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
- 1999-06-16 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 | $12.86 | $12.86 | 0 |
| 2007-12-28 | $12.86 | $12.86 | 657 |
| 2007-12-27 | $13.64 | $13.64 | 0 |
| 2007-12-26 | $13.64 | $13.64 | 0 |
| 2007-12-24 | $13.64 | $13.64 | 2,628 |
| 2007-12-21 | $12.33 | $12.33 | 0 |
| 2007-12-20 | $12.33 | $12.33 | 0 |
| 2007-12-19 | $12.33 | $12.33 | 329 |
| 2007-12-18 | $12.25 | $12.25 | 657 |
| 2007-12-17 | $15.94 | $15.94 | 0 |
| 2007-12-14 | $15.94 | $15.94 | 0 |
| 2007-12-13 | $15.94 | $15.94 | 0 |
| 2007-12-12 | $15.94 | $15.94 | 0 |
| 2007-12-11 | $15.94 | $15.94 | 0 |
| 2007-12-10 | $15.94 | $15.94 | 0 |
| 2007-12-07 | $15.94 | $15.94 | 0 |
| 2007-12-06 | $15.94 | $15.94 | 657 |
| 2007-12-05 | $16.29 | $16.29 | 657 |
| 2007-12-04 | $16.24 | $16.24 | 7,227 |
| 2007-12-03 | $15.54 | $15.54 | 0 |
| 2007-11-30 | $15.54 | $15.54 | 0 |
| 2007-11-29 | $15.54 | $15.54 | 0 |
| 2007-11-28 | $15.54 | $15.54 | 0 |
| 2007-11-27 | $15.54 | $15.54 | 657 |
| 2007-11-26 | $15.52 | $15.52 | 1,643 |
| 2007-11-23 | $15.22 | $15.22 | 2,628 |
| 2007-11-21 | $14.61 | $14.61 | 1,971 |
| 2007-11-20 | $14.15 | $14.15 | 0 |
| 2007-11-19 | $14.15 | $14.15 | 0 |
| 2007-11-16 | $14.15 | $14.15 | 0 |
| 2007-11-15 | $14.15 | $14.15 | 0 |
| 2007-11-14 | $14.15 | $14.15 | 3,942 |
| 2007-11-13 | $13.39 | $13.39 | 9,855 |
| 2007-11-12 | $13.39 | $13.39 | 1,314 |
| 2007-11-09 | $13.24 | $13.24 | 0 |
| 2007-11-08 | $13.24 | $13.24 | 0 |
| 2007-11-07 | $13.24 | $13.24 | 986 |
| 2007-11-06 | $13.71 | $13.71 | 657 |
| 2007-11-05 | $13.42 | $13.42 | 657 |
| 2007-11-02 | $13.55 | $13.55 | 1,971 |
| 2007-11-01 | $13.09 | $13.09 | 0 |
| 2007-10-31 | $13.09 | $13.09 | 0 |
| 2007-10-30 | $13.09 | $13.09 | 2,300 |
| 2007-10-29 | $13.39 | $13.39 | 1,971 |
| 2007-10-26 | $12.18 | $12.18 | 0 |
| 2007-10-25 | $12.18 | $12.18 | 0 |
| 2007-10-24 | $12.18 | $12.18 | 657 |
| 2007-10-23 | $12.02 | $12.02 | 1,643 |
| 2007-10-22 | $11.96 | $11.96 | 0 |
| 2007-10-19 | $11.96 | $11.96 | 0 |
| 2007-10-18 | $11.96 | $11.96 | 1,643 |
| 2007-10-17 | $12.53 | $12.53 | 4,928 |
| 2007-10-16 | $13.24 | $13.24 | 0 |
| 2007-10-15 | $13.24 | $13.24 | 0 |
| 2007-10-12 | $13.24 | $13.24 | 0 |
| 2007-10-11 | $13.24 | $13.24 | 657 |
| 2007-10-10 | $13.09 | $13.09 | 0 |
| 2007-10-09 | $13.09 | $13.09 | 0 |
| 2007-10-08 | $13.09 | $13.09 | 0 |
| 2007-10-05 | $13.09 | $13.09 | 0 |
| 2007-10-04 | $13.09 | $13.09 | 1,314 |
| 2007-10-03 | $13.70 | $13.70 | 0 |
| 2007-10-02 | $13.70 | $13.70 | 1,643 |
| 2007-10-01 | $13.70 | $13.70 | 7,556 |
| 2007-09-28 | $13.09 | $13.09 | 1,643 |
| 2007-09-27 | $12.82 | $12.82 | 0 |
| 2007-09-26 | $12.82 | $12.82 | 657 |
| 2007-09-25 | $12.79 | $12.79 | 1,643 |
| 2007-09-24 | $12.48 | $12.48 | 1,643 |
| 2007-09-21 | $12.18 | $12.18 | 2,628 |
| 2007-09-20 | $12.07 | $12.07 | 14,126 |
| 2007-09-19 | $10.96 | $10.96 | 2,300 |
| 2007-09-18 | $8.22 | $8.22 | 0 |
| 2007-09-17 | $8.22 | $8.22 | 0 |
| 2007-09-14 | $8.22 | $8.22 | 0 |
| 2007-09-13 | $8.22 | $8.22 | 0 |
| 2007-09-12 | $8.22 | $8.22 | 0 |
| 2007-09-11 | $8.22 | $8.22 | 0 |
| 2007-09-10 | $8.22 | $8.22 | 0 |
| 2007-09-07 | $8.22 | $8.22 | 0 |
| 2007-09-06 | $8.22 | $8.22 | 0 |
| 2007-09-05 | $8.22 | $8.22 | 0 |
| 2007-09-04 | $8.22 | $8.22 | 0 |
| 2007-08-31 | $8.22 | $8.22 | 0 |
| 2007-08-30 | $8.22 | $8.22 | 0 |
| 2007-08-29 | $8.22 | $8.22 | 0 |
| 2007-08-28 | $8.22 | $8.22 | 0 |
| 2007-08-27 | $8.22 | $8.22 | 0 |
| 2007-08-24 | $8.22 | $8.22 | 0 |
| 2007-08-23 | $8.22 | $8.22 | 0 |
| 2007-08-22 | $8.22 | $8.22 | 0 |
| 2007-08-21 | $8.22 | $8.22 | 0 |
| 2007-08-20 | $8.22 | $8.22 | 657 |
| 2007-08-17 | $9.36 | $9.36 | 0 |
| 2007-08-16 | $9.36 | $9.36 | 1,643 |
| 2007-08-15 | $9.74 | $9.74 | 0 |
| 2007-08-14 | $9.74 | $9.74 | 0 |
| 2007-08-13 | $9.74 | $9.74 | 1,314 |
| 2007-08-10 | $9.76 | $9.76 | 0 |
| 2007-08-09 | $9.76 | $9.76 | 0 |
| 2007-08-08 | $9.76 | $9.76 | 657 |
| 2007-08-07 | $9.74 | $9.74 | 0 |
| 2007-08-06 | $9.74 | $9.74 | 657 |
| 2007-08-03 | $9.28 | $9.28 | 0 |
| 2007-08-02 | $9.28 | $9.28 | 0 |
| 2007-08-01 | $9.28 | $9.28 | 0 |
| 2007-07-31 | $9.28 | $9.28 | 0 |
| 2007-07-30 | $9.28 | $9.28 | 0 |
| 2007-07-27 | $9.28 | $9.28 | 986 |
| 2007-07-26 | $9.74 | $9.74 | 986 |
| 2007-07-25 | $10.05 | $10.05 | 0 |
| 2007-07-24 | $10.05 | $10.05 | 986 |
| 2007-07-23 | $9.74 | $9.74 | 0 |
| 2007-07-20 | $9.74 | $9.74 | 0 |
| 2007-07-19 | $9.74 | $9.74 | 986 |
| 2007-07-18 | $9.97 | $9.97 | 0 |
| 2007-07-17 | $9.97 | $9.97 | 0 |
| 2007-07-16 | $9.97 | $9.97 | 657 |
| 2007-07-13 | $9.82 | $9.82 | 0 |
| 2007-07-12 | $9.82 | $9.82 | 0 |
| 2007-07-11 | $9.82 | $9.82 | 4,599 |
| 2007-07-10 | $9.77 | $9.77 | 0 |
| 2007-07-09 | $9.77 | $9.77 | 0 |
| 2007-07-06 | $9.77 | $9.77 | 0 |
| 2007-07-05 | $9.77 | $9.77 | 0 |
| 2007-07-03 | $9.77 | $9.77 | 0 |
| 2007-07-02 | $9.77 | $9.77 | 0 |
| 2007-06-29 | $9.77 | $9.77 | 1,643 |
| 2007-06-28 | $9.74 | $9.74 | 657 |
| 2007-06-27 | $9.13 | $9.13 | 657 |
| 2007-06-26 | $8.95 | $8.95 | 986 |
| 2007-06-25 | $9.13 | $9.13 | 657 |
| 2007-06-22 | $8.22 | $8.22 | 0 |
| 2007-06-21 | $8.22 | $8.22 | 0 |
| 2007-06-20 | $8.22 | $8.22 | 0 |
| 2007-06-19 | $8.22 | $8.22 | 3,942 |
| 2007-06-18 | $8.07 | $8.07 | 0 |
| 2007-06-15 | $8.07 | $8.07 | 3,285 |
| 2007-06-14 | $7.76 | $7.76 | 0 |
| 2007-06-13 | $7.76 | $7.76 | 657 |
| 2007-06-12 | $7.99 | $7.99 | 0 |
| 2007-06-11 | $7.99 | $7.99 | 0 |
| 2007-06-08 | $7.99 | $7.99 | 0 |
| 2007-06-07 | $7.99 | $7.99 | 657 |
| 2007-06-06 | $8.22 | $8.22 | 657 |
| 2007-06-05 | $8.10 | $8.10 | 0 |
| 2007-06-04 | $8.10 | $8.10 | 0 |
| 2007-06-01 | $8.10 | $8.10 | 0 |
| 2007-05-31 | $8.10 | $8.10 | 0 |
| 2007-05-30 | $8.10 | $8.10 | 0 |
| 2007-05-29 | $8.10 | $8.10 | 0 |
| 2007-05-25 | $8.10 | $8.10 | 0 |
| 2007-05-24 | $8.10 | $8.10 | 657 |
| 2007-05-23 | $8.37 | $8.37 | 0 |
| 2007-05-22 | $8.37 | $8.37 | 0 |
| 2007-05-21 | $8.37 | $8.37 | 0 |
| 2007-05-18 | $8.37 | $8.37 | 1,314 |
| 2007-05-17 | $8.37 | $8.37 | 0 |
| 2007-05-16 | $8.37 | $8.37 | 657 |
| 2007-05-15 | $8.25 | $8.25 | 0 |
| 2007-05-14 | $8.25 | $8.25 | 329 |
| 2007-05-11 | $7.18 | $7.18 | 0 |
| 2007-05-10 | $7.18 | $7.18 | 0 |
| 2007-05-09 | $7.18 | $7.18 | 0 |
| 2007-05-08 | $7.18 | $7.18 | 1,314 |
| 2007-05-07 | $6.09 | $6.09 | 657 |
| 2007-05-04 | $5.81 | $5.81 | 986 |
| 2007-05-03 | $5.94 | $5.94 | 657 |
| 2007-05-02 | $5.48 | $5.48 | 0 |
| 2007-05-01 | $5.48 | $5.48 | 0 |
| 2007-04-30 | $5.48 | $5.48 | 0 |
| 2007-04-27 | $5.48 | $5.48 | 0 |
| 2007-04-26 | $5.48 | $5.48 | 0 |
| 2007-04-25 | $5.48 | $5.48 | 0 |
| 2007-04-24 | $5.48 | $5.48 | 0 |
| 2007-04-23 | $5.48 | $5.48 | 0 |
| 2007-04-20 | $5.48 | $5.48 | 0 |
| 2007-04-19 | $5.48 | $5.48 | 0 |
| 2007-04-18 | $5.48 | $5.48 | 1,643 |
| 2007-04-17 | $5.17 | $5.17 | 0 |
| 2007-04-16 | $5.17 | $5.17 | 657 |
| 2007-04-13 | $4.87 | $4.87 | 0 |
| 2007-04-12 | $4.87 | $4.87 | 0 |
| 2007-04-11 | $4.87 | $4.87 | 2,628 |
| 2007-04-10 | $5.02 | $5.02 | 2,628 |
| 2007-04-09 | $5.37 | $5.37 | 0 |
| 2007-04-05 | $5.37 | $5.37 | 0 |
| 2007-04-04 | $5.37 | $5.37 | 0 |
| 2007-04-03 | $5.37 | $5.37 | 657 |
| 2007-04-02 | $5.27 | $5.27 | 0 |
| 2007-03-30 | $5.27 | $5.27 | 0 |
| 2007-03-29 | $5.27 | $5.27 | 657 |
| 2007-03-28 | $5.25 | $5.25 | 0 |
| 2007-03-27 | $5.25 | $5.25 | 0 |
| 2007-03-26 | $5.25 | $5.25 | 1,314 |
| 2007-03-23 | $5.30 | $5.30 | 657 |
| 2007-03-22 | $5.30 | $5.30 | 0 |
| 2007-03-21 | $5.30 | $5.30 | 0 |
| 2007-03-20 | $5.30 | $5.30 | 1,314 |
| 2007-03-19 | $5.10 | $5.10 | 0 |
| 2007-03-16 | $5.10 | $5.10 | 0 |
| 2007-03-15 | $5.10 | $5.10 | 0 |
| 2007-03-14 | $5.10 | $5.10 | 986 |
| 2007-03-13 | $5.78 | $5.78 | 986 |
| 2007-03-12 | $5.36 | $5.36 | 0 |
| 2007-03-09 | $5.36 | $5.36 | 986 |
| 2007-03-08 | $6.09 | $6.09 | 0 |
| 2007-03-07 | $6.09 | $6.09 | 986 |
| 2007-03-06 | $5.33 | $5.33 | 0 |
| 2007-03-05 | $5.33 | $5.33 | 0 |
| 2007-03-02 | $5.33 | $5.33 | 986 |
| 2007-03-01 | $5.17 | $5.17 | 2,300 |
| 2007-02-28 | $5.78 | $5.78 | 0 |
| 2007-02-27 | $5.78 | $5.78 | 0 |
| 2007-02-26 | $5.78 | $5.78 | 657 |
| 2007-02-23 | $6.09 | $6.09 | 0 |
| 2007-02-22 | $6.09 | $6.09 | 657 |
| 2007-02-21 | $5.89 | $5.89 | 0 |
| 2007-02-20 | $5.89 | $5.89 | 0 |
| 2007-02-16 | $5.89 | $5.89 | 0 |
| 2007-02-15 | $5.89 | $5.89 | 1,314 |
| 2007-02-14 | $5.78 | $5.78 | 0 |
| 2007-02-13 | $5.78 | $5.78 | 0 |
| 2007-02-12 | $5.78 | $5.78 | 0 |
| 2007-02-09 | $5.78 | $5.78 | 1,971 |
| 2007-02-08 | $5.42 | $5.42 | 0 |
| 2007-02-07 | $5.42 | $5.42 | 0 |
| 2007-02-06 | $5.42 | $5.42 | 0 |
| 2007-02-05 | $5.42 | $5.42 | 0 |
| 2007-02-02 | $5.42 | $5.42 | 0 |
| 2007-02-01 | $5.42 | $5.42 | 0 |
| 2007-01-31 | $5.42 | $5.42 | 0 |
| 2007-01-30 | $5.42 | $5.42 | 0 |
| 2007-01-29 | $5.42 | $5.42 | 0 |
| 2007-01-26 | $5.42 | $5.42 | 0 |
| 2007-01-25 | $5.42 | $5.42 | 0 |
| 2007-01-24 | $5.42 | $5.42 | 0 |
| 2007-01-23 | $5.42 | $5.42 | 0 |
| 2007-01-22 | $5.42 | $5.42 | 0 |
| 2007-01-19 | $5.42 | $5.42 | 986 |
| 2007-01-18 | $5.52 | $5.52 | 0 |
| 2007-01-17 | $5.52 | $5.52 | 0 |
| 2007-01-16 | $5.52 | $5.52 | 657 |
| 2007-01-12 | $5.68 | $5.68 | 657 |
| 2007-01-11 | $5.45 | $5.45 | 657 |
| 2007-01-10 | $5.25 | $5.25 | 5,913 |
| 2007-01-09 | $5.33 | $5.33 | 1,314 |
| 2007-01-08 | $5.25 | $5.25 | 657 |
| 2007-01-05 | $5.17 | $5.17 | 0 |
| 2007-01-04 | $5.17 | $5.17 | 1,314 |
| 2007-01-03 | $4.95 | $4.95 | 0 |