400 |
| 2007-03-15 | $8.38 | $8.38 | 39,700 |
| 2007-03-14 | $8.47 | $8.47 | 109,400 |
| 2007-03-13 | $8.05 | $8.05 | 73,400 |
| 2007-03-12 | $8.18 | $8.18 | 34,900 |
| 2007-03-09 | $8.22 | $8.22 | 64,200 |
| 2007-03-08 | $8.14 | $8.14 | 73,300 |
| 2007-03-07 | $8.17 | $8.17 | 34,400 |
| 2007-03-06 | $8.27 | $8.27 | 119,700 |
| 2007-03-05 | $8.31 | $8.31 | 134,800 |
| 2007-03-02 | $8.33 | $8.33 | 158,900 |
| 2007-03-01 | $8.08 | $8.08 | 113,200 |
| 2007-02-28 | $7.78 | $7.78 | 39,300 |
| 2007-02-27 | $7.89 | $7.89 | 68,100 |
| 2007-02-26 | $7.88 | $7.88 | 77,900 |
| 2007-02-23 | $7.82 | $7.82 | 56,900 |
| 2007-02-22 | $7.71 | $7.71 | 39,200 |
| 2007-02-21 | $7.57 | $7.57 | 63,900 |
| 2007-02-20 | $7.75 | $7.75 | 79,900 |
| 2007-02-16 | $7.21 | $7.21 | 119,400 |
| 2007-02-15 | $7.03 | $7.03 | 62,700 |
| 2007-02-14 | $6.95 | $6.95 | 89,600 |
| 2007-02-13 | $6.97 | $6.97 | 39,900 |
| 2007-02-12 | $6.75 | $6.75 | 17,600 |
| 2007-02-09 | $6.82 | $6.82 | 14,000 |
| 2007-02-08 | $6.82 | $6.82 | 22,100 |
| 2007-02-07 | $6.71 | $6.71 | 23,100 |
| 2007-02-06 | $6.50 | $6.50 | 8,800 |
| 2007-02-05 | $6.51 | $6.51 | 17,000 |
| 2007-02-02 | $6.53 | $6.53 | 18,500 |
| 2007-02-01 | $6.36 | $6.36 | 32,000 |
| 2007-01-31 | $6.32 | $6.32 | 54,500 |
| 2007-01-30 | $6.48 | $6.48 | 62,400 |
| 2007-01-29 | $6.35 | $6.35 | 39,300 |
| 2007-01-26 | $6.58 | $6.58 | 13,000 |
| 2007-01-25 | $6.58 | $6.58 | 11,700 |
| 2007-01-24 | $6.62 | $6.62 | 17,400 |
| 2007-01-23 | $6.66 | $6.66 | 27,800 |
| 2007-01-22 | $6.69 | $6.69 | 46,200 |
| 2007-01-19 | $6.88 | $6.88 | 42,400 |
| 2007-01-18 | $6.66 | $6.66 | 34,000 |
| 2007-01-17 | $6.50 | $6.50 | 29,700 |
| 2007-01-16 | $6.57 | $6.57 | 32,200 |
| 2007-01-12 | $6.25 | $6.25 | 193,600 |
| 2007-01-11 | $6.12 | $6.12 | 64,900 |
| 2007-01-10 | $6.12 | $6.12 | 6,100 |
| 2007-01-09 | $6.03 | $6.03 | 15,200 |
| 2007-01-08 | $6.05 | $6.05 | 11,800 |
| 2007-01-05 | $5.90 | $5.90 | 12,000 |
| 2007-01-04 | $5.98 | $5.98 | 9,300 |
| 2007-01-03 | $6.08 | $6.08 | 15,700 |