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
- 1999-07-01 to 2026-07-17
- 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 | $6.59 | $7.34 | 51,255 |
| 2007-12-28 | $6.85 | $7.63 | 47,368 |
| 2007-12-27 | $6.85 | $7.63 | 24,742 |
| 2007-12-26 | $7.00 | $7.80 | 45,028 |
| 2007-12-24 | $7.08 | $7.89 | 29,185 |
| 2007-12-21 | $7.00 | $7.80 | 73,181 |
| 2007-12-20 | $7.01 | $7.81 | 30,808 |
| 2007-12-19 | $7.07 | $7.88 | 26,554 |
| 2007-12-18 | $7.00 | $7.80 | 100,294 |
| 2007-12-17 | $6.72 | $7.49 | 27,216 |
| 2007-12-14 | $6.70 | $7.46 | 32,747 |
| 2007-12-13 | $7.01 | $7.81 | 25,189 |
| 2007-12-12 | $6.94 | $7.73 | 40,544 |
| 2007-12-11 | $6.72 | $7.49 | 51,424 |
| 2007-12-10 | $6.94 | $7.73 | 38,464 |
| 2007-12-07 | $6.78 | $7.55 | 31,517 |
| 2007-12-06 | $7.12 | $7.93 | 44,992 |
| 2007-12-05 | $6.77 | $7.54 | 51,728 |
| 2007-12-04 | $7.08 | $7.89 | 61,520 |
| 2007-12-03 | $7.79 | $8.68 | 24,484 |
| 2007-11-30 | $8.00 | $8.91 | 112,699 |
| 2007-11-29 | $7.71 | $8.59 | 117,169 |
| 2007-11-28 | $7.88 | $8.78 | 55,654 |
| 2007-11-27 | $7.79 | $8.68 | 73,531 |
| 2007-11-26 | $7.73 | $8.61 | 92,162 |
| 2007-11-23 | $8.00 | $8.91 | 46,960 |
| 2007-11-21 | $7.77 | $8.66 | 34,303 |
| 2007-11-20 | $7.77 | $8.66 | 39,522 |
| 2007-11-19 | $7.61 | $8.48 | 48,386 |
| 2007-11-16 | $7.67 | $8.54 | 33,179 |
| 2007-11-15 | $7.48 | $8.33 | 98,486 |
| 2007-11-14 | $7.78 | $8.67 | 72,473 |
| 2007-11-13 | $7.99 | $8.90 | 62,889 |
| 2007-11-12 | $7.92 | $8.82 | 75,535 |
| 2007-11-09 | $7.56 | $8.42 | 38,145 |
| 2007-11-08 | $8.01 | $8.92 | 104,054 |
| 2007-11-07 | $7.54 | $8.40 | 29,194 |
| 2007-11-06 | $7.78 | $8.67 | 115,297 |
| 2007-11-05 | $7.56 | $8.42 | 36,440 |
| 2007-11-02 | $7.72 | $8.60 | 69,149 |
| 2007-11-01 | $7.85 | $8.74 | 95,342 |
| 2007-10-31 | $8.00 | $8.91 | 37,246 |
| 2007-10-30 | $8.03 | $8.94 | 31,601 |
| 2007-10-29 | $8.55 | $9.52 | 35,270 |
| 2007-10-26 | $8.67 | $9.66 | 33,076 |
| 2007-10-25 | $8.56 | $9.54 | 24,741 |
| 2007-10-24 | $8.28 | $9.22 | 27,147 |
| 2007-10-23 | $8.51 | $9.48 | 31,726 |
| 2007-10-22 | $8.33 | $9.28 | 32,326 |
| 2007-10-19 | $7.96 | $8.87 | 36,588 |
| 2007-10-18 | $8.23 | $9.17 | 22,813 |
| 2007-10-17 | $8.11 | $9.03 | 31,523 |
| 2007-10-16 | $8.34 | $9.29 | 49,860 |
| 2007-10-15 | $8.08 | $9.00 | 118,234 |
| 2007-10-12 | $8.09 | $9.01 | 26,541 |
| 2007-10-11 | $8.15 | $9.08 | 37,434 |
| 2007-10-10 | $8.12 | $9.04 | 38,820 |
| 2007-10-09 | $8.28 | $9.22 | 36,028 |
| 2007-10-08 | $8.43 | $9.39 | 24,298 |
| 2007-10-05 | $8.31 | $9.26 | 32,358 |
| 2007-10-04 | $8.34 | $9.29 | 28,715 |
| 2007-10-03 | $8.06 | $8.98 | 59,409 |
| 2007-10-02 | $8.37 | $9.32 | 41,987 |
| 2007-10-01 | $8.53 | $9.50 | 78,945 |
| 2007-09-28 | $8.00 | $8.91 | 30,313 |
| 2007-09-27 | $8.13 | $9.06 | 16,912 |
| 2007-09-26 | $8.10 | $9.02 | 23,915 |
| 2007-09-25 | $8.21 | $9.15 | 30,438 |
| 2007-09-24 | $8.40 | $9.36 | 46,062 |
| 2007-09-21 | $8.61 | $9.59 | 70,974 |
| 2007-09-20 | $9.04 | $10.07 | 40,555 |
| 2007-09-19 | $9.90 | $11.03 | 55,005 |
| 2007-09-18 | $9.66 | $10.76 | 41,908 |
| 2007-09-17 | $8.57 | $9.55 | 19,606 |
| 2007-09-14 | $8.90 | $9.91 | 31,932 |
| 2007-09-13 | $9.06 | $10.09 | 13,553 |
| 2007-09-12 | $8.92 | $9.94 | 28,957 |
| 2007-09-11 | $9.23 | $10.28 | 40,294 |
| 2007-09-10 | $9.59 | $10.68 | 64,999 |
| 2007-09-07 | $10.05 | $11.19 | 41,228 |
| 2007-09-06 | $9.86 | $10.98 | 61,834 |
| 2007-09-05 | $10.15 | $11.31 | 55,187 |
| 2007-09-04 | $10.47 | $11.66 | 100,144 |
| 2007-08-31 | $10.27 | $11.44 | 45,279 |
| 2007-08-30 | $10.27 | $11.44 | 33,307 |
| 2007-08-29 | $10.48 | $11.67 | 34,482 |
| 2007-08-28 | $10.39 | $11.57 | 80,622 |
| 2007-08-27 | $10.59 | $11.80 | 82,369 |
| 2007-08-24 | $10.43 | $11.62 | 49,255 |
| 2007-08-23 | $9.74 | $10.85 | 65,939 |
| 2007-08-22 | $9.19 | $10.24 | 40,912 |
| 2007-08-21 | $9.36 | $10.43 | 65,522 |
| 2007-08-20 | $8.99 | $10.01 | 108,822 |
| 2007-08-17 | $9.07 | $10.10 | 137,184 |
| 2007-08-16 | $9.09 | $10.13 | 154,609 |
| 2007-08-15 | $7.81 | $8.23 | 199,947 |
| 2007-08-14 | $7.72 | $8.14 | 86,206 |
| 2007-08-13 | $8.01 | $8.44 | 145,924 |
| 2007-08-10 | $8.45 | $8.91 | 139,968 |
| 2007-08-09 | $7.74 | $8.16 | 159,593 |
| 2007-08-08 | $7.74 | $8.16 | 195,413 |
| 2007-08-07 | $8.36 | $8.81 | 108,128 |
| 2007-08-06 | $8.24 | $8.69 | 91,753 |
| 2007-08-03 | $7.73 | $8.15 | 31,518 |
| 2007-08-02 | $8.41 | $8.86 | 43,266 |
| 2007-08-01 | $8.02 | $8.45 | 30,966 |
| 2007-07-31 | $8.49 | $8.95 | 41,968 |
| 2007-07-30 | $8.83 | $9.31 | 37,876 |
| 2007-07-27 | $8.96 | $9.44 | 54,343 |
| 2007-07-26 | $9.80 | $10.33 | 44,990 |
| 2007-07-25 | $10.40 | $10.96 | 37,663 |
| 2007-07-24 | $10.49 | $11.06 | 54,378 |
| 2007-07-23 | $10.63 | $11.20 | 36,707 |
| 2007-07-20 | $10.50 | $11.07 | 48,872 |
| 2007-07-19 | $10.89 | $11.48 | 20,022 |
| 2007-07-18 | $10.75 | $11.33 | 37,896 |
| 2007-07-17 | $10.60 | $11.17 | 30,408 |
| 2007-07-16 | $10.24 | $10.79 | 18,157 |
| 2007-07-13 | $10.87 | $11.46 | 15,129 |
| 2007-07-12 | $11.00 | $11.59 | 20,609 |
| 2007-07-11 | $10.54 | $11.11 | 42,615 |
| 2007-07-10 | $10.50 | $11.07 | 40,488 |
| 2007-07-09 | $11.00 | $11.59 | 26,256 |
| 2007-07-06 | $11.31 | $11.92 | 24,500 |
| 2007-07-05 | $10.93 | $11.52 | 28,642 |
| 2007-07-03 | $11.34 | $11.95 | 16,427 |
| 2007-07-02 | $11.37 | $11.98 | 10,737 |
| 2007-06-29 | $11.09 | $11.69 | 28,694 |
| 2007-06-28 | $11.09 | $11.69 | 20,557 |
| 2007-06-27 | $11.45 | $12.06 | 26,930 |
| 2007-06-26 | $11.53 | $12.15 | 44,561 |
| 2007-06-25 | $11.24 | $11.85 | 48,531 |
| 2007-06-22 | $10.95 | $11.54 | 145,679 |
| 2007-06-21 | $11.22 | $11.83 | 48,581 |
| 2007-06-20 | $11.02 | $11.62 | 25,393 |
| 2007-06-19 | $12.05 | $12.70 | 14,090 |
| 2007-06-18 | $11.63 | $12.26 | 30,124 |
| 2007-06-15 | $11.64 | $12.27 | 80,248 |
| 2007-06-14 | $11.30 | $11.90 | 12,523 |
| 2007-06-13 | $11.56 | $12.18 | 35,609 |
| 2007-06-12 | $11.69 | $12.32 | 42,646 |
| 2007-06-11 | $11.92 | $12.56 | 33,499 |
| 2007-06-08 | $11.68 | $12.31 | 33,949 |
| 2007-06-07 | $11.93 | $12.57 | 93,667 |
| 2007-06-06 | $11.98 | $12.63 | 23,823 |
| 2007-06-05 | $12.00 | $12.65 | 38,928 |
| 2007-06-04 | $12.20 | $12.86 | 80,448 |
| 2007-06-01 | $12.24 | $12.90 | 60,727 |
| 2007-05-31 | $12.10 | $12.75 | 37,586 |
| 2007-05-30 | $12.46 | $13.13 | 33,019 |
| 2007-05-29 | $12.38 | $13.05 | 22,580 |
| 2007-05-25 | $12.40 | $13.07 | 41,773 |
| 2007-05-24 | $11.75 | $12.38 | 44,204 |
| 2007-05-23 | $12.65 | $13.33 | 51,826 |
| 2007-05-22 | $12.47 | $13.14 | 35,460 |
| 2007-05-21 | $12.32 | $12.99 | 30,951 |
| 2007-05-18 | $11.97 | $12.62 | 63,818 |
| 2007-05-17 | $11.45 | $12.07 | 84,646 |
| 2007-05-16 | $11.61 | $12.24 | 54,997 |
| 2007-05-15 | $11.44 | $12.06 | 46,966 |
| 2007-05-14 | $11.80 | $12.44 | 44,431 |
| 2007-05-11 | $11.95 | $12.60 | 44,442 |
| 2007-05-10 | $11.50 | $12.12 | 52,446 |
| 2007-05-09 | $11.88 | $12.52 | 45,982 |
| 2007-05-08 | $11.86 | $12.50 | 55,656 |
| 2007-05-07 | $11.51 | $12.13 | 18,474 |
| 2007-05-04 | $11.63 | $12.26 | 28,527 |
| 2007-05-03 | $11.72 | $12.35 | 29,022 |
| 2007-05-02 | $11.58 | $12.21 | 26,339 |
| 2007-05-01 | $11.50 | $12.12 | 48,653 |
| 2007-04-30 | $11.52 | $12.14 | 87,253 |
| 2007-04-27 | $12.54 | $13.22 | 42,541 |
| 2007-04-26 | $13.60 | $14.33 | 18,873 |
| 2007-04-25 | $13.50 | $14.23 | 16,400 |
| 2007-04-24 | $13.28 | $14.00 | 14,929 |
| 2007-04-23 | $13.38 | $14.10 | 8,109 |
| 2007-04-20 | $13.36 | $14.08 | 114,562 |
| 2007-04-19 | $13.18 | $13.89 | 27,418 |
| 2007-04-18 | $13.84 | $14.59 | 30,826 |
| 2007-04-17 | $13.67 | $14.41 | 39,766 |
| 2007-04-16 | $13.70 | $14.44 | 75,743 |
| 2007-04-13 | $13.20 | $13.91 | 43,089 |
| 2007-04-12 | $12.53 | $13.21 | 19,256 |
| 2007-04-11 | $12.60 | $13.28 | 18,025 |
| 2007-04-10 | $13.24 | $13.96 | 13,859 |
| 2007-04-09 | $13.02 | $13.72 | 22,005 |
| 2007-04-05 | $12.82 | $13.51 | 21,825 |
| 2007-04-04 | $11.80 | $12.44 | 40,004 |
| 2007-04-03 | $12.69 | $13.38 | 13,805 |
| 2007-04-02 | $12.62 | $13.30 | 25,239 |
| 2007-03-30 | $12.50 | $13.18 | 27,884 |
| 2007-03-29 | $12.88 | $13.58 | 40,196 |
| 2007-03-28 | $12.28 | $12.94 | 12,600 |
| 2007-03-27 | $12.73 | $13.42 | 10,060 |
| 2007-03-26 | $13.23 | $13.94 | 25,522 |
| 2007-03-23 | $13.21 | $13.92 | 27,122 |
| 2007-03-22 | $13.55 | $14.28 | 63,598 |
| 2007-03-21 | $13.02 | $13.72 | 54,758 |
| 2007-03-20 | $12.98 | $13.68 | 33,756 |
| 2007-03-19 | $12.36 | $13.03 | 35,861 |
| 2007-03-16 | $11.88 | $12.52 | 66,137 |
| 2007-03-15 | $11.89 | $12.53 | 14,793 |
| 2007-03-14 | $11.94 | $12.58 | 26,127 |
| 2007-03-13 | $11.57 | $12.19 | 48,754 |
| 2007-03-12 | $11.80 | $12.44 | 31,300 |
| 2007-03-09 | $11.37 | $11.98 | 19,535 |
| 2007-03-08 | $11.17 | $11.77 | 43,192 |
| 2007-03-07 | $11.15 | $11.75 | 76,224 |
| 2007-03-06 | $11.35 | $11.96 | 77,440 |
| 2007-03-05 | $11.19 | $11.79 | 27,587 |
| 2007-03-02 | $10.84 | $11.43 | 97,044 |
| 2007-03-01 | $11.97 | $12.62 | 54,316 |
| 2007-02-28 | $11.97 | $12.62 | 52,677 |
| 2007-02-27 | $11.69 | $12.32 | 58,526 |
| 2007-02-26 | $13.28 | $14.00 | 35,154 |
| 2007-02-23 | $13.43 | $14.15 | 37,234 |
| 2007-02-22 | $13.43 | $14.16 | 36,558 |
| 2007-02-21 | $13.52 | $14.25 | 29,970 |
| 2007-02-20 | $13.56 | $14.29 | 135,383 |
| 2007-02-16 | $12.32 | $12.99 | 29,626 |
| 2007-02-15 | $12.33 | $13.00 | 49,213 |
| 2007-02-14 | $12.27 | $12.93 | 33,365 |
| 2007-02-13 | $12.44 | $13.11 | 35,576 |
| 2007-02-12 | $12.26 | $12.92 | 28,210 |
| 2007-02-09 | $12.06 | $12.71 | 130,075 |
| 2007-02-08 | $12.05 | $12.70 | 56,940 |
| 2007-02-07 | $12.33 | $13.00 | 10,735 |
| 2007-02-06 | $12.39 | $13.06 | 30,200 |
| 2007-02-05 | $12.50 | $13.18 | 15,530 |
| 2007-02-02 | $12.59 | $13.27 | 21,542 |
| 2007-02-01 | $12.40 | $13.07 | 29,120 |
| 2007-01-31 | $12.27 | $12.93 | 54,757 |
| 2007-01-30 | $12.19 | $12.85 | 44,988 |
| 2007-01-29 | $12.07 | $12.72 | 24,675 |
| 2007-01-26 | $11.39 | $12.01 | 32,896 |
| 2007-01-25 | $11.47 | $12.09 | 40,309 |
| 2007-01-24 | $11.67 | $12.30 | 10,834 |
| 2007-01-23 | $11.50 | $12.12 | 96,753 |
| 2007-01-22 | $11.00 | $11.59 | 13,273 |
| 2007-01-19 | $11.45 | $12.07 | 17,796 |
| 2007-01-18 | $11.03 | $11.63 | 99,439 |
| 2007-01-17 | $11.44 | $12.06 | 33,591 |
| 2007-01-16 | $11.66 | $12.29 | 29,962 |
| 2007-01-12 | $11.59 | $12.22 | 34,338 |
| 2007-01-11 | $11.73 | $12.36 | 52,327 |
| 2007-01-10 | $11.46 | $12.08 | 36,923 |
| 2007-01-09 | $11.26 | $11.87 | 24,106 |
| 2007-01-08 | $11.49 | $12.11 | 15,061 |
| 2007-01-05 | $11.38 | $11.99 | 28,611 |
| 2007-01-04 | $11.88 | $12.52 | 27,832 |
| 2007-01-03 | $11.93 | $12.57 | 33,786 |