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
- 2007-04-10 to 2026-09-04
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2007-12-31 | $7.92 | $7.92 | 0 | — | — |
| 2007-12-28 | $7.92 | $7.92 | 0 | — | — |
| 2007-12-27 | $7.92 | $7.92 | 0 | — | — |
| 2007-12-26 | $7.92 | $7.92 | 0 | — | — |
| 2007-12-24 | $7.92 | $7.92 | 0 | — | — |
| 2007-12-21 | $7.92 | $7.92 | 0 | — | — |
| 2007-12-20 | $7.92 | $7.92 | 0 | — | — |
| 2007-12-19 | $7.92 | $7.92 | 0 | — | — |
| 2007-12-18 | $7.92 | $7.92 | 0 | — | — |
| 2007-12-17 | $7.92 | $7.92 | 0 | — | — |
| 2007-12-14 | $7.92 | $7.92 | 0 | — | — |
| 2007-12-13 | $7.92 | $7.92 | 0 | — | — |
| 2007-12-12 | $7.92 | $7.92 | 0 | — | — |
| 2007-12-11 | $7.92 | $7.92 | 0 | — | — |
| 2007-12-10 | $7.92 | $7.92 | 0 | — | — |
| 2007-12-07 | $7.92 | $7.92 | 0 | — | — |
| 2007-12-06 | $7.92 | $7.92 | 417 | — | — |
| 2007-12-05 | $7.38 | $7.38 | 0 | — | — |
| 2007-12-04 | $7.38 | $7.38 | 0 | — | — |
| 2007-12-03 | $7.38 | $7.38 | 0 | — | — |
| 2007-11-30 | $7.38 | $7.38 | 0 | — | — |
| 2007-11-29 | $7.38 | $7.38 | 0 | — | — |
| 2007-11-28 | $7.38 | $7.38 | 0 | — | — |
| 2007-11-27 | $7.38 | $7.38 | 0 | — | — |
| 2007-11-26 | $7.38 | $7.38 | 0 | — | — |
| 2007-11-23 | $7.38 | $7.38 | 0 | — | — |
| 2007-11-21 | $7.38 | $7.38 | 0 | — | — |
| 2007-11-20 | $7.38 | $7.38 | 0 | — | — |
| 2007-11-19 | $7.38 | $7.38 | 0 | — | — |
| 2007-11-16 | $7.38 | $7.38 | 0 | — | — |
| 2007-11-15 | $7.38 | $7.38 | 0 | — | — |
| 2007-11-14 | $7.38 | $7.38 | 0 | — | — |
| 2007-11-13 | $7.38 | $7.38 | 0 | — | — |
| 2007-11-12 | $7.38 | $7.38 | 0 | — | — |
| 2007-11-09 | $7.38 | $7.38 | 417 | — | — |
| 2007-11-08 | $9.54 | $9.54 | 0 | — | — |
| 2007-11-07 | $9.54 | $9.54 | 0 | — | — |
| 2007-11-06 | $9.54 | $9.54 | 0 | — | — |
| 2007-11-05 | $9.54 | $9.54 | 0 | — | — |
| 2007-11-02 | $9.54 | $9.54 | 0 | — | — |
| 2007-11-01 | $9.54 | $9.54 | 0 | — | — |
| 2007-10-31 | $9.54 | $9.54 | 0 | — | — |
| 2007-10-30 | $9.54 | $9.54 | 0 | — | — |
| 2007-10-29 | $9.54 | $9.54 | 0 | — | — |
| 2007-10-26 | $9.54 | $9.54 | 0 | — | — |
| 2007-10-25 | $9.54 | $9.54 | 0 | — | — |
| 2007-10-24 | $9.54 | $9.54 | 0 | — | — |
| 2007-10-23 | $9.54 | $9.54 | 0 | — | — |
| 2007-10-22 | $9.54 | $9.54 | 0 | — | — |
| 2007-10-19 | $9.54 | $9.54 | 0 | — | — |
| 2007-10-18 | $9.54 | $9.54 | 0 | — | — |
| 2007-10-17 | $9.54 | $9.54 | 0 | — | — |
| 2007-10-16 | $9.54 | $9.54 | 278 | — | — |
| 2007-10-15 | $7.20 | $7.20 | 0 | — | — |
| 2007-10-12 | $7.20 | $7.20 | 0 | — | — |
| 2007-10-11 | $7.20 | $7.20 | 0 | — | — |
| 2007-10-10 | $7.20 | $7.20 | 0 | — | — |
| 2007-10-09 | $7.20 | $7.20 | 0 | — | — |
| 2007-10-08 | $7.20 | $7.20 | 167 | — | — |
| 2007-10-05 | $11.70 | $11.70 | 0 | — | — |
| 2007-10-04 | $11.70 | $11.70 | 0 | — | — |
| 2007-10-03 | $11.70 | $11.70 | 0 | — | — |
| 2007-10-02 | $11.70 | $11.70 | 0 | — | — |
| 2007-10-01 | $11.70 | $11.70 | 0 | — | — |
| 2007-09-28 | $11.70 | $11.70 | 0 | — | — |
| 2007-09-27 | $11.70 | $11.70 | 0 | — | — |
| 2007-09-26 | $11.70 | $11.70 | 0 | — | — |
| 2007-09-25 | $11.70 | $11.70 | 0 | — | — |
| 2007-09-24 | $11.70 | $11.70 | 0 | — | — |
| 2007-09-21 | $11.70 | $11.70 | 0 | — | — |
| 2007-09-20 | $11.70 | $11.70 | 0 | — | — |
| 2007-09-19 | $11.70 | $11.70 | 0 | — | — |
| 2007-09-18 | $11.70 | $11.70 | 0 | — | — |
| 2007-09-17 | $11.70 | $11.70 | 0 | — | — |
| 2007-09-14 | $11.70 | $11.70 | 0 | — | — |
| 2007-09-13 | $11.70 | $11.70 | 0 | — | — |
| 2007-09-12 | $11.70 | $11.70 | 0 | — | — |
| 2007-09-11 | $11.70 | $11.70 | 0 | — | — |
| 2007-09-10 | $11.70 | $11.70 | 0 | — | — |
| 2007-09-07 | $11.70 | $11.70 | 0 | — | — |
| 2007-09-06 | $11.70 | $11.70 | 0 | — | — |
| 2007-09-05 | $11.70 | $11.70 | 0 | — | — |
| 2007-09-04 | $11.70 | $11.70 | 0 | — | — |
| 2007-08-31 | $11.70 | $11.70 | 0 | — | — |
| 2007-08-30 | $11.70 | $11.70 | 0 | — | — |
| 2007-08-29 | $11.70 | $11.70 | 0 | — | — |
| 2007-08-28 | $11.70 | $11.70 | 0 | — | — |
| 2007-08-27 | $11.70 | $11.70 | 0 | — | — |
| 2007-08-24 | $11.70 | $11.70 | 0 | — | — |
| 2007-08-23 | $11.70 | $11.70 | 0 | — | — |
| 2007-08-22 | $11.70 | $11.70 | 0 | — | — |
| 2007-08-21 | $11.70 | $11.70 | 0 | — | — |
| 2007-08-20 | $11.70 | $11.70 | 0 | — | — |
| 2007-08-17 | $11.70 | $11.70 | 0 | — | — |
| 2007-08-16 | $11.70 | $11.70 | 0 | — | — |
| 2007-08-15 | $11.70 | $11.70 | 0 | — | — |
| 2007-08-14 | $11.70 | $11.70 | 167 | — | — |
| 2007-08-13 | $9.54 | $9.54 | 0 | — | — |
| 2007-08-10 | $9.54 | $9.54 | 0 | — | — |
| 2007-08-09 | $9.54 | $9.54 | 333 | — | — |
| 2007-08-08 | $11.70 | $11.70 | 0 | — | — |
| 2007-08-07 | $11.70 | $11.70 | 0 | — | — |
| 2007-08-06 | $11.70 | $11.70 | 0 | — | — |
| 2007-08-03 | $11.70 | $11.70 | 0 | — | — |
| 2007-08-02 | $11.70 | $11.70 | 0 | — | — |
| 2007-08-01 | $11.70 | $11.70 | 0 | — | — |
| 2007-07-31 | $11.70 | $11.70 | 56 | — | — |
| 2007-07-30 | $11.88 | $11.88 | 0 | — | — |
| 2007-07-27 | $11.88 | $11.88 | 0 | — | — |
| 2007-07-26 | $11.88 | $11.88 | 1,000 | — | — |
| 2007-07-25 | $10.80 | $10.80 | 472 | — | — |
| 2007-07-24 | $12.06 | $12.06 | 0 | — | — |
| 2007-07-23 | $12.06 | $12.06 | 583 | — | — |
| 2007-07-20 | $13.50 | $13.50 | 0 | — | — |
| 2007-07-19 | $13.50 | $13.50 | 1,072 | — | — |
| 2007-07-18 | $15.30 | $15.30 | 0 | — | — |
| 2007-07-17 | $15.30 | $15.30 | 56 | — | — |
| 2007-07-16 | $17.82 | $17.82 | 0 | — | — |
| 2007-07-13 | $17.82 | $17.82 | 0 | — | — |
| 2007-07-12 | $17.82 | $17.82 | 0 | — | — |
| 2007-07-11 | $17.82 | $17.82 | 211 | — | — |
| 2007-07-10 | $16.56 | $16.56 | 722 | — | — |
| 2007-07-09 | $15.66 | $15.66 | 0 | — | — |
| 2007-07-06 | $15.66 | $15.66 | 0 | — | — |
| 2007-07-05 | $15.66 | $15.66 | 0 | — | — |
| 2007-07-03 | $15.66 | $15.66 | 278 | — | — |
| 2007-07-02 | $18.18 | $18.18 | 0 | — | — |
| 2007-06-29 | $18.18 | $18.18 | 0 | — | — |
| 2007-06-28 | $18.18 | $18.18 | 361 | — | — |
| 2007-06-27 | $18.54 | $18.54 | 806 | — | — |
| 2007-06-26 | $18.54 | $18.54 | 0 | — | — |
| 2007-06-25 | $18.54 | $18.54 | 306 | — | — |
| 2007-06-22 | $19.44 | $19.44 | 167 | — | — |
| 2007-06-21 | $18.90 | $18.90 | 56 | — | — |
| 2007-06-20 | $19.08 | $19.08 | 778 | — | — |
| 2007-06-19 | $18.18 | $18.18 | 556 | — | — |
| 2007-06-18 | $18.54 | $18.54 | 139 | — | — |
| 2007-06-15 | $18.18 | $18.18 | 111 | — | — |
| 2007-06-14 | $17.28 | $17.28 | 167 | — | — |
| 2007-06-13 | $17.28 | $17.28 | 111 | — | — |
| 2007-06-12 | $16.20 | $16.20 | 0 | — | — |
| 2007-06-11 | $16.20 | $16.20 | 572 | — | — |
| 2007-06-08 | $16.20 | $16.20 | 333 | — | — |
| 2007-06-07 | $16.20 | $16.20 | 139 | — | — |
| 2007-06-06 | $15.30 | $15.30 | 0 | — | — |
| 2007-06-05 | $15.30 | $15.30 | 167 | — | — |
| 2007-06-04 | $14.94 | $14.94 | 0 | — | — |
| 2007-06-01 | $14.94 | $14.94 | 583 | — | — |
| 2007-05-31 | $15.30 | $15.30 | 833 | — | — |
| 2007-05-30 | $16.20 | $16.20 | 0 | — | — |
| 2007-05-29 | $16.20 | $16.20 | 0 | — | — |
| 2007-05-25 | $16.20 | $16.20 | 0 | — | — |
| 2007-05-24 | $16.20 | $16.20 | 0 | — | — |
| 2007-05-23 | $16.20 | $16.20 | 0 | — | — |
| 2007-05-22 | $16.20 | $16.20 | 0 | — | — |
| 2007-05-21 | $16.20 | $16.20 | 0 | — | — |
| 2007-05-18 | $16.20 | $16.20 | 0 | — | — |
| 2007-05-17 | $16.20 | $16.20 | 0 | — | — |
| 2007-05-16 | $16.20 | $16.20 | 389 | — | — |
| 2007-05-15 | $15.84 | $15.84 | 0 | — | — |
| 2007-05-14 | $15.84 | $15.84 | 0 | — | — |
| 2007-05-11 | $15.84 | $15.84 | 0 | — | — |
| 2007-05-10 | $15.84 | $15.84 | 0 | — | — |
| 2007-05-09 | $15.84 | $15.84 | 0 | — | — |
| 2007-05-08 | $15.84 | $15.84 | 500 | — | — |
| 2007-05-07 | $16.20 | $16.20 | 278 | — | — |
| 2007-05-04 | $17.46 | $17.46 | 333 | — | — |
| 2007-05-03 | $17.28 | $17.28 | 472 | — | — |
| 2007-05-02 | $15.30 | $15.30 | 0 | — | — |
| 2007-05-01 | $15.30 | $15.30 | 0 | — | — |
| 2007-04-30 | $15.30 | $15.30 | 0 | — | — |
| 2007-04-27 | $15.30 | $15.30 | 122 | — | — |
| 2007-04-26 | $17.10 | $17.10 | 1,622 | — | — |
| 2007-04-25 | $14.04 | $14.04 | 0 | — | — |
| 2007-04-24 | $14.04 | $14.04 | 1,222 | — | — |
| 2007-04-23 | $11.34 | $11.34 | 0 | — | — |
| 2007-04-20 | $11.34 | $11.34 | 0 | — | — |
| 2007-04-19 | $11.34 | $11.34 | 0 | — | — |
| 2007-04-18 | $11.34 | $11.34 | 444 | — | — |
| 2007-04-17 | $10.44 | $10.44 | 444 | — | — |
| 2007-04-16 | $9.36 | $9.36 | 3,000 | — | — |
| 2007-04-13 | $6.84 | $6.84 | 556 | — | — |
| 2007-04-12 | $5.04 | $5.04 | 0 | — | — |
| 2007-04-11 | $5.04 | $5.04 | 0 | — | — |
| 2007-04-10 | $5.04 | $5.04 | 278 | — | — |