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
- 2001-09-18 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 | $7.07 | $7.37 | 44,800 |
| 2007-12-28 | $7.02 | $7.33 | 30,000 |
| 2007-12-27 | $7.13 | $7.44 | 35,600 |
| 2007-12-26 | $7.21 | $7.52 | 57,600 |
| 2007-12-24 | $7.21 | $7.53 | 24,400 |
| 2007-12-21 | $7.14 | $7.45 | 166,000 |
| 2007-12-20 | $6.87 | $7.16 | 64,000 |
| 2007-12-19 | $6.79 | $7.08 | 69,600 |
| 2007-12-18 | $6.95 | $7.25 | 90,400 |
| 2007-12-17 | $6.84 | $7.14 | 163,600 |
| 2007-12-14 | $7.17 | $7.48 | 156,000 |
| 2007-12-13 | $7.17 | $7.48 | 82,800 |
| 2007-12-12 | $7.62 | $7.95 | 145,200 |
| 2007-12-11 | $7.64 | $7.97 | 146,000 |
| 2007-12-10 | $7.72 | $8.06 | 111,200 |
| 2007-12-07 | $7.79 | $8.13 | 72,400 |
| 2007-12-06 | $7.88 | $8.23 | 108,800 |
| 2007-12-05 | $7.40 | $7.73 | 179,200 |
| 2007-12-04 | $7.07 | $7.38 | 37,600 |
| 2007-12-03 | $7.28 | $7.59 | 88,000 |
| 2007-11-30 | $7.10 | $7.41 | 62,800 |
| 2007-11-29 | $7.09 | $7.39 | 95,200 |
| 2007-11-28 | $6.85 | $7.15 | 78,000 |
| 2007-11-27 | $6.83 | $7.13 | 72,800 |
| 2007-11-26 | $6.58 | $6.86 | 70,400 |
| 2007-11-23 | $6.79 | $7.09 | 49,600 |
| 2007-11-21 | $6.48 | $6.76 | 38,400 |
| 2007-11-20 | $6.66 | $6.95 | 93,600 |
| 2007-11-19 | $6.55 | $6.84 | 37,600 |
| 2007-11-16 | $6.59 | $6.88 | 50,000 |
| 2007-11-15 | $6.52 | $6.80 | 58,800 |
| 2007-11-14 | $6.90 | $7.20 | 62,800 |
| 2007-11-13 | $6.94 | $7.24 | 70,400 |
| 2007-11-12 | $6.65 | $6.94 | 127,200 |
| 2007-11-09 | $6.66 | $6.95 | 133,600 |
| 2007-11-08 | $6.74 | $7.03 | 69,600 |
| 2007-11-07 | $6.81 | $7.11 | 57,600 |
| 2007-11-06 | $7.09 | $7.39 | 108,800 |
| 2007-11-05 | $7.02 | $7.32 | 41,600 |
| 2007-11-02 | $7.11 | $7.42 | 54,800 |
| 2007-11-01 | $7.21 | $7.52 | 106,000 |
| 2007-10-31 | $7.29 | $7.61 | 224,400 |
| 2007-10-30 | $6.81 | $7.11 | 80,000 |
| 2007-10-29 | $7.03 | $7.33 | 95,600 |
| 2007-10-26 | $7.37 | $7.69 | 96,400 |
| 2007-10-25 | $7.66 | $7.99 | 91,600 |
| 2007-10-24 | $7.60 | $7.93 | 126,800 |
| 2007-10-23 | $7.82 | $8.16 | 112,800 |
| 2007-10-22 | $7.90 | $8.25 | 191,200 |
| 2007-10-19 | $8.01 | $8.36 | 304,400 |
| 2007-10-18 | $7.93 | $8.28 | 115,200 |
| 2007-10-17 | $8.04 | $8.39 | 598,000 |
| 2007-10-16 | $8.00 | $8.35 | 47,600 |
| 2007-10-15 | $8.11 | $8.47 | 92,800 |
| 2007-10-12 | $7.74 | $8.07 | 266,000 |
| 2007-10-11 | $7.45 | $7.78 | 74,400 |
| 2007-10-10 | $7.57 | $7.90 | 24,400 |
| 2007-10-09 | $7.50 | $7.82 | 50,000 |
| 2007-10-08 | $7.52 | $7.84 | 31,200 |
| 2007-10-05 | $7.62 | $7.95 | 56,400 |
| 2007-10-04 | $7.87 | $8.22 | 55,600 |
| 2007-10-03 | $7.82 | $8.16 | 82,400 |
| 2007-10-02 | $8.08 | $8.43 | 39,200 |
| 2007-10-01 | $7.79 | $8.13 | 110,800 |
| 2007-09-28 | $7.75 | $8.09 | 64,000 |
| 2007-09-27 | $7.76 | $8.10 | 51,200 |
| 2007-09-26 | $7.41 | $7.73 | 94,400 |
| 2007-09-25 | $7.58 | $7.86 | 104,800 |
| 2007-09-24 | $7.90 | $8.18 | 64,800 |
| 2007-09-21 | $7.93 | $8.21 | 41,600 |
| 2007-09-20 | $7.96 | $8.25 | 126,000 |
| 2007-09-19 | $8.37 | $8.68 | 47,600 |
| 2007-09-18 | $8.32 | $8.62 | 44,000 |
| 2007-09-17 | $8.34 | $8.64 | 30,000 |
| 2007-09-14 | $8.43 | $8.74 | 65,200 |
| 2007-09-13 | $8.28 | $8.58 | 145,600 |
| 2007-09-12 | $8.62 | $8.93 | 90,800 |
| 2007-09-11 | $8.74 | $9.06 | 23,200 |
| 2007-09-10 | $8.79 | $9.11 | 45,200 |
| 2007-09-07 | $8.89 | $9.21 | 54,400 |
| 2007-09-06 | $9.22 | $9.56 | 49,200 |
| 2007-09-05 | $9.09 | $9.41 | 26,000 |
| 2007-09-04 | $9.29 | $9.63 | 118,400 |
| 2007-08-31 | $9.20 | $9.53 | 116,000 |
| 2007-08-30 | $8.96 | $9.28 | 83,600 |
| 2007-08-29 | $9.01 | $9.34 | 58,800 |
| 2007-08-28 | $8.82 | $9.14 | 113,600 |
| 2007-08-27 | $9.03 | $9.36 | 68,400 |
| 2007-08-24 | $9.16 | $9.49 | 47,600 |
| 2007-08-23 | $9.30 | $9.64 | 37,600 |
| 2007-08-22 | $9.33 | $9.67 | 51,200 |
| 2007-08-21 | $9.31 | $9.65 | 44,000 |
| 2007-08-20 | $9.57 | $9.91 | 234,400 |
| 2007-08-17 | $9.70 | $10.05 | 69,600 |
| 2007-08-16 | $9.58 | $9.92 | 43,600 |
| 2007-08-15 | $9.58 | $9.92 | 78,800 |
| 2007-08-14 | $9.62 | $9.96 | 29,200 |
| 2007-08-13 | $9.88 | $10.23 | 43,600 |
| 2007-08-10 | $9.97 | $10.33 | 176,000 |
| 2007-08-09 | $9.46 | $9.81 | 75,200 |
| 2007-08-08 | $9.43 | $9.77 | 153,200 |
| 2007-08-07 | $9.32 | $9.66 | 98,000 |
| 2007-08-06 | $9.40 | $9.74 | 69,600 |
| 2007-08-03 | $9.16 | $9.49 | 165,200 |
| 2007-08-02 | $9.45 | $9.79 | 211,200 |
| 2007-08-01 | $9.40 | $9.74 | 131,200 |
| 2007-07-31 | $9.72 | $10.07 | 188,000 |
| 2007-07-30 | $9.85 | $10.21 | 56,400 |
| 2007-07-27 | $9.88 | $10.24 | 66,000 |
| 2007-07-26 | $10.06 | $10.42 | 115,200 |
| 2007-07-25 | $10.81 | $11.20 | 93,600 |
| 2007-07-24 | $10.71 | $11.10 | 140,800 |
| 2007-07-23 | $10.79 | $11.18 | 325,600 |
| 2007-07-20 | $10.76 | $11.15 | 400,800 |
| 2007-07-19 | $11.03 | $11.43 | 53,600 |
| 2007-07-18 | $11.09 | $11.49 | 94,400 |
| 2007-07-17 | $11.32 | $11.73 | 232,400 |
| 2007-07-16 | $11.11 | $11.51 | 152,800 |
| 2007-07-13 | $11.14 | $11.54 | 244,400 |
| 2007-07-12 | $11.05 | $11.45 | 77,200 |
| 2007-07-11 | $11.09 | $11.49 | 88,800 |
| 2007-07-10 | $11.03 | $11.43 | 52,400 |
| 2007-07-09 | $10.99 | $11.39 | 32,400 |
| 2007-07-06 | $11.03 | $11.43 | 62,800 |
| 2007-07-05 | $10.93 | $11.33 | 28,000 |
| 2007-07-03 | $11.02 | $11.41 | 10,800 |
| 2007-07-02 | $10.86 | $11.25 | 56,000 |
| 2007-06-29 | $10.94 | $11.33 | 16,800 |
| 2007-06-28 | $10.91 | $11.31 | 24,800 |
| 2007-06-27 | $10.99 | $11.39 | 66,000 |
| 2007-06-26 | $10.93 | $11.33 | 58,400 |
| 2007-06-25 | $11.13 | $11.53 | 72,400 |
| 2007-06-22 | $10.97 | $11.37 | 105,200 |
| 2007-06-21 | $10.83 | $11.22 | 103,600 |
| 2007-06-20 | $10.60 | $10.99 | 101,200 |
| 2007-06-19 | $10.58 | $10.96 | 16,800 |
| 2007-06-18 | $10.67 | $11.05 | 24,800 |
| 2007-06-15 | $10.82 | $11.21 | 18,400 |
| 2007-06-14 | $10.77 | $11.16 | 11,600 |
| 2007-06-13 | $10.64 | $11.03 | 58,400 |
| 2007-06-12 | $10.44 | $10.82 | 46,000 |
| 2007-06-11 | $10.71 | $11.10 | 28,800 |
| 2007-06-08 | $10.76 | $11.15 | 38,800 |
| 2007-06-07 | $10.74 | $11.13 | 13,200 |
| 2007-06-06 | $10.90 | $11.30 | 32,000 |
| 2007-06-05 | $11.07 | $11.47 | 58,000 |
| 2007-06-04 | $10.86 | $11.25 | 22,000 |
| 2007-06-01 | $10.86 | $11.26 | 44,400 |
| 2007-05-31 | $10.79 | $11.18 | 26,000 |
| 2007-05-30 | $10.74 | $11.13 | 29,600 |
| 2007-05-29 | $10.81 | $11.20 | 21,600 |
| 2007-05-25 | $10.83 | $11.22 | 13,200 |
| 2007-05-24 | $10.75 | $11.14 | 72,800 |
| 2007-05-23 | $10.85 | $11.24 | 24,400 |
| 2007-05-22 | $10.85 | $11.25 | 68,800 |
| 2007-05-21 | $10.75 | $11.13 | 32,000 |
| 2007-05-18 | $10.78 | $11.17 | 14,400 |
| 2007-05-17 | $10.86 | $11.25 | 82,800 |
| 2007-05-16 | $10.98 | $11.38 | 176,800 |
| 2007-05-15 | $11.02 | $11.42 | 74,400 |
| 2007-05-14 | $11.12 | $11.53 | 9,200 |
| 2007-05-11 | $11.18 | $11.59 | 12,000 |
| 2007-05-10 | $11.09 | $11.49 | 133,200 |
| 2007-05-09 | $11.13 | $11.53 | 48,400 |
| 2007-05-08 | $10.92 | $11.31 | 16,000 |
| 2007-05-07 | $10.95 | $11.34 | 18,400 |
| 2007-05-04 | $10.87 | $11.26 | 25,200 |
| 2007-05-03 | $10.84 | $11.23 | 16,800 |
| 2007-05-02 | $10.85 | $11.24 | 24,000 |
| 2007-05-01 | $11.02 | $11.41 | 46,800 |
| 2007-04-30 | $11.13 | $11.53 | 80,400 |
| 2007-04-27 | $11.23 | $11.63 | 22,800 |
| 2007-04-26 | $11.32 | $11.73 | 185,600 |
| 2007-04-25 | $11.73 | $12.15 | 368,400 |
| 2007-04-24 | $11.90 | $12.33 | 24,400 |
| 2007-04-23 | $11.88 | $12.31 | 8,400 |
| 2007-04-20 | $11.92 | $12.35 | 31,200 |
| 2007-04-19 | $11.78 | $12.21 | 30,000 |
| 2007-04-18 | $11.99 | $12.43 | 88,400 |
| 2007-04-17 | $11.90 | $12.33 | 30,000 |
| 2007-04-16 | $11.79 | $12.21 | 42,400 |
| 2007-04-13 | $11.52 | $11.94 | 37,600 |
| 2007-04-12 | $11.69 | $12.11 | 5,600 |
| 2007-04-11 | $11.73 | $12.16 | 55,600 |
| 2007-04-10 | $11.97 | $12.41 | 21,200 |
| 2007-04-09 | $12.12 | $12.56 | 86,800 |
| 2007-04-05 | $11.67 | $12.09 | 79,600 |
| 2007-04-04 | $11.58 | $12.00 | 41,600 |
| 2007-04-03 | $11.41 | $11.82 | 46,800 |
| 2007-04-02 | $11.06 | $11.46 | 45,600 |
| 2007-03-30 | $11.15 | $11.55 | 10,000 |
| 2007-03-29 | $11.20 | $11.60 | 44,400 |
| 2007-03-28 | $11.19 | $11.59 | 24,400 |
| 2007-03-27 | $11.39 | $11.76 | 8,800 |
| 2007-03-26 | $11.70 | $12.08 | 42,000 |
| 2007-03-23 | $11.82 | $12.20 | 17,600 |
| 2007-03-22 | $11.90 | $12.29 | 6,800 |
| 2007-03-21 | $11.82 | $12.21 | 14,400 |
| 2007-03-20 | $11.53 | $11.91 | 14,800 |
| 2007-03-19 | $11.55 | $11.92 | 36,800 |
| 2007-03-16 | $11.20 | $11.56 | 39,600 |
| 2007-03-15 | $11.28 | $11.65 | 31,200 |
| 2007-03-14 | $11.26 | $11.63 | 38,000 |
| 2007-03-13 | $11.31 | $11.68 | 4,400 |
| 2007-03-12 | $11.53 | $11.91 | 18,400 |
| 2007-03-09 | $11.43 | $11.80 | 15,600 |
| 2007-03-08 | $11.25 | $11.62 | 19,600 |
| 2007-03-07 | $10.98 | $11.34 | 26,800 |
| 2007-03-06 | $11.19 | $11.56 | 19,600 |
| 2007-03-05 | $11.13 | $11.49 | 9,200 |
| 2007-03-02 | $11.08 | $11.44 | 19,200 |
| 2007-03-01 | $11.41 | $11.79 | 52,400 |
| 2007-02-28 | $11.58 | $11.96 | 48,400 |
| 2007-02-27 | $11.46 | $11.84 | 105,600 |
| 2007-02-26 | $11.83 | $12.22 | 9,600 |
| 2007-02-23 | $11.95 | $12.34 | 44,000 |
| 2007-02-22 | $11.76 | $12.15 | 84,400 |
| 2007-02-21 | $11.59 | $11.97 | 4,800 |
| 2007-02-20 | $11.79 | $12.18 | 17,200 |
| 2007-02-16 | $11.87 | $12.26 | 18,800 |
| 2007-02-15 | $11.90 | $12.29 | 24,800 |
| 2007-02-14 | $12.04 | $12.43 | 60,400 |
| 2007-02-13 | $11.46 | $11.83 | 85,600 |
| 2007-02-12 | $11.45 | $11.83 | 8,400 |
| 2007-02-09 | $11.39 | $11.76 | 72,800 |
| 2007-02-08 | $11.50 | $11.88 | 72,000 |
| 2007-02-07 | $11.41 | $11.78 | 94,800 |
| 2007-02-06 | $11.86 | $12.25 | 27,600 |
| 2007-02-05 | $12.00 | $12.39 | 10,800 |
| 2007-02-02 | $11.90 | $12.29 | 22,800 |
| 2007-02-01 | $12.25 | $12.65 | 106,000 |
| 2007-01-31 | $12.56 | $12.97 | 44,000 |
| 2007-01-30 | $12.36 | $12.77 | 18,800 |
| 2007-01-29 | $12.43 | $12.83 | 95,200 |
| 2007-01-26 | $12.38 | $12.78 | 76,400 |
| 2007-01-25 | $12.43 | $12.84 | 32,400 |
| 2007-01-24 | $12.77 | $13.19 | 28,400 |
| 2007-01-23 | $12.71 | $13.12 | 48,800 |
| 2007-01-22 | $12.78 | $13.20 | 40,000 |
| 2007-01-19 | $13.10 | $13.53 | 34,000 |
| 2007-01-18 | $13.37 | $13.81 | 100,400 |
| 2007-01-17 | $13.77 | $14.22 | 36,800 |
| 2007-01-16 | $13.85 | $14.31 | 13,600 |
| 2007-01-12 | $13.65 | $14.10 | 14,000 |
| 2007-01-11 | $13.59 | $14.04 | 38,800 |
| 2007-01-10 | $13.68 | $14.12 | 10,800 |
| 2007-01-09 | $13.74 | $14.19 | 8,000 |
| 2007-01-08 | $13.85 | $14.30 | 10,000 |
| 2007-01-05 | $13.75 | $14.20 | 40,800 |
| 2007-01-04 | $14.16 | $14.62 | 30,000 |
| 2007-01-03 | $14.33 | $14.80 | 28,800 |