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
- 1990-04-10 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 | $10.92 | $10.92 | 8,186 |
| 2007-12-28 | $12.25 | $12.25 | 8,029 |
| 2007-12-27 | $12.74 | $12.74 | 3,729 |
| 2007-12-26 | $13.02 | $13.02 | 3,243 |
| 2007-12-24 | $12.74 | $12.74 | 3,371 |
| 2007-12-21 | $13.30 | $13.30 | 3,486 |
| 2007-12-20 | $13.72 | $13.72 | 3,814 |
| 2007-12-19 | $12.74 | $12.74 | 9,257 |
| 2007-12-18 | $13.86 | $13.86 | 6,814 |
| 2007-12-17 | $14.35 | $14.35 | 4,057 |
| 2007-12-14 | $14.42 | $14.42 | 5,214 |
| 2007-12-13 | $14.98 | $14.98 | 11,600 |
| 2007-12-12 | $15.05 | $15.05 | 29,543 |
| 2007-12-11 | $15.12 | $15.12 | 133,686 |
| 2007-12-10 | $10.64 | $10.64 | 14,471 |
| 2007-12-07 | $9.10 | $9.10 | 3,643 |
| 2007-12-06 | $9.10 | $9.10 | 3,257 |
| 2007-12-05 | $9.45 | $9.45 | 12,871 |
| 2007-12-04 | $9.10 | $9.10 | 18,129 |
| 2007-12-03 | $8.96 | $8.96 | 10,257 |
| 2007-11-30 | $9.17 | $9.17 | 16,343 |
| 2007-11-29 | $8.47 | $8.47 | 29,771 |
| 2007-11-28 | $10.36 | $10.36 | 13,629 |
| 2007-11-27 | $11.62 | $11.62 | 9,157 |
| 2007-11-26 | $12.88 | $12.88 | 5,757 |
| 2007-11-23 | $12.60 | $12.60 | 6,186 |
| 2007-11-21 | $12.46 | $12.46 | 9,614 |
| 2007-11-20 | $12.18 | $12.18 | 21,800 |
| 2007-11-19 | $14.14 | $14.14 | 11,114 |
| 2007-11-16 | $16.03 | $16.03 | 2,429 |
| 2007-11-15 | $15.33 | $15.33 | 10,786 |
| 2007-11-14 | $16.66 | $16.66 | 4,014 |
| 2007-11-13 | $16.17 | $16.17 | 4,957 |
| 2007-11-12 | $15.68 | $15.68 | 5,329 |
| 2007-11-09 | $16.45 | $16.45 | 4,943 |
| 2007-11-08 | $16.17 | $16.17 | 27,714 |
| 2007-11-07 | $17.71 | $17.71 | 34,714 |
| 2007-11-06 | $15.82 | $15.82 | 15,643 |
| 2007-11-05 | $17.22 | $17.22 | 20,014 |
| 2007-11-02 | $17.78 | $17.78 | 14,543 |
| 2007-11-01 | $19.04 | $19.04 | 15,443 |
| 2007-10-31 | $18.20 | $18.20 | 12,871 |
| 2007-10-30 | $18.34 | $18.34 | 10,029 |
| 2007-10-29 | $18.69 | $18.69 | 13,386 |
| 2007-10-26 | $19.25 | $19.25 | 7,314 |
| 2007-10-25 | $19.81 | $19.81 | 2,743 |
| 2007-10-24 | $19.81 | $19.81 | 7,729 |
| 2007-10-23 | $20.09 | $20.09 | 5,800 |
| 2007-10-22 | $20.58 | $20.58 | 7,814 |
| 2007-10-19 | $20.93 | $20.93 | 23,543 |
| 2007-10-18 | $21.00 | $21.00 | 53,086 |
| 2007-10-17 | $18.06 | $18.06 | 20,471 |
| 2007-10-16 | $19.18 | $19.18 | 15,486 |
| 2007-10-15 | $19.67 | $19.67 | 32,829 |
| 2007-10-12 | $20.58 | $20.58 | 29,343 |
| 2007-10-11 | $21.28 | $21.28 | 8,943 |
| 2007-10-10 | $21.56 | $21.56 | 6,614 |
| 2007-10-09 | $21.91 | $21.91 | 9,643 |
| 2007-10-08 | $21.98 | $21.98 | 7,871 |
| 2007-10-05 | $21.42 | $21.42 | 15,243 |
| 2007-10-04 | $21.56 | $21.56 | 13,500 |
| 2007-10-03 | $21.28 | $21.28 | 14,186 |
| 2007-10-02 | $21.21 | $21.21 | 18,371 |
| 2007-10-01 | $22.05 | $22.05 | 9,943 |
| 2007-09-28 | $22.12 | $22.12 | 13,671 |
| 2007-09-27 | $21.49 | $21.49 | 11,686 |
| 2007-09-26 | $21.14 | $21.14 | 17,000 |
| 2007-09-25 | $21.49 | $21.49 | 10,557 |
| 2007-09-24 | $21.49 | $21.49 | 16,071 |
| 2007-09-21 | $22.33 | $22.33 | 24,443 |
| 2007-09-20 | $21.49 | $21.49 | 14,300 |
| 2007-09-19 | $21.91 | $21.91 | 18,129 |
| 2007-09-18 | $22.40 | $22.40 | 7,857 |
| 2007-09-17 | $22.40 | $22.40 | 4,943 |
| 2007-09-14 | $22.75 | $22.75 | 12,043 |
| 2007-09-13 | $22.19 | $22.19 | 10,757 |
| 2007-09-12 | $23.10 | $23.10 | 55,829 |
| 2007-09-11 | $21.56 | $21.56 | 14,943 |
| 2007-09-10 | $21.91 | $21.91 | 19,414 |
| 2007-09-07 | $22.75 | $22.75 | 9,714 |
| 2007-09-06 | $23.03 | $23.03 | 31,486 |
| 2007-09-05 | $23.24 | $23.24 | 27,886 |
| 2007-09-04 | $23.17 | $23.17 | 51,314 |
| 2007-08-31 | $24.71 | $24.71 | 28,471 |
| 2007-08-30 | $24.99 | $24.99 | 47,100 |
| 2007-08-29 | $26.60 | $26.60 | 30,500 |
| 2007-08-28 | $26.53 | $26.53 | 58,000 |
| 2007-08-27 | $26.39 | $26.39 | 95,629 |
| 2007-08-24 | $23.80 | $23.80 | 19,514 |
| 2007-08-23 | $22.47 | $22.47 | 11,886 |
| 2007-08-22 | $23.38 | $23.38 | 21,886 |
| 2007-08-21 | $24.15 | $24.15 | 9,971 |
| 2007-08-20 | $24.36 | $24.36 | 14,900 |
| 2007-08-17 | $25.20 | $25.20 | 80,000 |
| 2007-08-16 | $24.15 | $24.15 | 122,600 |
| 2007-08-15 | $25.55 | $25.55 | 128,557 |
| 2007-08-14 | $24.57 | $24.57 | 77,500 |
| 2007-08-13 | $24.36 | $24.36 | 95,743 |
| 2007-08-10 | $23.80 | $23.80 | 9,343 |
| 2007-08-09 | $24.57 | $24.57 | 62,543 |
| 2007-08-08 | $25.34 | $25.34 | 64,543 |
| 2007-08-07 | $23.38 | $23.38 | 34,543 |
| 2007-08-06 | $24.43 | $24.43 | 62,371 |
| 2007-08-03 | $23.80 | $23.80 | 22,514 |
| 2007-08-02 | $24.36 | $24.36 | 80,071 |
| 2007-08-01 | $24.85 | $24.85 | 150,429 |
| 2007-07-31 | $23.45 | $23.45 | 145,914 |
| 2007-07-30 | $24.50 | $24.50 | 182,314 |
| 2007-07-27 | $21.77 | $21.77 | 62,429 |
| 2007-07-26 | $23.10 | $23.10 | 158,457 |
| 2007-07-25 | $21.70 | $21.70 | 55,400 |
| 2007-07-24 | $21.07 | $21.07 | 4,971 |
| 2007-07-23 | $21.42 | $21.42 | 27,343 |
| 2007-07-20 | $21.00 | $21.00 | 12,886 |
| 2007-07-19 | $21.49 | $21.49 | 54,371 |
| 2007-07-18 | $21.07 | $21.07 | 12,357 |
| 2007-07-17 | $21.00 | $21.00 | 5,057 |
| 2007-07-16 | $21.07 | $21.07 | 9,286 |
| 2007-07-13 | $21.00 | $21.00 | 22,871 |
| 2007-07-12 | $21.07 | $21.07 | 9,900 |
| 2007-07-11 | $21.00 | $21.00 | 10,400 |
| 2007-07-10 | $20.86 | $20.86 | 3,214 |
| 2007-07-09 | $21.07 | $21.07 | 6,443 |
| 2007-07-06 | $21.00 | $21.00 | 13,686 |
| 2007-07-05 | $21.14 | $21.14 | 9,243 |
| 2007-07-03 | $20.44 | $20.44 | 6,471 |
| 2007-07-02 | $21.00 | $21.00 | 3,829 |
| 2007-06-29 | $21.00 | $21.00 | 5,514 |
| 2007-06-28 | $21.21 | $21.21 | 13,129 |
| 2007-06-27 | $21.00 | $21.00 | 6,786 |
| 2007-06-26 | $20.93 | $20.93 | 6,300 |
| 2007-06-25 | $21.14 | $21.14 | 12,443 |
| 2007-06-22 | $21.21 | $21.21 | 6,400 |
| 2007-06-21 | $21.42 | $21.42 | 24,929 |
| 2007-06-20 | $21.00 | $21.00 | 5,714 |
| 2007-06-19 | $21.07 | $21.07 | 12,186 |
| 2007-06-18 | $20.79 | $20.79 | 12,171 |
| 2007-06-15 | $21.21 | $21.21 | 9,157 |
| 2007-06-14 | $21.21 | $21.21 | 5,586 |
| 2007-06-13 | $21.21 | $21.21 | 2,743 |
| 2007-06-12 | $21.07 | $21.07 | 7,443 |
| 2007-06-11 | $21.14 | $21.14 | 4,257 |
| 2007-06-08 | $21.07 | $21.07 | 4,643 |
| 2007-06-07 | $21.00 | $21.00 | 10,286 |
| 2007-06-06 | $21.56 | $21.56 | 8,957 |
| 2007-06-05 | $21.35 | $21.35 | 10,386 |
| 2007-06-04 | $22.33 | $22.33 | 22,557 |
| 2007-06-01 | $21.07 | $21.07 | 5,143 |
| 2007-05-31 | $21.21 | $21.21 | 6,343 |
| 2007-05-30 | $20.93 | $20.93 | 9,929 |
| 2007-05-29 | $21.07 | $21.07 | 7,157 |
| 2007-05-25 | $21.28 | $21.28 | 6,757 |
| 2007-05-24 | $21.21 | $21.21 | 8,129 |
| 2007-05-23 | $21.42 | $21.42 | 13,914 |
| 2007-05-22 | $21.70 | $21.70 | 9,571 |
| 2007-05-21 | $21.56 | $21.56 | 7,214 |
| 2007-05-18 | $21.00 | $21.00 | 9,414 |
| 2007-05-17 | $21.07 | $21.07 | 9,271 |
| 2007-05-16 | $21.28 | $21.28 | 20,200 |
| 2007-05-15 | $21.42 | $21.42 | 28,429 |
| 2007-05-14 | $22.40 | $22.40 | 11,314 |
| 2007-05-11 | $23.17 | $23.17 | 7,943 |
| 2007-05-10 | $21.98 | $21.98 | 19,729 |
| 2007-05-09 | $22.33 | $22.33 | 19,314 |
| 2007-05-08 | $22.82 | $22.82 | 9,757 |
| 2007-05-07 | $23.45 | $23.45 | 8,471 |
| 2007-05-04 | $23.17 | $23.17 | 19,757 |
| 2007-05-03 | $23.10 | $23.10 | 12,786 |
| 2007-05-02 | $23.73 | $23.73 | 7,129 |
| 2007-05-01 | $23.66 | $23.66 | 16,886 |
| 2007-04-30 | $24.50 | $24.50 | 14,043 |
| 2007-04-27 | $25.13 | $25.13 | 11,300 |
| 2007-04-26 | $24.85 | $24.85 | 9,486 |
| 2007-04-25 | $25.20 | $25.20 | 8,671 |
| 2007-04-24 | $25.34 | $25.34 | 10,757 |
| 2007-04-23 | $25.90 | $25.90 | 8,686 |
| 2007-04-20 | $25.55 | $25.55 | 9,143 |
| 2007-04-19 | $25.13 | $25.13 | 22,371 |
| 2007-04-18 | $26.11 | $26.11 | 17,086 |
| 2007-04-17 | $26.67 | $26.67 | 9,686 |
| 2007-04-16 | $27.16 | $27.16 | 11,814 |
| 2007-04-13 | $27.09 | $27.09 | 13,029 |
| 2007-04-12 | $27.30 | $27.30 | 34,543 |
| 2007-04-11 | $27.23 | $27.23 | 23,057 |
| 2007-04-10 | $28.07 | $28.07 | 43,871 |
| 2007-04-09 | $25.97 | $25.97 | 35,614 |
| 2007-04-05 | $25.76 | $25.76 | 13,414 |
| 2007-04-04 | $25.55 | $25.55 | 26,886 |
| 2007-04-03 | $25.97 | $25.97 | 41,571 |
| 2007-04-02 | $26.81 | $26.81 | 67,671 |
| 2007-03-30 | $28.84 | $28.84 | 63,300 |
| 2007-03-29 | $30.31 | $30.31 | 184,143 |
| 2007-03-28 | $30.10 | $30.10 | 173,371 |
| 2007-03-27 | $26.04 | $26.04 | 13,414 |
| 2007-03-26 | $26.46 | $26.46 | 13,086 |
| 2007-03-23 | $26.81 | $26.81 | 22,043 |
| 2007-03-22 | $27.65 | $27.65 | 34,214 |
| 2007-03-21 | $25.34 | $25.34 | 7,800 |
| 2007-03-20 | $25.06 | $25.06 | 7,543 |
| 2007-03-19 | $24.71 | $24.71 | 13,614 |
| 2007-03-16 | $24.78 | $24.78 | 9,943 |
| 2007-03-15 | $25.27 | $25.27 | 8,586 |
| 2007-03-14 | $25.34 | $25.34 | 6,271 |
| 2007-03-13 | $25.41 | $25.41 | 6,229 |
| 2007-03-12 | $25.48 | $25.48 | 8,657 |
| 2007-03-09 | $26.11 | $26.11 | 6,543 |
| 2007-03-08 | $26.46 | $26.46 | 10,286 |
| 2007-03-07 | $26.11 | $26.11 | 10,071 |
| 2007-03-06 | $26.25 | $26.25 | 14,857 |
| 2007-03-05 | $24.85 | $24.85 | 23,300 |
| 2007-03-02 | $26.32 | $26.32 | 12,371 |
| 2007-03-01 | $27.02 | $27.02 | 11,986 |
| 2007-02-28 | $27.51 | $27.51 | 39,557 |
| 2007-02-27 | $26.95 | $26.95 | 36,614 |
| 2007-02-26 | $28.28 | $28.28 | 48,871 |
| 2007-02-23 | $27.02 | $27.02 | 99,514 |
| 2007-02-22 | $26.81 | $26.81 | 94,600 |
| 2007-02-21 | $23.80 | $23.80 | 16,957 |
| 2007-02-20 | $23.38 | $23.38 | 13,600 |
| 2007-02-16 | $23.52 | $23.52 | 11,957 |
| 2007-02-15 | $23.66 | $23.66 | 21,757 |
| 2007-02-14 | $24.43 | $24.43 | 31,100 |
| 2007-02-13 | $23.03 | $23.03 | 14,814 |
| 2007-02-12 | $24.22 | $24.22 | 21,571 |
| 2007-02-09 | $23.80 | $23.80 | 15,829 |
| 2007-02-08 | $23.45 | $23.45 | 9,143 |
| 2007-02-07 | $22.96 | $22.96 | 19,600 |
| 2007-02-06 | $24.15 | $24.15 | 51,529 |
| 2007-02-05 | $24.36 | $24.36 | 61,929 |
| 2007-02-02 | $22.33 | $22.33 | 6,586 |
| 2007-02-01 | $21.84 | $21.84 | 13,729 |
| 2007-01-31 | $21.70 | $21.70 | 10,971 |
| 2007-01-30 | $21.84 | $21.84 | 15,471 |
| 2007-01-29 | $21.56 | $21.56 | 11,957 |
| 2007-01-26 | $22.19 | $22.19 | 22,757 |
| 2007-01-25 | $22.82 | $22.82 | 61,271 |
| 2007-01-24 | $21.63 | $21.63 | 17,243 |
| 2007-01-23 | $21.63 | $21.63 | 14,100 |
| 2007-01-22 | $21.35 | $21.35 | 27,757 |
| 2007-01-19 | $21.07 | $21.07 | 16,229 |
| 2007-01-18 | $21.14 | $21.14 | 6,914 |
| 2007-01-17 | $21.21 | $21.21 | 20,143 |
| 2007-01-16 | $21.21 | $21.21 | 13,343 |
| 2007-01-12 | $20.93 | $20.93 | 9,329 |
| 2007-01-11 | $20.86 | $20.86 | 8,086 |
| 2007-01-10 | $20.44 | $20.44 | 11,086 |
| 2007-01-09 | $20.51 | $20.51 | 13,471 |
| 2007-01-08 | $21.21 | $21.21 | 22,371 |
| 2007-01-05 | $20.09 | $20.09 | 19,286 |
| 2007-01-04 | $19.67 | $19.67 | 16,571 |
| 2007-01-03 | $20.23 | $20.23 | 14,657 |