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
- 2005-02-09 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 | $6.43 | $6.43 | 73,800 |
| 2007-12-28 | $6.59 | $6.59 | 43,600 |
| 2007-12-27 | $6.77 | $6.77 | 48,200 |
| 2007-12-26 | $7.25 | $7.25 | 9,800 |
| 2007-12-24 | $7.11 | $7.11 | 124,400 |
| 2007-12-21 | $6.54 | $6.54 | 116,300 |
| 2007-12-20 | $5.88 | $5.88 | 68,200 |
| 2007-12-19 | $5.25 | $5.25 | 138,200 |
| 2007-12-18 | $5.05 | $5.05 | 150,400 |
| 2007-12-17 | $4.96 | $4.96 | 137,400 |
| 2007-12-14 | $5.74 | $5.74 | 140,600 |
| 2007-12-13 | $6.52 | $6.52 | 43,800 |
| 2007-12-12 | $7.00 | $7.00 | 75,800 |
| 2007-12-11 | $6.91 | $6.91 | 37,100 |
| 2007-12-10 | $7.33 | $7.33 | 28,300 |
| 2007-12-07 | $7.32 | $7.32 | 57,700 |
| 2007-12-06 | $7.67 | $7.67 | 41,400 |
| 2007-12-05 | $7.04 | $7.04 | 25,300 |
| 2007-12-04 | $7.00 | $7.00 | 43,300 |
| 2007-12-03 | $7.44 | $7.44 | 36,700 |
| 2007-11-30 | $7.51 | $7.51 | 28,600 |
| 2007-11-29 | $7.79 | $7.79 | 34,800 |
| 2007-11-28 | $7.12 | $7.12 | 0 |
| 2007-11-27 | $7.12 | $7.12 | 64,000 |
| 2007-11-26 | $7.83 | $7.83 | 66,800 |
| 2007-11-23 | $8.32 | $8.32 | 45,900 |
| 2007-11-21 | $7.23 | $7.23 | 92,900 |
| 2007-11-20 | $7.31 | $7.31 | 71,500 |
| 2007-11-19 | $6.78 | $6.78 | 42,100 |
| 2007-11-16 | $7.59 | $7.59 | 21,200 |
| 2007-11-15 | $8.03 | $8.03 | 17,400 |
| 2007-11-14 | $8.49 | $8.49 | 52,000 |
| 2007-11-13 | $8.56 | $8.56 | 55,600 |
| 2007-11-12 | $8.19 | $8.19 | 93,800 |
| 2007-11-09 | $9.40 | $9.40 | 60,600 |
| 2007-11-08 | $9.50 | $9.50 | 85,100 |
| 2007-11-07 | $9.99 | $9.99 | 91,000 |
| 2007-11-06 | $10.60 | $10.60 | 66,000 |
| 2007-11-05 | $10.82 | $10.82 | 50,100 |
| 2007-11-02 | $11.08 | $11.08 | 40,800 |
| 2007-11-01 | $10.30 | $10.30 | 63,600 |
| 2007-10-31 | $10.83 | $10.83 | 57,500 |
| 2007-10-30 | $10.06 | $10.06 | 74,800 |
| 2007-10-29 | $9.61 | $9.61 | 51,100 |
| 2007-10-26 | $8.66 | $8.66 | 26,500 |
| 2007-10-25 | $8.44 | $8.44 | 37,800 |
| 2007-10-24 | $8.34 | $8.34 | 21,800 |
| 2007-10-23 | $8.35 | $8.35 | 82,700 |
| 2007-10-22 | $7.93 | $7.93 | 140,300 |
| 2007-10-19 | $8.86 | $8.86 | 34,700 |
| 2007-10-18 | $9.26 | $9.26 | 22,200 |
| 2007-10-17 | $8.76 | $8.76 | 64,100 |
| 2007-10-16 | $8.76 | $8.76 | 13,300 |
| 2007-10-15 | $8.38 | $8.38 | 50,300 |
| 2007-10-12 | $8.29 | $8.29 | 66,600 |
| 2007-10-11 | $7.95 | $7.95 | 35,600 |
| 2007-10-10 | $8.37 | $8.37 | 37,700 |
| 2007-10-09 | $8.43 | $8.43 | 53,100 |
| 2007-10-08 | $7.70 | $7.70 | 2,200 |
| 2007-10-05 | $7.66 | $7.66 | 39,100 |
| 2007-10-04 | $7.40 | $7.40 | 42,400 |
| 2007-10-03 | $7.27 | $7.27 | 35,200 |
| 2007-10-02 | $7.68 | $7.68 | 20,300 |
| 2007-10-01 | $7.59 | $7.59 | 27,300 |
| 2007-09-28 | $7.82 | $7.82 | 55,700 |
| 2007-09-27 | $7.65 | $7.65 | 20,000 |
| 2007-09-26 | $7.45 | $7.45 | 36,100 |
| 2007-09-25 | $7.39 | $7.39 | 21,600 |
| 2007-09-24 | $7.60 | $7.60 | 59,300 |
| 2007-09-21 | $7.42 | $7.42 | 58,500 |
| 2007-09-20 | $6.77 | $6.77 | 23,100 |
| 2007-09-19 | $6.81 | $6.81 | 64,700 |
| 2007-09-18 | $7.30 | $7.30 | 48,000 |
| 2007-09-17 | $7.25 | $7.25 | 107,900 |
| 2007-09-14 | $7.58 | $7.58 | 41,100 |
| 2007-09-13 | $7.22 | $7.22 | 58,800 |
| 2007-09-12 | $6.59 | $6.59 | 45,400 |
| 2007-09-11 | $6.19 | $6.19 | 40,600 |
| 2007-09-10 | $6.05 | $6.05 | 77,500 |
| 2007-09-07 | $6.20 | $6.20 | 105,100 |
| 2007-09-06 | $6.32 | $6.32 | 54,600 |
| 2007-09-05 | $6.00 | $6.00 | 35,000 |
| 2007-09-04 | $6.13 | $6.13 | 107,300 |
| 2007-08-31 | $5.65 | $5.65 | 63,400 |
| 2007-08-30 | $5.39 | $5.39 | 20,200 |
| 2007-08-29 | $5.62 | $5.62 | 143,400 |
| 2007-08-28 | $5.46 | $5.46 | 187,200 |
| 2007-08-27 | $6.13 | $6.13 | 130,800 |
| 2007-08-24 | $6.25 | $6.25 | 96,000 |
| 2007-08-23 | $5.35 | $5.35 | 43,400 |
| 2007-08-22 | $5.27 | $5.27 | 224,000 |
| 2007-08-21 | $4.90 | $4.90 | 164,700 |
| 2007-08-20 | $5.37 | $5.37 | 257,700 |
| 2007-08-17 | $5.27 | $5.27 | 306,700 |
| 2007-08-16 | $4.23 | $4.23 | 452,600 |
| 2007-08-15 | $4.80 | $4.80 | 366,000 |
| 2007-08-14 | $5.36 | $5.36 | 310,400 |
| 2007-08-13 | $6.35 | $6.35 | 150,100 |
| 2007-08-10 | $6.81 | $6.81 | 466,600 |
| 2007-08-09 | $7.69 | $7.69 | 52,400 |
| 2007-08-08 | $8.31 | $8.31 | 35,900 |
| 2007-08-07 | $7.84 | $7.84 | 205,100 |
| 2007-08-06 | $8.33 | $8.33 | 26,900 |
| 2007-08-03 | $8.46 | $8.46 | 35,000 |
| 2007-08-02 | $8.57 | $8.57 | 43,800 |
| 2007-08-01 | $8.52 | $8.52 | 50,800 |
| 2007-07-31 | $8.93 | $8.93 | 51,800 |
| 2007-07-30 | $9.16 | $9.16 | 47,900 |
| 2007-07-27 | $9.17 | $9.17 | 43,800 |
| 2007-07-26 | $9.17 | $9.17 | 49,000 |
| 2007-07-25 | $9.77 | $9.77 | 41,800 |
| 2007-07-24 | $9.76 | $9.76 | 66,100 |
| 2007-07-23 | $10.47 | $10.47 | 25,200 |
| 2007-07-20 | $10.51 | $10.51 | 29,000 |
| 2007-07-19 | $10.57 | $10.57 | 21,900 |
| 2007-07-18 | $10.71 | $10.71 | 39,200 |
| 2007-07-17 | $10.24 | $10.24 | 140,800 |
| 2007-07-16 | $10.45 | $10.45 | 128,400 |
| 2007-07-13 | $10.69 | $10.69 | 22,600 |
| 2007-07-12 | $10.92 | $10.92 | 38,000 |
| 2007-07-11 | $10.07 | $10.07 | 12,200 |
| 2007-07-10 | $10.06 | $10.06 | 11,600 |
| 2007-07-09 | $10.32 | $10.32 | 48,500 |
| 2007-07-06 | $9.92 | $9.92 | 20,400 |
| 2007-07-05 | $9.56 | $9.56 | 51,800 |
| 2007-07-03 | $9.49 | $9.49 | 35,200 |
| 2007-07-02 | $9.78 | $9.78 | 0 |
| 2007-06-29 | $9.78 | $9.78 | 17,500 |
| 2007-06-28 | $9.51 | $9.51 | 47,900 |
| 2007-06-27 | $9.76 | $9.76 | 39,000 |
| 2007-06-26 | $9.31 | $9.31 | 37,400 |
| 2007-06-25 | $9.89 | $9.89 | 79,500 |
| 2007-06-22 | $9.42 | $9.42 | 30,200 |
| 2007-06-21 | $9.41 | $9.41 | 109,400 |
| 2007-06-20 | $9.54 | $9.54 | 68,700 |
| 2007-06-19 | $8.76 | $8.76 | 77,300 |
| 2007-06-18 | $8.95 | $8.95 | 72,700 |
| 2007-06-15 | $9.09 | $9.09 | 27,200 |
| 2007-06-14 | $8.91 | $8.91 | 64,300 |
| 2007-06-13 | $8.93 | $8.93 | 84,800 |
| 2007-06-12 | $9.22 | $9.22 | 45,000 |
| 2007-06-11 | $9.56 | $9.56 | 51,100 |
| 2007-06-08 | $9.51 | $9.51 | 64,700 |
| 2007-06-07 | $9.68 | $9.68 | 53,200 |
| 2007-06-06 | $9.99 | $9.99 | 19,000 |
| 2007-06-05 | $10.30 | $10.30 | 59,400 |
| 2007-06-04 | $10.25 | $10.25 | 57,200 |
| 2007-06-01 | $10.37 | $10.37 | 58,200 |
| 2007-05-31 | $10.20 | $10.20 | 69,400 |
| 2007-05-30 | $9.80 | $9.80 | 100,600 |
| 2007-05-29 | $10.12 | $10.12 | 52,200 |
| 2007-05-25 | $10.80 | $10.80 | 62,900 |
| 2007-05-24 | $10.30 | $10.30 | 115,200 |
| 2007-05-23 | $11.34 | $11.34 | 42,200 |
| 2007-05-22 | $11.88 | $11.88 | 124,600 |
| 2007-05-21 | $11.41 | $11.41 | 0 |
| 2007-05-18 | $11.41 | $11.41 | 205,200 |
| 2007-05-17 | $9.99 | $9.99 | 253,500 |
| 2007-05-16 | $10.70 | $10.70 | 158,400 |
| 2007-05-15 | $11.32 | $11.32 | 75,000 |
| 2007-05-14 | $11.71 | $11.71 | 68,400 |
| 2007-05-11 | $12.15 | $12.15 | 32,100 |
| 2007-05-10 | $12.60 | $12.60 | 32,600 |
| 2007-05-09 | $13.01 | $13.01 | 28,800 |
| 2007-05-08 | $12.79 | $12.79 | 64,200 |
| 2007-05-07 | $13.08 | $13.08 | 121,000 |
| 2007-05-04 | $12.72 | $12.72 | 25,000 |
| 2007-05-03 | $12.50 | $12.50 | 64,700 |
| 2007-05-02 | $11.72 | $11.72 | 92,900 |
| 2007-05-01 | $11.42 | $11.42 | 111,300 |
| 2007-04-30 | $13.15 | $13.15 | 220,700 |
| 2007-04-27 | $13.81 | $13.81 | 62,300 |
| 2007-04-26 | $13.00 | $13.00 | 53,800 |
| 2007-04-25 | $13.11 | $13.11 | 82,400 |
| 2007-04-24 | $12.54 | $12.54 | 24,600 |
| 2007-04-23 | $12.46 | $12.46 | 61,200 |
| 2007-04-20 | $12.40 | $12.40 | 56,100 |
| 2007-04-19 | $11.72 | $11.72 | 136,000 |
| 2007-04-18 | $12.23 | $12.23 | 60,000 |
| 2007-04-17 | $12.59 | $12.59 | 108,300 |
| 2007-04-16 | $13.10 | $13.10 | 127,500 |
| 2007-04-13 | $12.87 | $12.87 | 39,400 |
| 2007-04-12 | $12.96 | $12.96 | 48,400 |
| 2007-04-11 | $13.04 | $13.04 | 61,100 |
| 2007-04-10 | $13.27 | $13.27 | 89,200 |
| 2007-04-09 | $13.26 | $13.26 | 121,800 |
| 2007-04-05 | $13.13 | $13.13 | 61,000 |
| 2007-04-04 | $12.97 | $12.97 | 63,400 |
| 2007-04-03 | $13.08 | $13.08 | 37,100 |
| 2007-04-02 | $12.37 | $12.37 | 203,800 |
| 2007-03-30 | $13.40 | $13.40 | 145,500 |
| 2007-03-29 | $13.91 | $13.91 | 170,800 |
| 2007-03-28 | $13.60 | $13.60 | 151,100 |
| 2007-03-27 | $12.86 | $12.86 | 187,600 |
| 2007-03-26 | $11.75 | $11.75 | 211,500 |
| 2007-03-23 | $10.56 | $10.56 | 90,100 |
| 2007-03-22 | $10.55 | $10.55 | 95,100 |
| 2007-03-21 | $10.29 | $10.29 | 201,900 |
| 2007-03-20 | $9.99 | $9.99 | 68,800 |
| 2007-03-19 | $9.80 | $9.80 | 38,100 |
| 2007-03-16 | $10.00 | $10.00 | 72,400 |
| 2007-03-15 | $9.99 | $9.99 | 143,900 |
| 2007-03-14 | $9.55 | $9.55 | 128,300 |
| 2007-03-13 | $9.24 | $9.24 | 106,100 |
| 2007-03-12 | $10.09 | $10.09 | 58,500 |
| 2007-03-09 | $9.92 | $9.92 | 53,100 |
| 2007-03-08 | $10.07 | $10.07 | 194,700 |
| 2007-03-07 | $10.25 | $10.25 | 88,100 |
| 2007-03-06 | $9.73 | $9.73 | 128,300 |
| 2007-03-05 | $8.90 | $8.90 | 183,700 |
| 2007-03-02 | $9.45 | $9.45 | 253,500 |
| 2007-03-01 | $10.23 | $10.23 | 163,600 |
| 2007-02-28 | $10.75 | $10.75 | 180,000 |
| 2007-02-27 | $9.95 | $9.95 | 314,300 |
| 2007-02-26 | $11.75 | $11.75 | 131,700 |
| 2007-02-23 | $12.02 | $12.02 | 139,300 |
| 2007-02-22 | $12.00 | $12.00 | 109,200 |
| 2007-02-21 | $11.46 | $11.46 | 92,600 |
| 2007-02-20 | $11.31 | $11.31 | 158,000 |
| 2007-02-16 | $11.23 | $11.23 | 58,600 |
| 2007-02-15 | $10.95 | $10.95 | 62,500 |
| 2007-02-14 | $10.88 | $10.88 | 164,900 |
| 2007-02-13 | $10.50 | $10.50 | 168,200 |
| 2007-02-12 | $9.82 | $9.82 | 144,500 |
| 2007-02-09 | $9.39 | $9.39 | 45,400 |
| 2007-02-08 | $8.69 | $8.69 | 34,300 |
| 2007-02-07 | $8.81 | $8.81 | 71,000 |
| 2007-02-06 | $8.85 | $8.85 | 34,200 |
| 2007-02-05 | $8.98 | $8.98 | 44,500 |
| 2007-02-02 | $8.97 | $8.97 | 50,400 |
| 2007-02-01 | $8.75 | $8.75 | 29,400 |
| 2007-01-31 | $9.05 | $9.05 | 45,200 |
| 2007-01-30 | $8.74 | $8.74 | 50,100 |
| 2007-01-29 | $8.85 | $8.85 | 53,000 |
| 2007-01-26 | $9.13 | $9.13 | 53,800 |
| 2007-01-25 | $8.75 | $8.75 | 126,800 |
| 2007-01-24 | $9.32 | $9.32 | 91,400 |
| 2007-01-23 | $8.72 | $8.72 | 129,500 |
| 2007-01-22 | $8.19 | $8.19 | 69,000 |
| 2007-01-19 | $8.63 | $8.63 | 67,300 |
| 2007-01-18 | $8.86 | $8.86 | 209,600 |
| 2007-01-17 | $8.04 | $8.04 | 62,000 |
| 2007-01-16 | $7.90 | $7.90 | 129,600 |
| 2007-01-12 | $7.48 | $7.48 | 28,900 |
| 2007-01-11 | $7.01 | $7.01 | 38,500 |
| 2007-01-10 | $6.73 | $6.73 | 73,200 |
| 2007-01-09 | $6.97 | $6.97 | 48,500 |
| 2007-01-08 | $7.20 | $7.20 | 50,300 |
| 2007-01-05 | $7.07 | $7.07 | 229,500 |
| 2007-01-04 | $7.35 | $7.35 | 351,700 |
| 2007-01-03 | $7.19 | $7.19 | 449,400 |