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
- 2002-05-29 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 | $10.56 | $10.56 | 0 |
| 2007-12-28 | $10.56 | $10.56 | 2,000 |
| 2007-12-27 | $10.68 | $10.68 | 0 |
| 2007-12-26 | $10.68 | $10.68 | 7,500 |
| 2007-12-24 | $10.30 | $10.30 | 0 |
| 2007-12-21 | $10.30 | $10.30 | 0 |
| 2007-12-20 | $10.30 | $10.30 | 6,500 |
| 2007-12-19 | $10.30 | $10.30 | 0 |
| 2007-12-18 | $10.30 | $10.30 | 0 |
| 2007-12-17 | $10.30 | $10.30 | 6,500 |
| 2007-12-14 | $10.64 | $10.64 | 5,500 |
| 2007-12-13 | $10.64 | $10.64 | 0 |
| 2007-12-12 | $10.64 | $10.64 | 500 |
| 2007-12-11 | $10.65 | $10.65 | 6,500 |
| 2007-12-10 | $10.50 | $10.50 | 0 |
| 2007-12-07 | $10.50 | $10.50 | 500 |
| 2007-12-06 | $10.63 | $10.63 | 3,000 |
| 2007-12-05 | $10.45 | $10.45 | 2,000 |
| 2007-12-04 | $10.35 | $10.35 | 17,000 |
| 2007-12-03 | $10.14 | $10.14 | 0 |
| 2007-11-30 | $10.14 | $10.14 | 1,500 |
| 2007-11-29 | $10.14 | $10.14 | 1,500 |
| 2007-11-28 | $10.50 | $10.50 | 0 |
| 2007-11-27 | $10.50 | $10.50 | 1,500 |
| 2007-11-26 | $10.50 | $10.50 | 1,000 |
| 2007-11-23 | $10.07 | $10.07 | 3,000 |
| 2007-11-21 | $10.10 | $10.10 | 1,500 |
| 2007-11-20 | $10.11 | $10.11 | 0 |
| 2007-11-19 | $10.11 | $10.11 | 0 |
| 2007-11-16 | $10.11 | $10.11 | 1,000 |
| 2007-11-15 | $10.11 | $10.11 | 0 |
| 2007-11-14 | $10.11 | $10.11 | 2,500 |
| 2007-11-13 | $10.08 | $10.08 | 13,000 |
| 2007-11-12 | $10.40 | $10.40 | 3,000 |
| 2007-11-09 | $10.40 | $10.40 | 0 |
| 2007-11-08 | $10.40 | $10.40 | 0 |
| 2007-11-07 | $10.40 | $10.40 | 0 |
| 2007-11-06 | $10.40 | $10.40 | 1,000 |
| 2007-11-05 | $10.36 | $10.36 | 0 |
| 2007-11-02 | $10.36 | $10.36 | 2,500 |
| 2007-11-01 | $9.35 | $9.35 | 0 |
| 2007-10-31 | $9.35 | $9.35 | 0 |
| 2007-10-30 | $9.35 | $9.35 | 0 |
| 2007-10-29 | $9.35 | $9.35 | 500 |
| 2007-10-26 | $9.35 | $9.35 | 500 |
| 2007-10-25 | $9.25 | $9.25 | 47,000 |
| 2007-10-24 | $9.27 | $9.27 | 90,000 |
| 2007-10-23 | $9.30 | $9.30 | 10,500 |
| 2007-10-22 | $9.05 | $9.05 | 3,000 |
| 2007-10-19 | $9.12 | $9.12 | 0 |
| 2007-10-18 | $9.12 | $9.12 | 1,500 |
| 2007-10-17 | $9.12 | $9.12 | 0 |
| 2007-10-16 | $9.12 | $9.12 | 0 |
| 2007-10-15 | $9.12 | $9.12 | 1,500 |
| 2007-10-12 | $8.92 | $8.92 | 0 |
| 2007-10-11 | $8.92 | $8.92 | 12,000 |
| 2007-10-10 | $8.70 | $8.70 | 0 |
| 2007-10-09 | $8.70 | $8.70 | 1,500 |
| 2007-10-08 | $9.19 | $9.19 | 0 |
| 2007-10-05 | $9.19 | $9.19 | 0 |
| 2007-10-04 | $9.19 | $9.19 | 1,500 |
| 2007-10-03 | $9.08 | $9.08 | 1,000 |
| 2007-10-02 | $9.07 | $9.07 | 6,000 |
| 2007-10-01 | $9.10 | $9.10 | 3,000 |
| 2007-09-28 | $9.34 | $9.34 | 3,000 |
| 2007-09-27 | $9.16 | $9.16 | 3,000 |
| 2007-09-26 | $9.58 | $9.58 | 0 |
| 2007-09-25 | $9.58 | $9.58 | 0 |
| 2007-09-24 | $9.58 | $9.58 | 0 |
| 2007-09-21 | $9.58 | $9.58 | 0 |
| 2007-09-20 | $9.58 | $9.58 | 500 |
| 2007-09-19 | $9.44 | $9.44 | 500 |
| 2007-09-18 | $9.27 | $9.27 | 0 |
| 2007-09-17 | $9.27 | $9.27 | 0 |
| 2007-09-14 | $9.27 | $9.27 | 2,000 |
| 2007-09-13 | $9.00 | $9.00 | 500 |
| 2007-09-12 | $9.20 | $9.20 | 6,000 |
| 2007-09-11 | $9.37 | $9.37 | 0 |
| 2007-09-10 | $9.37 | $9.37 | 500 |
| 2007-09-07 | $9.50 | $9.50 | 2,000 |
| 2007-09-06 | $9.39 | $9.39 | 0 |
| 2007-09-05 | $9.39 | $9.39 | 0 |
| 2007-09-04 | $9.39 | $9.39 | 0 |
| 2007-08-31 | $9.39 | $9.39 | 11,000 |
| 2007-08-30 | $9.29 | $9.29 | 3,000 |
| 2007-08-29 | $9.29 | $9.29 | 1,000 |
| 2007-08-28 | $9.50 | $9.50 | 6,500 |
| 2007-08-27 | $9.57 | $9.57 | 5,000 |
| 2007-08-24 | $9.50 | $9.50 | 21,500 |
| 2007-08-23 | $9.75 | $9.75 | 2,000 |
| 2007-08-22 | $9.68 | $9.68 | 0 |
| 2007-08-21 | $9.68 | $9.68 | 0 |
| 2007-08-20 | $9.68 | $9.68 | 0 |
| 2007-08-17 | $9.68 | $9.68 | 2,000 |
| 2007-08-16 | $10.08 | $10.08 | 500 |
| 2007-08-15 | $9.60 | $9.60 | 4,500 |
| 2007-08-14 | $10.00 | $10.00 | 0 |
| 2007-08-13 | $10.00 | $10.00 | 2,000 |
| 2007-08-10 | $10.00 | $10.00 | 500 |
| 2007-08-09 | $9.65 | $9.65 | 0 |
| 2007-08-08 | $9.65 | $9.65 | 1,000 |
| 2007-08-07 | $9.60 | $9.60 | 500 |
| 2007-08-06 | $10.16 | $10.16 | 0 |
| 2007-08-03 | $10.16 | $10.16 | 2,500 |
| 2007-08-02 | $10.28 | $10.28 | 1,000 |
| 2007-08-01 | $10.60 | $10.60 | 0 |
| 2007-07-31 | $10.60 | $10.60 | 0 |
| 2007-07-30 | $10.60 | $10.60 | 2,000 |
| 2007-07-27 | $10.50 | $10.50 | 2,500 |
| 2007-07-26 | $10.32 | $10.32 | 0 |
| 2007-07-25 | $10.32 | $10.32 | 3,000 |
| 2007-07-24 | $10.20 | $10.20 | 0 |
| 2007-07-23 | $10.20 | $10.20 | 500 |
| 2007-07-20 | $10.35 | $10.35 | 500 |
| 2007-07-19 | $10.42 | $10.42 | 0 |
| 2007-07-18 | $10.42 | $10.42 | 2,500 |
| 2007-07-17 | $10.80 | $10.80 | 0 |
| 2007-07-16 | $10.80 | $10.80 | 23,500 |
| 2007-07-13 | $10.55 | $10.55 | 1,500 |
| 2007-07-12 | $10.80 | $10.80 | 227,500 |
| 2007-07-11 | $10.60 | $10.60 | 48,500 |
| 2007-07-10 | $10.80 | $10.80 | 14,500 |
| 2007-07-09 | $10.47 | $10.47 | 500 |
| 2007-07-06 | $10.80 | $10.80 | 500 |
| 2007-07-05 | $10.15 | $10.15 | 0 |
| 2007-07-03 | $10.15 | $10.15 | 0 |
| 2007-07-02 | $10.15 | $10.15 | 0 |
| 2007-06-29 | $10.15 | $10.15 | 9,000 |
| 2007-06-28 | $9.85 | $9.85 | 0 |
| 2007-06-27 | $9.85 | $9.85 | 1,000 |
| 2007-06-26 | $9.50 | $9.50 | 500 |
| 2007-06-25 | $9.71 | $9.71 | 1,500 |
| 2007-06-22 | $10.00 | $10.00 | 1,500 |
| 2007-06-21 | $9.95 | $9.95 | 4,000 |
| 2007-06-20 | $10.00 | $10.00 | 2,500 |
| 2007-06-19 | $10.26 | $10.26 | 0 |
| 2007-06-18 | $10.26 | $10.26 | 4,500 |
| 2007-06-15 | $10.55 | $10.55 | 0 |
| 2007-06-14 | $10.55 | $10.55 | 0 |
| 2007-06-13 | $10.55 | $10.55 | 1,000 |
| 2007-06-12 | $10.60 | $10.60 | 3,000 |
| 2007-06-11 | $10.60 | $10.60 | 5,000 |
| 2007-06-08 | $10.60 | $10.60 | 0 |
| 2007-06-07 | $10.60 | $10.60 | 4,000 |
| 2007-06-06 | $10.49 | $10.49 | 500 |
| 2007-06-05 | $10.63 | $10.63 | 1,000 |
| 2007-06-04 | $10.40 | $10.40 | 0 |
| 2007-06-01 | $10.40 | $10.40 | 500 |
| 2007-05-31 | $10.04 | $10.04 | 61,000 |
| 2007-05-30 | $10.04 | $10.04 | 115,500 |
| 2007-05-29 | $10.03 | $10.03 | 79,500 |
| 2007-05-25 | $9.95 | $9.95 | 85,000 |
| 2007-05-24 | $9.99 | $9.99 | 1,500 |
| 2007-05-23 | $9.99 | $9.99 | 7,000 |
| 2007-05-22 | $9.99 | $9.99 | 34,000 |
| 2007-05-21 | $9.88 | $9.88 | 0 |
| 2007-05-18 | $9.88 | $9.88 | 4,500 |
| 2007-05-17 | $9.00 | $9.00 | 2,500 |
| 2007-05-16 | $9.00 | $9.00 | 0 |
| 2007-05-15 | $9.00 | $9.00 | 6,000 |
| 2007-05-14 | $9.15 | $9.15 | 500 |
| 2007-05-11 | $9.28 | $9.28 | 59,000 |
| 2007-05-10 | $9.35 | $9.35 | 7,500 |
| 2007-05-09 | $9.62 | $9.62 | 19,000 |
| 2007-05-08 | $9.40 | $9.40 | 6,000 |
| 2007-05-07 | $9.02 | $9.02 | 0 |
| 2007-05-04 | $9.02 | $9.02 | 2,000 |
| 2007-05-03 | $8.95 | $8.95 | 0 |
| 2007-05-02 | $8.95 | $8.95 | 2,000 |
| 2007-05-01 | $8.95 | $8.95 | 1,500 |
| 2007-04-30 | $8.95 | $8.95 | 1,000 |
| 2007-04-27 | $9.93 | $9.93 | 9,500 |
| 2007-04-26 | $9.93 | $9.93 | 6,500 |
| 2007-04-25 | $9.20 | $9.20 | 5,000 |
| 2007-04-24 | $9.20 | $9.20 | 1,500 |
| 2007-04-23 | $9.50 | $9.50 | 2,500 |
| 2007-04-20 | $9.25 | $9.25 | 25,000 |
| 2007-04-19 | $9.25 | $9.25 | 0 |
| 2007-04-18 | $9.25 | $9.25 | 1,000 |
| 2007-04-17 | $9.53 | $9.53 | 1,000 |
| 2007-04-16 | $9.53 | $9.53 | 1,500 |
| 2007-04-13 | $9.65 | $9.65 | 1,500 |
| 2007-04-12 | $9.65 | $9.65 | 5,000 |
| 2007-04-11 | $9.45 | $9.45 | 1,500 |
| 2007-04-10 | $9.40 | $9.40 | 9,000 |
| 2007-04-09 | $9.40 | $9.40 | 1,000 |
| 2007-04-05 | $9.40 | $9.40 | 2,000 |
| 2007-04-04 | $9.40 | $9.40 | 53,500 |
| 2007-04-03 | $8.80 | $8.80 | 6,000 |
| 2007-04-02 | $9.45 | $9.45 | 2,500 |
| 2007-03-30 | $9.45 | $9.45 | 43,500 |
| 2007-03-29 | $9.60 | $9.60 | 11,500 |
| 2007-03-28 | $9.94 | $9.94 | 500 |
| 2007-03-27 | $9.94 | $9.94 | 2,500 |
| 2007-03-26 | $9.94 | $9.94 | 13,500 |
| 2007-03-23 | $9.94 | $9.94 | 27,500 |
| 2007-03-22 | $10.10 | $10.10 | 0 |
| 2007-03-21 | $10.10 | $10.10 | 0 |
| 2007-03-20 | $10.10 | $10.10 | 500 |
| 2007-03-19 | $9.79 | $9.79 | 21,000 |
| 2007-03-16 | $9.79 | $9.79 | 1,500 |
| 2007-03-15 | $9.76 | $9.76 | 4,000 |
| 2007-03-14 | $9.76 | $9.76 | 15,000 |
| 2007-03-13 | $10.00 | $10.00 | 500 |
| 2007-03-12 | $10.10 | $10.10 | 3,500 |
| 2007-03-09 | $10.00 | $10.00 | 249,500 |
| 2007-03-08 | $10.18 | $10.18 | 0 |
| 2007-03-07 | $10.18 | $10.18 | 500 |
| 2007-03-06 | $9.95 | $9.95 | 1,000 |
| 2007-03-05 | $10.64 | $10.64 | 1,000 |
| 2007-03-02 | $10.64 | $10.64 | 0 |
| 2007-03-01 | $10.64 | $10.64 | 1,000 |
| 2007-02-28 | $10.64 | $10.64 | 0 |
| 2007-02-27 | $10.64 | $10.64 | 1,000 |
| 2007-02-26 | $10.67 | $10.67 | 2,000 |
| 2007-02-23 | $10.67 | $10.67 | 0 |
| 2007-02-22 | $10.67 | $10.67 | 0 |
| 2007-02-21 | $10.67 | $10.67 | 0 |
| 2007-02-20 | $10.67 | $10.67 | 0 |
| 2007-02-16 | $10.67 | $10.67 | 0 |
| 2007-02-15 | $10.67 | $10.67 | 9,500 |
| 2007-02-14 | $10.15 | $10.15 | 4,500 |
| 2007-02-13 | $10.10 | $10.10 | 0 |
| 2007-02-12 | $10.10 | $10.10 | 0 |
| 2007-02-09 | $10.10 | $10.10 | 500 |
| 2007-02-08 | $10.10 | $10.10 | 0 |
| 2007-02-07 | $10.10 | $10.10 | 0 |
| 2007-02-06 | $10.10 | $10.10 | 0 |
| 2007-02-05 | $10.10 | $10.10 | 0 |
| 2007-02-02 | $10.10 | $10.10 | 2,000 |
| 2007-02-01 | $10.10 | $10.10 | 0 |
| 2007-01-31 | $10.10 | $10.10 | 0 |
| 2007-01-30 | $10.10 | $10.10 | 500 |
| 2007-01-29 | $10.10 | $10.10 | 35,000 |
| 2007-01-26 | $10.10 | $10.10 | 500 |
| 2007-01-25 | $10.10 | $10.10 | 0 |
| 2007-01-24 | $10.10 | $10.10 | 0 |
| 2007-01-23 | $10.10 | $10.10 | 0 |
| 2007-01-22 | $10.10 | $10.10 | 0 |
| 2007-01-19 | $10.10 | $10.10 | 0 |
| 2007-01-18 | $10.10 | $10.10 | 0 |
| 2007-01-17 | $10.10 | $10.10 | 0 |
| 2007-01-16 | $10.10 | $10.10 | 1,500 |
| 2007-01-12 | $10.10 | $10.10 | 1,500 |
| 2007-01-11 | $10.10 | $10.10 | 0 |
| 2007-01-10 | $10.10 | $10.10 | 1,500 |
| 2007-01-09 | $10.10 | $10.10 | 0 |
| 2007-01-08 | $10.10 | $10.10 | 0 |
| 2007-01-05 | $10.10 | $10.10 | 0 |
| 2007-01-04 | $10.10 | $10.10 | 0 |
| 2007-01-03 | $10.10 | $10.10 | 0 |