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
- 1994-04-12 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 | $7.00 | $10.21 | 600 | — | — |
| 2007-12-28 | $6.99 | $10.20 | 400 | — | — |
| 2007-12-27 | $6.99 | $10.20 | 200 | — | — |
| 2007-12-26 | $6.68 | $9.74 | 1,000 | — | — |
| 2007-12-24 | $6.75 | $9.85 | 1,800 | — | — |
| 2007-12-21 | $6.76 | $9.86 | 3,400 | — | — |
| 2007-12-20 | $7.00 | $10.22 | 400 | — | — |
| 2007-12-19 | $7.25 | $10.58 | 0 | — | — |
| 2007-12-18 | $7.25 | $10.58 | 600 | — | — |
| 2007-12-17 | $7.25 | $10.58 | 0 | — | — |
| 2007-12-14 | $7.25 | $10.58 | 0 | — | — |
| 2007-12-13 | $7.25 | $10.58 | 400 | — | — |
| 2007-12-12 | $7.24 | $10.56 | 0 | — | — |
| 2007-12-11 | $7.24 | $10.56 | 0 | — | — |
| 2007-12-10 | $7.24 | $10.56 | 1,400 | — | — |
| 2007-12-07 | $7.01 | $10.22 | 400 | — | — |
| 2007-12-06 | $7.00 | $10.22 | 0 | — | — |
| 2007-12-05 | $7.00 | $10.22 | 1,000 | — | — |
| 2007-12-04 | $7.00 | $10.22 | 2,000 | — | — |
| 2007-12-03 | $7.00 | $10.22 | 1,000 | — | — |
| 2007-11-30 | $7.13 | $10.40 | 400 | — | — |
| 2007-11-29 | $7.13 | $10.40 | 400 | — | — |
| 2007-11-28 | $7.15 | $10.43 | 7,200 | — | — |
| 2007-11-27 | $7.12 | $10.39 | 3,200 | — | — |
| 2007-11-26 | $7.00 | $10.22 | 0 | — | — |
| 2007-11-23 | $7.00 | $10.22 | 0 | — | — |
| 2007-11-21 | $7.00 | $10.22 | 0 | — | — |
| 2007-11-20 | $7.00 | $10.22 | 3,800 | — | — |
| 2007-11-19 | $6.90 | $10.07 | 2,400 | — | — |
| 2007-11-16 | $7.02 | $10.24 | 800 | — | — |
| 2007-11-15 | $7.44 | $10.85 | 0 | — | — |
| 2007-11-14 | $7.44 | $10.85 | 0 | — | — |
| 2007-11-13 | $7.44 | $10.85 | 0 | — | — |
| 2007-11-12 | $7.44 | $10.78 | 0 | — | — |
| 2007-11-09 | $7.44 | $10.78 | 600 | — | — |
| 2007-11-08 | $7.51 | $10.89 | 14,200 | — | — |
| 2007-11-07 | $7.28 | $10.55 | 41,400 | — | — |
| 2007-11-06 | $7.35 | $10.65 | 400 | — | — |
| 2007-11-05 | $7.42 | $10.76 | 0 | — | — |
| 2007-11-02 | $7.42 | $10.76 | 13,400 | — | — |
| 2007-11-01 | $7.38 | $10.69 | 5,600 | — | — |
| 2007-10-31 | $7.45 | $10.80 | 0 | — | — |
| 2007-10-30 | $7.45 | $10.80 | 0 | — | — |
| 2007-10-29 | $7.45 | $10.80 | 0 | — | — |
| 2007-10-26 | $7.45 | $10.80 | 0 | — | — |
| 2007-10-25 | $7.45 | $10.80 | 1,600 | — | — |
| 2007-10-24 | $7.38 | $10.69 | 1,400 | — | — |
| 2007-10-23 | $7.33 | $10.62 | 0 | — | — |
| 2007-10-22 | $7.33 | $10.62 | 16,200 | — | — |
| 2007-10-19 | $7.13 | $10.33 | 2,200 | — | — |
| 2007-10-18 | $7.18 | $10.41 | 400 | — | — |
| 2007-10-17 | $7.33 | $10.62 | 0 | — | — |
| 2007-10-16 | $7.33 | $10.62 | 200 | — | — |
| 2007-10-15 | $7.23 | $10.48 | 0 | — | — |
| 2007-10-12 | $7.23 | $10.48 | 800 | — | — |
| 2007-10-11 | $7.45 | $10.80 | 1,800 | — | — |
| 2007-10-10 | $7.31 | $10.59 | 0 | — | — |
| 2007-10-09 | $7.31 | $10.59 | 0 | — | — |
| 2007-10-08 | $7.31 | $10.59 | 0 | — | — |
| 2007-10-05 | $7.31 | $10.59 | 0 | — | — |
| 2007-10-04 | $7.31 | $10.59 | 1,200 | — | — |
| 2007-10-03 | $7.48 | $10.84 | 0 | — | — |
| 2007-10-02 | $7.48 | $10.84 | 0 | — | — |
| 2007-10-01 | $7.48 | $10.84 | 0 | — | — |
| 2007-09-28 | $7.48 | $10.84 | 200 | — | — |
| 2007-09-27 | $7.26 | $10.52 | 400 | — | — |
| 2007-09-26 | $7.50 | $10.87 | 0 | — | — |
| 2007-09-25 | $7.50 | $10.87 | 0 | — | — |
| 2007-09-24 | $7.50 | $10.87 | 0 | — | — |
| 2007-09-21 | $7.50 | $10.87 | 9,200 | — | — |
| 2007-09-20 | $7.55 | $10.94 | 0 | — | — |
| 2007-09-19 | $7.55 | $10.94 | 1,800 | — | — |
| 2007-09-18 | $7.39 | $10.70 | 2,200 | — | — |
| 2007-09-17 | $7.39 | $10.70 | 600 | — | — |
| 2007-09-14 | $7.38 | $10.70 | 0 | — | — |
| 2007-09-13 | $7.38 | $10.70 | 600 | — | — |
| 2007-09-12 | $7.48 | $10.84 | 12,800 | — | — |
| 2007-09-11 | $7.38 | $10.69 | 600 | — | — |
| 2007-09-10 | $7.50 | $10.87 | 1,000 | — | — |
| 2007-09-07 | $7.39 | $10.71 | 0 | — | — |
| 2007-09-06 | $7.39 | $10.71 | 0 | — | — |
| 2007-09-05 | $7.39 | $10.71 | 0 | — | — |
| 2007-09-04 | $7.39 | $10.71 | 0 | — | — |
| 2007-08-31 | $7.39 | $10.71 | 0 | — | — |
| 2007-08-30 | $7.39 | $10.71 | 0 | — | — |
| 2007-08-29 | $7.39 | $10.71 | 200 | — | — |
| 2007-08-28 | $7.55 | $10.94 | 1,400 | — | — |
| 2007-08-27 | $7.28 | $10.55 | 0 | — | — |
| 2007-08-24 | $7.28 | $10.55 | 0 | — | — |
| 2007-08-23 | $7.28 | $10.55 | 1,200 | — | — |
| 2007-08-22 | $7.28 | $10.55 | 2,400 | — | — |
| 2007-08-21 | $7.35 | $10.65 | 2,000 | — | — |
| 2007-08-20 | $7.23 | $10.48 | 0 | — | — |
| 2007-08-17 | $7.23 | $10.48 | 400 | — | — |
| 2007-08-16 | $7.48 | $10.84 | 18,600 | — | — |
| 2007-08-15 | $7.35 | $10.65 | 0 | — | — |
| 2007-08-14 | $7.35 | $10.65 | 0 | — | — |
| 2007-08-13 | $7.35 | $10.65 | 2,400 | — | — |
| 2007-08-10 | $7.34 | $10.57 | 1,600 | — | — |
| 2007-08-09 | $7.31 | $10.52 | 800 | — | — |
| 2007-08-08 | $7.56 | $10.88 | 0 | — | — |
| 2007-08-07 | $7.56 | $10.88 | 600 | — | — |
| 2007-08-06 | $7.45 | $10.73 | 2,000 | — | — |
| 2007-08-03 | $7.44 | $10.70 | 400 | — | — |
| 2007-08-02 | $7.48 | $10.77 | 1,600 | — | — |
| 2007-08-01 | $7.33 | $10.55 | 0 | — | — |
| 2007-07-31 | $7.33 | $10.55 | 0 | — | — |
| 2007-07-30 | $7.33 | $10.55 | 14,400 | — | — |
| 2007-07-27 | $7.29 | $10.49 | 0 | — | — |
| 2007-07-26 | $7.29 | $10.49 | 0 | — | — |
| 2007-07-25 | $7.29 | $10.49 | 0 | — | — |
| 2007-07-24 | $7.29 | $10.49 | 1,400 | — | — |
| 2007-07-23 | $7.30 | $10.51 | 3,800 | — | — |
| 2007-07-20 | $7.38 | $10.62 | 4,000 | — | — |
| 2007-07-19 | $7.38 | $10.62 | 5,200 | — | — |
| 2007-07-18 | $7.40 | $10.65 | 600 | — | — |
| 2007-07-17 | $7.43 | $10.69 | 3,400 | — | — |
| 2007-07-16 | $7.59 | $10.93 | 200 | — | — |
| 2007-07-13 | $7.48 | $10.76 | 9,200 | — | — |
| 2007-07-12 | $7.47 | $10.75 | 6,600 | — | — |
| 2007-07-11 | $7.61 | $10.95 | 800 | — | — |
| 2007-07-10 | $7.61 | $10.95 | 11,600 | — | — |
| 2007-07-09 | $7.48 | $10.76 | 0 | — | — |
| 2007-07-06 | $7.48 | $10.76 | 0 | — | — |
| 2007-07-05 | $7.48 | $10.76 | 0 | — | — |
| 2007-07-03 | $7.48 | $10.76 | 0 | — | — |
| 2007-07-02 | $7.48 | $10.76 | 0 | — | — |
| 2007-06-29 | $7.48 | $10.76 | 200 | — | — |
| 2007-06-28 | $7.35 | $10.58 | 0 | — | — |
| 2007-06-27 | $7.35 | $10.58 | 0 | — | — |
| 2007-06-26 | $7.35 | $10.58 | 200 | — | — |
| 2007-06-25 | $7.48 | $10.76 | 5,000 | — | — |
| 2007-06-22 | $7.33 | $10.55 | 2,800 | — | — |
| 2007-06-21 | $7.38 | $10.62 | 5,400 | — | — |
| 2007-06-20 | $7.20 | $10.36 | 0 | — | — |
| 2007-06-19 | $7.20 | $10.36 | 1,400 | — | — |
| 2007-06-18 | $7.20 | $10.36 | 800 | — | — |
| 2007-06-15 | $7.05 | $10.15 | 0 | — | — |
| 2007-06-14 | $7.05 | $10.15 | 0 | — | — |
| 2007-06-13 | $7.05 | $10.15 | 2,000 | — | — |
| 2007-06-12 | $7.05 | $10.15 | 400 | — | — |
| 2007-06-11 | $7.16 | $10.30 | 0 | — | — |
| 2007-06-08 | $7.16 | $10.30 | 4,200 | — | — |
| 2007-06-07 | $7.05 | $10.14 | 4,600 | — | — |
| 2007-06-06 | $7.21 | $10.37 | 4,600 | — | — |
| 2007-06-05 | $7.41 | $10.67 | 0 | — | — |
| 2007-06-04 | $7.41 | $10.67 | 400 | — | — |
| 2007-06-01 | $7.61 | $10.95 | 22,200 | — | — |
| 2007-05-31 | $7.55 | $10.86 | 0 | — | — |
| 2007-05-30 | $7.55 | $10.86 | 6,400 | — | — |
| 2007-05-29 | $7.53 | $10.83 | 3,400 | — | — |
| 2007-05-25 | $7.38 | $10.62 | 0 | — | — |
| 2007-05-24 | $7.38 | $10.62 | 5,400 | — | — |
| 2007-05-23 | $7.51 | $10.81 | 0 | — | — |
| 2007-05-22 | $7.51 | $10.81 | 0 | — | — |
| 2007-05-21 | $7.51 | $10.81 | 11,000 | — | — |
| 2007-05-18 | $7.36 | $10.59 | 11,600 | — | — |
| 2007-05-17 | $7.45 | $10.73 | 0 | — | — |
| 2007-05-16 | $7.45 | $10.73 | 200 | — | — |
| 2007-05-15 | $7.35 | $10.58 | 3,000 | — | — |
| 2007-05-14 | $7.35 | $10.58 | 1,000 | — | — |
| 2007-05-11 | $7.45 | $10.73 | 0 | — | — |
| 2007-05-10 | $7.45 | $10.66 | 200 | — | — |
| 2007-05-09 | $7.46 | $10.68 | 1,200 | — | — |
| 2007-05-08 | $7.48 | $10.70 | 4,000 | — | — |
| 2007-05-07 | $7.61 | $10.88 | 4,200 | — | — |
| 2007-05-04 | $7.39 | $10.57 | 0 | — | — |
| 2007-05-03 | $7.39 | $10.57 | 0 | — | — |
| 2007-05-02 | $7.39 | $10.57 | 2,800 | — | — |
| 2007-05-01 | $7.38 | $10.55 | 0 | — | — |
| 2007-04-30 | $7.38 | $10.55 | 63,800 | — | — |
| 2007-04-27 | $7.31 | $10.45 | 11,600 | — | — |
| 2007-04-26 | $7.49 | $10.71 | 17,200 | — | — |
| 2007-04-25 | $7.50 | $10.73 | 22,400 | — | — |
| 2007-04-24 | $7.27 | $10.40 | 6,400 | — | — |
| 2007-04-23 | $7.36 | $10.53 | 12,800 | — | — |
| 2007-04-20 | $7.50 | $10.73 | 63,200 | — | — |
| 2007-04-19 | $7.28 | $10.41 | 0 | — | — |
| 2007-04-18 | $7.28 | $10.41 | 20,200 | — | — |
| 2007-04-17 | $7.26 | $10.39 | 600 | — | — |
| 2007-04-16 | $7.25 | $10.37 | 10,400 | — | — |
| 2007-04-13 | $7.31 | $10.45 | 0 | — | — |
| 2007-04-12 | $7.31 | $10.45 | 1,000 | — | — |
| 2007-04-11 | $7.36 | $10.52 | 1,800 | — | — |
| 2007-04-10 | $7.36 | $10.52 | 600 | — | — |
| 2007-04-09 | $7.45 | $10.65 | 0 | — | — |
| 2007-04-05 | $7.45 | $10.65 | 1,800 | — | — |
| 2007-04-04 | $7.59 | $10.86 | 0 | — | — |
| 2007-04-03 | $7.59 | $10.86 | 0 | — | — |
| 2007-04-02 | $7.59 | $10.86 | 1,200 | — | — |
| 2007-03-30 | $7.74 | $11.08 | 1,000 | — | — |
| 2007-03-29 | $7.74 | $11.08 | 200 | — | — |
| 2007-03-28 | $7.52 | $10.75 | 0 | — | — |
| 2007-03-27 | $7.52 | $10.75 | 3,400 | — | — |
| 2007-03-26 | $7.70 | $11.02 | 600 | — | — |
| 2007-03-23 | $7.51 | $10.74 | 1,800 | — | — |
| 2007-03-22 | $7.75 | $11.09 | 400 | — | — |
| 2007-03-21 | $7.75 | $11.09 | 13,000 | — | — |
| 2007-03-20 | $7.68 | $10.98 | 200 | — | — |
| 2007-03-19 | $7.68 | $10.98 | 0 | — | — |
| 2007-03-16 | $7.68 | $10.98 | 200 | — | — |
| 2007-03-15 | $7.68 | $10.98 | 5,400 | — | — |
| 2007-03-14 | $7.67 | $10.98 | 2,200 | — | — |
| 2007-03-13 | $7.68 | $10.98 | 1,800 | — | — |
| 2007-03-12 | $7.67 | $10.98 | 1,000 | — | — |
| 2007-03-09 | $7.64 | $10.93 | 600 | — | — |
| 2007-03-08 | $7.36 | $10.53 | 0 | — | — |
| 2007-03-07 | $7.36 | $10.53 | 0 | — | — |
| 2007-03-06 | $7.36 | $10.53 | 4,200 | — | — |
| 2007-03-05 | $7.50 | $10.73 | 0 | — | — |
| 2007-03-02 | $7.50 | $10.73 | 0 | — | — |
| 2007-03-01 | $7.50 | $10.73 | 0 | — | — |
| 2007-02-28 | $7.50 | $10.73 | 1,600 | — | — |
| 2007-02-27 | $7.33 | $10.48 | 0 | — | — |
| 2007-02-26 | $7.33 | $10.48 | 0 | — | — |
| 2007-02-23 | $7.33 | $10.48 | 0 | — | — |
| 2007-02-22 | $7.33 | $10.48 | 3,000 | — | — |
| 2007-02-21 | $7.50 | $10.73 | 1,400 | — | — |
| 2007-02-20 | $7.51 | $10.74 | 2,800 | — | — |
| 2007-02-16 | $7.68 | $10.98 | 0 | — | — |
| 2007-02-15 | $7.68 | $10.98 | 0 | — | — |
| 2007-02-14 | $7.68 | $10.98 | 800 | — | — |
| 2007-02-13 | $7.61 | $10.88 | 800 | — | — |
| 2007-02-12 | $7.68 | $10.92 | 400 | — | — |
| 2007-02-09 | $7.68 | $10.92 | 3,000 | — | — |
| 2007-02-08 | $7.70 | $10.95 | 0 | — | — |
| 2007-02-07 | $7.70 | $10.95 | 0 | — | — |
| 2007-02-06 | $7.70 | $10.95 | 0 | — | — |
| 2007-02-05 | $7.70 | $10.95 | 0 | — | — |
| 2007-02-02 | $7.70 | $10.95 | 2,000 | — | — |
| 2007-02-01 | $7.61 | $10.82 | 0 | — | — |
| 2007-01-31 | $7.61 | $10.82 | 1,800 | — | — |
| 2007-01-30 | $7.50 | $10.67 | 400 | — | — |
| 2007-01-29 | $7.50 | $10.66 | 0 | — | — |
| 2007-01-26 | $7.50 | $10.66 | 400 | — | — |
| 2007-01-25 | $7.50 | $10.66 | 0 | — | — |
| 2007-01-24 | $7.50 | $10.66 | 0 | — | — |
| 2007-01-23 | $7.50 | $10.66 | 200 | — | — |
| 2007-01-22 | $7.50 | $10.66 | 0 | — | — |
| 2007-01-19 | $7.50 | $10.66 | 0 | — | — |
| 2007-01-18 | $7.50 | $10.66 | 0 | — | — |
| 2007-01-17 | $7.50 | $10.66 | 0 | — | — |
| 2007-01-16 | $7.50 | $10.66 | 0 | — | — |
| 2007-01-12 | $7.50 | $10.66 | 0 | — | — |
| 2007-01-11 | $7.50 | $10.66 | 200 | — | — |
| 2007-01-10 | $7.28 | $10.35 | 2,000 | — | — |
| 2007-01-09 | $7.62 | $10.83 | 600 | — | — |
| 2007-01-08 | $7.52 | $10.69 | 1,000 | — | — |
| 2007-01-05 | $7.62 | $10.83 | 200 | — | — |
| 2007-01-04 | $7.62 | $10.84 | 200 | — | — |
| 2007-01-03 | $7.38 | $10.49 | 400 | — | — |