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
- 2007-01-03 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 | $6.69 | $6.69 | 9,900 |
| 2007-12-28 | $6.61 | $6.61 | 28,400 |
| 2007-12-27 | $6.57 | $6.57 | 14,400 |
| 2007-12-26 | $6.65 | $6.65 | 7,300 |
| 2007-12-24 | $6.53 | $6.53 | 7,000 |
| 2007-12-21 | $6.65 | $6.65 | 5,500 |
| 2007-12-20 | $6.72 | $6.72 | 1,600 |
| 2007-12-19 | $6.55 | $6.55 | 6,900 |
| 2007-12-18 | $6.80 | $6.80 | 29,500 |
| 2007-12-17 | $6.55 | $6.55 | 7,100 |
| 2007-12-14 | $6.75 | $6.75 | 18,700 |
| 2007-12-13 | $6.60 | $6.60 | 10,900 |
| 2007-12-12 | $6.48 | $6.48 | 4,600 |
| 2007-12-11 | $6.45 | $6.45 | 6,900 |
| 2007-12-10 | $6.70 | $6.70 | 21,700 |
| 2007-12-07 | $6.40 | $6.40 | 9,100 |
| 2007-12-06 | $6.70 | $6.70 | 10,200 |
| 2007-12-05 | $6.60 | $6.60 | 7,800 |
| 2007-12-04 | $6.41 | $6.41 | 20,400 |
| 2007-12-03 | $6.44 | $6.44 | 3,600 |
| 2007-11-30 | $6.48 | $6.48 | 4,400 |
| 2007-11-29 | $6.50 | $6.50 | 12,000 |
| 2007-11-28 | $6.23 | $6.23 | 13,400 |
| 2007-11-27 | $6.54 | $6.54 | 2,900 |
| 2007-11-26 | $6.75 | $6.75 | 6,700 |
| 2007-11-23 | $6.75 | $6.75 | 7,300 |
| 2007-11-21 | $6.47 | $6.47 | 3,600 |
| 2007-11-20 | $6.60 | $6.60 | 13,300 |
| 2007-11-19 | $6.41 | $6.41 | 8,700 |
| 2007-11-16 | $6.45 | $6.45 | 1,900 |
| 2007-11-15 | $6.60 | $6.60 | 6,600 |
| 2007-11-14 | $6.60 | $6.60 | 26,100 |
| 2007-11-13 | $6.75 | $6.75 | 7,200 |
| 2007-11-12 | $6.75 | $6.75 | 7,200 |
| 2007-11-09 | $6.96 | $6.96 | 12,900 |
| 2007-11-08 | $6.95 | $6.95 | 11,800 |
| 2007-11-07 | $6.79 | $6.79 | 31,000 |
| 2007-11-06 | $6.65 | $6.65 | 28,000 |
| 2007-11-05 | $6.00 | $6.00 | 22,700 |
| 2007-11-02 | $5.80 | $5.80 | 16,900 |
| 2007-11-01 | $5.72 | $5.72 | 39,900 |
| 2007-10-31 | $5.45 | $5.45 | 24,500 |
| 2007-10-30 | $5.50 | $5.50 | 36,300 |
| 2007-10-29 | $5.78 | $5.78 | 27,300 |
| 2007-10-26 | $6.20 | $6.20 | 22,500 |
| 2007-10-25 | $6.35 | $6.35 | 12,700 |
| 2007-10-24 | $6.43 | $6.43 | 29,400 |
| 2007-10-23 | $6.65 | $6.65 | 17,700 |
| 2007-10-22 | $6.89 | $6.89 | 32,000 |
| 2007-10-19 | $7.00 | $7.00 | 23,100 |
| 2007-10-18 | $7.04 | $7.04 | 51,800 |
| 2007-10-17 | $6.89 | $6.89 | 23,600 |
| 2007-10-16 | $6.60 | $6.60 | 16,100 |
| 2007-10-15 | $6.40 | $6.40 | 10,200 |
| 2007-10-12 | $6.40 | $6.40 | 19,900 |
| 2007-10-11 | $6.43 | $6.43 | 20,000 |
| 2007-10-10 | $6.03 | $6.03 | 24,200 |
| 2007-10-09 | $6.80 | $6.80 | 58,700 |
| 2007-10-08 | $6.86 | $6.86 | 40,700 |
| 2007-10-05 | $6.49 | $6.49 | 19,900 |
| 2007-10-04 | $6.25 | $6.25 | 22,700 |
| 2007-10-03 | $5.83 | $5.83 | 10,900 |
| 2007-10-02 | $5.83 | $5.83 | 5,000 |
| 2007-10-01 | $5.70 | $5.70 | 12,100 |
| 2007-09-28 | $5.58 | $5.58 | 7,500 |
| 2007-09-27 | $5.55 | $5.55 | 5,800 |
| 2007-09-26 | $5.55 | $5.55 | 6,900 |
| 2007-09-25 | $5.50 | $5.50 | 5,000 |
| 2007-09-24 | $5.48 | $5.48 | 3,300 |
| 2007-09-21 | $5.40 | $5.40 | 6,000 |
| 2007-09-20 | $5.45 | $5.45 | 4,500 |
| 2007-09-19 | $5.50 | $5.50 | 6,500 |
| 2007-09-18 | $5.50 | $5.50 | 10,800 |
| 2007-09-17 | $5.35 | $5.35 | 13,400 |
| 2007-09-14 | $5.30 | $5.30 | 7,200 |
| 2007-09-13 | $5.35 | $5.35 | 2,800 |
| 2007-09-12 | $5.55 | $5.55 | 3,500 |
| 2007-09-11 | $5.75 | $5.75 | 6,000 |
| 2007-09-10 | $5.40 | $5.40 | 6,000 |
| 2007-09-07 | $5.36 | $5.36 | 2,200 |
| 2007-09-06 | $5.56 | $5.56 | 7,100 |
| 2007-09-05 | $5.44 | $5.44 | 3,900 |
| 2007-09-04 | $5.35 | $5.35 | 20,800 |
| 2007-08-31 | $5.30 | $5.30 | 1,500 |
| 2007-08-30 | $5.24 | $5.24 | 5,000 |
| 2007-08-29 | $5.25 | $5.25 | 5,300 |
| 2007-08-28 | $5.20 | $5.20 | 6,800 |
| 2007-08-27 | $5.18 | $5.18 | 6,800 |
| 2007-08-24 | $5.09 | $5.09 | 7,300 |
| 2007-08-23 | $5.03 | $5.03 | 18,900 |
| 2007-08-22 | $5.22 | $5.22 | 8,200 |
| 2007-08-21 | $5.20 | $5.20 | 9,000 |
| 2007-08-20 | $5.36 | $5.36 | 5,700 |
| 2007-08-17 | $5.30 | $5.30 | 8,900 |
| 2007-08-16 | $5.01 | $5.01 | 7,800 |
| 2007-08-15 | $5.15 | $5.15 | 13,200 |
| 2007-08-14 | $5.02 | $5.02 | 13,700 |
| 2007-08-13 | $5.45 | $5.45 | 7,100 |
| 2007-08-10 | $5.18 | $5.18 | 5,900 |
| 2007-08-09 | $5.11 | $5.11 | 8,800 |
| 2007-08-08 | $5.22 | $5.22 | 24,900 |
| 2007-08-07 | $5.45 | $5.45 | 5,300 |
| 2007-08-06 | $5.40 | $5.40 | 14,300 |
| 2007-08-03 | $5.12 | $5.12 | 8,600 |
| 2007-08-02 | $5.10 | $5.10 | 13,200 |
| 2007-08-01 | $5.05 | $5.05 | 23,600 |
| 2007-07-31 | $5.80 | $5.80 | 6,200 |
| 2007-07-30 | $5.92 | $5.92 | 5,600 |
| 2007-07-27 | $5.93 | $5.93 | 5,000 |
| 2007-07-26 | $6.01 | $6.01 | 5,100 |
| 2007-07-25 | $6.15 | $6.15 | 5,000 |
| 2007-07-24 | $6.20 | $6.20 | 10,000 |
| 2007-07-23 | $6.15 | $6.15 | 15,600 |
| 2007-07-20 | $6.08 | $6.08 | 3,600 |
| 2007-07-19 | $6.05 | $6.05 | 6,700 |
| 2007-07-18 | $6.01 | $6.01 | 5,000 |
| 2007-07-17 | $6.11 | $6.11 | 27,400 |
| 2007-07-16 | $6.18 | $6.18 | 16,100 |
| 2007-07-13 | $6.25 | $6.25 | 2,400 |
| 2007-07-12 | $6.50 | $6.50 | 8,600 |
| 2007-07-11 | $6.38 | $6.38 | 9,100 |
| 2007-07-10 | $6.45 | $6.45 | 11,400 |
| 2007-07-09 | $6.30 | $6.30 | 10,200 |
| 2007-07-06 | $6.35 | $6.35 | 13,900 |
| 2007-07-05 | $6.50 | $6.50 | 30,600 |
| 2007-07-03 | $6.80 | $6.80 | 37,800 |
| 2007-07-02 | $6.80 | $6.80 | 60,900 |
| 2007-06-29 | $5.60 | $5.60 | 23,800 |
| 2007-06-28 | $4.90 | $4.90 | 9,900 |
| 2007-06-27 | $4.60 | $4.60 | 19,200 |
| 2007-06-26 | $4.45 | $4.45 | 13,700 |
| 2007-06-25 | $4.55 | $4.55 | 52,800 |
| 2007-06-22 | $4.40 | $4.40 | 101,100 |
| 2007-06-21 | $5.17 | $5.17 | 59,100 |
| 2007-06-20 | $5.40 | $5.40 | 16,600 |
| 2007-06-19 | $5.49 | $5.49 | 142,600 |
| 2007-06-18 | $6.22 | $6.22 | 74,100 |
| 2007-06-15 | $6.93 | $6.93 | 19,600 |
| 2007-06-14 | $7.10 | $7.10 | 11,500 |
| 2007-06-13 | $7.00 | $7.00 | 6,600 |
| 2007-06-12 | $7.00 | $7.00 | 7,200 |
| 2007-06-11 | $6.98 | $6.98 | 6,600 |
| 2007-06-08 | $6.95 | $6.95 | 4,900 |
| 2007-06-07 | $6.95 | $6.95 | 13,500 |
| 2007-06-06 | $7.00 | $7.00 | 15,900 |
| 2007-06-05 | $7.00 | $7.00 | 14,300 |
| 2007-06-04 | $6.99 | $6.99 | 16,600 |
| 2007-06-01 | $7.00 | $7.00 | 6,100 |
| 2007-05-31 | $6.99 | $6.99 | 20,700 |
| 2007-05-30 | $7.00 | $7.00 | 3,500 |
| 2007-05-29 | $7.00 | $7.00 | 7,800 |
| 2007-05-25 | $6.96 | $6.96 | 23,500 |
| 2007-05-24 | $6.76 | $6.76 | 33,800 |
| 2007-05-23 | $6.91 | $6.91 | 7,900 |
| 2007-05-22 | $6.90 | $6.90 | 7,400 |
| 2007-05-21 | $7.00 | $7.00 | 11,500 |
| 2007-05-18 | $6.95 | $6.95 | 17,500 |
| 2007-05-17 | $6.75 | $6.75 | 12,100 |
| 2007-05-16 | $6.70 | $6.70 | 5,600 |
| 2007-05-15 | $6.65 | $6.65 | 12,400 |
| 2007-05-14 | $6.98 | $6.98 | 18,900 |
| 2007-05-11 | $6.90 | $6.90 | 12,500 |
| 2007-05-10 | $6.50 | $6.50 | 18,200 |
| 2007-05-09 | $6.93 | $6.93 | 7,900 |
| 2007-05-08 | $6.95 | $6.95 | 6,800 |
| 2007-05-07 | $7.00 | $7.00 | 11,200 |
| 2007-05-04 | $7.00 | $7.00 | 26,600 |
| 2007-05-03 | $7.15 | $7.15 | 23,300 |
| 2007-05-02 | $7.30 | $7.30 | 11,900 |
| 2007-05-01 | $7.09 | $7.09 | 17,300 |
| 2007-04-30 | $7.02 | $7.02 | 50,600 |
| 2007-04-27 | $7.47 | $7.47 | 10,500 |
| 2007-04-26 | $7.55 | $7.55 | 29,500 |
| 2007-04-25 | $7.50 | $7.50 | 14,700 |
| 2007-04-24 | $7.64 | $7.64 | 6,500 |
| 2007-04-23 | $7.55 | $7.55 | 18,200 |
| 2007-04-20 | $7.60 | $7.60 | 8,100 |
| 2007-04-19 | $7.66 | $7.66 | 5,300 |
| 2007-04-18 | $7.65 | $7.65 | 8,500 |
| 2007-04-17 | $7.67 | $7.67 | 14,100 |
| 2007-04-16 | $7.70 | $7.70 | 19,900 |
| 2007-04-13 | $7.69 | $7.69 | 29,000 |
| 2007-04-12 | $7.62 | $7.62 | 46,000 |
| 2007-04-11 | $7.81 | $7.81 | 21,200 |
| 2007-04-10 | $7.90 | $7.90 | 13,100 |
| 2007-04-09 | $8.05 | $8.05 | 16,900 |
| 2007-04-05 | $7.99 | $7.99 | 8,200 |
| 2007-04-04 | $8.05 | $8.05 | 17,800 |
| 2007-04-03 | $8.30 | $8.30 | 2,600 |
| 2007-04-02 | $8.36 | $8.36 | 18,400 |
| 2007-03-30 | $8.49 | $8.49 | 6,800 |
| 2007-03-29 | $8.36 | $8.36 | 7,700 |
| 2007-03-28 | $8.55 | $8.55 | 14,800 |
| 2007-03-27 | $8.50 | $8.50 | 23,900 |
| 2007-03-26 | $8.40 | $8.40 | 29,000 |
| 2007-03-23 | $7.89 | $7.89 | 26,200 |
| 2007-03-22 | $7.87 | $7.87 | 17,500 |
| 2007-03-21 | $8.08 | $8.08 | 22,400 |
| 2007-03-20 | $8.19 | $8.19 | 29,200 |
| 2007-03-19 | $8.29 | $8.29 | 33,400 |
| 2007-03-16 | $8.05 | $8.05 | 38,500 |
| 2007-03-15 | $7.62 | $7.62 | 57,400 |
| 2007-03-14 | $8.60 | $8.60 | 17,100 |
| 2007-03-13 | $8.84 | $8.84 | 48,400 |
| 2007-03-12 | $9.25 | $9.25 | 122,000 |
| 2007-03-09 | $7.64 | $7.64 | 11,100 |
| 2007-03-08 | $7.55 | $7.55 | 12,500 |
| 2007-03-07 | $7.60 | $7.60 | 11,700 |
| 2007-03-06 | $7.59 | $7.59 | 13,700 |
| 2007-03-05 | $7.54 | $7.54 | 18,800 |
| 2007-03-02 | $7.58 | $7.58 | 17,200 |
| 2007-03-01 | $7.50 | $7.50 | 9,500 |
| 2007-02-28 | $7.45 | $7.45 | 6,800 |
| 2007-02-27 | $7.50 | $7.50 | 6,800 |
| 2007-02-26 | $7.48 | $7.48 | 10,700 |
| 2007-02-23 | $7.47 | $7.47 | 13,600 |
| 2007-02-22 | $7.55 | $7.55 | 8,200 |
| 2007-02-21 | $7.68 | $7.68 | 11,200 |
| 2007-02-20 | $7.71 | $7.71 | 19,900 |
| 2007-02-16 | $7.37 | $7.37 | 14,900 |
| 2007-02-15 | $7.39 | $7.39 | 12,100 |
| 2007-02-14 | $7.32 | $7.32 | 32,400 |
| 2007-02-13 | $7.40 | $7.40 | 14,600 |
| 2007-02-12 | $7.45 | $7.45 | 22,000 |
| 2007-02-09 | $7.30 | $7.30 | 28,300 |
| 2007-02-08 | $7.65 | $7.65 | 36,100 |
| 2007-02-07 | $7.55 | $7.55 | 20,200 |
| 2007-02-06 | $7.80 | $7.80 | 22,700 |
| 2007-02-05 | $7.80 | $7.80 | 29,100 |
| 2007-02-02 | $7.86 | $7.86 | 31,700 |
| 2007-02-01 | $7.50 | $7.50 | 5,700 |
| 2007-01-31 | $7.50 | $7.50 | 18,300 |
| 2007-01-30 | $7.50 | $7.50 | 23,200 |
| 2007-01-29 | $7.80 | $7.80 | 40,900 |
| 2007-01-26 | $7.90 | $7.90 | 23,700 |
| 2007-01-25 | $7.75 | $7.75 | 10,600 |
| 2007-01-24 | $7.65 | $7.65 | 23,100 |
| 2007-01-23 | $8.49 | $8.49 | 13,800 |
| 2007-01-22 | $8.06 | $8.06 | 23,100 |
| 2007-01-19 | $8.41 | $8.41 | 24,500 |
| 2007-01-18 | $9.75 | $9.75 | 8,700 |
| 2007-01-17 | $10.00 | $10.00 | 7,400 |
| 2007-01-16 | $10.23 | $10.23 | 13,400 |
| 2007-01-12 | $10.05 | $10.05 | 16,300 |
| 2007-01-11 | $10.04 | $10.04 | 19,600 |
| 2007-01-10 | $9.75 | $9.75 | 26,900 |
| 2007-01-09 | $11.50 | $11.50 | 14,400 |
| 2007-01-08 | $12.03 | $12.03 | 39,200 |
| 2007-01-05 | $12.50 | $12.50 | 47,200 |
| 2007-01-04 | $10.40 | $10.40 | 42,300 |
| 2007-01-03 | $11.72 | $11.72 | 25,300 |