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
- 2001-08-06 to 2026-08-28
- 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 | $15.00 | $15.00 | 1,747 |
| 2007-12-28 | $16.00 | $16.00 | 1,298 |
| 2007-12-27 | $17.00 | $17.00 | 2,076 |
| 2007-12-26 | $17.00 | $17.00 | 1,752 |
| 2007-12-24 | $19.00 | $19.00 | 2,199 |
| 2007-12-21 | $18.50 | $18.50 | 1,113 |
| 2007-12-20 | $20.00 | $20.00 | 1,490 |
| 2007-12-19 | $20.00 | $20.00 | 2,426 |
| 2007-12-18 | $19.60 | $19.60 | 2,192 |
| 2007-12-17 | $19.00 | $19.00 | 1,709 |
| 2007-12-14 | $19.00 | $19.00 | 2,174 |
| 2007-12-13 | $16.00 | $16.00 | 3,651 |
| 2007-12-12 | $23.00 | $23.00 | 1,312 |
| 2007-12-11 | $23.00 | $23.00 | 2,689 |
| 2007-12-10 | $24.00 | $24.00 | 4,075 |
| 2007-12-07 | $22.00 | $22.00 | 9,009 |
| 2007-12-06 | $26.00 | $26.00 | 10,690 |
| 2007-12-05 | $19.60 | $19.60 | 4,392 |
| 2007-12-04 | $18.00 | $18.00 | 6,213 |
| 2007-12-03 | $17.00 | $17.00 | 8,360 |
| 2007-11-30 | $13.80 | $13.80 | 742 |
| 2007-11-29 | $14.40 | $14.40 | 1,259 |
| 2007-11-28 | $14.30 | $14.30 | 3,154 |
| 2007-11-27 | $13.00 | $13.00 | 2,436 |
| 2007-11-26 | $13.40 | $13.40 | 1,682 |
| 2007-11-23 | $13.00 | $13.00 | 1,006 |
| 2007-11-21 | $12.40 | $12.40 | 1,538 |
| 2007-11-20 | $12.50 | $12.50 | 2,024 |
| 2007-11-19 | $12.50 | $12.50 | 1,507 |
| 2007-11-16 | $14.00 | $14.00 | 835 |
| 2007-11-15 | $12.50 | $12.50 | 578 |
| 2007-11-14 | $14.00 | $14.00 | 2,227 |
| 2007-11-13 | $14.50 | $14.50 | 2,172 |
| 2007-11-12 | $14.00 | $14.00 | 2,531 |
| 2007-11-09 | $12.00 | $12.00 | 8,038 |
| 2007-11-08 | $14.00 | $14.00 | 5,812 |
| 2007-11-07 | $14.30 | $14.30 | 11,405 |
| 2007-11-06 | $14.00 | $14.00 | 6,048 |
| 2007-11-05 | $10.60 | $10.60 | 3,591 |
| 2007-11-02 | $9.50 | $9.50 | 3,855 |
| 2007-11-01 | $9.00 | $9.00 | 3,712 |
| 2007-10-31 | $7.90 | $7.90 | 6,579 |
| 2007-10-30 | $7.90 | $7.90 | 7,246 |
| 2007-10-29 | $6.80 | $6.80 | 3,969 |
| 2007-10-26 | $6.40 | $6.40 | 3,979 |
| 2007-10-25 | $5.50 | $5.50 | 5,588 |
| 2007-10-24 | $6.30 | $6.30 | 1,589 |
| 2007-10-23 | $6.80 | $6.80 | 2,933 |
| 2007-10-22 | $6.40 | $6.40 | 4,919 |
| 2007-10-19 | $6.10 | $6.10 | 4,007 |
| 2007-10-18 | $6.00 | $6.00 | 2,282 |
| 2007-10-17 | $6.40 | $6.40 | 6,299 |
| 2007-10-16 | $6.00 | $6.00 | 2,781 |
| 2007-10-15 | $7.00 | $7.00 | 734 |
| 2007-10-12 | $6.40 | $6.40 | 1,729 |
| 2007-10-11 | $6.00 | $6.00 | 1,833 |
| 2007-10-10 | $5.50 | $5.50 | 2,630 |
| 2007-10-09 | $6.00 | $6.00 | 4,395 |
| 2007-10-08 | $6.20 | $6.20 | 2,209 |
| 2007-10-05 | $7.00 | $7.00 | 4,961 |
| 2007-10-04 | $7.00 | $7.00 | 4,750 |
| 2007-10-03 | $6.80 | $6.80 | 4,079 |
| 2007-10-02 | $7.00 | $7.00 | 5,974 |
| 2007-10-01 | $7.20 | $7.20 | 14,953 |
| 2007-09-28 | $6.00 | $6.00 | 9,253 |
| 2007-09-27 | $6.80 | $6.80 | 1,497 |
| 2007-09-26 | $6.00 | $6.00 | 660 |
| 2007-09-25 | $6.00 | $6.00 | 916 |
| 2007-09-24 | $5.50 | $5.50 | 682 |
| 2007-09-21 | $6.00 | $6.00 | 2,495 |
| 2007-09-20 | $6.50 | $6.50 | 2,300 |
| 2007-09-19 | $6.50 | $6.50 | 1,388 |
| 2007-09-18 | $6.50 | $6.50 | 6,320 |
| 2007-09-17 | $7.50 | $7.50 | 4,287 |
| 2007-09-14 | $7.00 | $7.00 | 4,085 |
| 2007-09-13 | $6.50 | $6.50 | 2,408 |
| 2007-09-12 | $7.00 | $7.00 | 1,784 |
| 2007-09-11 | $6.50 | $6.50 | 2,427 |
| 2007-09-10 | $5.90 | $5.90 | 360 |
| 2007-09-07 | $5.80 | $5.80 | 1,827 |
| 2007-09-06 | $6.00 | $6.00 | 4,701 |
| 2007-09-05 | $6.00 | $6.00 | 3,515 |
| 2007-09-04 | $6.00 | $6.00 | 704 |
| 2007-08-31 | $6.50 | $6.50 | 498 |
| 2007-08-30 | $6.00 | $6.00 | 2,936 |
| 2007-08-29 | $6.50 | $6.50 | 1,081 |
| 2007-08-28 | $6.50 | $6.50 | 1,075 |
| 2007-08-27 | $6.80 | $6.80 | 3,958 |
| 2007-08-24 | $6.60 | $6.60 | 3,524 |
| 2007-08-23 | $7.00 | $7.00 | 1,084 |
| 2007-08-22 | $7.30 | $7.30 | 1,443 |
| 2007-08-21 | $7.00 | $7.00 | 2,737 |
| 2007-08-20 | $7.40 | $7.40 | 1,448 |
| 2007-08-17 | $6.70 | $6.70 | 199 |
| 2007-08-16 | $7.20 | $7.20 | 616 |
| 2007-08-15 | $7.00 | $7.00 | 811 |
| 2007-08-14 | $7.00 | $7.00 | 19 |
| 2007-08-13 | $7.40 | $7.40 | 855 |
| 2007-08-10 | $7.00 | $7.00 | 1,255 |
| 2007-08-09 | $7.00 | $7.00 | 1,387 |
| 2007-08-08 | $7.40 | $7.40 | 559 |
| 2007-08-07 | $7.40 | $7.40 | 833 |
| 2007-08-06 | $7.50 | $7.50 | 21,191 |
| 2007-08-03 | $7.40 | $7.40 | 4,532 |
| 2007-08-02 | $8.00 | $8.00 | 1,421 |
| 2007-08-01 | $8.00 | $8.00 | 1,622 |
| 2007-07-31 | $8.00 | $8.00 | 559 |
| 2007-07-30 | $8.00 | $8.00 | 222 |
| 2007-07-27 | $7.50 | $7.50 | 360 |
| 2007-07-26 | $8.20 | $8.20 | 486 |
| 2007-07-25 | $8.00 | $8.00 | 1,505 |
| 2007-07-24 | $8.50 | $8.50 | 1,394 |
| 2007-07-23 | $8.00 | $8.00 | 901 |
| 2007-07-20 | $7.50 | $7.50 | 2,653 |
| 2007-07-19 | $9.50 | $9.50 | 2,401 |
| 2007-07-18 | $9.10 | $9.10 | 2,892 |
| 2007-07-17 | $9.50 | $9.50 | 2,538 |
| 2007-07-16 | $9.50 | $9.50 | 4,553 |
| 2007-07-13 | $12.00 | $12.00 | 8,143 |
| 2007-07-12 | $9.00 | $9.00 | 1,152 |
| 2007-07-11 | $9.50 | $9.50 | 17,514 |
| 2007-07-10 | $8.10 | $8.10 | 2,171 |
| 2007-07-09 | $8.20 | $8.20 | 3,134 |
| 2007-07-06 | $9.50 | $9.50 | 8,675 |
| 2007-07-05 | $9.00 | $9.00 | 260 |
| 2007-07-03 | $9.50 | $9.50 | 526 |
| 2007-07-02 | $9.60 | $9.60 | 1,344 |
| 2007-06-29 | $11.00 | $11.00 | 481 |
| 2007-06-28 | $11.00 | $11.00 | 283 |
| 2007-06-27 | $10.00 | $10.00 | 22 |
| 2007-06-26 | $9.50 | $9.50 | 305 |
| 2007-06-25 | $9.80 | $9.80 | 133 |
| 2007-06-22 | $10.00 | $10.00 | 304 |
| 2007-06-21 | $9.00 | $9.00 | 245 |
| 2007-06-20 | $10.00 | $10.00 | 1,444 |
| 2007-06-19 | $10.00 | $10.00 | 942 |
| 2007-06-18 | $10.00 | $10.00 | 508 |
| 2007-06-15 | $9.90 | $9.90 | 3,511 |
| 2007-06-14 | $9.70 | $9.70 | 368 |
| 2007-06-13 | $9.00 | $9.00 | 591 |
| 2007-06-12 | $9.00 | $9.00 | 4,983 |
| 2007-06-11 | $9.10 | $9.10 | 374 |
| 2007-06-08 | $10.00 | $10.00 | 2,506 |
| 2007-06-07 | $11.00 | $11.00 | 2,029 |
| 2007-06-06 | $10.00 | $10.00 | 1,003 |
| 2007-06-05 | $10.50 | $10.50 | 226 |
| 2007-06-04 | $12.00 | $12.00 | 1,076 |
| 2007-06-01 | $11.90 | $11.90 | 1,300 |
| 2007-05-31 | $13.00 | $13.00 | 1,797 |
| 2007-05-30 | $17.00 | $17.00 | 78 |
| 2007-05-29 | $19.00 | $19.00 | 121 |
| 2007-05-25 | $10.00 | $10.00 | 358 |
| 2007-05-24 | $9.33 | $9.33 | 599 |
| 2007-05-23 | $11.17 | $11.17 | 2,105 |
| 2007-05-22 | $10.83 | $10.83 | 1,845 |
| 2007-05-21 | $12.08 | $12.08 | 565 |
| 2007-05-18 | $10.83 | $10.83 | 459 |
| 2007-05-17 | $11.67 | $11.67 | 1,261 |
| 2007-05-16 | $10.67 | $10.67 | 857 |
| 2007-05-15 | $9.17 | $9.17 | 5,713 |
| 2007-05-14 | $11.17 | $11.17 | 2,699 |
| 2007-05-11 | $14.17 | $14.17 | 7,162 |
| 2007-05-10 | $14.17 | $14.17 | 4,615 |
| 2007-05-09 | $13.33 | $13.33 | 5,347 |
| 2007-05-08 | $12.50 | $12.50 | 1,623 |
| 2007-05-07 | $15.00 | $15.00 | 3,693 |
| 2007-05-04 | $14.58 | $14.58 | 3,086 |
| 2007-05-03 | $14.58 | $14.58 | 2,677 |
| 2007-05-02 | $13.33 | $13.33 | 2,965 |
| 2007-05-01 | $14.83 | $14.83 | 2,682 |
| 2007-04-30 | $15.00 | $15.00 | 2,828 |
| 2007-04-27 | $13.92 | $13.92 | 1,551 |
| 2007-04-26 | $12.50 | $12.50 | 1,087 |
| 2007-04-25 | $13.17 | $13.17 | 1,682 |
| 2007-04-24 | $12.08 | $12.08 | 5,291 |
| 2007-04-23 | $12.92 | $12.92 | 10,188 |
| 2007-04-20 | $14.17 | $14.17 | 2,484 |
| 2007-04-19 | $13.33 | $13.33 | 6,964 |
| 2007-04-18 | $14.17 | $14.17 | 4,323 |
| 2007-04-17 | $15.00 | $15.00 | 5,179 |
| 2007-04-16 | $15.00 | $15.00 | 3,404 |
| 2007-04-13 | $15.00 | $15.00 | 1,916 |
| 2007-04-12 | $13.33 | $13.33 | 1,760 |
| 2007-04-11 | $14.17 | $14.17 | 2,694 |
| 2007-04-10 | $14.17 | $14.17 | 2,961 |
| 2007-04-09 | $15.00 | $15.00 | 6,725 |
| 2007-04-05 | $15.00 | $15.00 | 4,341 |
| 2007-04-04 | $15.83 | $15.83 | 7,045 |
| 2007-04-03 | $15.00 | $15.00 | 4,389 |
| 2007-04-02 | $15.00 | $15.00 | 7,073 |
| 2007-03-30 | $11.50 | $11.50 | 458 |
| 2007-03-29 | $12.50 | $12.50 | 1,418 |
| 2007-03-28 | $12.50 | $12.50 | 1,666 |
| 2007-03-27 | $12.42 | $12.42 | 805 |
| 2007-03-26 | $12.50 | $12.50 | 410 |
| 2007-03-23 | $12.50 | $12.50 | 1,122 |
| 2007-03-22 | $12.50 | $12.50 | 2,047 |
| 2007-03-21 | $11.67 | $11.67 | 1,106 |
| 2007-03-20 | $11.67 | $11.67 | 645 |
| 2007-03-19 | $11.67 | $11.67 | 990 |
| 2007-03-16 | $11.67 | $11.67 | 885 |
| 2007-03-15 | $11.67 | $11.67 | 1,121 |
| 2007-03-14 | $12.08 | $12.08 | 871 |
| 2007-03-13 | $11.58 | $11.58 | 1,873 |
| 2007-03-12 | $11.83 | $11.83 | 2,162 |
| 2007-03-09 | $12.50 | $12.50 | 1,382 |
| 2007-03-08 | $13.33 | $13.33 | 682 |
| 2007-03-07 | $14.08 | $14.08 | 8,494 |
| 2007-03-06 | $12.08 | $12.08 | 2,078 |
| 2007-03-05 | $12.50 | $12.50 | 3,007 |
| 2007-03-02 | $13.33 | $13.33 | 906 |
| 2007-03-01 | $12.17 | $12.17 | 1,572 |
| 2007-02-28 | $12.92 | $12.92 | 2,611 |
| 2007-02-27 | $12.92 | $12.92 | 859 |
| 2007-02-26 | $13.33 | $13.33 | 2,310 |
| 2007-02-23 | $13.33 | $13.33 | 1,382 |
| 2007-02-22 | $13.67 | $13.67 | 1,958 |
| 2007-02-21 | $14.58 | $14.58 | 1,846 |
| 2007-02-20 | $14.58 | $14.58 | 1,393 |
| 2007-02-16 | $15.42 | $15.42 | 3,896 |
| 2007-02-15 | $14.17 | $14.17 | 1,805 |
| 2007-02-14 | $13.67 | $13.67 | 2,340 |
| 2007-02-13 | $13.67 | $13.67 | 1,559 |
| 2007-02-12 | $13.67 | $13.67 | 933 |
| 2007-02-09 | $13.67 | $13.67 | 1,333 |
| 2007-02-08 | $13.33 | $13.33 | 2,605 |
| 2007-02-07 | $12.58 | $12.58 | 2,903 |
| 2007-02-06 | $12.33 | $12.33 | 2,921 |
| 2007-02-05 | $12.67 | $12.67 | 3,520 |
| 2007-02-02 | $12.50 | $12.50 | 3,531 |
| 2007-02-01 | $12.83 | $12.83 | 2,596 |
| 2007-01-31 | $12.92 | $12.92 | 534 |
| 2007-01-30 | $14.17 | $14.17 | 1,696 |
| 2007-01-29 | $13.67 | $13.67 | 2,545 |
| 2007-01-26 | $13.33 | $13.33 | 178 |
| 2007-01-25 | $14.00 | $14.00 | 2,193 |
| 2007-01-24 | $14.42 | $14.42 | 1,884 |
| 2007-01-23 | $13.58 | $13.58 | 2,486 |
| 2007-01-22 | $15.42 | $15.42 | 2,861 |
| 2007-01-19 | $15.00 | $15.00 | 2,300 |
| 2007-01-18 | $13.33 | $13.33 | 1,643 |
| 2007-01-17 | $13.67 | $13.67 | 2,135 |
| 2007-01-16 | $14.17 | $14.17 | 2,128 |
| 2007-01-12 | $15.00 | $15.00 | 383 |
| 2007-01-11 | $14.17 | $14.17 | 2,101 |
| 2007-01-10 | $15.00 | $15.00 | 2,846 |
| 2007-01-09 | $14.17 | $14.17 | 3,321 |
| 2007-01-08 | $15.83 | $15.83 | 2,341 |
| 2007-01-05 | $17.50 | $17.50 | 2,958 |
| 2007-01-04 | $16.67 | $16.67 | 8,048 |
| 2007-01-03 | $14.58 | $14.58 | 7,131 |