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
- 1997-12-29 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 | $6.57 | $6.71 | 31,130 |
| 2007-12-28 | $6.21 | $6.34 | 41,690 |
| 2007-12-27 | $6.18 | $6.31 | 56,870 |
| 2007-12-26 | $6.25 | $6.39 | 9,900 |
| 2007-12-24 | $6.18 | $6.31 | 8,030 |
| 2007-12-21 | $6.21 | $6.34 | 22,660 |
| 2007-12-20 | $6.20 | $6.33 | 14,190 |
| 2007-12-19 | $6.26 | $6.40 | 5,060 |
| 2007-12-18 | $6.18 | $6.31 | 10,010 |
| 2007-12-17 | $6.30 | $6.44 | 4,950 |
| 2007-12-14 | $6.18 | $6.31 | 15,840 |
| 2007-12-13 | $6.41 | $6.55 | 12,320 |
| 2007-12-12 | $6.44 | $6.57 | 11,770 |
| 2007-12-11 | $6.61 | $6.75 | 12,760 |
| 2007-12-10 | $6.75 | $6.90 | 9,130 |
| 2007-12-07 | $6.66 | $6.81 | 14,300 |
| 2007-12-06 | $6.55 | $6.69 | 14,960 |
| 2007-12-05 | $6.65 | $6.79 | 16,390 |
| 2007-12-04 | $6.65 | $6.80 | 46,420 |
| 2007-12-03 | $6.68 | $6.83 | 24,310 |
| 2007-11-30 | $6.70 | $6.84 | 12,210 |
| 2007-11-29 | $6.80 | $6.95 | 2,860 |
| 2007-11-28 | $6.84 | $6.98 | 6,490 |
| 2007-11-27 | $6.64 | $6.78 | 20,130 |
| 2007-11-26 | $6.78 | $6.93 | 13,750 |
| 2007-11-23 | $7.05 | $7.20 | 3,410 |
| 2007-11-21 | $6.88 | $7.03 | 12,100 |
| 2007-11-20 | $7.25 | $7.40 | 16,390 |
| 2007-11-19 | $6.91 | $7.06 | 42,240 |
| 2007-11-16 | $7.32 | $7.48 | 10,450 |
| 2007-11-15 | $7.27 | $7.43 | 10,670 |
| 2007-11-14 | $7.33 | $7.48 | 31,350 |
| 2007-11-13 | $7.20 | $7.35 | 17,050 |
| 2007-11-12 | $7.28 | $7.44 | 123,200 |
| 2007-11-09 | $6.92 | $7.07 | 35,420 |
| 2007-11-08 | $6.91 | $7.06 | 86,240 |
| 2007-11-07 | $7.00 | $7.15 | 42,130 |
| 2007-11-06 | $7.15 | $7.30 | 75,460 |
| 2007-11-05 | $7.45 | $7.61 | 11,000 |
| 2007-11-02 | $7.65 | $7.81 | 66,220 |
| 2007-11-01 | $7.68 | $7.85 | 16,940 |
| 2007-10-31 | $7.54 | $7.70 | 7,480 |
| 2007-10-30 | $7.53 | $7.69 | 12,760 |
| 2007-10-29 | $7.45 | $7.61 | 48,290 |
| 2007-10-26 | $7.59 | $7.75 | 8,140 |
| 2007-10-25 | $7.69 | $7.86 | 20,680 |
| 2007-10-24 | $7.91 | $8.08 | 7,700 |
| 2007-10-23 | $7.92 | $8.09 | 8,030 |
| 2007-10-22 | $7.91 | $8.08 | 8,910 |
| 2007-10-19 | $8.17 | $8.35 | 7,260 |
| 2007-10-18 | $8.14 | $8.31 | 13,860 |
| 2007-10-17 | $8.18 | $8.36 | 10,890 |
| 2007-10-16 | $8.25 | $8.43 | 36,960 |
| 2007-10-15 | $8.32 | $8.50 | 9,790 |
| 2007-10-12 | $8.36 | $8.54 | 5,720 |
| 2007-10-11 | $8.33 | $8.51 | 3,960 |
| 2007-10-10 | $8.36 | $8.54 | 15,400 |
| 2007-10-09 | $8.21 | $8.39 | 28,490 |
| 2007-10-08 | $8.36 | $8.54 | 11,110 |
| 2007-10-05 | $8.45 | $8.63 | 14,300 |
| 2007-10-04 | $8.23 | $8.40 | 50,380 |
| 2007-10-03 | $8.39 | $8.57 | 11,220 |
| 2007-10-02 | $8.48 | $8.66 | 27,610 |
| 2007-10-01 | $8.61 | $8.79 | 23,760 |
| 2007-09-28 | $8.38 | $8.56 | 48,620 |
| 2007-09-27 | $8.29 | $8.47 | 11,990 |
| 2007-09-26 | $8.09 | $8.27 | 25,960 |
| 2007-09-25 | $8.12 | $8.29 | 83,270 |
| 2007-09-24 | $8.41 | $8.59 | 21,670 |
| 2007-09-21 | $8.42 | $8.60 | 2,530 |
| 2007-09-20 | $8.45 | $8.64 | 20,460 |
| 2007-09-19 | $8.43 | $8.61 | 8,910 |
| 2007-09-18 | $8.41 | $8.59 | 22,990 |
| 2007-09-17 | $8.12 | $8.29 | 3,960 |
| 2007-09-14 | $8.19 | $8.37 | 5,940 |
| 2007-09-13 | $8.18 | $8.36 | 6,160 |
| 2007-09-12 | $8.09 | $8.27 | 9,350 |
| 2007-09-11 | $8.15 | $8.33 | 14,960 |
| 2007-09-10 | $8.30 | $8.48 | 6,490 |
| 2007-09-07 | $8.69 | $8.88 | 7,150 |
| 2007-09-06 | $8.72 | $8.91 | 15,510 |
| 2007-09-05 | $8.73 | $8.92 | 16,940 |
| 2007-09-04 | $8.64 | $8.82 | 6,050 |
| 2007-08-31 | $8.58 | $8.77 | 7,040 |
| 2007-08-30 | $8.37 | $8.55 | 10,120 |
| 2007-08-29 | $8.13 | $8.30 | 2,310 |
| 2007-08-28 | $8.11 | $8.28 | 9,130 |
| 2007-08-27 | $8.41 | $8.59 | 11,660 |
| 2007-08-24 | $7.78 | $7.95 | 1,980 |
| 2007-08-23 | $7.75 | $7.92 | 52,910 |
| 2007-08-22 | $7.54 | $7.70 | 58,520 |
| 2007-08-21 | $7.55 | $7.72 | 59,180 |
| 2007-08-20 | $7.65 | $7.82 | 12,540 |
| 2007-08-17 | $7.83 | $8.00 | 15,070 |
| 2007-08-16 | $8.00 | $8.17 | 3,960 |
| 2007-08-15 | $8.00 | $8.17 | 43,670 |
| 2007-08-14 | $8.01 | $8.18 | 11,220 |
| 2007-08-13 | $7.80 | $7.97 | 10,230 |
| 2007-08-10 | $7.91 | $8.08 | 43,670 |
| 2007-08-09 | $8.14 | $8.31 | 42,020 |
| 2007-08-08 | $8.18 | $8.36 | 165,770 |
| 2007-08-07 | $8.09 | $8.27 | 59,730 |
| 2007-08-06 | $8.09 | $8.27 | 129,800 |
| 2007-08-03 | $7.95 | $8.13 | 183,480 |
| 2007-08-02 | $8.16 | $8.34 | 111,100 |
| 2007-08-01 | $8.47 | $8.66 | 85,800 |
| 2007-07-31 | $8.73 | $8.92 | 12,870 |
| 2007-07-30 | $8.86 | $9.05 | 94,380 |
| 2007-07-27 | $8.97 | $9.17 | 32,010 |
| 2007-07-26 | $9.10 | $9.30 | 60,940 |
| 2007-07-25 | $9.07 | $9.27 | 23,980 |
| 2007-07-24 | $9.25 | $9.44 | 43,890 |
| 2007-07-23 | $9.40 | $9.60 | 36,630 |
| 2007-07-20 | $9.55 | $9.75 | 17,380 |
| 2007-07-19 | $9.64 | $9.84 | 63,140 |
| 2007-07-18 | $9.77 | $9.98 | 17,600 |
| 2007-07-17 | $9.81 | $10.02 | 5,610 |
| 2007-07-16 | $9.79 | $10.00 | 23,540 |
| 2007-07-13 | $9.86 | $10.08 | 5,060 |
| 2007-07-12 | $9.89 | $10.10 | 11,550 |
| 2007-07-11 | $9.80 | $10.01 | 24,200 |
| 2007-07-10 | $9.83 | $10.04 | 7,700 |
| 2007-07-09 | $9.84 | $10.05 | 9,350 |
| 2007-07-06 | $9.83 | $10.04 | 4,510 |
| 2007-07-05 | $9.86 | $10.08 | 7,370 |
| 2007-07-03 | $9.82 | $10.03 | 11,550 |
| 2007-07-02 | $10.00 | $10.22 | 8,800 |
| 2007-06-29 | $9.77 | $9.98 | 10,670 |
| 2007-06-28 | $9.78 | $9.99 | 11,110 |
| 2007-06-27 | $9.84 | $10.05 | 3,850 |
| 2007-06-26 | $9.80 | $10.01 | 25,520 |
| 2007-06-25 | $10.00 | $10.22 | 10,890 |
| 2007-06-22 | $10.03 | $10.24 | 20,020 |
| 2007-06-21 | $9.95 | $10.16 | 12,320 |
| 2007-06-20 | $10.00 | $10.22 | 41,470 |
| 2007-06-19 | $10.00 | $10.22 | 33,000 |
| 2007-06-18 | $10.01 | $10.22 | 14,080 |
| 2007-06-15 | $10.03 | $10.24 | 23,430 |
| 2007-06-14 | $10.01 | $10.22 | 9,130 |
| 2007-06-13 | $10.00 | $10.22 | 40,920 |
| 2007-06-12 | $10.00 | $10.22 | 5,610 |
| 2007-06-11 | $10.10 | $10.32 | 60,390 |
| 2007-06-08 | $10.05 | $10.27 | 7,150 |
| 2007-06-07 | $10.05 | $10.27 | 7,590 |
| 2007-06-06 | $10.05 | $10.26 | 17,380 |
| 2007-06-05 | $10.06 | $10.28 | 28,270 |
| 2007-06-04 | $10.01 | $10.22 | 5,940 |
| 2007-06-01 | $10.09 | $10.31 | 21,670 |
| 2007-05-31 | $10.39 | $10.61 | 21,010 |
| 2007-05-30 | $10.14 | $10.35 | 20,900 |
| 2007-05-29 | $9.94 | $10.15 | 24,860 |
| 2007-05-25 | $10.12 | $10.34 | 20,020 |
| 2007-05-24 | $10.24 | $10.46 | 43,010 |
| 2007-05-23 | $10.58 | $10.81 | 15,950 |
| 2007-05-22 | $10.60 | $10.83 | 17,490 |
| 2007-05-21 | $10.51 | $10.74 | 12,980 |
| 2007-05-18 | $10.55 | $10.77 | 39,160 |
| 2007-05-17 | $10.33 | $10.55 | 27,390 |
| 2007-05-16 | $10.45 | $10.68 | 44,110 |
| 2007-05-15 | $10.32 | $10.54 | 19,910 |
| 2007-05-14 | $10.15 | $10.37 | 10,230 |
| 2007-05-11 | $10.32 | $10.54 | 4,730 |
| 2007-05-10 | $10.41 | $10.63 | 6,600 |
| 2007-05-09 | $10.12 | $10.34 | 13,090 |
| 2007-05-08 | $10.21 | $10.43 | 19,580 |
| 2007-05-07 | $10.53 | $10.75 | 8,690 |
| 2007-05-04 | $10.90 | $11.13 | 30,470 |
| 2007-05-03 | $11.14 | $11.38 | 5,610 |
| 2007-05-02 | $11.10 | $11.34 | 13,970 |
| 2007-05-01 | $11.27 | $11.52 | 13,860 |
| 2007-04-30 | $11.30 | $11.54 | 27,390 |
| 2007-04-27 | $11.02 | $11.26 | 41,030 |
| 2007-04-26 | $10.59 | $10.82 | 7,040 |
| 2007-04-25 | $10.59 | $10.82 | 8,030 |
| 2007-04-24 | $10.45 | $10.68 | 4,950 |
| 2007-04-23 | $10.45 | $10.68 | 5,280 |
| 2007-04-20 | $10.40 | $10.62 | 7,700 |
| 2007-04-19 | $10.33 | $10.55 | 11,660 |
| 2007-04-18 | $10.06 | $10.28 | 6,930 |
| 2007-04-17 | $10.09 | $10.31 | 1,650 |
| 2007-04-16 | $10.05 | $10.27 | 15,840 |
| 2007-04-13 | $10.05 | $10.26 | 4,950 |
| 2007-04-12 | $10.03 | $10.24 | 2,530 |
| 2007-04-11 | $10.00 | $10.22 | 7,040 |
| 2007-04-10 | $10.00 | $10.22 | 12,210 |
| 2007-04-09 | $10.16 | $10.38 | 6,160 |
| 2007-04-05 | $10.51 | $10.74 | 10,230 |
| 2007-04-04 | $10.55 | $10.77 | 9,570 |
| 2007-04-03 | $10.36 | $10.59 | 5,500 |
| 2007-04-02 | $10.13 | $10.35 | 15,730 |
| 2007-03-30 | $10.15 | $10.36 | 7,590 |
| 2007-03-29 | $10.19 | $10.41 | 9,680 |
| 2007-03-28 | $10.15 | $10.37 | 5,500 |
| 2007-03-27 | $10.30 | $10.52 | 5,390 |
| 2007-03-26 | $10.75 | $10.99 | 12,320 |
| 2007-03-23 | $10.92 | $11.15 | 12,650 |
| 2007-03-22 | $10.95 | $11.18 | 18,150 |
| 2007-03-21 | $10.28 | $10.50 | 16,720 |
| 2007-03-20 | $10.21 | $10.43 | 3,740 |
| 2007-03-19 | $10.07 | $10.29 | 2,970 |
| 2007-03-16 | $10.04 | $10.25 | 7,370 |
| 2007-03-15 | $9.99 | $10.21 | 6,490 |
| 2007-03-14 | $10.01 | $10.22 | 31,460 |
| 2007-03-13 | $10.16 | $10.38 | 8,910 |
| 2007-03-12 | $10.55 | $10.77 | 5,060 |
| 2007-03-09 | $10.43 | $10.65 | 8,140 |
| 2007-03-08 | $10.44 | $10.66 | 10,120 |
| 2007-03-07 | $10.32 | $10.54 | 37,620 |
| 2007-03-06 | $9.72 | $9.93 | 66,990 |
| 2007-03-05 | $9.77 | $9.98 | 58,850 |
| 2007-03-02 | $10.00 | $10.22 | 12,320 |
| 2007-03-01 | $10.09 | $10.31 | 9,460 |
| 2007-02-28 | $10.03 | $10.24 | 32,560 |
| 2007-02-27 | $10.05 | $10.27 | 30,030 |
| 2007-02-26 | $10.09 | $10.31 | 4,180 |
| 2007-02-23 | $10.04 | $10.25 | 11,220 |
| 2007-02-22 | $10.15 | $10.37 | 12,430 |
| 2007-02-21 | $9.92 | $10.13 | 27,060 |
| 2007-02-20 | $9.97 | $10.19 | 20,680 |
| 2007-02-16 | $10.03 | $10.24 | 17,160 |
| 2007-02-15 | $10.02 | $10.23 | 37,620 |
| 2007-02-14 | $10.00 | $10.22 | 34,760 |
| 2007-02-13 | $10.02 | $10.23 | 50,270 |
| 2007-02-12 | $10.09 | $10.31 | 39,820 |
| 2007-02-09 | $10.09 | $10.31 | 26,290 |
| 2007-02-08 | $10.13 | $10.35 | 7,700 |
| 2007-02-07 | $10.05 | $10.26 | 15,730 |
| 2007-02-06 | $10.03 | $10.24 | 21,120 |
| 2007-02-05 | $9.99 | $10.21 | 34,430 |
| 2007-02-02 | $10.04 | $10.25 | 33,220 |
| 2007-02-01 | $10.23 | $10.45 | 15,290 |
| 2007-01-31 | $10.27 | $10.49 | 27,060 |
| 2007-01-30 | $10.32 | $10.54 | 30,470 |
| 2007-01-29 | $10.27 | $10.49 | 17,160 |
| 2007-01-26 | $10.33 | $10.55 | 20,900 |
| 2007-01-25 | $10.42 | $10.64 | 12,650 |
| 2007-01-24 | $10.50 | $10.73 | 8,470 |
| 2007-01-23 | $10.35 | $10.57 | 10,230 |
| 2007-01-22 | $10.35 | $10.57 | 17,050 |
| 2007-01-19 | $10.45 | $10.67 | 9,130 |
| 2007-01-18 | $10.52 | $10.74 | 24,090 |
| 2007-01-17 | $10.51 | $10.74 | 28,160 |
| 2007-01-16 | $10.50 | $10.73 | 15,400 |
| 2007-01-12 | $10.45 | $10.68 | 5,170 |
| 2007-01-11 | $10.50 | $10.73 | 12,980 |
| 2007-01-10 | $10.51 | $10.74 | 26,950 |
| 2007-01-09 | $10.52 | $10.74 | 9,900 |
| 2007-01-08 | $10.51 | $10.74 | 19,800 |
| 2007-01-05 | $10.59 | $10.82 | 6,820 |
| 2007-01-04 | $10.61 | $10.84 | 11,110 |
| 2007-01-03 | $10.52 | $10.74 | 20,130 |