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
- 1994-04-29 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 | $8.35 | $10.67 | 300 |
| 2007-12-28 | $8.67 | $11.07 | 10,800 |
| 2007-12-27 | $8.37 | $10.69 | 0 |
| 2007-12-26 | $8.37 | $10.69 | 1,200 |
| 2007-12-24 | $8.37 | $10.69 | 0 |
| 2007-12-21 | $8.37 | $10.69 | 600 |
| 2007-12-20 | $8.50 | $10.86 | 7,800 |
| 2007-12-19 | $8.33 | $10.64 | 3,900 |
| 2007-12-18 | $8.75 | $11.18 | 0 |
| 2007-12-17 | $8.75 | $11.18 | 0 |
| 2007-12-14 | $8.75 | $11.18 | 0 |
| 2007-12-13 | $8.75 | $11.18 | 600 |
| 2007-12-12 | $8.27 | $10.56 | 1,500 |
| 2007-12-11 | $8.50 | $10.86 | 3,300 |
| 2007-12-10 | $8.50 | $10.77 | 0 |
| 2007-12-07 | $8.50 | $10.77 | 0 |
| 2007-12-06 | $8.50 | $10.77 | 4,500 |
| 2007-12-05 | $8.43 | $10.68 | 0 |
| 2007-12-04 | $8.43 | $10.68 | 9,300 |
| 2007-12-03 | $8.57 | $10.85 | 600 |
| 2007-11-30 | $8.58 | $10.87 | 3,600 |
| 2007-11-29 | $8.48 | $10.75 | 0 |
| 2007-11-28 | $8.48 | $10.75 | 41,400 |
| 2007-11-27 | $8.42 | $10.66 | 0 |
| 2007-11-26 | $8.42 | $10.66 | 300 |
| 2007-11-23 | $8.42 | $10.66 | 600 |
| 2007-11-21 | $8.50 | $10.77 | 2,100 |
| 2007-11-20 | $8.33 | $10.56 | 600 |
| 2007-11-19 | $8.20 | $10.39 | 1,200 |
| 2007-11-16 | $8.67 | $10.98 | 0 |
| 2007-11-15 | $8.67 | $10.98 | 0 |
| 2007-11-14 | $8.67 | $10.98 | 0 |
| 2007-11-13 | $8.67 | $10.98 | 17,400 |
| 2007-11-12 | $8.13 | $10.30 | 900 |
| 2007-11-09 | $8.67 | $10.98 | 0 |
| 2007-11-08 | $8.67 | $10.98 | 0 |
| 2007-11-07 | $8.67 | $10.98 | 0 |
| 2007-11-06 | $8.67 | $10.98 | 0 |
| 2007-11-05 | $8.67 | $10.98 | 0 |
| 2007-11-02 | $8.67 | $10.98 | 2,400 |
| 2007-11-01 | $8.50 | $10.77 | 0 |
| 2007-10-31 | $8.50 | $10.77 | 4,500 |
| 2007-10-30 | $8.50 | $10.77 | 2,400 |
| 2007-10-29 | $8.33 | $10.56 | 3,600 |
| 2007-10-26 | $8.32 | $10.54 | 26,100 |
| 2007-10-25 | $8.83 | $11.19 | 2,100 |
| 2007-10-24 | $8.83 | $11.19 | 1,500 |
| 2007-10-23 | $8.83 | $11.19 | 900 |
| 2007-10-22 | $8.83 | $11.19 | 0 |
| 2007-10-19 | $8.83 | $11.19 | 600 |
| 2007-10-18 | $8.83 | $11.19 | 0 |
| 2007-10-17 | $8.83 | $11.19 | 0 |
| 2007-10-16 | $8.83 | $11.19 | 0 |
| 2007-10-15 | $8.83 | $11.19 | 900 |
| 2007-10-12 | $8.83 | $11.19 | 600 |
| 2007-10-11 | $9.08 | $11.51 | 0 |
| 2007-10-10 | $9.08 | $11.51 | 6,600 |
| 2007-10-09 | $8.83 | $11.19 | 28,500 |
| 2007-10-08 | $8.92 | $11.30 | 0 |
| 2007-10-05 | $8.92 | $11.30 | 0 |
| 2007-10-04 | $8.92 | $11.30 | 600 |
| 2007-10-03 | $8.83 | $11.19 | 900 |
| 2007-10-02 | $8.83 | $11.19 | 0 |
| 2007-10-01 | $8.83 | $11.19 | 900 |
| 2007-09-28 | $8.83 | $11.19 | 600 |
| 2007-09-27 | $8.92 | $11.30 | 7,200 |
| 2007-09-26 | $8.91 | $11.29 | 11,400 |
| 2007-09-25 | $8.92 | $11.30 | 4,200 |
| 2007-09-24 | $8.87 | $11.23 | 0 |
| 2007-09-21 | $8.87 | $11.23 | 7,800 |
| 2007-09-20 | $8.87 | $11.23 | 9,000 |
| 2007-09-19 | $8.87 | $11.23 | 3,600 |
| 2007-09-18 | $8.85 | $11.21 | 26,400 |
| 2007-09-17 | $8.87 | $11.23 | 49,800 |
| 2007-09-14 | $8.85 | $11.21 | 6,000 |
| 2007-09-13 | $8.92 | $11.30 | 4,800 |
| 2007-09-12 | $9.17 | $11.61 | 6,300 |
| 2007-09-11 | $8.85 | $11.21 | 6,600 |
| 2007-09-10 | $8.92 | $11.21 | 1,200 |
| 2007-09-07 | $8.92 | $11.21 | 600 |
| 2007-09-06 | $8.92 | $11.21 | 1,200 |
| 2007-09-05 | $8.85 | $11.12 | 3,000 |
| 2007-09-04 | $8.92 | $11.21 | 1,500 |
| 2007-08-31 | $8.83 | $11.10 | 1,800 |
| 2007-08-30 | $8.83 | $11.10 | 3,000 |
| 2007-08-29 | $8.92 | $11.21 | 2,400 |
| 2007-08-28 | $8.92 | $11.21 | 2,400 |
| 2007-08-27 | $8.83 | $11.10 | 3,300 |
| 2007-08-24 | $8.53 | $10.73 | 0 |
| 2007-08-23 | $8.53 | $10.73 | 0 |
| 2007-08-22 | $8.53 | $10.73 | 900 |
| 2007-08-21 | $8.67 | $10.89 | 0 |
| 2007-08-20 | $8.67 | $10.89 | 7,200 |
| 2007-08-17 | $8.50 | $10.68 | 6,000 |
| 2007-08-16 | $8.58 | $10.79 | 3,900 |
| 2007-08-15 | $8.67 | $10.89 | 1,800 |
| 2007-08-14 | $8.83 | $11.10 | 0 |
| 2007-08-13 | $8.83 | $11.10 | 0 |
| 2007-08-10 | $8.83 | $11.10 | 0 |
| 2007-08-09 | $8.83 | $11.10 | 1,200 |
| 2007-08-08 | $8.92 | $11.21 | 0 |
| 2007-08-07 | $8.92 | $11.21 | 0 |
| 2007-08-06 | $8.92 | $11.21 | 0 |
| 2007-08-03 | $8.92 | $11.21 | 0 |
| 2007-08-02 | $8.92 | $11.21 | 0 |
| 2007-08-01 | $8.92 | $11.21 | 0 |
| 2007-07-31 | $8.92 | $11.21 | 0 |
| 2007-07-30 | $8.92 | $11.21 | 0 |
| 2007-07-27 | $8.92 | $11.21 | 19,500 |
| 2007-07-26 | $9.00 | $11.31 | 0 |
| 2007-07-25 | $9.00 | $11.31 | 1,800 |
| 2007-07-24 | $9.00 | $11.31 | 0 |
| 2007-07-23 | $9.00 | $11.31 | 12,000 |
| 2007-07-20 | $8.83 | $11.10 | 3,000 |
| 2007-07-19 | $8.83 | $11.10 | 10,500 |
| 2007-07-18 | $9.07 | $11.40 | 0 |
| 2007-07-17 | $9.07 | $11.40 | 1,500 |
| 2007-07-16 | $9.07 | $11.40 | 8,100 |
| 2007-07-13 | $9.12 | $11.46 | 0 |
| 2007-07-12 | $9.12 | $11.46 | 0 |
| 2007-07-11 | $9.12 | $11.46 | 4,200 |
| 2007-07-10 | $9.17 | $11.52 | 6,000 |
| 2007-07-09 | $9.17 | $11.52 | 9,900 |
| 2007-07-06 | $9.07 | $11.40 | 3,000 |
| 2007-07-05 | $9.05 | $11.38 | 0 |
| 2007-07-03 | $9.05 | $11.38 | 0 |
| 2007-07-02 | $9.05 | $11.38 | 2,700 |
| 2007-06-29 | $9.17 | $11.52 | 0 |
| 2007-06-28 | $9.17 | $11.52 | 0 |
| 2007-06-27 | $9.17 | $11.52 | 0 |
| 2007-06-26 | $9.17 | $11.52 | 0 |
| 2007-06-25 | $9.17 | $11.52 | 0 |
| 2007-06-22 | $9.17 | $11.52 | 0 |
| 2007-06-21 | $9.17 | $11.52 | 1,500 |
| 2007-06-20 | $9.25 | $11.63 | 0 |
| 2007-06-19 | $9.25 | $11.63 | 0 |
| 2007-06-18 | $9.25 | $11.63 | 0 |
| 2007-06-15 | $9.25 | $11.63 | 0 |
| 2007-06-14 | $9.25 | $11.63 | 41,700 |
| 2007-06-13 | $8.97 | $11.27 | 0 |
| 2007-06-12 | $8.97 | $11.27 | 5,400 |
| 2007-06-11 | $9.05 | $11.29 | 1,200 |
| 2007-06-08 | $9.00 | $11.23 | 1,200 |
| 2007-06-07 | $8.75 | $10.92 | 16,800 |
| 2007-06-06 | $8.88 | $11.08 | 900 |
| 2007-06-05 | $9.13 | $11.40 | 600 |
| 2007-06-04 | $9.13 | $11.40 | 0 |
| 2007-06-01 | $9.13 | $11.40 | 8,700 |
| 2007-05-31 | $8.92 | $11.13 | 0 |
| 2007-05-30 | $8.92 | $11.13 | 300 |
| 2007-05-29 | $8.70 | $10.85 | 0 |
| 2007-05-25 | $8.70 | $10.85 | 0 |
| 2007-05-24 | $8.70 | $10.85 | 9,000 |
| 2007-05-23 | $9.13 | $11.40 | 0 |
| 2007-05-22 | $9.13 | $11.40 | 1,200 |
| 2007-05-21 | $8.85 | $11.04 | 0 |
| 2007-05-18 | $8.85 | $11.04 | 0 |
| 2007-05-17 | $8.85 | $11.04 | 0 |
| 2007-05-16 | $8.85 | $11.04 | 2,400 |
| 2007-05-15 | $8.92 | $11.13 | 0 |
| 2007-05-14 | $8.92 | $11.13 | 0 |
| 2007-05-11 | $8.92 | $11.13 | 0 |
| 2007-05-10 | $8.92 | $11.13 | 0 |
| 2007-05-09 | $8.92 | $11.13 | 0 |
| 2007-05-08 | $8.92 | $11.13 | 1,200 |
| 2007-05-07 | $8.83 | $11.02 | 0 |
| 2007-05-04 | $8.83 | $11.02 | 0 |
| 2007-05-03 | $8.83 | $11.02 | 0 |
| 2007-05-02 | $8.83 | $11.02 | 0 |
| 2007-05-01 | $8.83 | $11.02 | 16,200 |
| 2007-04-30 | $8.83 | $11.02 | 0 |
| 2007-04-27 | $8.83 | $11.02 | 0 |
| 2007-04-26 | $8.83 | $11.02 | 0 |
| 2007-04-25 | $8.83 | $11.02 | 0 |
| 2007-04-24 | $8.83 | $11.02 | 600 |
| 2007-04-23 | $8.92 | $11.13 | 13,800 |
| 2007-04-20 | $9.25 | $11.54 | 300 |
| 2007-04-19 | $9.17 | $11.44 | 0 |
| 2007-04-18 | $9.17 | $11.44 | 0 |
| 2007-04-17 | $9.17 | $11.44 | 1,500 |
| 2007-04-16 | $9.08 | $11.33 | 300 |
| 2007-04-13 | $9.08 | $11.33 | 300 |
| 2007-04-12 | $9.08 | $11.33 | 300 |
| 2007-04-11 | $9.08 | $11.33 | 0 |
| 2007-04-10 | $9.08 | $11.33 | 2,700 |
| 2007-04-09 | $9.25 | $11.54 | 300 |
| 2007-04-05 | $9.32 | $11.62 | 900 |
| 2007-04-04 | $9.32 | $11.62 | 0 |
| 2007-04-03 | $9.32 | $11.62 | 0 |
| 2007-04-02 | $9.32 | $11.62 | 6,300 |
| 2007-03-30 | $9.03 | $11.27 | 4,500 |
| 2007-03-29 | $9.33 | $11.64 | 9,900 |
| 2007-03-28 | $9.03 | $11.27 | 0 |
| 2007-03-27 | $9.03 | $11.27 | 0 |
| 2007-03-26 | $9.03 | $11.27 | 1,500 |
| 2007-03-23 | $9.03 | $11.27 | 6,600 |
| 2007-03-22 | $9.03 | $11.27 | 900 |
| 2007-03-21 | $9.03 | $11.27 | 1,500 |
| 2007-03-20 | $9.08 | $11.33 | 0 |
| 2007-03-19 | $9.08 | $11.33 | 0 |
| 2007-03-16 | $9.08 | $11.33 | 0 |
| 2007-03-15 | $9.08 | $11.33 | 900 |
| 2007-03-14 | $9.00 | $11.23 | 2,400 |
| 2007-03-13 | $9.08 | $11.33 | 300 |
| 2007-03-12 | $9.33 | $11.64 | 0 |
| 2007-03-09 | $9.33 | $11.64 | 0 |
| 2007-03-08 | $9.33 | $11.64 | 300 |
| 2007-03-07 | $9.13 | $11.40 | 8,700 |
| 2007-03-06 | $9.08 | $11.33 | 0 |
| 2007-03-05 | $9.08 | $11.25 | 0 |
| 2007-03-02 | $9.08 | $11.25 | 0 |
| 2007-03-01 | $9.08 | $11.25 | 0 |
| 2007-02-28 | $9.08 | $11.25 | 0 |
| 2007-02-27 | $9.08 | $11.25 | 2,100 |
| 2007-02-26 | $9.17 | $11.35 | 1,800 |
| 2007-02-23 | $9.25 | $11.46 | 2,400 |
| 2007-02-22 | $9.42 | $11.66 | 1,800 |
| 2007-02-21 | $9.67 | $11.97 | 0 |
| 2007-02-20 | $9.67 | $11.97 | 0 |
| 2007-02-16 | $9.67 | $11.97 | 6,000 |
| 2007-02-15 | $9.67 | $11.97 | 0 |
| 2007-02-14 | $9.67 | $11.97 | 0 |
| 2007-02-13 | $9.67 | $11.97 | 0 |
| 2007-02-12 | $9.67 | $11.97 | 0 |
| 2007-02-09 | $9.67 | $11.97 | 600 |
| 2007-02-08 | $9.58 | $11.87 | 0 |
| 2007-02-07 | $9.58 | $11.87 | 0 |
| 2007-02-06 | $9.58 | $11.87 | 0 |
| 2007-02-05 | $9.58 | $11.87 | 2,100 |
| 2007-02-02 | $9.58 | $11.87 | 0 |
| 2007-02-01 | $9.58 | $11.87 | 900 |
| 2007-01-31 | $9.58 | $11.87 | 600 |
| 2007-01-30 | $9.58 | $11.87 | 900 |
| 2007-01-29 | $9.83 | $12.18 | 0 |
| 2007-01-26 | $9.83 | $12.18 | 300 |
| 2007-01-25 | $9.58 | $11.87 | 0 |
| 2007-01-24 | $9.58 | $11.87 | 0 |
| 2007-01-23 | $9.58 | $11.87 | 900 |
| 2007-01-22 | $9.58 | $11.87 | 0 |
| 2007-01-19 | $9.58 | $11.87 | 0 |
| 2007-01-18 | $9.58 | $11.87 | 0 |
| 2007-01-17 | $9.58 | $11.87 | 0 |
| 2007-01-16 | $9.58 | $11.87 | 600 |
| 2007-01-12 | $9.58 | $11.87 | 2,100 |
| 2007-01-11 | $9.75 | $12.08 | 18,000 |
| 2007-01-10 | $10.00 | $12.39 | 1,200 |
| 2007-01-09 | $9.75 | $12.08 | 11,100 |
| 2007-01-08 | $9.38 | $11.62 | 0 |
| 2007-01-05 | $9.38 | $11.62 | 0 |
| 2007-01-04 | $9.38 | $11.62 | 1,500 |
| 2007-01-03 | $9.38 | $11.62 | 300 |