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
- 1984-09-07 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 | $12.40 | $12.40 | 9,675 | — | — |
| 2007-12-28 | $10.80 | $10.80 | 3,688 | — | — |
| 2007-12-27 | $10.96 | $10.96 | 400 | — | — |
| 2007-12-26 | $10.96 | $10.96 | 1,100 | — | — |
| 2007-12-24 | $10.96 | $10.96 | 88 | — | — |
| 2007-12-21 | $10.80 | $10.80 | 288 | — | — |
| 2007-12-20 | $11.20 | $11.20 | 513 | — | — |
| 2007-12-19 | $10.72 | $10.72 | 525 | — | — |
| 2007-12-18 | $10.88 | $10.88 | 175 | — | — |
| 2007-12-17 | $11.20 | $11.20 | 250 | — | — |
| 2007-12-14 | $10.96 | $10.96 | 1,263 | — | — |
| 2007-12-13 | $11.60 | $11.60 | 1,088 | — | — |
| 2007-12-12 | $12.16 | $12.16 | 188 | — | — |
| 2007-12-11 | $12.16 | $12.16 | 1,513 | — | — |
| 2007-12-10 | $12.40 | $12.40 | 0 | — | — |
| 2007-12-07 | $12.40 | $12.40 | 1,325 | — | — |
| 2007-12-06 | $12.16 | $12.16 | 250 | — | — |
| 2007-12-05 | $12.16 | $12.16 | 125 | — | — |
| 2007-12-04 | $12.16 | $12.16 | 24,938 | — | — |
| 2007-12-03 | $12.40 | $12.40 | 1,500 | — | — |
| 2007-11-30 | $12.32 | $12.32 | 12,013 | — | — |
| 2007-11-29 | $10.40 | $10.40 | 1,988 | — | — |
| 2007-11-28 | $11.84 | $11.84 | 3,013 | — | — |
| 2007-11-27 | $12.48 | $12.48 | 388 | — | — |
| 2007-11-26 | $12.72 | $12.72 | 525 | — | — |
| 2007-11-23 | $12.64 | $12.64 | 738 | — | — |
| 2007-11-21 | $12.80 | $12.80 | 288 | — | — |
| 2007-11-20 | $12.80 | $12.80 | 1,463 | — | — |
| 2007-11-19 | $12.80 | $12.80 | 1,313 | — | — |
| 2007-11-16 | $12.80 | $12.80 | 5,188 | — | — |
| 2007-11-15 | $12.80 | $12.80 | 4,238 | — | — |
| 2007-11-14 | $13.04 | $13.04 | 4,150 | — | — |
| 2007-11-13 | $12.96 | $12.96 | 888 | — | — |
| 2007-11-12 | $13.04 | $13.04 | 5,313 | — | — |
| 2007-11-09 | $13.28 | $13.28 | 5,688 | — | — |
| 2007-11-08 | $13.36 | $13.36 | 10,225 | — | — |
| 2007-11-07 | $12.96 | $12.96 | 3,125 | — | — |
| 2007-11-06 | $13.12 | $13.12 | 3,063 | — | — |
| 2007-11-05 | $13.60 | $13.60 | 238 | — | — |
| 2007-11-02 | $13.60 | $13.60 | 13,200 | — | — |
| 2007-11-01 | $14.00 | $14.00 | 5,125 | — | — |
| 2007-10-31 | $13.68 | $13.68 | 2,000 | — | — |
| 2007-10-30 | $13.20 | $13.20 | 2,500 | — | — |
| 2007-10-29 | $13.52 | $13.52 | 2,425 | — | — |
| 2007-10-26 | $13.52 | $13.52 | 5,488 | — | — |
| 2007-10-25 | $13.20 | $13.20 | 1,813 | — | — |
| 2007-10-24 | $13.60 | $13.60 | 1,588 | — | — |
| 2007-10-23 | $13.68 | $13.68 | 9,075 | — | — |
| 2007-10-22 | $13.76 | $13.76 | 3,450 | — | — |
| 2007-10-19 | $13.68 | $13.68 | 4,325 | — | — |
| 2007-10-18 | $13.76 | $13.76 | 2,813 | — | — |
| 2007-10-17 | $14.00 | $14.00 | 3,563 | — | — |
| 2007-10-16 | $14.08 | $14.08 | 10,250 | — | — |
| 2007-10-15 | $14.08 | $14.08 | 3,075 | — | — |
| 2007-10-12 | $13.44 | $13.44 | 5,925 | — | — |
| 2007-10-11 | $13.12 | $13.12 | 3,075 | — | — |
| 2007-10-10 | $13.44 | $13.44 | 2,000 | — | — |
| 2007-10-09 | $12.80 | $12.80 | 2,438 | — | — |
| 2007-10-08 | $12.56 | $12.56 | 3,825 | — | — |
| 2007-10-05 | $12.72 | $12.72 | 2,450 | — | — |
| 2007-10-04 | $13.68 | $13.68 | 2,600 | — | — |
| 2007-10-03 | $14.40 | $14.40 | 5,788 | — | — |
| 2007-10-02 | $14.08 | $14.08 | 5,888 | — | — |
| 2007-10-01 | $12.80 | $12.80 | 4,638 | — | — |
| 2007-09-28 | $12.32 | $12.32 | 3,063 | — | — |
| 2007-09-27 | $11.92 | $11.92 | 6,350 | — | — |
| 2007-09-26 | $11.20 | $11.20 | 1,325 | — | — |
| 2007-09-25 | $11.20 | $11.20 | 2,763 | — | — |
| 2007-09-24 | $12.00 | $12.00 | 2,338 | — | — |
| 2007-09-21 | $12.00 | $12.00 | 4,938 | — | — |
| 2007-09-20 | $12.00 | $12.00 | 2,825 | — | — |
| 2007-09-19 | $11.60 | $11.60 | 5,450 | — | — |
| 2007-09-18 | $11.76 | $11.76 | 1,850 | — | — |
| 2007-09-17 | $10.56 | $10.56 | 1,038 | — | — |
| 2007-09-14 | $11.44 | $11.44 | 4,363 | — | — |
| 2007-09-13 | $11.60 | $11.60 | 1,688 | — | — |
| 2007-09-12 | $11.04 | $11.04 | 3,750 | — | — |
| 2007-09-11 | $11.84 | $11.84 | 6,663 | — | — |
| 2007-09-10 | $12.08 | $12.08 | 5,825 | — | — |
| 2007-09-07 | $12.00 | $12.00 | 4,025 | — | — |
| 2007-09-06 | $11.92 | $11.92 | 6,875 | — | — |
| 2007-09-05 | $11.52 | $11.52 | 6,138 | — | — |
| 2007-09-04 | $11.60 | $11.60 | 7,838 | — | — |
| 2007-08-31 | $12.00 | $12.00 | 5,338 | — | — |
| 2007-08-30 | $11.60 | $11.60 | 5,413 | — | — |
| 2007-08-29 | $10.40 | $10.40 | 8,813 | — | — |
| 2007-08-28 | $11.20 | $11.20 | 17,763 | — | — |
| 2007-08-27 | $9.36 | $9.36 | 4,975 | — | — |
| 2007-08-24 | $8.80 | $8.80 | 2,363 | — | — |
| 2007-08-23 | $8.40 | $8.40 | 2,625 | — | — |
| 2007-08-22 | $8.40 | $8.40 | 1,363 | — | — |
| 2007-08-21 | $8.00 | $8.00 | 1,463 | — | — |
| 2007-08-20 | $8.16 | $8.16 | 125 | — | — |
| 2007-08-17 | $8.40 | $8.40 | 850 | — | — |
| 2007-08-16 | $8.40 | $8.40 | 2,150 | — | — |
| 2007-08-15 | $8.96 | $8.96 | 5,950 | — | — |
| 2007-08-14 | $7.36 | $7.36 | 1,625 | — | — |
| 2007-08-13 | $7.20 | $7.20 | 1,175 | — | — |
| 2007-08-10 | $7.92 | $7.92 | 1,213 | — | — |
| 2007-08-09 | $7.84 | $7.84 | 650 | — | — |
| 2007-08-08 | $7.68 | $7.68 | 2,250 | — | — |
| 2007-08-07 | $7.60 | $7.60 | 2,013 | — | — |
| 2007-08-06 | $7.36 | $7.36 | 863 | — | — |
| 2007-08-03 | $7.84 | $7.84 | 0 | — | — |
| 2007-08-02 | $7.84 | $7.84 | 88 | — | — |
| 2007-08-01 | $7.92 | $7.92 | 1,000 | — | — |
| 2007-07-31 | $8.08 | $8.08 | 3,763 | — | — |
| 2007-07-30 | $7.92 | $7.92 | 2,750 | — | — |
| 2007-07-27 | $6.40 | $6.40 | 5,000 | — | — |
| 2007-07-26 | $6.24 | $6.24 | 2,088 | — | — |
| 2007-07-25 | $5.92 | $5.92 | 0 | — | — |
| 2007-07-24 | $5.92 | $5.92 | 125 | — | — |
| 2007-07-23 | $6.00 | $6.00 | 38 | — | — |
| 2007-07-20 | $5.92 | $5.92 | 63 | — | — |
| 2007-07-19 | $6.24 | $6.24 | 50 | — | — |
| 2007-07-18 | $6.00 | $6.00 | 475 | — | — |
| 2007-07-17 | $6.56 | $6.56 | 1,638 | — | — |
| 2007-07-16 | $6.24 | $6.24 | 938 | — | — |
| 2007-07-13 | $6.00 | $6.00 | 0 | — | — |
| 2007-07-12 | $6.00 | $6.00 | 0 | — | — |
| 2007-07-11 | $6.00 | $6.00 | 63 | — | — |
| 2007-07-10 | $6.00 | $6.00 | 2,800 | — | — |
| 2007-07-09 | $6.00 | $6.00 | 725 | — | — |
| 2007-07-06 | $6.24 | $6.24 | 88 | — | — |
| 2007-07-05 | $6.40 | $6.40 | 50 | — | — |
| 2007-07-03 | $6.40 | $6.40 | 400 | — | — |
| 2007-07-02 | $6.40 | $6.40 | 163 | — | — |
| 2007-06-29 | $6.40 | $6.40 | 1,425 | — | — |
| 2007-06-28 | $6.40 | $6.40 | 125 | — | — |
| 2007-06-27 | $6.16 | $6.16 | 1,025 | — | — |
| 2007-06-26 | $6.08 | $6.08 | 125 | — | — |
| 2007-06-25 | $6.40 | $6.40 | 638 | — | — |
| 2007-06-22 | $6.24 | $6.24 | 1,100 | — | — |
| 2007-06-21 | $6.24 | $6.24 | 650 | — | — |
| 2007-06-20 | $6.08 | $6.08 | 1,388 | — | — |
| 2007-06-19 | $5.92 | $5.92 | 600 | — | — |
| 2007-06-18 | $5.76 | $5.76 | 325 | — | — |
| 2007-06-15 | $6.00 | $6.00 | 0 | — | — |
| 2007-06-14 | $6.00 | $6.00 | 513 | — | — |
| 2007-06-13 | $5.84 | $5.84 | 125 | — | — |
| 2007-06-12 | $6.16 | $6.16 | 0 | — | — |
| 2007-06-11 | $6.16 | $6.16 | 150 | — | — |
| 2007-06-08 | $6.16 | $6.16 | 0 | — | — |
| 2007-06-07 | $6.16 | $6.16 | 75 | — | — |
| 2007-06-06 | $5.68 | $5.68 | 63 | — | — |
| 2007-06-05 | $6.16 | $6.16 | 913 | — | — |
| 2007-06-04 | $6.16 | $6.16 | 313 | — | — |
| 2007-06-01 | $6.16 | $6.16 | 638 | — | — |
| 2007-05-31 | $6.40 | $6.40 | 5,138 | — | — |
| 2007-05-30 | $5.60 | $5.60 | 1,288 | — | — |
| 2007-05-29 | $6.00 | $6.00 | 975 | — | — |
| 2007-05-25 | $6.00 | $6.00 | 1,138 | — | — |
| 2007-05-24 | $5.20 | $5.20 | 38 | — | — |
| 2007-05-23 | $5.60 | $5.60 | 513 | — | — |
| 2007-05-22 | $5.12 | $5.12 | 625 | — | — |
| 2007-05-21 | $5.12 | $5.12 | 1,075 | — | — |
| 2007-05-18 | $5.60 | $5.60 | 188 | — | — |
| 2007-05-17 | $5.60 | $5.60 | 1,838 | — | — |
| 2007-05-16 | $5.76 | $5.76 | 0 | — | — |
| 2007-05-15 | $5.76 | $5.76 | 250 | — | — |
| 2007-05-14 | $6.00 | $6.00 | 0 | — | — |
| 2007-05-11 | $6.00 | $6.00 | 1,388 | — | — |
| 2007-05-10 | $6.00 | $6.00 | 625 | — | — |
| 2007-05-09 | $6.00 | $6.00 | 125 | — | — |
| 2007-05-08 | $5.60 | $5.60 | 0 | — | — |
| 2007-05-07 | $5.60 | $5.60 | 400 | — | — |
| 2007-05-04 | $6.00 | $6.00 | 263 | — | — |
| 2007-05-03 | $5.60 | $5.60 | 325 | — | — |
| 2007-05-02 | $6.00 | $6.00 | 1,488 | — | — |
| 2007-05-01 | $5.92 | $5.92 | 638 | — | — |
| 2007-04-30 | $6.16 | $6.16 | 263 | — | — |
| 2007-04-27 | $6.16 | $6.16 | 3,013 | — | — |
| 2007-04-26 | $6.32 | $6.32 | 2,788 | — | — |
| 2007-04-25 | $6.08 | $6.08 | 5,425 | — | — |
| 2007-04-24 | $6.32 | $6.32 | 538 | — | — |
| 2007-04-23 | $6.00 | $6.00 | 2,063 | — | — |
| 2007-04-20 | $5.84 | $5.84 | 163 | — | — |
| 2007-04-19 | $5.84 | $5.84 | 4,850 | — | — |
| 2007-04-18 | $5.68 | $5.68 | 125 | — | — |
| 2007-04-17 | $5.68 | $5.68 | 8,588 | — | — |
| 2007-04-16 | $6.08 | $6.08 | 11,700 | — | — |
| 2007-04-13 | $5.28 | $5.28 | 4,000 | — | — |
| 2007-04-12 | $4.80 | $4.80 | 1,600 | — | — |
| 2007-04-11 | $4.56 | $4.56 | 1,600 | — | — |
| 2007-04-10 | $4.80 | $4.80 | 563 | — | — |
| 2007-04-09 | $4.16 | $4.16 | 388 | — | — |
| 2007-04-05 | $4.40 | $4.40 | 13 | — | — |
| 2007-04-04 | $4.16 | $4.16 | 375 | — | — |
| 2007-04-03 | $4.08 | $4.08 | 1,375 | — | — |
| 2007-04-02 | $4.08 | $4.08 | 25 | — | — |
| 2007-03-30 | $4.08 | $4.08 | 125 | — | — |
| 2007-03-29 | $4.08 | $4.08 | 475 | — | — |
| 2007-03-28 | $4.56 | $4.56 | 0 | — | — |
| 2007-03-27 | $4.56 | $4.56 | 0 | — | — |
| 2007-03-26 | $4.56 | $4.56 | 0 | — | — |
| 2007-03-23 | $4.56 | $4.56 | 6,363 | — | — |
| 2007-03-22 | $4.80 | $4.80 | 175 | — | — |
| 2007-03-21 | $4.80 | $4.80 | 0 | — | — |
| 2007-03-20 | $4.80 | $4.80 | 175 | — | — |
| 2007-03-19 | $4.80 | $4.80 | 0 | — | — |
| 2007-03-16 | $4.80 | $4.80 | 0 | — | — |
| 2007-03-15 | $4.80 | $4.80 | 0 | — | — |
| 2007-03-14 | $4.80 | $4.80 | 38 | — | — |
| 2007-03-13 | $4.40 | $4.40 | 25 | — | — |
| 2007-03-12 | $4.80 | $4.80 | 25 | — | — |
| 2007-03-09 | $4.40 | $4.40 | 0 | — | — |
| 2007-03-08 | $4.40 | $4.40 | 13 | — | — |
| 2007-03-07 | $4.40 | $4.40 | 0 | — | — |
| 2007-03-06 | $4.40 | $4.40 | 0 | — | — |
| 2007-03-05 | $4.40 | $4.40 | 0 | — | — |
| 2007-03-02 | $4.40 | $4.40 | 13 | — | — |
| 2007-03-01 | $4.40 | $4.40 | 3,188 | — | — |
| 2007-02-28 | $4.96 | $4.96 | 275 | — | — |
| 2007-02-27 | $4.72 | $4.72 | 0 | — | — |
| 2007-02-26 | $4.72 | $4.72 | 0 | — | — |
| 2007-02-23 | $4.72 | $4.72 | 0 | — | — |
| 2007-02-22 | $4.72 | $4.72 | 0 | — | — |
| 2007-02-21 | $4.72 | $4.72 | 25 | — | — |
| 2007-02-20 | $5.36 | $5.36 | 1,375 | — | — |
| 2007-02-16 | $4.72 | $4.72 | 125 | — | — |
| 2007-02-15 | $4.72 | $4.72 | 125 | — | — |
| 2007-02-14 | $4.88 | $4.88 | 563 | — | — |
| 2007-02-13 | $4.88 | $4.88 | 425 | — | — |
| 2007-02-12 | $4.56 | $4.56 | 238 | — | — |
| 2007-02-09 | $4.88 | $4.88 | 0 | — | — |
| 2007-02-08 | $4.88 | $4.88 | 13 | — | — |
| 2007-02-07 | $4.88 | $4.88 | 0 | — | — |
| 2007-02-06 | $4.88 | $4.88 | 0 | — | — |
| 2007-02-05 | $4.88 | $4.88 | 0 | — | — |
| 2007-02-02 | $4.88 | $4.88 | 575 | — | — |
| 2007-02-01 | $4.88 | $4.88 | 0 | — | — |
| 2007-01-31 | $4.88 | $4.88 | 4,900 | — | — |
| 2007-01-30 | $4.56 | $4.56 | 0 | — | — |
| 2007-01-29 | $4.56 | $4.56 | 0 | — | — |
| 2007-01-26 | $4.56 | $4.56 | 38 | — | — |
| 2007-01-25 | $4.16 | $4.16 | 888 | — | — |
| 2007-01-24 | $4.32 | $4.32 | 863 | — | — |
| 2007-01-23 | $4.24 | $4.24 | 1,013 | — | — |
| 2007-01-22 | $4.32 | $4.32 | 2,175 | — | — |
| 2007-01-19 | $4.08 | $4.08 | 0 | — | — |
| 2007-01-18 | $4.08 | $4.08 | 0 | — | — |
| 2007-01-17 | $4.08 | $4.08 | 6,250 | — | — |
| 2007-01-16 | $3.20 | $3.20 | 250 | — | — |
| 2007-01-12 | $3.04 | $3.04 | 250 | — | — |
| 2007-01-11 | $3.20 | $3.20 | 0 | — | — |
| 2007-01-10 | $3.20 | $3.20 | 0 | — | — |
| 2007-01-09 | $3.20 | $3.20 | 0 | — | — |
| 2007-01-08 | $3.20 | $3.20 | 0 | — | — |
| 2007-01-05 | $3.20 | $3.20 | 300 | — | — |
| 2007-01-04 | $3.20 | $3.20 | 13 | — | — |
| 2007-01-03 | $3.20 | $3.20 | 0 | — | — |