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
- 1987-04-08 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 | $9.74 | $14.49 | 5,000 |
| 2007-12-28 | $9.75 | $14.51 | 4,200 |
| 2007-12-27 | $9.99 | $14.87 | 14,200 |
| 2007-12-26 | $10.56 | $15.71 | 6,500 |
| 2007-12-24 | $10.58 | $15.74 | 8,600 |
| 2007-12-21 | $11.00 | $16.37 | 4,100 |
| 2007-12-20 | $11.22 | $16.70 | 2,200 |
| 2007-12-19 | $11.91 | $17.72 | 1,500 |
| 2007-12-18 | $12.61 | $18.59 | 700 |
| 2007-12-17 | $13.19 | $19.44 | 600 |
| 2007-12-14 | $12.11 | $17.85 | 0 |
| 2007-12-13 | $12.11 | $17.85 | 0 |
| 2007-12-12 | $12.11 | $17.85 | 0 |
| 2007-12-11 | $12.11 | $17.85 | 0 |
| 2007-12-10 | $12.11 | $17.85 | 600 |
| 2007-12-07 | $12.22 | $18.01 | 1,500 |
| 2007-12-06 | $12.13 | $17.88 | 7,400 |
| 2007-12-05 | $11.59 | $17.08 | 400 |
| 2007-12-04 | $12.58 | $18.54 | 400 |
| 2007-12-03 | $12.60 | $18.57 | 2,700 |
| 2007-11-30 | $13.33 | $19.65 | 2,400 |
| 2007-11-29 | $11.31 | $16.67 | 75,600 |
| 2007-11-28 | $13.72 | $20.22 | 800 |
| 2007-11-27 | $11.84 | $17.45 | 0 |
| 2007-11-26 | $11.84 | $17.45 | 0 |
| 2007-11-23 | $11.84 | $17.45 | 200 |
| 2007-11-21 | $11.26 | $16.60 | 100 |
| 2007-11-20 | $11.50 | $16.95 | 200 |
| 2007-11-19 | $11.48 | $16.92 | 700 |
| 2007-11-16 | $12.00 | $17.69 | 9,800 |
| 2007-11-15 | $12.30 | $18.13 | 600 |
| 2007-11-14 | $11.64 | $17.16 | 700 |
| 2007-11-13 | $12.00 | $17.69 | 3,100 |
| 2007-11-12 | $11.97 | $17.64 | 3,100 |
| 2007-11-09 | $12.50 | $18.42 | 100 |
| 2007-11-08 | $12.70 | $18.72 | 3,100 |
| 2007-11-07 | $12.61 | $18.59 | 500 |
| 2007-11-06 | $12.75 | $18.79 | 700 |
| 2007-11-05 | $12.02 | $17.72 | 200 |
| 2007-11-02 | $14.12 | $20.81 | 0 |
| 2007-11-01 | $14.12 | $20.81 | 0 |
| 2007-10-31 | $14.12 | $20.81 | 77,400 |
| 2007-10-30 | $14.09 | $20.77 | 100 |
| 2007-10-29 | $13.25 | $19.53 | 2,300 |
| 2007-10-26 | $13.22 | $19.48 | 300 |
| 2007-10-25 | $12.88 | $18.98 | 100 |
| 2007-10-24 | $12.70 | $18.72 | 800 |
| 2007-10-23 | $12.50 | $18.42 | 0 |
| 2007-10-22 | $12.50 | $18.42 | 700 |
| 2007-10-19 | $12.00 | $17.69 | 1,300 |
| 2007-10-18 | $12.22 | $18.01 | 0 |
| 2007-10-17 | $12.22 | $18.01 | 0 |
| 2007-10-16 | $12.22 | $18.01 | 200 |
| 2007-10-15 | $12.47 | $18.38 | 500 |
| 2007-10-12 | $12.19 | $17.97 | 3,000 |
| 2007-10-11 | $12.57 | $18.53 | 200 |
| 2007-10-10 | $12.38 | $18.25 | 4,400 |
| 2007-10-09 | $12.70 | $18.72 | 1,100 |
| 2007-10-08 | $12.70 | $18.72 | 1,300 |
| 2007-10-05 | $12.99 | $19.15 | 0 |
| 2007-10-04 | $12.99 | $19.15 | 0 |
| 2007-10-03 | $12.99 | $19.15 | 2,700 |
| 2007-10-02 | $12.44 | $18.33 | 100 |
| 2007-10-01 | $12.57 | $18.53 | 9,100 |
| 2007-09-28 | $12.99 | $19.15 | 400 |
| 2007-09-27 | $12.99 | $19.15 | 400 |
| 2007-09-26 | $13.20 | $19.45 | 0 |
| 2007-09-25 | $13.20 | $19.45 | 100 |
| 2007-09-24 | $13.14 | $19.37 | 3,400 |
| 2007-09-21 | $12.75 | $18.79 | 2,000 |
| 2007-09-20 | $13.36 | $19.69 | 0 |
| 2007-09-19 | $13.36 | $19.69 | 0 |
| 2007-09-18 | $13.36 | $19.51 | 0 |
| 2007-09-17 | $13.36 | $19.51 | 0 |
| 2007-09-14 | $13.36 | $19.51 | 300 |
| 2007-09-13 | $13.36 | $19.51 | 100 |
| 2007-09-12 | $13.74 | $20.07 | 400 |
| 2007-09-11 | $14.14 | $20.65 | 0 |
| 2007-09-10 | $14.14 | $20.65 | 100 |
| 2007-09-07 | $13.83 | $20.20 | 2,100 |
| 2007-09-06 | $14.14 | $20.65 | 0 |
| 2007-09-05 | $14.14 | $20.65 | 0 |
| 2007-09-04 | $14.14 | $20.65 | 0 |
| 2007-08-31 | $14.14 | $20.65 | 200 |
| 2007-08-30 | $14.14 | $20.65 | 4,600 |
| 2007-08-29 | $14.10 | $20.59 | 800 |
| 2007-08-28 | $13.99 | $20.43 | 1,000 |
| 2007-08-27 | $12.87 | $18.80 | 1,100 |
| 2007-08-24 | $14.13 | $20.64 | 900 |
| 2007-08-23 | $14.17 | $20.70 | 100 |
| 2007-08-22 | $12.75 | $18.62 | 2,700 |
| 2007-08-21 | $12.75 | $18.62 | 700 |
| 2007-08-20 | $13.10 | $19.13 | 0 |
| 2007-08-17 | $13.10 | $19.13 | 0 |
| 2007-08-16 | $13.10 | $19.13 | 700 |
| 2007-08-15 | $12.80 | $18.70 | 600 |
| 2007-08-14 | $13.30 | $19.43 | 1,200 |
| 2007-08-13 | $13.02 | $19.02 | 1,200 |
| 2007-08-10 | $13.25 | $19.35 | 700 |
| 2007-08-09 | $13.44 | $19.63 | 1,500 |
| 2007-08-08 | $13.39 | $19.56 | 500 |
| 2007-08-07 | $12.98 | $18.96 | 2,900 |
| 2007-08-06 | $12.73 | $18.59 | 800 |
| 2007-08-03 | $12.94 | $18.90 | 1,300 |
| 2007-08-02 | $13.27 | $19.38 | 100 |
| 2007-08-01 | $13.29 | $19.41 | 300 |
| 2007-07-31 | $13.61 | $19.88 | 6,200 |
| 2007-07-30 | $13.96 | $20.39 | 2,400 |
| 2007-07-27 | $13.91 | $20.32 | 200 |
| 2007-07-26 | $13.99 | $20.43 | 3,600 |
| 2007-07-25 | $14.14 | $20.65 | 4,400 |
| 2007-07-24 | $14.43 | $21.08 | 0 |
| 2007-07-23 | $14.43 | $21.08 | 200 |
| 2007-07-20 | $14.40 | $21.03 | 400 |
| 2007-07-19 | $14.50 | $21.18 | 0 |
| 2007-07-18 | $14.50 | $21.18 | 900 |
| 2007-07-17 | $14.44 | $21.09 | 600 |
| 2007-07-16 | $14.50 | $21.18 | 4,400 |
| 2007-07-13 | $14.48 | $21.15 | 2,600 |
| 2007-07-12 | $14.46 | $21.12 | 4,000 |
| 2007-07-11 | $14.08 | $20.57 | 4,000 |
| 2007-07-10 | $14.16 | $20.68 | 1,800 |
| 2007-07-09 | $14.38 | $21.00 | 700 |
| 2007-07-06 | $14.49 | $21.16 | 0 |
| 2007-07-05 | $14.49 | $21.16 | 0 |
| 2007-07-03 | $14.49 | $21.16 | 0 |
| 2007-07-02 | $14.49 | $21.16 | 3,800 |
| 2007-06-29 | $14.59 | $21.31 | 1,800 |
| 2007-06-28 | $14.57 | $21.28 | 200 |
| 2007-06-27 | $14.66 | $21.41 | 1,100 |
| 2007-06-26 | $14.76 | $21.56 | 72,700 |
| 2007-06-25 | $14.70 | $21.47 | 800 |
| 2007-06-22 | $14.84 | $21.68 | 20,400 |
| 2007-06-21 | $14.72 | $21.50 | 1,900 |
| 2007-06-20 | $14.61 | $21.34 | 600 |
| 2007-06-19 | $14.87 | $21.54 | 300 |
| 2007-06-18 | $15.00 | $21.73 | 2,300 |
| 2007-06-15 | $15.05 | $21.80 | 1,100 |
| 2007-06-14 | $15.05 | $21.80 | 200 |
| 2007-06-13 | $15.05 | $21.80 | 11,000 |
| 2007-06-12 | $14.82 | $21.47 | 1,100 |
| 2007-06-11 | $14.89 | $21.57 | 0 |
| 2007-06-08 | $14.89 | $21.57 | 600 |
| 2007-06-07 | $15.12 | $21.91 | 0 |
| 2007-06-06 | $15.12 | $21.91 | 0 |
| 2007-06-05 | $15.12 | $21.91 | 1,700 |
| 2007-06-04 | $15.12 | $21.91 | 3,900 |
| 2007-06-01 | $15.10 | $21.88 | 1,300 |
| 2007-05-31 | $15.42 | $22.34 | 2,300 |
| 2007-05-30 | $15.23 | $22.07 | 9,900 |
| 2007-05-29 | $15.25 | $22.09 | 10,200 |
| 2007-05-25 | $15.11 | $21.89 | 100 |
| 2007-05-24 | $15.23 | $22.07 | 6,800 |
| 2007-05-23 | $15.00 | $21.73 | 0 |
| 2007-05-22 | $15.00 | $21.73 | 3,300 |
| 2007-05-21 | $14.75 | $21.37 | 200 |
| 2007-05-18 | $15.00 | $21.73 | 13,000 |
| 2007-05-17 | $14.49 | $20.99 | 1,200 |
| 2007-05-16 | $14.50 | $21.01 | 200 |
| 2007-05-15 | $14.49 | $20.99 | 700 |
| 2007-05-14 | $14.52 | $21.04 | 1,200 |
| 2007-05-11 | $14.50 | $21.01 | 1,100 |
| 2007-05-10 | $14.10 | $20.43 | 17,100 |
| 2007-05-09 | $14.10 | $20.43 | 15,800 |
| 2007-05-08 | $14.10 | $20.43 | 6,400 |
| 2007-05-07 | $13.99 | $20.27 | 16,000 |
| 2007-05-04 | $13.80 | $19.99 | 500 |
| 2007-05-03 | $13.78 | $19.96 | 0 |
| 2007-05-02 | $13.78 | $19.96 | 3,400 |
| 2007-05-01 | $13.85 | $20.07 | 3,700 |
| 2007-04-30 | $13.85 | $20.07 | 1,300 |
| 2007-04-27 | $13.85 | $20.07 | 3,200 |
| 2007-04-26 | $13.85 | $20.07 | 89,200 |
| 2007-04-25 | $13.04 | $18.89 | 4,800 |
| 2007-04-24 | $13.45 | $19.49 | 100 |
| 2007-04-23 | $13.49 | $19.54 | 900 |
| 2007-04-20 | $13.50 | $19.56 | 8,900 |
| 2007-04-19 | $13.15 | $19.05 | 3,300 |
| 2007-04-18 | $13.15 | $19.05 | 200 |
| 2007-04-17 | $13.09 | $18.96 | 1,300 |
| 2007-04-16 | $12.60 | $18.25 | 1,100 |
| 2007-04-13 | $12.65 | $18.33 | 1,400 |
| 2007-04-12 | $12.63 | $18.30 | 2,100 |
| 2007-04-11 | $12.95 | $18.76 | 600 |
| 2007-04-10 | $12.78 | $18.52 | 1,000 |
| 2007-04-09 | $13.09 | $18.96 | 2,100 |
| 2007-04-05 | $12.88 | $18.66 | 0 |
| 2007-04-04 | $12.88 | $18.66 | 600 |
| 2007-04-03 | $12.96 | $18.78 | 2,800 |
| 2007-04-02 | $12.85 | $18.62 | 6,700 |
| 2007-03-30 | $13.15 | $19.05 | 24,000 |
| 2007-03-29 | $13.39 | $19.40 | 1,200 |
| 2007-03-28 | $13.40 | $19.41 | 0 |
| 2007-03-27 | $13.40 | $19.41 | 29,800 |
| 2007-03-26 | $13.32 | $19.30 | 3,100 |
| 2007-03-23 | $13.31 | $19.28 | 0 |
| 2007-03-22 | $13.31 | $19.28 | 0 |
| 2007-03-21 | $13.31 | $19.28 | 0 |
| 2007-03-20 | $13.31 | $19.11 | 1,000 |
| 2007-03-19 | $13.83 | $19.86 | 0 |
| 2007-03-16 | $13.83 | $19.86 | 0 |
| 2007-03-15 | $13.83 | $19.86 | 100 |
| 2007-03-14 | $13.90 | $19.96 | 3,300 |
| 2007-03-13 | $13.31 | $19.11 | 0 |
| 2007-03-12 | $13.31 | $19.11 | 0 |
| 2007-03-09 | $13.31 | $19.11 | 0 |
| 2007-03-08 | $13.31 | $19.11 | 0 |
| 2007-03-07 | $13.31 | $19.11 | 0 |
| 2007-03-06 | $13.31 | $19.11 | 0 |
| 2007-03-05 | $13.31 | $19.11 | 1,000 |
| 2007-03-02 | $13.87 | $19.91 | 31,600 |
| 2007-03-01 | $13.60 | $19.53 | 700 |
| 2007-02-28 | $13.52 | $19.41 | 900 |
| 2007-02-27 | $13.45 | $19.31 | 0 |
| 2007-02-26 | $13.45 | $19.31 | 0 |
| 2007-02-23 | $13.45 | $19.31 | 300 |
| 2007-02-22 | $13.39 | $19.22 | 1,000 |
| 2007-02-21 | $12.89 | $18.51 | 2,100 |
| 2007-02-20 | $13.85 | $19.89 | 1,200 |
| 2007-02-16 | $13.66 | $19.61 | 300 |
| 2007-02-15 | $13.76 | $19.76 | 6,400 |
| 2007-02-14 | $14.15 | $20.32 | 500 |
| 2007-02-13 | $13.99 | $20.09 | 0 |
| 2007-02-12 | $13.99 | $20.09 | 0 |
| 2007-02-09 | $13.99 | $20.09 | 0 |
| 2007-02-08 | $13.99 | $20.09 | 1,700 |
| 2007-02-07 | $14.10 | $20.24 | 3,800 |
| 2007-02-06 | $14.02 | $20.13 | 0 |
| 2007-02-05 | $14.02 | $20.13 | 0 |
| 2007-02-02 | $14.02 | $20.13 | 6,000 |
| 2007-02-01 | $14.00 | $20.10 | 700 |
| 2007-01-31 | $14.00 | $20.10 | 2,000 |
| 2007-01-30 | $13.93 | $20.00 | 0 |
| 2007-01-29 | $13.93 | $20.00 | 0 |
| 2007-01-26 | $13.93 | $20.00 | 4,100 |
| 2007-01-25 | $14.06 | $20.19 | 0 |
| 2007-01-24 | $14.06 | $20.19 | 2,000 |
| 2007-01-23 | $13.80 | $19.81 | 0 |
| 2007-01-22 | $13.80 | $19.81 | 700 |
| 2007-01-19 | $13.51 | $19.40 | 0 |
| 2007-01-18 | $13.51 | $19.40 | 0 |
| 2007-01-17 | $13.51 | $19.40 | 2,400 |
| 2007-01-16 | $13.79 | $19.80 | 0 |
| 2007-01-12 | $13.79 | $19.80 | 2,800 |
| 2007-01-11 | $13.65 | $19.60 | 2,200 |
| 2007-01-10 | $13.60 | $19.53 | 0 |
| 2007-01-09 | $13.60 | $19.53 | 0 |
| 2007-01-08 | $13.60 | $19.53 | 100 |
| 2007-01-05 | $13.65 | $19.60 | 100 |
| 2007-01-04 | $13.61 | $19.54 | 100 |
| 2007-01-03 | $13.70 | $19.67 | 6,900 |