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
- 2004-02-25 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 | $10.85 | $11.24 | 0 |
| 2007-12-28 | $10.85 | $11.24 | 0 |
| 2007-12-27 | $10.85 | $11.24 | 173 |
| 2007-12-26 | $10.85 | $11.24 | 0 |
| 2007-12-24 | $10.85 | $11.24 | 0 |
| 2007-12-21 | $10.85 | $11.24 | 0 |
| 2007-12-20 | $10.85 | $11.24 | 0 |
| 2007-12-19 | $10.85 | $11.24 | 691 |
| 2007-12-18 | $10.85 | $11.24 | 4,147 |
| 2007-12-17 | $10.42 | $10.79 | 1,210 |
| 2007-12-14 | $10.94 | $11.33 | 0 |
| 2007-12-13 | $10.94 | $11.33 | 0 |
| 2007-12-12 | $10.94 | $11.33 | 0 |
| 2007-12-11 | $10.94 | $11.33 | 2,074 |
| 2007-12-10 | $10.94 | $11.33 | 1,037 |
| 2007-12-07 | $11.00 | $11.39 | 12,096 |
| 2007-12-06 | $10.94 | $11.33 | 864 |
| 2007-12-05 | $10.94 | $11.33 | 346 |
| 2007-12-04 | $11.00 | $11.39 | 1,555 |
| 2007-12-03 | $11.00 | $11.39 | 0 |
| 2007-11-30 | $11.00 | $11.39 | 0 |
| 2007-11-29 | $11.00 | $11.39 | 0 |
| 2007-11-28 | $11.00 | $11.33 | 864 |
| 2007-11-27 | $11.00 | $11.33 | 3,802 |
| 2007-11-26 | $10.42 | $10.74 | 518 |
| 2007-11-23 | $11.00 | $11.33 | 0 |
| 2007-11-21 | $11.00 | $11.33 | 0 |
| 2007-11-20 | $11.00 | $11.33 | 0 |
| 2007-11-19 | $11.00 | $11.33 | 1,728 |
| 2007-11-16 | $11.00 | $11.33 | 0 |
| 2007-11-15 | $11.00 | $11.33 | 0 |
| 2007-11-14 | $11.00 | $11.33 | 0 |
| 2007-11-13 | $11.00 | $11.33 | 0 |
| 2007-11-12 | $11.00 | $11.33 | 1,728 |
| 2007-11-09 | $11.00 | $11.33 | 0 |
| 2007-11-08 | $11.00 | $11.33 | 2,419 |
| 2007-11-07 | $11.00 | $11.33 | 0 |
| 2007-11-06 | $11.00 | $11.33 | 0 |
| 2007-11-05 | $11.00 | $11.33 | 0 |
| 2007-11-02 | $11.00 | $11.33 | 691 |
| 2007-11-01 | $11.00 | $11.33 | 0 |
| 2007-10-31 | $11.00 | $11.33 | 0 |
| 2007-10-30 | $11.00 | $11.33 | 0 |
| 2007-10-29 | $11.00 | $11.33 | 0 |
| 2007-10-26 | $11.00 | $11.33 | 0 |
| 2007-10-25 | $11.00 | $11.33 | 0 |
| 2007-10-24 | $11.00 | $11.33 | 0 |
| 2007-10-23 | $11.00 | $11.33 | 0 |
| 2007-10-22 | $11.00 | $11.33 | 6,912 |
| 2007-10-19 | $11.06 | $11.41 | 173 |
| 2007-10-18 | $11.14 | $11.48 | 0 |
| 2007-10-17 | $11.14 | $11.48 | 0 |
| 2007-10-16 | $11.14 | $11.48 | 0 |
| 2007-10-15 | $11.14 | $11.48 | 173 |
| 2007-10-12 | $11.57 | $11.93 | 864 |
| 2007-10-11 | $11.86 | $12.23 | 6,394 |
| 2007-10-10 | $11.45 | $11.81 | 0 |
| 2007-10-09 | $11.45 | $11.81 | 0 |
| 2007-10-08 | $11.45 | $11.81 | 415 |
| 2007-10-05 | $11.57 | $11.93 | 0 |
| 2007-10-04 | $11.57 | $11.93 | 0 |
| 2007-10-03 | $11.57 | $11.93 | 0 |
| 2007-10-02 | $11.57 | $11.93 | 0 |
| 2007-10-01 | $11.57 | $11.93 | 0 |
| 2007-09-28 | $11.57 | $11.93 | 0 |
| 2007-09-27 | $11.57 | $11.93 | 0 |
| 2007-09-26 | $11.57 | $11.93 | 415 |
| 2007-09-25 | $10.27 | $10.59 | 0 |
| 2007-09-24 | $10.27 | $10.59 | 0 |
| 2007-09-21 | $10.27 | $10.59 | 0 |
| 2007-09-20 | $10.27 | $10.59 | 0 |
| 2007-09-19 | $10.27 | $10.59 | 0 |
| 2007-09-18 | $10.27 | $10.59 | 207 |
| 2007-09-17 | $10.71 | $11.04 | 0 |
| 2007-09-14 | $10.71 | $11.04 | 0 |
| 2007-09-13 | $10.71 | $11.04 | 0 |
| 2007-09-12 | $10.71 | $11.04 | 0 |
| 2007-09-11 | $10.71 | $11.04 | 0 |
| 2007-09-10 | $10.71 | $11.04 | 0 |
| 2007-09-07 | $10.71 | $11.04 | 0 |
| 2007-09-06 | $10.71 | $11.04 | 0 |
| 2007-09-05 | $10.71 | $11.04 | 0 |
| 2007-09-04 | $10.71 | $11.04 | 0 |
| 2007-08-31 | $10.71 | $11.04 | 622 |
| 2007-08-30 | $9.89 | $10.19 | 0 |
| 2007-08-29 | $9.89 | $10.19 | 0 |
| 2007-08-28 | $9.89 | $10.14 | 0 |
| 2007-08-27 | $9.89 | $10.14 | 0 |
| 2007-08-24 | $9.89 | $10.14 | 3,940 |
| 2007-08-23 | $9.77 | $10.02 | 0 |
| 2007-08-22 | $9.77 | $10.02 | 0 |
| 2007-08-21 | $9.77 | $10.02 | 1,037 |
| 2007-08-20 | $9.77 | $10.02 | 0 |
| 2007-08-17 | $9.77 | $10.02 | 0 |
| 2007-08-16 | $9.77 | $10.02 | 829 |
| 2007-08-15 | $9.77 | $10.02 | 0 |
| 2007-08-14 | $9.77 | $10.02 | 0 |
| 2007-08-13 | $9.77 | $10.02 | 0 |
| 2007-08-10 | $9.77 | $10.02 | 0 |
| 2007-08-09 | $9.77 | $10.02 | 0 |
| 2007-08-08 | $9.77 | $10.02 | 0 |
| 2007-08-07 | $9.77 | $10.02 | 0 |
| 2007-08-06 | $9.77 | $10.02 | 2,074 |
| 2007-08-03 | $9.77 | $10.02 | 1,037 |
| 2007-08-02 | $9.77 | $10.02 | 3,110 |
| 2007-08-01 | $9.77 | $10.02 | 415 |
| 2007-07-31 | $9.77 | $10.02 | 622 |
| 2007-07-30 | $9.77 | $10.02 | 2,074 |
| 2007-07-27 | $9.16 | $9.40 | 0 |
| 2007-07-26 | $9.16 | $9.40 | 1,866 |
| 2007-07-25 | $9.40 | $9.65 | 415 |
| 2007-07-24 | $9.65 | $9.89 | 22,395 |
| 2007-07-23 | $9.89 | $10.14 | 0 |
| 2007-07-20 | $9.89 | $10.14 | 0 |
| 2007-07-19 | $9.89 | $10.14 | 0 |
| 2007-07-18 | $9.89 | $10.14 | 0 |
| 2007-07-17 | $9.89 | $10.14 | 415 |
| 2007-07-16 | $9.89 | $10.14 | 4,147 |
| 2007-07-13 | $10.13 | $10.39 | 18,870 |
| 2007-07-12 | $10.13 | $10.39 | 19,492 |
| 2007-07-11 | $9.19 | $9.42 | 4,147 |
| 2007-07-10 | $9.16 | $9.40 | 5,599 |
| 2007-07-09 | $9.16 | $9.40 | 0 |
| 2007-07-06 | $9.16 | $9.40 | 207 |
| 2007-07-05 | $9.04 | $9.28 | 1,244 |
| 2007-07-03 | $9.16 | $9.40 | 415 |
| 2007-07-02 | $9.65 | $9.89 | 622 |
| 2007-06-29 | $9.36 | $9.60 | 0 |
| 2007-06-28 | $9.36 | $9.60 | 2,281 |
| 2007-06-27 | $9.36 | $9.60 | 0 |
| 2007-06-26 | $9.36 | $9.60 | 0 |
| 2007-06-25 | $9.36 | $9.60 | 415 |
| 2007-06-22 | $9.45 | $9.70 | 0 |
| 2007-06-21 | $9.45 | $9.70 | 0 |
| 2007-06-20 | $9.45 | $9.70 | 0 |
| 2007-06-19 | $9.45 | $9.70 | 0 |
| 2007-06-18 | $9.45 | $9.70 | 0 |
| 2007-06-15 | $9.45 | $9.70 | 0 |
| 2007-06-14 | $9.45 | $9.70 | 0 |
| 2007-06-13 | $9.45 | $9.65 | 0 |
| 2007-06-12 | $9.45 | $9.65 | 0 |
| 2007-06-11 | $9.45 | $9.65 | 207 |
| 2007-06-08 | $9.52 | $9.72 | 3,318 |
| 2007-06-07 | $9.55 | $9.74 | 1,037 |
| 2007-06-06 | $9.55 | $9.74 | 0 |
| 2007-06-05 | $9.55 | $9.74 | 0 |
| 2007-06-04 | $9.55 | $9.74 | 0 |
| 2007-06-01 | $9.55 | $9.74 | 0 |
| 2007-05-31 | $9.55 | $9.74 | 0 |
| 2007-05-30 | $9.55 | $9.74 | 0 |
| 2007-05-29 | $9.55 | $9.74 | 0 |
| 2007-05-25 | $9.55 | $9.74 | 0 |
| 2007-05-24 | $9.55 | $9.74 | 829 |
| 2007-05-23 | $9.55 | $9.74 | 0 |
| 2007-05-22 | $9.55 | $9.74 | 0 |
| 2007-05-21 | $9.55 | $9.74 | 0 |
| 2007-05-18 | $9.55 | $9.74 | 0 |
| 2007-05-17 | $9.55 | $9.74 | 0 |
| 2007-05-16 | $9.55 | $9.74 | 415 |
| 2007-05-15 | $9.55 | $9.74 | 829 |
| 2007-05-14 | $9.55 | $9.74 | 1,244 |
| 2007-05-11 | $9.65 | $9.84 | 0 |
| 2007-05-10 | $9.65 | $9.84 | 0 |
| 2007-05-09 | $9.65 | $9.84 | 415 |
| 2007-05-08 | $9.55 | $9.74 | 0 |
| 2007-05-07 | $9.55 | $9.74 | 415 |
| 2007-05-04 | $9.55 | $9.74 | 1,452 |
| 2007-05-03 | $9.55 | $9.74 | 0 |
| 2007-05-02 | $9.55 | $9.74 | 0 |
| 2007-05-01 | $9.55 | $9.74 | 622 |
| 2007-04-30 | $9.65 | $9.84 | 21,773 |
| 2007-04-27 | $9.55 | $9.74 | 1,037 |
| 2007-04-26 | $9.55 | $9.74 | 0 |
| 2007-04-25 | $9.55 | $9.74 | 3,732 |
| 2007-04-24 | $9.65 | $9.84 | 5,806 |
| 2007-04-23 | $9.65 | $9.84 | 1,037 |
| 2007-04-20 | $9.40 | $9.60 | 0 |
| 2007-04-19 | $9.40 | $9.60 | 0 |
| 2007-04-18 | $9.40 | $9.60 | 0 |
| 2007-04-17 | $9.40 | $9.60 | 0 |
| 2007-04-16 | $9.40 | $9.60 | 2,696 |
| 2007-04-13 | $9.40 | $9.60 | 2,281 |
| 2007-04-12 | $9.40 | $9.60 | 18,870 |
| 2007-04-11 | $9.52 | $9.72 | 2,074 |
| 2007-04-10 | $9.65 | $9.84 | 4,977 |
| 2007-04-09 | $9.40 | $9.60 | 2,488 |
| 2007-04-05 | $9.40 | $9.60 | 0 |
| 2007-04-04 | $9.40 | $9.60 | 0 |
| 2007-04-03 | $9.40 | $9.60 | 0 |
| 2007-04-02 | $9.40 | $9.60 | 0 |
| 2007-03-30 | $9.40 | $9.60 | 415 |
| 2007-03-29 | $9.40 | $9.60 | 1,452 |
| 2007-03-28 | $9.26 | $9.45 | 0 |
| 2007-03-27 | $9.26 | $9.45 | 622 |
| 2007-03-26 | $9.31 | $9.50 | 0 |
| 2007-03-23 | $9.31 | $9.50 | 0 |
| 2007-03-22 | $9.31 | $9.50 | 0 |
| 2007-03-21 | $9.31 | $9.50 | 0 |
| 2007-03-20 | $9.31 | $9.50 | 0 |
| 2007-03-19 | $9.31 | $9.50 | 1,866 |
| 2007-03-16 | $9.26 | $9.45 | 0 |
| 2007-03-15 | $9.26 | $9.45 | 1,452 |
| 2007-03-14 | $9.26 | $9.45 | 207 |
| 2007-03-13 | $9.31 | $9.50 | 0 |
| 2007-03-12 | $9.31 | $9.50 | 0 |
| 2007-03-09 | $9.31 | $9.50 | 0 |
| 2007-03-08 | $9.31 | $9.45 | 0 |
| 2007-03-07 | $9.31 | $9.45 | 0 |
| 2007-03-06 | $9.31 | $9.45 | 0 |
| 2007-03-05 | $9.31 | $9.45 | 0 |
| 2007-03-02 | $9.31 | $9.45 | 0 |
| 2007-03-01 | $9.31 | $9.45 | 2,281 |
| 2007-02-28 | $9.16 | $9.30 | 0 |
| 2007-02-27 | $9.16 | $9.30 | 415 |
| 2007-02-26 | $9.28 | $9.42 | 0 |
| 2007-02-23 | $9.28 | $9.42 | 2,074 |
| 2007-02-22 | $9.21 | $9.35 | 0 |
| 2007-02-21 | $9.21 | $9.35 | 5,806 |
| 2007-02-20 | $9.16 | $9.30 | 0 |
| 2007-02-16 | $9.16 | $9.30 | 0 |
| 2007-02-15 | $9.16 | $9.30 | 0 |
| 2007-02-14 | $9.16 | $9.30 | 415 |
| 2007-02-13 | $9.28 | $9.42 | 0 |
| 2007-02-12 | $9.28 | $9.42 | 0 |
| 2007-02-09 | $9.28 | $9.42 | 0 |
| 2007-02-08 | $9.28 | $9.42 | 207 |
| 2007-02-07 | $9.21 | $9.35 | 0 |
| 2007-02-06 | $9.21 | $9.35 | 0 |
| 2007-02-05 | $9.21 | $9.35 | 4,147 |
| 2007-02-02 | $9.24 | $9.38 | 1,244 |
| 2007-02-01 | $9.16 | $9.30 | 829 |
| 2007-01-31 | $9.24 | $9.38 | 0 |
| 2007-01-30 | $9.24 | $9.38 | 9,539 |
| 2007-01-29 | $9.04 | $9.18 | 0 |
| 2007-01-26 | $9.04 | $9.18 | 9,953 |
| 2007-01-25 | $9.04 | $9.18 | 4,977 |
| 2007-01-24 | $9.04 | $9.18 | 0 |
| 2007-01-23 | $9.04 | $9.18 | 415 |
| 2007-01-22 | $9.04 | $9.18 | 0 |
| 2007-01-19 | $9.04 | $9.18 | 0 |
| 2007-01-18 | $9.04 | $9.18 | 0 |
| 2007-01-17 | $9.04 | $9.18 | 415 |
| 2007-01-16 | $8.97 | $9.11 | 16,796 |
| 2007-01-12 | $9.04 | $9.18 | 415 |
| 2007-01-11 | $9.14 | $9.28 | 0 |
| 2007-01-10 | $9.14 | $9.28 | 0 |
| 2007-01-09 | $9.14 | $9.28 | 0 |
| 2007-01-08 | $9.14 | $9.28 | 2,281 |
| 2007-01-05 | $9.16 | $9.30 | 6,013 |
| 2007-01-04 | $9.21 | $9.35 | 0 |
| 2007-01-03 | $9.21 | $9.35 | 0 |