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
- 2007-05-16 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 | $5.50 | $5.50 | 160 |
| 2007-12-28 | $7.25 | $7.25 | 276 |
| 2007-12-27 | $6.00 | $6.00 | 20 |
| 2007-12-26 | $7.25 | $7.25 | 800 |
| 2007-12-24 | $7.25 | $7.25 | 1,160 |
| 2007-12-21 | $7.00 | $7.00 | 1,736 |
| 2007-12-20 | $6.25 | $6.25 | 0 |
| 2007-12-19 | $6.25 | $6.25 | 1,296 |
| 2007-12-18 | $6.00 | $6.00 | 10,844 |
| 2007-12-17 | $7.00 | $7.00 | 0 |
| 2007-12-14 | $7.00 | $7.00 | 1,868 |
| 2007-12-13 | $6.25 | $6.25 | 732 |
| 2007-12-12 | $6.25 | $6.25 | 4 |
| 2007-12-11 | $6.50 | $6.50 | 2,520 |
| 2007-12-10 | $6.25 | $6.25 | 1,040 |
| 2007-12-07 | $6.25 | $6.25 | 40 |
| 2007-12-06 | $6.25 | $6.25 | 432 |
| 2007-12-05 | $7.25 | $7.25 | 432 |
| 2007-12-04 | $6.25 | $6.25 | 0 |
| 2007-12-03 | $6.25 | $6.25 | 524 |
| 2007-11-30 | $7.00 | $7.00 | 200 |
| 2007-11-29 | $7.25 | $7.25 | 680 |
| 2007-11-28 | $7.25 | $7.25 | 928 |
| 2007-11-27 | $6.25 | $6.25 | 180 |
| 2007-11-26 | $6.25 | $6.25 | 1,480 |
| 2007-11-23 | $6.25 | $6.25 | 220 |
| 2007-11-21 | $6.50 | $6.50 | 80 |
| 2007-11-20 | $7.25 | $7.25 | 2,052 |
| 2007-11-19 | $7.25 | $7.25 | 428 |
| 2007-11-16 | $6.50 | $6.50 | 160 |
| 2007-11-15 | $6.25 | $6.25 | 0 |
| 2007-11-14 | $6.25 | $6.25 | 204 |
| 2007-11-13 | $6.25 | $6.25 | 0 |
| 2007-11-12 | $6.25 | $6.25 | 44 |
| 2007-11-09 | $6.75 | $6.75 | 0 |
| 2007-11-08 | $6.75 | $6.75 | 0 |
| 2007-11-07 | $6.75 | $6.75 | 940 |
| 2007-11-06 | $6.50 | $6.50 | 0 |
| 2007-11-05 | $6.50 | $6.50 | 4,116 |
| 2007-11-02 | $7.50 | $7.50 | 0 |
| 2007-11-01 | $7.50 | $7.50 | 0 |
| 2007-10-31 | $7.50 | $7.50 | 2,648 |
| 2007-10-30 | $8.75 | $8.75 | 0 |
| 2007-10-29 | $8.75 | $8.75 | 0 |
| 2007-10-26 | $8.75 | $8.75 | 0 |
| 2007-10-25 | $8.75 | $8.75 | 0 |
| 2007-10-24 | $8.75 | $8.75 | 124 |
| 2007-10-23 | $7.75 | $7.75 | 1,884 |
| 2007-10-22 | $8.00 | $8.00 | 232 |
| 2007-10-19 | $7.00 | $7.00 | 120 |
| 2007-10-18 | $7.75 | $7.75 | 468 |
| 2007-10-17 | $7.75 | $7.75 | 848 |
| 2007-10-16 | $8.00 | $8.00 | 220 |
| 2007-10-15 | $8.25 | $8.25 | 0 |
| 2007-10-12 | $8.25 | $8.25 | 80 |
| 2007-10-11 | $8.25 | $8.25 | 872 |
| 2007-10-10 | $8.00 | $8.00 | 0 |
| 2007-10-09 | $8.00 | $8.00 | 40 |
| 2007-10-08 | $7.50 | $7.50 | 0 |
| 2007-10-05 | $7.50 | $7.50 | 0 |
| 2007-10-04 | $7.50 | $7.50 | 260 |
| 2007-10-03 | $8.00 | $8.00 | 684 |
| 2007-10-02 | $8.00 | $8.00 | 0 |
| 2007-10-01 | $8.00 | $8.00 | 460 |
| 2007-09-28 | $7.50 | $7.50 | 160 |
| 2007-09-27 | $7.75 | $7.75 | 0 |
| 2007-09-26 | $7.75 | $7.75 | 40 |
| 2007-09-25 | $8.75 | $8.75 | 16 |
| 2007-09-24 | $8.75 | $8.75 | 0 |
| 2007-09-21 | $8.75 | $8.75 | 1,032 |
| 2007-09-20 | $8.25 | $8.25 | 0 |
| 2007-09-19 | $8.25 | $8.25 | 384 |
| 2007-09-18 | $7.50 | $7.50 | 512 |
| 2007-09-17 | $7.50 | $7.50 | 2,092 |
| 2007-09-14 | $8.00 | $8.00 | 228 |
| 2007-09-13 | $8.00 | $8.00 | 336 |
| 2007-09-12 | $9.25 | $9.25 | 596 |
| 2007-09-11 | $9.50 | $9.50 | 672 |
| 2007-09-10 | $9.25 | $9.25 | 0 |
| 2007-09-07 | $9.25 | $9.25 | 324 |
| 2007-09-06 | $9.00 | $9.00 | 516 |
| 2007-09-05 | $8.50 | $8.50 | 308 |
| 2007-09-04 | $7.50 | $7.50 | 1,432 |
| 2007-08-31 | $9.25 | $9.25 | 1,184 |
| 2007-08-30 | $9.25 | $9.25 | 2,564 |
| 2007-08-29 | $9.75 | $9.75 | 40 |
| 2007-08-28 | $8.00 | $8.00 | 1,732 |
| 2007-08-27 | $8.00 | $8.00 | 120 |
| 2007-08-24 | $7.50 | $7.50 | 0 |
| 2007-08-23 | $7.50 | $7.50 | 936 |
| 2007-08-22 | $8.00 | $8.00 | 300 |
| 2007-08-21 | $7.50 | $7.50 | 0 |
| 2007-08-20 | $7.50 | $7.50 | 912 |
| 2007-08-17 | $8.25 | $8.25 | 448 |
| 2007-08-16 | $8.25 | $8.25 | 0 |
| 2007-08-15 | $8.25 | $8.25 | 0 |
| 2007-08-14 | $8.25 | $8.25 | 420 |
| 2007-08-13 | $8.50 | $8.50 | 1,660 |
| 2007-08-10 | $8.50 | $8.50 | 0 |
| 2007-08-09 | $8.50 | $8.50 | 120 |
| 2007-08-08 | $8.75 | $8.75 | 160 |
| 2007-08-07 | $8.50 | $8.50 | 40 |
| 2007-08-06 | $8.50 | $8.50 | 260 |
| 2007-08-03 | $8.50 | $8.50 | 80 |
| 2007-08-02 | $7.50 | $7.50 | 0 |
| 2007-08-01 | $7.50 | $7.50 | 380 |
| 2007-07-31 | $8.75 | $8.75 | 2,340 |
| 2007-07-30 | $8.75 | $8.75 | 1,636 |
| 2007-07-27 | $8.75 | $8.75 | 160 |
| 2007-07-26 | $9.25 | $9.25 | 308 |
| 2007-07-25 | $9.75 | $9.75 | 180 |
| 2007-07-24 | $9.25 | $9.25 | 0 |
| 2007-07-23 | $9.25 | $9.25 | 580 |
| 2007-07-20 | $9.75 | $9.75 | 384 |
| 2007-07-19 | $9.75 | $9.75 | 108 |
| 2007-07-18 | $8.50 | $8.50 | 288 |
| 2007-07-17 | $9.00 | $9.00 | 968 |
| 2007-07-16 | $8.50 | $8.50 | 2,264 |
| 2007-07-13 | $9.00 | $9.00 | 2,992 |
| 2007-07-12 | $8.75 | $8.75 | 620 |
| 2007-07-11 | $8.75 | $8.75 | 328 |
| 2007-07-10 | $9.00 | $9.00 | 160 |
| 2007-07-09 | $7.50 | $7.50 | 336 |
| 2007-07-06 | $8.75 | $8.75 | 688 |
| 2007-07-05 | $9.25 | $9.25 | 556 |
| 2007-07-03 | $9.00 | $9.00 | 164 |
| 2007-07-02 | $8.25 | $8.25 | 64 |
| 2007-06-29 | $8.25 | $8.25 | 48 |
| 2007-06-28 | $8.50 | $8.50 | 184 |
| 2007-06-27 | $8.25 | $8.25 | 1,660 |
| 2007-06-26 | $9.50 | $9.50 | 1,140 |
| 2007-06-25 | $9.25 | $9.25 | 628 |
| 2007-06-22 | $9.50 | $9.50 | 0 |
| 2007-06-21 | $9.50 | $9.50 | 940 |
| 2007-06-20 | $8.25 | $8.25 | 2,768 |
| 2007-06-19 | $8.50 | $8.50 | 600 |
| 2007-06-18 | $9.25 | $9.25 | 180 |
| 2007-06-15 | $8.75 | $8.75 | 32 |
| 2007-06-14 | $8.50 | $8.50 | 0 |
| 2007-06-13 | $8.50 | $8.50 | 480 |
| 2007-06-12 | $10.00 | $10.00 | 328 |
| 2007-06-11 | $9.25 | $9.25 | 368 |
| 2007-06-08 | $8.75 | $8.75 | 324 |
| 2007-06-07 | $10.00 | $10.00 | 3,016 |
| 2007-06-06 | $10.25 | $10.25 | 3,188 |
| 2007-06-05 | $9.75 | $9.75 | 2,228 |
| 2007-06-04 | $9.25 | $9.25 | 920 |
| 2007-06-01 | $9.25 | $9.25 | 1,064 |
| 2007-05-31 | $9.25 | $9.25 | 596 |
| 2007-05-30 | $9.25 | $9.25 | 12 |
| 2007-05-29 | $9.50 | $9.50 | 1,716 |
| 2007-05-25 | $10.00 | $10.00 | 588 |
| 2007-05-24 | $10.00 | $10.00 | 240 |
| 2007-05-23 | $9.75 | $9.75 | 580 |
| 2007-05-22 | $10.00 | $10.00 | 988 |
| 2007-05-21 | $9.75 | $9.75 | 1,456 |
| 2007-05-18 | $10.00 | $10.00 | 2,168 |
| 2007-05-17 | $9.75 | $9.75 | 1,680 |
| 2007-05-16 | $10.00 | $10.00 | 580 |