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
- 2001-08-10 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 | $12.20 | $12.20 | 11,117 |
| 2007-12-28 | $12.00 | $12.00 | 30,550 |
| 2007-12-27 | $12.30 | $12.30 | 13,917 |
| 2007-12-26 | $11.46 | $11.46 | 0 |
| 2007-12-24 | $11.46 | $11.46 | 750 |
| 2007-12-21 | $11.22 | $11.22 | 4,717 |
| 2007-12-20 | $10.79 | $10.79 | 38,133 |
| 2007-12-19 | $10.20 | $10.20 | 3,867 |
| 2007-12-18 | $11.46 | $11.46 | 17,300 |
| 2007-12-17 | $10.39 | $10.39 | 12,483 |
| 2007-12-14 | $11.11 | $11.11 | 3,883 |
| 2007-12-13 | $12.60 | $12.60 | 5,350 |
| 2007-12-12 | $12.30 | $12.30 | 2,550 |
| 2007-12-11 | $12.17 | $12.17 | 5,300 |
| 2007-12-10 | $12.36 | $12.36 | 2,650 |
| 2007-12-07 | $12.60 | $12.60 | 3,983 |
| 2007-12-06 | $12.48 | $12.48 | 3,083 |
| 2007-12-05 | $12.40 | $12.40 | 2,733 |
| 2007-12-04 | $12.50 | $12.50 | 300 |
| 2007-12-03 | $12.96 | $12.96 | 2,717 |
| 2007-11-30 | $12.96 | $12.96 | 2,917 |
| 2007-11-29 | $13.08 | $13.08 | 6,867 |
| 2007-11-28 | $12.84 | $12.84 | 3,117 |
| 2007-11-27 | $13.06 | $13.06 | 2,567 |
| 2007-11-26 | $13.14 | $13.14 | 7,117 |
| 2007-11-23 | $13.15 | $13.15 | 2,267 |
| 2007-11-21 | $11.85 | $11.85 | 10,717 |
| 2007-11-20 | $12.90 | $12.90 | 5,900 |
| 2007-11-19 | $12.84 | $12.84 | 7,567 |
| 2007-11-16 | $14.04 | $14.04 | 4,100 |
| 2007-11-15 | $13.80 | $13.80 | 750 |
| 2007-11-14 | $15.00 | $15.00 | 1,983 |
| 2007-11-13 | $13.86 | $13.86 | 5,750 |
| 2007-11-12 | $12.97 | $12.97 | 8,817 |
| 2007-11-09 | $15.12 | $15.12 | 11,217 |
| 2007-11-08 | $15.42 | $15.42 | 7,183 |
| 2007-11-07 | $15.84 | $15.84 | 15,133 |
| 2007-11-06 | $15.78 | $15.78 | 7,800 |
| 2007-11-05 | $16.01 | $16.01 | 21,067 |
| 2007-11-02 | $15.82 | $15.82 | 21,267 |
| 2007-11-01 | $14.76 | $14.76 | 23,600 |
| 2007-10-31 | $14.16 | $14.16 | 12,583 |
| 2007-10-30 | $12.78 | $12.78 | 8,917 |
| 2007-10-29 | $13.20 | $13.20 | 8,867 |
| 2007-10-26 | $12.00 | $12.00 | 11,217 |
| 2007-10-25 | $11.22 | $11.22 | 4,033 |
| 2007-10-24 | $10.38 | $10.38 | 3,133 |
| 2007-10-23 | $10.74 | $10.74 | 12,050 |
| 2007-10-22 | $10.80 | $10.80 | 6,183 |
| 2007-10-19 | $10.83 | $10.83 | 10,100 |
| 2007-10-18 | $10.80 | $10.80 | 3,117 |
| 2007-10-17 | $10.60 | $10.60 | 5,667 |
| 2007-10-16 | $10.58 | $10.58 | 5,233 |
| 2007-10-15 | $10.80 | $10.80 | 3,317 |
| 2007-10-12 | $10.79 | $10.79 | 2,167 |
| 2007-10-11 | $10.68 | $10.68 | 9,467 |
| 2007-10-10 | $9.90 | $9.90 | 4,883 |
| 2007-10-09 | $9.60 | $9.60 | 1,667 |
| 2007-10-08 | $9.90 | $9.90 | 2,183 |
| 2007-10-05 | $9.96 | $9.96 | 4,583 |
| 2007-10-04 | $9.08 | $9.08 | 6,583 |
| 2007-10-03 | $10.18 | $10.18 | 1,050 |
| 2007-10-02 | $10.20 | $10.20 | 4,283 |
| 2007-10-01 | $10.05 | $10.05 | 2,300 |
| 2007-09-28 | $10.20 | $10.20 | 1,767 |
| 2007-09-27 | $9.67 | $9.67 | 2,983 |
| 2007-09-26 | $9.60 | $9.60 | 0 |
| 2007-09-25 | $9.60 | $9.60 | 3,367 |
| 2007-09-24 | $10.14 | $10.14 | 4,533 |
| 2007-09-21 | $9.84 | $9.84 | 6,017 |
| 2007-09-20 | $10.50 | $10.50 | 14,517 |
| 2007-09-19 | $8.82 | $8.82 | 2,633 |
| 2007-09-18 | $8.76 | $8.76 | 1,617 |
| 2007-09-17 | $8.76 | $8.76 | 1,650 |
| 2007-09-14 | $8.94 | $8.94 | 4,083 |
| 2007-09-13 | $8.65 | $8.65 | 833 |
| 2007-09-12 | $8.29 | $8.29 | 2,133 |
| 2007-09-11 | $8.35 | $8.35 | 4,083 |
| 2007-09-10 | $8.52 | $8.52 | 2,433 |
| 2007-09-07 | $8.67 | $8.67 | 2,667 |
| 2007-09-06 | $8.55 | $8.55 | 917 |
| 2007-09-05 | $8.27 | $8.27 | 1,250 |
| 2007-09-04 | $8.55 | $8.55 | 1,783 |
| 2007-08-31 | $7.75 | $7.75 | 267 |
| 2007-08-30 | $8.34 | $8.34 | 0 |
| 2007-08-29 | $8.34 | $8.34 | 4,583 |
| 2007-08-28 | $8.24 | $8.24 | 3,250 |
| 2007-08-27 | $8.22 | $8.22 | 500 |
| 2007-08-24 | $8.16 | $8.16 | 2,333 |
| 2007-08-23 | $8.01 | $8.01 | 6,267 |
| 2007-08-22 | $8.45 | $8.45 | 6,250 |
| 2007-08-21 | $7.58 | $7.58 | 6,700 |
| 2007-08-20 | $7.74 | $7.74 | 1,383 |
| 2007-08-17 | $6.89 | $6.89 | 13,283 |
| 2007-08-16 | $6.72 | $6.72 | 3,000 |
| 2007-08-15 | $6.73 | $6.73 | 13,550 |
| 2007-08-14 | $7.33 | $7.33 | 917 |
| 2007-08-13 | $7.86 | $7.86 | 9,000 |
| 2007-08-10 | $7.20 | $7.20 | 5,283 |
| 2007-08-09 | $6.51 | $6.51 | 31,000 |
| 2007-08-08 | $7.33 | $7.33 | 4,100 |
| 2007-08-07 | $7.58 | $7.58 | 4,983 |
| 2007-08-06 | $8.88 | $8.88 | 1,167 |
| 2007-08-03 | $7.86 | $7.86 | 2,433 |
| 2007-08-02 | $8.34 | $8.34 | 483 |
| 2007-08-01 | $7.74 | $7.74 | 9,783 |
| 2007-07-31 | $8.23 | $8.23 | 18,883 |
| 2007-07-30 | $7.38 | $7.38 | 5,150 |
| 2007-07-27 | $7.26 | $7.26 | 2,100 |
| 2007-07-26 | $6.79 | $6.79 | 21,883 |
| 2007-07-25 | $7.80 | $7.80 | 15,850 |
| 2007-07-24 | $8.16 | $8.16 | 1,483 |
| 2007-07-23 | $8.22 | $8.22 | 1,333 |
| 2007-07-20 | $8.70 | $8.70 | 2,350 |
| 2007-07-19 | $8.64 | $8.64 | 6,783 |
| 2007-07-18 | $8.64 | $8.64 | 3,533 |
| 2007-07-17 | $8.63 | $8.63 | 10,850 |
| 2007-07-16 | $8.63 | $8.63 | 1,467 |
| 2007-07-13 | $8.44 | $8.44 | 2,717 |
| 2007-07-12 | $8.40 | $8.40 | 11,517 |
| 2007-07-11 | $8.58 | $8.58 | 7,300 |
| 2007-07-10 | $8.13 | $8.13 | 2,617 |
| 2007-07-09 | $8.16 | $8.16 | 13,050 |
| 2007-07-06 | $7.59 | $7.59 | 5,900 |
| 2007-07-05 | $7.21 | $7.21 | 19,333 |
| 2007-07-03 | $7.76 | $7.76 | 4,400 |
| 2007-07-02 | $8.10 | $8.10 | 867 |
| 2007-06-29 | $7.89 | $7.89 | 22,483 |
| 2007-06-28 | $7.44 | $7.44 | 12,917 |
| 2007-06-27 | $7.45 | $7.45 | 3,067 |
| 2007-06-26 | $7.57 | $7.57 | 6,850 |
| 2007-06-25 | $8.19 | $8.19 | 5,833 |
| 2007-06-22 | $8.95 | $8.95 | 7,800 |
| 2007-06-21 | $8.99 | $8.99 | 8,000 |
| 2007-06-20 | $9.11 | $9.11 | 22,267 |
| 2007-06-19 | $8.82 | $8.82 | 5,850 |
| 2007-06-18 | $8.88 | $8.88 | 20,550 |
| 2007-06-15 | $7.43 | $7.43 | 2,033 |
| 2007-06-14 | $7.08 | $7.08 | 2,967 |
| 2007-06-13 | $6.85 | $6.85 | 3,900 |
| 2007-06-12 | $6.85 | $6.85 | 1,550 |
| 2007-06-11 | $7.26 | $7.26 | 5,550 |
| 2007-06-08 | $6.90 | $6.90 | 917 |
| 2007-06-07 | $6.90 | $6.90 | 917 |
| 2007-06-06 | $7.62 | $7.62 | 2,267 |
| 2007-06-05 | $7.59 | $7.59 | 10,617 |
| 2007-06-04 | $6.52 | $6.52 | 2,317 |
| 2007-06-01 | $6.84 | $6.84 | 1,183 |
| 2007-05-31 | $7.02 | $7.02 | 2,250 |
| 2007-05-30 | $6.20 | $6.20 | 1,583 |
| 2007-05-29 | $6.74 | $6.74 | 4,950 |
| 2007-05-25 | $6.95 | $6.95 | 35,217 |
| 2007-05-24 | $5.42 | $5.42 | 5,117 |
| 2007-05-23 | $5.28 | $5.28 | 83 |
| 2007-05-22 | $5.22 | $5.22 | 1,667 |
| 2007-05-21 | $4.50 | $4.50 | 0 |
| 2007-05-18 | $4.50 | $4.50 | 67 |
| 2007-05-17 | $4.80 | $4.80 | 8,083 |
| 2007-05-16 | $5.04 | $5.04 | 3,800 |
| 2007-05-15 | $4.85 | $4.85 | 4,800 |
| 2007-05-14 | $4.75 | $4.75 | 1,333 |
| 2007-05-11 | $5.10 | $5.10 | 1,333 |
| 2007-05-10 | $4.80 | $4.80 | 2,883 |
| 2007-05-09 | $4.86 | $4.86 | 5,333 |
| 2007-05-08 | $4.38 | $4.38 | 0 |
| 2007-05-07 | $4.38 | $4.38 | 2,333 |
| 2007-05-04 | $4.38 | $4.38 | 667 |
| 2007-05-03 | $4.27 | $4.27 | 0 |
| 2007-05-02 | $4.27 | $4.27 | 1,267 |
| 2007-05-01 | $4.56 | $4.56 | 550 |
| 2007-04-30 | $4.57 | $4.57 | 167 |
| 2007-04-27 | $4.74 | $4.74 | 4,200 |
| 2007-04-26 | $4.74 | $4.74 | 933 |
| 2007-04-25 | $4.79 | $4.79 | 0 |
| 2007-04-24 | $4.79 | $4.79 | 5,183 |
| 2007-04-23 | $4.98 | $4.98 | 1,367 |
| 2007-04-20 | $4.92 | $4.92 | 417 |
| 2007-04-19 | $4.95 | $4.95 | 14,383 |
| 2007-04-18 | $5.05 | $5.05 | 11,300 |
| 2007-04-17 | $4.37 | $4.37 | 633 |
| 2007-04-16 | $4.27 | $4.27 | 583 |
| 2007-04-13 | $4.38 | $4.38 | 83 |
| 2007-04-12 | $4.25 | $4.25 | 83 |
| 2007-04-11 | $4.14 | $4.14 | 1,667 |
| 2007-04-10 | $4.29 | $4.29 | 2,883 |
| 2007-04-09 | $4.22 | $4.22 | 16,533 |
| 2007-04-05 | $4.44 | $4.44 | 6,183 |
| 2007-04-04 | $3.90 | $3.90 | 5,833 |
| 2007-04-03 | $3.99 | $3.99 | 2,083 |
| 2007-04-02 | $3.88 | $3.88 | 3,333 |
| 2007-03-30 | $3.60 | $3.60 | 167 |
| 2007-03-29 | $3.48 | $3.48 | 0 |
| 2007-03-28 | $3.48 | $3.48 | 2,500 |
| 2007-03-27 | $3.48 | $3.48 | 1,133 |
| 2007-03-26 | $3.45 | $3.45 | 2,233 |
| 2007-03-23 | $3.37 | $3.37 | 2,883 |
| 2007-03-22 | $3.30 | $3.30 | 4,417 |
| 2007-03-21 | $3.18 | $3.18 | 667 |
| 2007-03-20 | $3.24 | $3.24 | 1,433 |
| 2007-03-19 | $3.08 | $3.08 | 217 |
| 2007-03-16 | $3.12 | $3.12 | 1,717 |
| 2007-03-15 | $3.03 | $3.03 | 150 |
| 2007-03-14 | $3.10 | $3.10 | 100 |
| 2007-03-13 | $2.92 | $2.92 | 333 |
| 2007-03-12 | $3.24 | $3.24 | 0 |
| 2007-03-09 | $3.24 | $3.24 | 5,567 |
| 2007-03-08 | $3.27 | $3.27 | 167 |
| 2007-03-07 | $3.31 | $3.31 | 0 |
| 2007-03-06 | $3.31 | $3.31 | 0 |
| 2007-03-05 | $3.31 | $3.31 | 117 |
| 2007-03-02 | $3.43 | $3.43 | 4,250 |
| 2007-03-01 | $3.79 | $3.79 | 700 |
| 2007-02-28 | $3.77 | $3.77 | 750 |
| 2007-02-27 | $3.81 | $3.81 | 5,417 |
| 2007-02-26 | $3.85 | $3.85 | 583 |
| 2007-02-23 | $3.81 | $3.81 | 117 |
| 2007-02-22 | $3.81 | $3.81 | 0 |
| 2007-02-21 | $3.81 | $3.81 | 1,250 |
| 2007-02-20 | $3.56 | $3.56 | 1,000 |
| 2007-02-16 | $3.42 | $3.42 | 617 |
| 2007-02-15 | $3.60 | $3.60 | 417 |
| 2007-02-14 | $3.61 | $3.61 | 167 |
| 2007-02-13 | $3.83 | $3.83 | 0 |
| 2007-02-12 | $3.83 | $3.83 | 1,167 |
| 2007-02-09 | $3.77 | $3.77 | 1,333 |
| 2007-02-08 | $3.96 | $3.96 | 3,100 |
| 2007-02-07 | $3.96 | $3.96 | 8,050 |
| 2007-02-06 | $3.39 | $3.39 | 2,733 |
| 2007-02-05 | $3.28 | $3.28 | 1,667 |
| 2007-02-02 | $3.10 | $3.10 | 6,167 |
| 2007-02-01 | $3.29 | $3.29 | 583 |
| 2007-01-31 | $3.33 | $3.33 | 1,550 |
| 2007-01-30 | $3.23 | $3.23 | 833 |
| 2007-01-29 | $3.33 | $3.33 | 1,800 |
| 2007-01-26 | $3.22 | $3.22 | 3,550 |
| 2007-01-25 | $3.24 | $3.24 | 750 |
| 2007-01-24 | $3.24 | $3.24 | 7,467 |
| 2007-01-23 | $3.21 | $3.21 | 18,167 |
| 2007-01-22 | $2.93 | $2.93 | 2,300 |
| 2007-01-19 | $2.70 | $2.70 | 2,083 |
| 2007-01-18 | $2.77 | $2.77 | 667 |
| 2007-01-17 | $2.82 | $2.82 | 1,667 |
| 2007-01-16 | $2.82 | $2.82 | 6,683 |
| 2007-01-12 | $2.37 | $2.37 | 0 |
| 2007-01-11 | $2.37 | $2.37 | 0 |
| 2007-01-10 | $2.37 | $2.37 | 0 |
| 2007-01-09 | $2.37 | $2.37 | 2,833 |
| 2007-01-08 | $2.58 | $2.58 | 700 |
| 2007-01-05 | $2.42 | $2.42 | 667 |
| 2007-01-04 | $2.44 | $2.44 | 200 |
| 2007-01-03 | $2.64 | $2.64 | 3,783 |