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
- 2007-05-07 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 | $10.50 | $10.75 | 0 |
| 2007-12-28 | $10.50 | $10.75 | 0 |
| 2007-12-27 | $10.50 | $10.75 | 0 |
| 2007-12-26 | $10.50 | $10.75 | 0 |
| 2007-12-24 | $10.50 | $10.75 | 0 |
| 2007-12-21 | $10.50 | $10.75 | 0 |
| 2007-12-20 | $10.50 | $10.75 | 0 |
| 2007-12-19 | $10.50 | $10.75 | 0 |
| 2007-12-18 | $10.50 | $10.75 | 0 |
| 2007-12-17 | $10.50 | $10.75 | 0 |
| 2007-12-14 | $10.50 | $10.75 | 0 |
| 2007-12-13 | $10.50 | $10.75 | 0 |
| 2007-12-12 | $10.50 | $10.75 | 0 |
| 2007-12-11 | $10.50 | $10.75 | 2,000 |
| 2007-12-10 | $11.00 | $11.26 | 0 |
| 2007-12-07 | $11.00 | $11.26 | 0 |
| 2007-12-06 | $11.00 | $11.26 | 0 |
| 2007-12-05 | $11.00 | $11.26 | 0 |
| 2007-12-04 | $11.00 | $11.26 | 800 |
| 2007-12-03 | $12.00 | $12.28 | 0 |
| 2007-11-30 | $12.00 | $12.28 | 0 |
| 2007-11-29 | $12.00 | $12.28 | 0 |
| 2007-11-28 | $12.00 | $12.28 | 0 |
| 2007-11-27 | $12.00 | $12.00 | 0 |
| 2007-11-26 | $12.00 | $12.00 | 0 |
| 2007-11-23 | $12.00 | $12.00 | 0 |
| 2007-11-21 | $12.00 | $12.00 | 0 |
| 2007-11-20 | $12.00 | $12.00 | 0 |
| 2007-11-19 | $12.00 | $12.00 | 0 |
| 2007-11-16 | $12.00 | $12.00 | 0 |
| 2007-11-15 | $12.00 | $12.00 | 0 |
| 2007-11-14 | $12.00 | $12.00 | 0 |
| 2007-11-13 | $12.00 | $12.00 | 0 |
| 2007-11-12 | $12.00 | $12.00 | 0 |
| 2007-11-09 | $12.00 | $12.00 | 0 |
| 2007-11-08 | $12.00 | $12.00 | 800 |
| 2007-11-07 | $13.00 | $13.00 | 0 |
| 2007-11-06 | $13.00 | $13.00 | 0 |
| 2007-11-05 | $13.00 | $13.00 | 0 |
| 2007-11-02 | $13.00 | $13.00 | 0 |
| 2007-11-01 | $13.00 | $13.00 | 0 |
| 2007-10-31 | $13.00 | $13.00 | 0 |
| 2007-10-30 | $13.00 | $13.00 | 0 |
| 2007-10-29 | $13.00 | $13.00 | 0 |
| 2007-10-26 | $13.00 | $13.00 | 0 |
| 2007-10-25 | $13.00 | $13.00 | 0 |
| 2007-10-24 | $13.00 | $13.00 | 800 |
| 2007-10-23 | $12.98 | $12.98 | 0 |
| 2007-10-22 | $12.98 | $12.98 | 0 |
| 2007-10-19 | $12.98 | $12.98 | 0 |
| 2007-10-18 | $12.98 | $12.98 | 400 |
| 2007-10-17 | $13.00 | $13.00 | 0 |
| 2007-10-16 | $13.00 | $13.00 | 0 |
| 2007-10-15 | $13.00 | $13.00 | 0 |
| 2007-10-12 | $13.00 | $13.00 | 0 |
| 2007-10-11 | $13.00 | $13.00 | 0 |
| 2007-10-10 | $13.00 | $13.00 | 0 |
| 2007-10-09 | $13.00 | $13.00 | 0 |
| 2007-10-08 | $13.00 | $13.00 | 800 |
| 2007-10-05 | $13.00 | $13.00 | 0 |
| 2007-10-04 | $13.00 | $13.00 | 0 |
| 2007-10-03 | $13.00 | $13.00 | 0 |
| 2007-10-02 | $13.00 | $13.00 | 0 |
| 2007-10-01 | $13.00 | $13.00 | 0 |
| 2007-09-28 | $13.00 | $13.00 | 800 |
| 2007-09-27 | $13.00 | $13.00 | 0 |
| 2007-09-26 | $13.00 | $13.00 | 0 |
| 2007-09-25 | $13.00 | $13.00 | 0 |
| 2007-09-24 | $13.00 | $13.00 | 0 |
| 2007-09-21 | $13.00 | $13.00 | 0 |
| 2007-09-20 | $13.00 | $13.00 | 0 |
| 2007-09-19 | $13.00 | $13.00 | 0 |
| 2007-09-18 | $13.00 | $13.00 | 400 |
| 2007-09-17 | $13.00 | $13.00 | 0 |
| 2007-09-14 | $13.00 | $13.00 | 0 |
| 2007-09-13 | $13.00 | $13.00 | 0 |
| 2007-09-12 | $13.00 | $13.00 | 0 |
| 2007-09-11 | $13.00 | $13.00 | 0 |
| 2007-09-10 | $13.00 | $13.00 | 0 |
| 2007-09-07 | $13.00 | $13.00 | 0 |
| 2007-09-06 | $13.00 | $13.00 | 0 |
| 2007-09-05 | $13.00 | $13.00 | 0 |
| 2007-09-04 | $13.00 | $13.00 | 0 |
| 2007-08-31 | $13.00 | $13.00 | 0 |
| 2007-08-30 | $13.00 | $13.00 | 0 |
| 2007-08-29 | $13.00 | $13.00 | 0 |
| 2007-08-28 | $13.00 | $13.00 | 0 |
| 2007-08-27 | $13.00 | $13.00 | 0 |
| 2007-08-24 | $13.00 | $13.00 | 0 |
| 2007-08-23 | $13.00 | $13.00 | 800 |
| 2007-08-22 | $11.50 | $11.50 | 0 |
| 2007-08-21 | $11.50 | $11.50 | 0 |
| 2007-08-20 | $11.50 | $11.50 | 0 |
| 2007-08-17 | $11.50 | $11.50 | 2,400 |
| 2007-08-16 | $12.00 | $12.00 | 0 |
| 2007-08-15 | $12.00 | $12.00 | 0 |
| 2007-08-14 | $12.00 | $12.00 | 800 |
| 2007-08-13 | $10.98 | $10.97 | 0 |
| 2007-08-10 | $10.98 | $10.97 | 0 |
| 2007-08-09 | $10.98 | $10.97 | 0 |
| 2007-08-08 | $10.98 | $10.97 | 0 |
| 2007-08-07 | $10.98 | $10.97 | 0 |
| 2007-08-06 | $10.98 | $10.97 | 2,000 |
| 2007-08-03 | $10.06 | $10.06 | 0 |
| 2007-08-02 | $10.06 | $10.06 | 0 |
| 2007-08-01 | $10.06 | $10.06 | 2,400 |
| 2007-07-31 | $9.75 | $9.75 | 0 |
| 2007-07-30 | $9.75 | $9.75 | 7,200 |
| 2007-07-27 | $10.06 | $10.06 | 3,200 |
| 2007-07-26 | $9.75 | $9.75 | 0 |
| 2007-07-25 | $9.75 | $9.75 | 0 |
| 2007-07-24 | $9.75 | $9.75 | 1,600 |
| 2007-07-23 | $9.56 | $9.56 | 800 |
| 2007-07-20 | $9.75 | $9.75 | 800 |
| 2007-07-19 | $9.68 | $9.68 | 800 |
| 2007-07-18 | $9.75 | $9.75 | 800 |
| 2007-07-17 | $9.64 | $9.64 | 0 |
| 2007-07-16 | $9.64 | $9.64 | 0 |
| 2007-07-13 | $9.64 | $9.64 | 800 |
| 2007-07-12 | $9.64 | $9.64 | 0 |
| 2007-07-11 | $9.64 | $9.64 | 0 |
| 2007-07-10 | $9.64 | $9.64 | 8,800 |
| 2007-07-09 | $9.73 | $9.73 | 4,000 |
| 2007-07-06 | $9.73 | $9.73 | 13,200 |
| 2007-07-05 | $10.09 | $10.09 | 0 |
| 2007-07-03 | $10.09 | $10.09 | 0 |
| 2007-07-02 | $10.09 | $10.09 | 0 |
| 2007-06-29 | $10.09 | $10.09 | 0 |
| 2007-06-28 | $10.09 | $10.09 | 0 |
| 2007-06-27 | $10.09 | $10.09 | 0 |
| 2007-06-26 | $10.09 | $10.09 | 0 |
| 2007-06-25 | $10.09 | $10.09 | 0 |
| 2007-06-22 | $10.09 | $10.09 | 0 |
| 2007-06-21 | $10.09 | $10.09 | 0 |
| 2007-06-20 | $10.09 | $10.09 | 0 |
| 2007-06-19 | $10.09 | $10.09 | 0 |
| 2007-06-18 | $10.09 | $10.09 | 0 |
| 2007-06-15 | $10.09 | $10.09 | 0 |
| 2007-06-14 | $10.09 | $10.09 | 0 |
| 2007-06-13 | $10.09 | $10.09 | 0 |
| 2007-06-12 | $10.09 | $10.09 | 0 |
| 2007-06-11 | $10.09 | $10.09 | 0 |
| 2007-06-08 | $10.09 | $10.09 | 0 |
| 2007-06-07 | $10.09 | $10.09 | 0 |
| 2007-06-06 | $10.09 | $10.09 | 0 |
| 2007-06-05 | $10.09 | $10.09 | 0 |
| 2007-06-04 | $10.09 | $10.09 | 0 |
| 2007-06-01 | $10.09 | $10.09 | 0 |
| 2007-05-31 | $10.09 | $10.09 | 0 |
| 2007-05-30 | $10.09 | $10.09 | 0 |
| 2007-05-29 | $10.09 | $10.09 | 0 |
| 2007-05-25 | $10.09 | $10.09 | 0 |
| 2007-05-24 | $10.09 | $10.09 | 0 |
| 2007-05-23 | $10.09 | $10.09 | 0 |
| 2007-05-22 | $10.09 | $10.09 | 12,800 |
| 2007-05-21 | $9.88 | $9.88 | 0 |
| 2007-05-18 | $9.88 | $9.88 | 0 |
| 2007-05-17 | $9.88 | $9.88 | 0 |
| 2007-05-16 | $9.88 | $9.88 | 0 |
| 2007-05-15 | $9.88 | $9.88 | 0 |
| 2007-05-14 | $9.88 | $9.88 | 0 |
| 2007-05-11 | $9.88 | $9.88 | 0 |
| 2007-05-10 | $9.88 | $9.88 | 0 |
| 2007-05-09 | $9.88 | $9.88 | 0 |
| 2007-05-08 | $9.88 | $9.88 | 0 |
| 2007-05-07 | $9.88 | $9.88 | 0 |