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
- 2007-06-07 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 | $7.20 | $7.26 | 6,000 |
| 2007-12-28 | $7.25 | $7.31 | 12,000 |
| 2007-12-27 | $7.21 | $7.27 | 24,000 |
| 2007-12-26 | $7.08 | $7.14 | 44,000 |
| 2007-12-24 | $7.12 | $7.18 | 7,000 |
| 2007-12-21 | $7.10 | $7.16 | 18,000 |
| 2007-12-20 | $7.09 | $7.15 | 22,000 |
| 2007-12-19 | $7.01 | $7.07 | 36,000 |
| 2007-12-18 | $6.85 | $6.91 | 29,000 |
| 2007-12-17 | $6.90 | $6.96 | 19,000 |
| 2007-12-14 | $7.00 | $7.06 | 27,000 |
| 2007-12-13 | $6.99 | $7.05 | 34,000 |
| 2007-12-12 | $7.03 | $7.09 | 38,000 |
| 2007-12-11 | $7.14 | $7.20 | 22,000 |
| 2007-12-10 | $7.10 | $7.16 | 14,000 |
| 2007-12-07 | $6.98 | $7.04 | 10,000 |
| 2007-12-06 | $6.94 | $7.00 | 17,000 |
| 2007-12-05 | $6.92 | $6.98 | 26,000 |
| 2007-12-04 | $7.02 | $7.08 | 51,000 |
| 2007-12-03 | $7.41 | $7.47 | 17,000 |
| 2007-11-30 | $7.52 | $7.59 | 28,000 |
| 2007-11-29 | $7.60 | $7.67 | 10,000 |
| 2007-11-28 | $7.17 | $7.23 | 0 |
| 2007-11-27 | $7.17 | $7.23 | 34,000 |
| 2007-11-26 | $7.32 | $7.38 | 12,000 |
| 2007-11-23 | $7.12 | $7.18 | 11,000 |
| 2007-11-21 | $6.70 | $6.75 | 22,000 |
| 2007-11-20 | $6.67 | $6.72 | 15,000 |
| 2007-11-19 | $6.73 | $6.78 | 25,000 |
| 2007-11-16 | $6.86 | $6.91 | 28,000 |
| 2007-11-15 | $6.91 | $6.97 | 19,000 |
| 2007-11-14 | $7.07 | $7.13 | 15,000 |
| 2007-11-13 | $6.99 | $6.99 | 47,000 |
| 2007-11-12 | $6.78 | $6.78 | 61,000 |
| 2007-11-09 | $7.09 | $7.09 | 38,000 |
| 2007-11-08 | $7.22 | $7.22 | 19,000 |
| 2007-11-07 | $7.25 | $7.25 | 11,000 |
| 2007-11-06 | $7.40 | $7.40 | 26,000 |
| 2007-11-05 | $7.52 | $7.52 | 22,000 |
| 2007-11-02 | $7.60 | $7.60 | 13,000 |
| 2007-11-01 | $7.60 | $7.60 | 24,000 |
| 2007-10-31 | $7.51 | $7.51 | 30,000 |
| 2007-10-30 | $7.52 | $7.52 | 9,000 |
| 2007-10-29 | $7.41 | $7.41 | 20,000 |
| 2007-10-26 | $7.49 | $7.49 | 47,000 |
| 2007-10-25 | $7.43 | $7.43 | 33,000 |
| 2007-10-24 | $7.35 | $7.35 | 10,000 |
| 2007-10-23 | $7.44 | $7.44 | 14,000 |
| 2007-10-22 | $7.32 | $7.32 | 19,000 |
| 2007-10-19 | $7.39 | $7.39 | 26,000 |
| 2007-10-18 | $7.38 | $7.38 | 20,000 |
| 2007-10-17 | $7.36 | $7.36 | 48,000 |
| 2007-10-16 | $7.12 | $7.12 | 16,000 |
| 2007-10-15 | $7.23 | $7.23 | 4,000 |
| 2007-10-12 | $7.16 | $7.16 | 10,000 |
| 2007-10-11 | $7.23 | $7.23 | 32,000 |
| 2007-10-10 | $7.25 | $7.25 | 10,000 |
| 2007-10-09 | $7.16 | $7.16 | 9,000 |
| 2007-10-08 | $7.18 | $7.18 | 33,000 |
| 2007-10-05 | $7.32 | $7.32 | 27,000 |
| 2007-10-04 | $7.19 | $7.19 | 20,000 |
| 2007-10-03 | $7.22 | $7.22 | 19,000 |
| 2007-10-02 | $7.26 | $7.26 | 22,000 |
| 2007-10-01 | $7.27 | $7.27 | 39,000 |
| 2007-09-28 | $7.31 | $7.31 | 24,000 |
| 2007-09-27 | $7.28 | $7.28 | 24,000 |
| 2007-09-26 | $7.15 | $7.15 | 22,000 |
| 2007-09-25 | $7.10 | $7.10 | 30,000 |
| 2007-09-24 | $7.23 | $7.23 | 7,000 |
| 2007-09-21 | $7.13 | $7.13 | 40,000 |
| 2007-09-20 | $7.12 | $7.12 | 18,000 |
| 2007-09-19 | $7.16 | $7.16 | 28,000 |
| 2007-09-18 | $7.05 | $7.05 | 6,000 |
| 2007-09-17 | $6.99 | $6.99 | 12,000 |
| 2007-09-14 | $7.07 | $7.07 | 12,000 |
| 2007-09-13 | $7.23 | $7.23 | 12,000 |
| 2007-09-12 | $7.23 | $7.23 | 15,000 |
| 2007-09-11 | $7.13 | $7.13 | 13,000 |
| 2007-09-10 | $7.15 | $7.15 | 26,000 |
| 2007-09-07 | $6.98 | $6.98 | 32,000 |
| 2007-09-06 | $7.13 | $7.13 | 14,000 |
| 2007-09-05 | $7.10 | $7.10 | 33,000 |
| 2007-09-04 | $7.16 | $7.16 | 32,000 |
| 2007-08-31 | $7.12 | $7.12 | 19,000 |
| 2007-08-30 | $6.95 | $6.95 | 12,000 |
| 2007-08-29 | $6.86 | $6.86 | 9,000 |
| 2007-08-28 | $6.63 | $6.63 | 36,000 |
| 2007-08-27 | $6.98 | $6.98 | 0 |
| 2007-08-24 | $6.98 | $6.98 | 34,000 |
| 2007-08-23 | $6.84 | $6.84 | 35,000 |
| 2007-08-22 | $6.67 | $6.67 | 18,000 |
| 2007-08-21 | $6.54 | $6.54 | 45,000 |
| 2007-08-20 | $6.58 | $6.58 | 58,000 |
| 2007-08-17 | $6.63 | $6.63 | 23,000 |
| 2007-08-16 | $6.44 | $6.44 | 14,000 |
| 2007-08-15 | $6.58 | $6.58 | 20,000 |
| 2007-08-14 | $6.57 | $6.57 | 509,000 |
| 2007-08-13 | $6.76 | $6.76 | 52,000 |
| 2007-08-10 | $6.80 | $6.80 | 35,000 |
| 2007-08-09 | $6.80 | $6.80 | 31,000 |
| 2007-08-08 | $7.02 | $7.02 | 39,000 |
| 2007-08-07 | $6.94 | $6.94 | 30,000 |
| 2007-08-06 | $6.72 | $6.72 | 54,000 |
| 2007-08-03 | $6.83 | $6.83 | 76,000 |
| 2007-08-02 | $6.83 | $6.83 | 28,000 |
| 2007-08-01 | $6.79 | $6.79 | 17,000 |
| 2007-07-31 | $6.80 | $6.80 | 23,000 |
| 2007-07-30 | $6.72 | $6.72 | 4,000 |
| 2007-07-27 | $6.50 | $6.50 | 18,000 |
| 2007-07-26 | $6.66 | $6.66 | 18,000 |
| 2007-07-25 | $6.93 | $6.93 | 13,000 |
| 2007-07-24 | $6.97 | $6.97 | 70,000 |
| 2007-07-23 | $7.08 | $7.08 | 85,000 |
| 2007-07-20 | $7.05 | $7.05 | 39,000 |
| 2007-07-19 | $7.05 | $7.05 | 19,000 |
| 2007-07-18 | $7.19 | $7.19 | 24,000 |
| 2007-07-17 | $7.17 | $7.17 | 18,000 |
| 2007-07-16 | $7.13 | $7.13 | 15,000 |
| 2007-07-13 | $7.13 | $7.13 | 11,000 |
| 2007-07-12 | $7.13 | $7.13 | 323,000 |
| 2007-07-11 | $7.11 | $7.11 | 7,000 |
| 2007-07-10 | $7.02 | $7.02 | 79,000 |
| 2007-07-09 | $7.30 | $7.30 | 22,000 |
| 2007-07-06 | $7.32 | $7.32 | 45,000 |
| 2007-07-05 | $7.30 | $7.30 | 29,000 |
| 2007-07-03 | $7.13 | $7.13 | 43,000 |
| 2007-07-02 | $7.23 | $7.23 | 47,000 |
| 2007-06-29 | $7.13 | $7.13 | 9,000 |
| 2007-06-28 | $7.13 | $7.13 | 228,000 |
| 2007-06-27 | $7.12 | $7.12 | 41,000 |
| 2007-06-26 | $7.09 | $7.09 | 15,000 |
| 2007-06-25 | $7.03 | $7.03 | 6,000 |
| 2007-06-22 | $7.09 | $7.09 | 8,000 |
| 2007-06-21 | $6.92 | $6.92 | 13,000 |
| 2007-06-20 | $6.94 | $6.94 | 16,000 |
| 2007-06-19 | $7.11 | $7.11 | 30,000 |
| 2007-06-18 | $7.15 | $7.15 | 46,000 |
| 2007-06-15 | $7.19 | $7.19 | 26,000 |
| 2007-06-14 | $7.14 | $7.14 | 22,000 |
| 2007-06-13 | $7.05 | $7.05 | 25,000 |
| 2007-06-12 | $7.13 | $7.13 | 27,000 |
| 2007-06-11 | $7.10 | $7.10 | 47,000 |
| 2007-06-08 | $7.13 | $7.13 | 13,000 |
| 2007-06-07 | $6.98 | $6.98 | 0 |