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
- 2001-08-03 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 | $8.83 | $8.83 | 0 |
| 2007-12-28 | $8.83 | $8.83 | 222 |
| 2007-12-27 | $9.05 | $9.05 | 1,110 |
| 2007-12-26 | $9.10 | $9.10 | 0 |
| 2007-12-24 | $9.10 | $9.10 | 777 |
| 2007-12-21 | $8.92 | $8.92 | 777 |
| 2007-12-20 | $9.28 | $9.28 | 0 |
| 2007-12-19 | $9.28 | $9.28 | 0 |
| 2007-12-18 | $9.28 | $9.28 | 4,552 |
| 2007-12-17 | $9.23 | $9.23 | 8,659 |
| 2007-12-14 | $9.74 | $9.74 | 666 |
| 2007-12-13 | $10.18 | $10.18 | 0 |
| 2007-12-12 | $10.18 | $10.18 | 4,774 |
| 2007-12-11 | $10.51 | $10.51 | 0 |
| 2007-12-10 | $10.51 | $10.51 | 2,442 |
| 2007-12-07 | $10.18 | $10.18 | 36,190 |
| 2007-12-06 | $10.06 | $10.06 | 555 |
| 2007-12-05 | $10.04 | $10.04 | 1,776 |
| 2007-12-04 | $9.23 | $9.23 | 0 |
| 2007-12-03 | $9.23 | $9.23 | 0 |
| 2007-11-30 | $9.23 | $9.23 | 0 |
| 2007-11-29 | $9.23 | $9.23 | 0 |
| 2007-11-28 | $9.23 | $9.23 | 0 |
| 2007-11-27 | $9.23 | $9.23 | 0 |
| 2007-11-26 | $9.23 | $9.23 | 0 |
| 2007-11-23 | $9.23 | $9.23 | 0 |
| 2007-11-21 | $9.23 | $9.23 | 2,220 |
| 2007-11-20 | $9.50 | $9.50 | 0 |
| 2007-11-19 | $9.50 | $9.50 | 0 |
| 2007-11-16 | $9.50 | $9.50 | 666 |
| 2007-11-15 | $9.82 | $9.82 | 555 |
| 2007-11-14 | $9.54 | $9.54 | 0 |
| 2007-11-13 | $9.54 | $9.54 | 0 |
| 2007-11-12 | $9.54 | $9.54 | 115,343 |
| 2007-11-09 | $9.10 | $9.10 | 0 |
| 2007-11-08 | $9.10 | $9.10 | 9,880 |
| 2007-11-07 | $9.64 | $9.64 | 555 |
| 2007-11-06 | $9.82 | $9.82 | 0 |
| 2007-11-05 | $9.82 | $9.82 | 7,771 |
| 2007-11-02 | $10.69 | $10.69 | 0 |
| 2007-11-01 | $10.69 | $10.69 | 3,885 |
| 2007-10-31 | $11.21 | $11.21 | 9,214 |
| 2007-10-30 | $10.72 | $10.72 | 0 |
| 2007-10-29 | $10.72 | $10.72 | 0 |
| 2007-10-26 | $10.72 | $10.72 | 0 |
| 2007-10-25 | $10.72 | $10.72 | 666 |
| 2007-10-24 | $10.85 | $10.85 | 2,886 |
| 2007-10-23 | $11.12 | $11.12 | 9,880 |
| 2007-10-22 | $10.76 | $10.76 | 555 |
| 2007-10-19 | $10.90 | $10.90 | 0 |
| 2007-10-18 | $10.90 | $10.90 | 555 |
| 2007-10-17 | $11.85 | $11.85 | 0 |
| 2007-10-16 | $11.85 | $11.85 | 0 |
| 2007-10-15 | $11.85 | $11.85 | 0 |
| 2007-10-12 | $11.85 | $11.85 | 0 |
| 2007-10-11 | $11.85 | $11.85 | 2,331 |
| 2007-10-10 | $11.98 | $11.98 | 0 |
| 2007-10-09 | $11.98 | $11.98 | 999 |
| 2007-10-08 | $11.80 | $11.80 | 0 |
| 2007-10-05 | $11.80 | $11.80 | 9,658 |
| 2007-10-04 | $12.17 | $12.17 | 18,650 |
| 2007-10-03 | $11.74 | $11.74 | 2,109 |
| 2007-10-02 | $10.85 | $10.85 | 0 |
| 2007-10-01 | $10.85 | $10.85 | 0 |
| 2007-09-28 | $10.85 | $10.85 | 0 |
| 2007-09-27 | $10.85 | $10.85 | 4,774 |
| 2007-09-26 | $10.90 | $10.90 | 0 |
| 2007-09-25 | $10.90 | $10.90 | 7,327 |
| 2007-09-24 | $11.17 | $11.17 | 1,332 |
| 2007-09-21 | $11.29 | $11.29 | 0 |
| 2007-09-20 | $11.29 | $11.29 | 0 |
| 2007-09-19 | $11.29 | $11.29 | 30,751 |
| 2007-09-18 | $10.31 | $10.31 | 0 |
| 2007-09-17 | $10.31 | $10.31 | 333 |
| 2007-09-14 | $10.54 | $10.54 | 111 |
| 2007-09-13 | $10.90 | $10.90 | 999 |
| 2007-09-12 | $10.36 | $10.36 | 0 |
| 2007-09-11 | $10.36 | $10.36 | 0 |
| 2007-09-10 | $10.36 | $10.36 | 111 |
| 2007-09-07 | $11.23 | $11.23 | 0 |
| 2007-09-06 | $11.23 | $11.23 | 0 |
| 2007-09-05 | $11.23 | $11.23 | 13,322 |
| 2007-09-04 | $11.03 | $11.03 | 0 |
| 2007-08-31 | $11.03 | $11.03 | 4,441 |
| 2007-08-30 | $10.58 | $10.58 | 222 |
| 2007-08-29 | $10.94 | $10.94 | 7,771 |
| 2007-08-28 | $10.58 | $10.58 | 333 |
| 2007-08-27 | $11.03 | $11.03 | 777 |
| 2007-08-24 | $11.13 | $11.13 | 0 |
| 2007-08-23 | $11.13 | $11.13 | 0 |
| 2007-08-22 | $11.13 | $11.13 | 0 |
| 2007-08-21 | $11.13 | $11.13 | 3,774 |
| 2007-08-20 | $11.26 | $11.26 | 111 |
| 2007-08-17 | $11.35 | $11.35 | 0 |
| 2007-08-16 | $11.35 | $11.35 | 0 |
| 2007-08-15 | $11.35 | $11.35 | 0 |
| 2007-08-14 | $11.35 | $11.35 | 61,390 |
| 2007-08-13 | $11.80 | $11.80 | 1,110 |
| 2007-08-10 | $13.11 | $13.11 | 0 |
| 2007-08-09 | $13.11 | $13.11 | 0 |
| 2007-08-08 | $13.11 | $13.11 | 8,659 |
| 2007-08-07 | $12.43 | $12.43 | 0 |
| 2007-08-06 | $12.43 | $12.43 | 0 |
| 2007-08-03 | $12.43 | $12.43 | 0 |
| 2007-08-02 | $12.43 | $12.43 | 0 |
| 2007-08-01 | $12.43 | $12.43 | 333 |
| 2007-07-31 | $12.49 | $12.49 | 0 |
| 2007-07-30 | $12.49 | $12.49 | 0 |
| 2007-07-27 | $12.49 | $12.49 | 4,441 |
| 2007-07-26 | $12.52 | $12.52 | 999 |
| 2007-07-25 | $13.06 | $13.06 | 222 |
| 2007-07-24 | $13.56 | $13.56 | 2,775 |
| 2007-07-23 | $13.47 | $13.47 | 333 |
| 2007-07-20 | $13.33 | $13.33 | 1,110 |
| 2007-07-19 | $13.33 | $13.33 | 0 |
| 2007-07-18 | $13.33 | $13.33 | 222 |
| 2007-07-17 | $13.33 | $13.33 | 1,110 |
| 2007-07-16 | $13.29 | $13.29 | 4,441 |
| 2007-07-13 | $13.06 | $13.06 | 0 |
| 2007-07-12 | $13.06 | $13.06 | 12,656 |
| 2007-07-11 | $12.84 | $12.84 | 0 |
| 2007-07-10 | $12.84 | $12.84 | 15,986 |
| 2007-07-09 | $13.02 | $13.02 | 6,883 |
| 2007-07-06 | $12.48 | $12.48 | 0 |
| 2007-07-05 | $12.48 | $12.48 | 0 |
| 2007-07-03 | $12.48 | $12.48 | 0 |
| 2007-07-02 | $12.48 | $12.48 | 444 |
| 2007-06-29 | $12.48 | $12.48 | 1,443 |
| 2007-06-28 | $12.48 | $12.48 | 3,330 |
| 2007-06-27 | $13.17 | $13.17 | 0 |
| 2007-06-26 | $13.17 | $13.17 | 0 |
| 2007-06-25 | $13.17 | $13.17 | 0 |
| 2007-06-22 | $13.17 | $13.17 | 0 |
| 2007-06-21 | $13.17 | $13.17 | 222 |
| 2007-06-20 | $13.56 | $13.56 | 0 |
| 2007-06-19 | $13.56 | $13.56 | 0 |
| 2007-06-18 | $13.56 | $13.56 | 555 |
| 2007-06-15 | $13.20 | $13.20 | 1,332 |
| 2007-06-14 | $12.61 | $12.61 | 0 |
| 2007-06-13 | $12.61 | $12.61 | 0 |
| 2007-06-12 | $12.61 | $12.61 | 0 |
| 2007-06-11 | $12.61 | $12.61 | 0 |
| 2007-06-08 | $12.61 | $12.61 | 28,419 |
| 2007-06-07 | $12.61 | $12.61 | 2,220 |
| 2007-06-06 | $13.35 | $13.35 | 0 |
| 2007-06-05 | $13.35 | $13.35 | 1,110 |
| 2007-06-04 | $13.06 | $13.06 | 50,733 |
| 2007-06-01 | $12.88 | $12.88 | 20,204 |
| 2007-05-31 | $12.79 | $12.79 | 0 |
| 2007-05-30 | $12.79 | $12.79 | 1,554 |
| 2007-05-29 | $12.93 | $12.93 | 0 |
| 2007-05-25 | $12.93 | $12.93 | 0 |
| 2007-05-24 | $12.93 | $12.93 | 0 |
| 2007-05-23 | $12.93 | $12.93 | 0 |
| 2007-05-22 | $12.93 | $12.93 | 0 |
| 2007-05-21 | $12.93 | $12.93 | 0 |
| 2007-05-18 | $12.93 | $12.93 | 5,551 |
| 2007-05-17 | $12.52 | $12.52 | 18,761 |
| 2007-05-16 | $12.61 | $12.61 | 0 |
| 2007-05-15 | $12.61 | $12.61 | 666 |
| 2007-05-14 | $12.70 | $12.70 | 0 |
| 2007-05-11 | $12.70 | $12.70 | 0 |
| 2007-05-10 | $12.70 | $12.70 | 11,101 |
| 2007-05-09 | $12.89 | $12.89 | 5,551 |
| 2007-05-08 | $12.88 | $12.88 | 58,948 |
| 2007-05-07 | $13.11 | $13.11 | 5,551 |
| 2007-05-04 | $13.12 | $13.12 | 10,657 |
| 2007-05-03 | $13.20 | $13.20 | 6,328 |
| 2007-05-02 | $12.79 | $12.79 | 2,220 |
| 2007-05-01 | $13.14 | $13.14 | 0 |
| 2007-04-30 | $13.14 | $13.14 | 0 |
| 2007-04-27 | $13.14 | $13.14 | 1,665 |
| 2007-04-26 | $12.97 | $12.97 | 0 |
| 2007-04-25 | $12.97 | $12.97 | 118,118 |
| 2007-04-24 | $13.55 | $13.55 | 0 |
| 2007-04-23 | $13.55 | $13.55 | 0 |
| 2007-04-20 | $13.55 | $13.55 | 2,442 |
| 2007-04-19 | $13.47 | $13.47 | 666 |
| 2007-04-18 | $13.69 | $13.69 | 0 |
| 2007-04-17 | $13.69 | $13.69 | 0 |
| 2007-04-16 | $13.69 | $13.69 | 41,186 |
| 2007-04-13 | $13.35 | $13.35 | 39,521 |
| 2007-04-12 | $12.97 | $12.97 | 30,529 |
| 2007-04-11 | $13.20 | $13.20 | 888 |
| 2007-04-10 | $13.20 | $13.20 | 55,618 |
| 2007-04-09 | $13.24 | $13.24 | 0 |
| 2007-04-05 | $13.24 | $13.24 | 333 |
| 2007-04-04 | $13.02 | $13.02 | 0 |
| 2007-04-03 | $13.02 | $13.02 | 0 |
| 2007-04-02 | $13.02 | $13.02 | 120,560 |
| 2007-03-30 | $12.66 | $12.66 | 5,218 |
| 2007-03-29 | $12.57 | $12.57 | 0 |
| 2007-03-28 | $12.57 | $12.57 | 1,110 |
| 2007-03-27 | $13.02 | $13.02 | 1,221 |
| 2007-03-26 | $13.02 | $13.02 | 777 |
| 2007-03-23 | $13.20 | $13.20 | 222,915 |
| 2007-03-22 | $12.93 | $12.93 | 193,829 |
| 2007-03-21 | $12.50 | $12.50 | 1,110 |
| 2007-03-20 | $12.25 | $12.25 | 228,798 |
| 2007-03-19 | $11.71 | $11.71 | 15,542 |
| 2007-03-16 | $12.52 | $12.52 | 0 |
| 2007-03-15 | $12.52 | $12.52 | 0 |
| 2007-03-14 | $12.52 | $12.52 | 0 |
| 2007-03-13 | $12.52 | $12.52 | 0 |
| 2007-03-12 | $12.52 | $12.52 | 16,319 |
| 2007-03-09 | $12.39 | $12.39 | 0 |
| 2007-03-08 | $12.39 | $12.39 | 0 |
| 2007-03-07 | $12.39 | $12.39 | 180,952 |
| 2007-03-06 | $12.93 | $12.93 | 40,964 |
| 2007-03-05 | $12.21 | $12.21 | 444 |
| 2007-03-02 | $13.38 | $13.38 | 0 |
| 2007-03-01 | $13.38 | $13.38 | 0 |
| 2007-02-28 | $13.38 | $13.38 | 3,552 |
| 2007-02-27 | $13.87 | $13.87 | 0 |
| 2007-02-26 | $13.87 | $13.87 | 0 |
| 2007-02-23 | $13.87 | $13.87 | 67,718 |
| 2007-02-22 | $13.69 | $13.69 | 0 |
| 2007-02-21 | $13.69 | $13.69 | 0 |
| 2007-02-20 | $13.69 | $13.69 | 29,418 |
| 2007-02-16 | $13.81 | $13.81 | 5,884 |
| 2007-02-15 | $13.65 | $13.65 | 19,427 |
| 2007-02-14 | $13.42 | $13.42 | 0 |
| 2007-02-13 | $13.42 | $13.42 | 0 |
| 2007-02-12 | $13.42 | $13.42 | 0 |
| 2007-02-09 | $13.42 | $13.42 | 1,443 |
| 2007-02-08 | $13.20 | $13.20 | 0 |
| 2007-02-07 | $13.20 | $13.20 | 0 |
| 2007-02-06 | $13.20 | $13.20 | 0 |
| 2007-02-05 | $13.20 | $13.20 | 0 |
| 2007-02-02 | $13.20 | $13.20 | 0 |
| 2007-02-01 | $13.20 | $13.20 | 4,885 |
| 2007-01-31 | $12.97 | $12.97 | 7,438 |
| 2007-01-30 | $13.51 | $13.51 | 1,110 |
| 2007-01-29 | $13.42 | $13.42 | 6,106 |
| 2007-01-26 | $13.02 | $13.02 | 84,148 |
| 2007-01-25 | $13.60 | $13.60 | 0 |
| 2007-01-24 | $13.60 | $13.60 | 358,462 |
| 2007-01-23 | $13.24 | $13.24 | 0 |
| 2007-01-22 | $13.24 | $13.24 | 0 |
| 2007-01-19 | $13.24 | $13.24 | 0 |
| 2007-01-18 | $13.24 | $13.24 | 0 |
| 2007-01-17 | $13.24 | $13.24 | 0 |
| 2007-01-16 | $13.24 | $13.24 | 60,391 |
| 2007-01-12 | $13.06 | $13.06 | 0 |
| 2007-01-11 | $13.06 | $13.06 | 0 |
| 2007-01-10 | $13.06 | $13.06 | 999 |
| 2007-01-09 | $13.20 | $13.20 | 33,637 |
| 2007-01-08 | $13.15 | $13.15 | 0 |
| 2007-01-05 | $13.15 | $13.15 | 777 |
| 2007-01-04 | $13.15 | $13.15 | 0 |
| 2007-01-03 | $13.15 | $13.15 | 111,457 |