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
- 2000-04-06 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 | $8.11 | $9.66 | 0 | — | — |
| 2007-12-28 | $8.11 | $9.66 | 0 | — | — |
| 2007-12-27 | $8.11 | $9.66 | 0 | — | — |
| 2007-12-26 | $8.11 | $9.66 | 0 | — | — |
| 2007-12-24 | $8.11 | $9.66 | 0 | — | — |
| 2007-12-21 | $8.11 | $9.66 | 0 | — | — |
| 2007-12-20 | $8.11 | $9.66 | 0 | — | — |
| 2007-12-19 | $8.11 | $9.66 | 0 | — | — |
| 2007-12-18 | $8.11 | $9.66 | 0 | — | — |
| 2007-12-17 | $8.11 | $9.66 | 0 | — | — |
| 2007-12-14 | $8.11 | $9.66 | 0 | — | — |
| 2007-12-13 | $8.11 | $9.66 | 0 | — | — |
| 2007-12-12 | $8.11 | $9.66 | 0 | — | — |
| 2007-12-11 | $8.11 | $9.66 | 0 | — | — |
| 2007-12-10 | $8.11 | $9.66 | 0 | — | — |
| 2007-12-07 | $8.11 | $9.66 | 0 | — | — |
| 2007-12-06 | $8.11 | $9.66 | 0 | — | — |
| 2007-12-05 | $8.11 | $9.66 | 0 | — | — |
| 2007-12-04 | $8.11 | $9.66 | 0 | — | — |
| 2007-12-03 | $8.11 | $9.66 | 0 | — | — |
| 2007-11-30 | $8.11 | $9.66 | 0 | — | — |
| 2007-11-29 | $8.11 | $9.66 | 0 | — | — |
| 2007-11-28 | $8.11 | $9.66 | 0 | — | — |
| 2007-11-27 | $8.11 | $9.66 | 0 | — | — |
| 2007-11-26 | $8.11 | $9.66 | 0 | — | — |
| 2007-11-23 | $8.11 | $9.66 | 0 | — | — |
| 2007-11-21 | $8.11 | $9.66 | 0 | — | — |
| 2007-11-20 | $8.11 | $9.66 | 0 | — | — |
| 2007-11-19 | $8.11 | $9.66 | 0 | — | — |
| 2007-11-16 | $8.11 | $9.66 | 0 | — | — |
| 2007-11-15 | $8.11 | $9.66 | 0 | — | — |
| 2007-11-14 | $8.11 | $9.66 | 0 | — | — |
| 2007-11-13 | $8.11 | $9.66 | 0 | — | — |
| 2007-11-12 | $8.11 | $9.66 | 760 | — | — |
| 2007-11-09 | $7.97 | $9.50 | 0 | — | — |
| 2007-11-08 | $7.97 | $9.50 | 0 | — | — |
| 2007-11-07 | $7.97 | $9.50 | 0 | — | — |
| 2007-11-06 | $7.97 | $9.50 | 0 | — | — |
| 2007-11-05 | $7.97 | $9.50 | 0 | — | — |
| 2007-11-02 | $7.97 | $9.50 | 760 | — | — |
| 2007-11-01 | $8.55 | $10.19 | 1,520 | — | — |
| 2007-10-31 | $8.62 | $10.27 | 0 | — | — |
| 2007-10-30 | $8.62 | $10.19 | 0 | — | — |
| 2007-10-29 | $8.62 | $10.19 | 0 | — | — |
| 2007-10-26 | $8.62 | $10.19 | 0 | — | — |
| 2007-10-25 | $8.62 | $10.19 | 0 | — | — |
| 2007-10-24 | $8.62 | $10.19 | 12,540 | — | — |
| 2007-10-23 | $8.62 | $10.19 | 1,520 | — | — |
| 2007-10-22 | $8.62 | $10.19 | 4,560 | — | — |
| 2007-10-19 | $8.53 | $10.09 | 0 | — | — |
| 2007-10-18 | $8.53 | $10.09 | 0 | — | — |
| 2007-10-17 | $8.53 | $10.09 | 0 | — | — |
| 2007-10-16 | $8.53 | $10.09 | 0 | — | — |
| 2007-10-15 | $8.53 | $10.09 | 0 | — | — |
| 2007-10-12 | $8.53 | $10.09 | 4,560 | — | — |
| 2007-10-11 | $8.53 | $10.09 | 1,140 | — | — |
| 2007-10-10 | $8.51 | $10.07 | 0 | — | — |
| 2007-10-09 | $8.51 | $10.07 | 760 | — | — |
| 2007-10-08 | $8.50 | $10.05 | 0 | — | — |
| 2007-10-05 | $8.50 | $10.05 | 0 | — | — |
| 2007-10-04 | $8.50 | $10.05 | 4,940 | — | — |
| 2007-10-03 | $8.51 | $10.07 | 1,520 | — | — |
| 2007-10-02 | $8.49 | $10.04 | 2,660 | — | — |
| 2007-10-01 | $8.42 | $9.96 | 2,660 | — | — |
| 2007-09-28 | $8.68 | $10.27 | 0 | — | — |
| 2007-09-27 | $8.68 | $10.27 | 4,940 | — | — |
| 2007-09-26 | $8.34 | $9.86 | 0 | — | — |
| 2007-09-25 | $8.34 | $9.86 | 0 | — | — |
| 2007-09-24 | $8.34 | $9.86 | 0 | — | — |
| 2007-09-21 | $8.34 | $9.86 | 1,140 | — | — |
| 2007-09-20 | $8.05 | $9.53 | 0 | — | — |
| 2007-09-19 | $8.05 | $9.53 | 0 | — | — |
| 2007-09-18 | $8.05 | $9.53 | 0 | — | — |
| 2007-09-17 | $8.05 | $9.53 | 0 | — | — |
| 2007-09-14 | $8.05 | $9.53 | 5,700 | — | — |
| 2007-09-13 | $8.05 | $9.53 | 0 | — | — |
| 2007-09-12 | $8.05 | $9.53 | 760 | — | — |
| 2007-09-11 | $8.21 | $9.71 | 1,520 | — | — |
| 2007-09-10 | $8.29 | $9.81 | 1,520 | — | — |
| 2007-09-07 | $8.29 | $9.81 | 0 | — | — |
| 2007-09-06 | $8.29 | $9.81 | 3,800 | — | — |
| 2007-09-05 | $8.09 | $9.57 | 0 | — | — |
| 2007-09-04 | $8.09 | $9.57 | 0 | — | — |
| 2007-08-31 | $8.09 | $9.57 | 0 | — | — |
| 2007-08-30 | $8.09 | $9.57 | 0 | — | — |
| 2007-08-29 | $8.09 | $9.57 | 0 | — | — |
| 2007-08-28 | $8.09 | $9.57 | 0 | — | — |
| 2007-08-27 | $8.09 | $9.57 | 0 | — | — |
| 2007-08-24 | $8.09 | $9.57 | 0 | — | — |
| 2007-08-23 | $8.09 | $9.57 | 0 | — | — |
| 2007-08-22 | $8.09 | $9.57 | 0 | — | — |
| 2007-08-21 | $8.09 | $9.57 | 760 | — | — |
| 2007-08-20 | $8.42 | $9.96 | 0 | — | — |
| 2007-08-17 | $8.42 | $9.96 | 0 | — | — |
| 2007-08-16 | $8.42 | $9.96 | 1,520 | — | — |
| 2007-08-15 | $8.68 | $10.27 | 0 | — | — |
| 2007-08-14 | $8.68 | $10.27 | 0 | — | — |
| 2007-08-13 | $8.68 | $10.27 | 0 | — | — |
| 2007-08-10 | $8.68 | $10.27 | 0 | — | — |
| 2007-08-09 | $8.68 | $10.27 | 0 | — | — |
| 2007-08-08 | $8.68 | $10.27 | 0 | — | — |
| 2007-08-07 | $8.68 | $10.27 | 0 | — | — |
| 2007-08-06 | $8.68 | $10.27 | 0 | — | — |
| 2007-08-03 | $8.68 | $10.27 | 0 | — | — |
| 2007-08-02 | $8.68 | $10.27 | 0 | — | — |
| 2007-08-01 | $8.68 | $10.27 | 0 | — | — |
| 2007-07-31 | $8.68 | $10.20 | 11,780 | — | — |
| 2007-07-30 | $8.68 | $10.20 | 760 | — | — |
| 2007-07-27 | $8.51 | $10.00 | 0 | — | — |
| 2007-07-26 | $8.51 | $10.00 | 760 | — | — |
| 2007-07-25 | $8.51 | $10.00 | 760 | — | — |
| 2007-07-24 | $8.42 | $9.89 | 760 | — | — |
| 2007-07-23 | $8.68 | $10.20 | 0 | — | — |
| 2007-07-20 | $8.68 | $10.20 | 0 | — | — |
| 2007-07-19 | $8.68 | $10.20 | 0 | — | — |
| 2007-07-18 | $8.68 | $10.20 | 380 | — | — |
| 2007-07-17 | $8.62 | $10.12 | 0 | — | — |
| 2007-07-16 | $8.62 | $10.12 | 0 | — | — |
| 2007-07-13 | $8.62 | $10.12 | 0 | — | — |
| 2007-07-12 | $8.62 | $10.12 | 760 | — | — |
| 2007-07-11 | $8.68 | $10.20 | 0 | — | — |
| 2007-07-10 | $8.68 | $10.20 | 1,520 | — | — |
| 2007-07-09 | $8.62 | $10.12 | 0 | — | — |
| 2007-07-06 | $8.62 | $10.12 | 0 | — | — |
| 2007-07-05 | $8.62 | $10.12 | 0 | — | — |
| 2007-07-03 | $8.62 | $10.12 | 0 | — | — |
| 2007-07-02 | $8.62 | $10.12 | 1,900 | — | — |
| 2007-06-29 | $8.61 | $10.10 | 0 | — | — |
| 2007-06-28 | $8.61 | $10.10 | 0 | — | — |
| 2007-06-27 | $8.61 | $10.10 | 0 | — | — |
| 2007-06-26 | $8.61 | $10.10 | 760 | — | — |
| 2007-06-25 | $8.74 | $10.26 | 380 | — | — |
| 2007-06-22 | $8.68 | $10.20 | 0 | — | — |
| 2007-06-21 | $8.68 | $10.20 | 0 | — | — |
| 2007-06-20 | $8.68 | $10.20 | 760 | — | — |
| 2007-06-19 | $8.68 | $10.20 | 0 | — | — |
| 2007-06-18 | $8.68 | $10.20 | 3,800 | — | — |
| 2007-06-15 | $8.49 | $9.97 | 0 | — | — |
| 2007-06-14 | $8.49 | $9.97 | 8,740 | — | — |
| 2007-06-13 | $8.55 | $10.04 | 760 | — | — |
| 2007-06-12 | $8.55 | $10.04 | 0 | — | — |
| 2007-06-11 | $8.55 | $10.04 | 0 | — | — |
| 2007-06-08 | $8.55 | $10.04 | 0 | — | — |
| 2007-06-07 | $8.55 | $10.04 | 2,280 | — | — |
| 2007-06-06 | $8.55 | $10.04 | 0 | — | — |
| 2007-06-05 | $8.55 | $10.04 | 0 | — | — |
| 2007-06-04 | $8.55 | $10.04 | 760 | — | — |
| 2007-06-01 | $8.75 | $10.27 | 0 | — | — |
| 2007-05-31 | $8.75 | $10.27 | 0 | — | — |
| 2007-05-30 | $8.75 | $10.27 | 0 | — | — |
| 2007-05-29 | $8.75 | $10.27 | 760 | — | — |
| 2007-05-25 | $8.42 | $9.89 | 0 | — | — |
| 2007-05-24 | $8.42 | $9.89 | 4,940 | — | — |
| 2007-05-23 | $8.42 | $9.89 | 1,520 | — | — |
| 2007-05-22 | $8.42 | $9.89 | 0 | — | — |
| 2007-05-21 | $8.42 | $9.89 | 0 | — | — |
| 2007-05-18 | $8.42 | $9.89 | 0 | — | — |
| 2007-05-17 | $8.42 | $9.89 | 0 | — | — |
| 2007-05-16 | $8.42 | $9.89 | 0 | — | — |
| 2007-05-15 | $8.42 | $9.89 | 0 | — | — |
| 2007-05-14 | $8.42 | $9.89 | 760 | — | — |
| 2007-05-11 | $8.61 | $10.10 | 0 | — | — |
| 2007-05-10 | $8.61 | $10.10 | 0 | — | — |
| 2007-05-09 | $8.61 | $10.10 | 1,520 | — | — |
| 2007-05-08 | $8.61 | $10.10 | 0 | — | — |
| 2007-05-07 | $8.61 | $10.10 | 0 | — | — |
| 2007-05-04 | $8.61 | $10.10 | 0 | — | — |
| 2007-05-03 | $8.61 | $10.10 | 0 | — | — |
| 2007-05-02 | $8.61 | $10.10 | 0 | — | — |
| 2007-05-01 | $8.61 | $10.04 | 0 | — | — |
| 2007-04-30 | $8.61 | $10.04 | 0 | — | — |
| 2007-04-27 | $8.61 | $10.04 | 0 | — | — |
| 2007-04-26 | $8.61 | $10.04 | 0 | — | — |
| 2007-04-25 | $8.61 | $10.04 | 0 | — | — |
| 2007-04-24 | $8.61 | $10.04 | 0 | — | — |
| 2007-04-23 | $8.61 | $10.04 | 0 | — | — |
| 2007-04-20 | $8.61 | $10.04 | 0 | — | — |
| 2007-04-19 | $8.61 | $10.04 | 0 | — | — |
| 2007-04-18 | $8.61 | $10.04 | 0 | — | — |
| 2007-04-17 | $8.61 | $10.04 | 0 | — | — |
| 2007-04-16 | $8.61 | $10.04 | 0 | — | — |
| 2007-04-13 | $8.61 | $10.04 | 7,600 | — | — |
| 2007-04-12 | $8.95 | $10.44 | 0 | — | — |
| 2007-04-11 | $8.95 | $10.44 | 0 | — | — |
| 2007-04-10 | $8.95 | $10.44 | 2,280 | — | — |
| 2007-04-09 | $8.34 | $9.73 | 6,080 | — | — |
| 2007-04-05 | $8.27 | $9.65 | 4,560 | — | — |
| 2007-04-04 | $8.34 | $9.73 | 760 | — | — |
| 2007-04-03 | $8.75 | $10.21 | 0 | — | — |
| 2007-04-02 | $8.75 | $10.21 | 5,700 | — | — |
| 2007-03-30 | $8.55 | $9.98 | 0 | — | — |
| 2007-03-29 | $8.55 | $9.98 | 2,660 | — | — |
| 2007-03-28 | $8.42 | $9.82 | 0 | — | — |
| 2007-03-27 | $8.42 | $9.82 | 0 | — | — |
| 2007-03-26 | $8.42 | $9.82 | 1,900 | — | — |
| 2007-03-23 | $8.45 | $9.85 | 0 | — | — |
| 2007-03-22 | $8.45 | $9.85 | 0 | — | — |
| 2007-03-21 | $8.45 | $9.85 | 0 | — | — |
| 2007-03-20 | $8.45 | $9.85 | 1,520 | — | — |
| 2007-03-19 | $8.45 | $9.85 | 760 | — | — |
| 2007-03-16 | $8.59 | $10.02 | 1,520 | — | — |
| 2007-03-15 | $8.68 | $10.13 | 0 | — | — |
| 2007-03-14 | $8.68 | $10.13 | 0 | — | — |
| 2007-03-13 | $8.68 | $10.13 | 0 | — | — |
| 2007-03-12 | $8.68 | $10.13 | 0 | — | — |
| 2007-03-09 | $8.68 | $10.13 | 0 | — | — |
| 2007-03-08 | $8.68 | $10.13 | 760 | — | — |
| 2007-03-07 | $8.50 | $9.91 | 0 | — | — |
| 2007-03-06 | $8.50 | $9.91 | 0 | — | — |
| 2007-03-05 | $8.50 | $9.91 | 0 | — | — |
| 2007-03-02 | $8.50 | $9.91 | 15,580 | — | — |
| 2007-03-01 | $8.68 | $10.13 | 1,900 | — | — |
| 2007-02-28 | $8.59 | $10.02 | 760 | — | — |
| 2007-02-27 | $8.57 | $9.99 | 0 | — | — |
| 2007-02-26 | $8.57 | $9.99 | 2,280 | — | — |
| 2007-02-23 | $8.53 | $9.94 | 1,520 | — | — |
| 2007-02-22 | $8.55 | $9.98 | 760 | — | — |
| 2007-02-21 | $8.68 | $10.13 | 0 | — | — |
| 2007-02-20 | $8.68 | $10.13 | 0 | — | — |
| 2007-02-16 | $8.68 | $10.13 | 3,040 | — | — |
| 2007-02-15 | $8.68 | $10.13 | 0 | — | — |
| 2007-02-14 | $8.68 | $10.13 | 760 | — | — |
| 2007-02-13 | $8.72 | $10.17 | 760 | — | — |
| 2007-02-12 | $8.74 | $10.19 | 0 | — | — |
| 2007-02-09 | $8.74 | $10.19 | 760 | — | — |
| 2007-02-08 | $9.08 | $10.59 | 0 | — | — |
| 2007-02-07 | $9.08 | $10.59 | 0 | — | — |
| 2007-02-06 | $9.08 | $10.59 | 0 | — | — |
| 2007-02-05 | $9.08 | $10.59 | 0 | — | — |
| 2007-02-02 | $9.08 | $10.59 | 0 | — | — |
| 2007-02-01 | $9.08 | $10.59 | 0 | — | — |
| 2007-01-31 | $9.08 | $10.59 | 0 | — | — |
| 2007-01-30 | $9.08 | $10.59 | 0 | — | — |
| 2007-01-29 | $9.08 | $10.59 | 760 | — | — |
| 2007-01-26 | $8.68 | $10.13 | 10,260 | — | — |
| 2007-01-25 | $8.38 | $9.78 | 1,520 | — | — |
| 2007-01-24 | $8.42 | $9.82 | 0 | — | — |
| 2007-01-23 | $8.42 | $9.75 | 0 | — | — |
| 2007-01-22 | $8.42 | $9.75 | 0 | — | — |
| 2007-01-19 | $8.42 | $9.75 | 0 | — | — |
| 2007-01-18 | $8.42 | $9.75 | 0 | — | — |
| 2007-01-17 | $8.42 | $9.75 | 0 | — | — |
| 2007-01-16 | $8.42 | $9.75 | 0 | — | — |
| 2007-01-12 | $8.42 | $9.75 | 0 | — | — |
| 2007-01-11 | $8.42 | $9.75 | 0 | — | — |
| 2007-01-10 | $8.42 | $9.75 | 0 | — | — |
| 2007-01-09 | $8.42 | $9.75 | 760 | — | — |
| 2007-01-08 | $8.42 | $9.75 | 380 | — | — |
| 2007-01-05 | $8.79 | $10.18 | 4,560 | — | — |
| 2007-01-04 | $8.55 | $9.91 | 0 | — | — |
| 2007-01-03 | $8.55 | $9.91 | 0 | — | — |