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
- 1994-06-24 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 | $11.85 | $16.38 | 0 |
| 2007-12-28 | $11.85 | $16.38 | 0 |
| 2007-12-27 | $11.85 | $16.38 | 0 |
| 2007-12-26 | $11.85 | $16.38 | 0 |
| 2007-12-24 | $11.85 | $16.38 | 0 |
| 2007-12-21 | $11.85 | $16.38 | 9,800 |
| 2007-12-20 | $12.78 | $17.66 | 6,800 |
| 2007-12-19 | $12.00 | $16.59 | 600 |
| 2007-12-18 | $12.05 | $16.65 | 0 |
| 2007-12-17 | $12.05 | $16.65 | 0 |
| 2007-12-14 | $12.05 | $16.65 | 0 |
| 2007-12-13 | $12.05 | $16.65 | 800 |
| 2007-12-12 | $12.23 | $16.90 | 1,600 |
| 2007-12-11 | $12.78 | $17.66 | 4,400 |
| 2007-12-10 | $12.55 | $17.35 | 17,200 |
| 2007-12-07 | $12.40 | $17.14 | 0 |
| 2007-12-06 | $12.40 | $17.14 | 0 |
| 2007-12-05 | $12.40 | $17.14 | 0 |
| 2007-12-04 | $12.40 | $17.14 | 0 |
| 2007-12-03 | $12.40 | $17.14 | 800 |
| 2007-11-30 | $12.50 | $17.28 | 0 |
| 2007-11-29 | $12.50 | $17.28 | 0 |
| 2007-11-28 | $12.50 | $17.28 | 200 |
| 2007-11-27 | $12.35 | $17.07 | 0 |
| 2007-11-26 | $12.35 | $17.07 | 0 |
| 2007-11-23 | $12.35 | $17.07 | 0 |
| 2007-11-21 | $12.35 | $17.07 | 0 |
| 2007-11-20 | $12.35 | $17.07 | 0 |
| 2007-11-19 | $12.35 | $17.07 | 400 |
| 2007-11-16 | $12.50 | $17.28 | 0 |
| 2007-11-15 | $12.50 | $17.28 | 0 |
| 2007-11-14 | $12.50 | $17.28 | 0 |
| 2007-11-13 | $12.50 | $17.28 | 2,000 |
| 2007-11-12 | $12.00 | $16.59 | 0 |
| 2007-11-09 | $12.00 | $16.59 | 200 |
| 2007-11-08 | $11.95 | $16.48 | 1,000 |
| 2007-11-07 | $11.83 | $16.31 | 600 |
| 2007-11-06 | $12.00 | $16.54 | 800 |
| 2007-11-05 | $12.05 | $16.61 | 0 |
| 2007-11-02 | $12.05 | $16.61 | 0 |
| 2007-11-01 | $12.05 | $16.61 | 3,600 |
| 2007-10-31 | $12.13 | $16.72 | 800 |
| 2007-10-30 | $12.00 | $16.54 | 0 |
| 2007-10-29 | $12.00 | $16.54 | 0 |
| 2007-10-26 | $12.00 | $16.54 | 400 |
| 2007-10-25 | $11.75 | $16.20 | 0 |
| 2007-10-24 | $11.75 | $16.20 | 0 |
| 2007-10-23 | $11.75 | $16.20 | 200 |
| 2007-10-22 | $11.75 | $16.20 | 3,800 |
| 2007-10-19 | $12.15 | $16.75 | 3,600 |
| 2007-10-18 | $12.35 | $17.03 | 0 |
| 2007-10-17 | $12.35 | $17.03 | 600 |
| 2007-10-16 | $12.13 | $16.72 | 400 |
| 2007-10-15 | $12.39 | $17.08 | 0 |
| 2007-10-12 | $12.39 | $17.08 | 1,600 |
| 2007-10-11 | $12.03 | $16.58 | 0 |
| 2007-10-10 | $12.03 | $16.58 | 0 |
| 2007-10-09 | $12.03 | $16.58 | 0 |
| 2007-10-08 | $12.03 | $16.58 | 600 |
| 2007-10-05 | $11.75 | $16.20 | 6,200 |
| 2007-10-04 | $11.93 | $16.44 | 0 |
| 2007-10-03 | $11.93 | $16.44 | 0 |
| 2007-10-02 | $11.93 | $16.44 | 200 |
| 2007-10-01 | $11.93 | $16.44 | 200 |
| 2007-09-28 | $11.78 | $16.23 | 0 |
| 2007-09-27 | $11.78 | $16.23 | 200 |
| 2007-09-26 | $11.80 | $16.27 | 1,400 |
| 2007-09-25 | $11.93 | $16.44 | 0 |
| 2007-09-24 | $11.93 | $16.44 | 3,400 |
| 2007-09-21 | $11.98 | $16.51 | 0 |
| 2007-09-20 | $11.98 | $16.51 | 5,200 |
| 2007-09-19 | $12.04 | $16.60 | 2,800 |
| 2007-09-18 | $12.31 | $16.96 | 0 |
| 2007-09-17 | $12.31 | $16.96 | 600 |
| 2007-09-14 | $12.33 | $16.99 | 0 |
| 2007-09-13 | $12.33 | $16.99 | 0 |
| 2007-09-12 | $12.33 | $16.99 | 0 |
| 2007-09-11 | $12.33 | $16.99 | 1,200 |
| 2007-09-10 | $12.10 | $16.68 | 0 |
| 2007-09-07 | $12.10 | $16.68 | 0 |
| 2007-09-06 | $12.10 | $16.68 | 600 |
| 2007-09-05 | $12.06 | $16.62 | 0 |
| 2007-09-04 | $12.06 | $16.62 | 10,800 |
| 2007-08-31 | $12.10 | $16.68 | 2,800 |
| 2007-08-30 | $12.40 | $17.10 | 400 |
| 2007-08-29 | $12.35 | $17.03 | 0 |
| 2007-08-28 | $12.35 | $17.03 | 0 |
| 2007-08-27 | $12.35 | $17.03 | 400 |
| 2007-08-24 | $12.43 | $17.13 | 3,400 |
| 2007-08-23 | $12.40 | $17.10 | 0 |
| 2007-08-22 | $12.40 | $17.10 | 4,800 |
| 2007-08-21 | $12.75 | $17.58 | 9,800 |
| 2007-08-20 | $13.40 | $18.47 | 2,000 |
| 2007-08-17 | $13.48 | $18.58 | 0 |
| 2007-08-16 | $13.48 | $18.58 | 1,600 |
| 2007-08-15 | $13.63 | $18.78 | 2,400 |
| 2007-08-14 | $13.99 | $19.28 | 35,800 |
| 2007-08-13 | $14.18 | $19.55 | 600 |
| 2007-08-10 | $14.00 | $19.30 | 2,000 |
| 2007-08-09 | $14.08 | $19.40 | 0 |
| 2007-08-08 | $13.85 | $19.09 | 0 |
| 2007-08-07 | $14.08 | $19.40 | 1,000 |
| 2007-08-06 | $14.02 | $19.32 | 0 |
| 2007-08-03 | $14.02 | $19.28 | 1,000 |
| 2007-08-02 | $14.02 | $19.28 | 1,000 |
| 2007-08-01 | $13.90 | $19.12 | 3,600 |
| 2007-07-31 | $13.40 | $18.43 | 2,000 |
| 2007-07-30 | $13.55 | $18.64 | 4,800 |
| 2007-07-27 | $12.33 | $16.96 | 0 |
| 2007-07-26 | $12.33 | $16.96 | 0 |
| 2007-07-25 | $12.33 | $16.96 | 0 |
| 2007-07-24 | $12.33 | $16.96 | 1,000 |
| 2007-07-23 | $12.15 | $16.71 | 1,400 |
| 2007-07-20 | $12.33 | $16.96 | 18,800 |
| 2007-07-19 | $12.10 | $16.65 | 0 |
| 2007-07-18 | $12.10 | $16.65 | 60,200 |
| 2007-07-17 | $11.98 | $16.47 | 400 |
| 2007-07-16 | $11.86 | $16.32 | 0 |
| 2007-07-13 | $11.86 | $16.32 | 3,400 |
| 2007-07-12 | $11.75 | $16.16 | 0 |
| 2007-07-11 | $11.75 | $16.16 | 0 |
| 2007-07-10 | $11.75 | $16.16 | 200 |
| 2007-07-09 | $11.73 | $16.14 | 0 |
| 2007-07-06 | $11.73 | $16.14 | 0 |
| 2007-07-05 | $11.73 | $16.14 | 1,400 |
| 2007-07-03 | $11.93 | $16.41 | 0 |
| 2007-07-02 | $11.93 | $16.41 | 2,400 |
| 2007-06-29 | $12.00 | $16.51 | 4,400 |
| 2007-06-28 | $11.35 | $15.61 | 0 |
| 2007-06-27 | $11.35 | $15.61 | 0 |
| 2007-06-26 | $11.35 | $15.61 | 1,400 |
| 2007-06-25 | $11.25 | $15.48 | 800 |
| 2007-06-22 | $11.38 | $15.66 | 0 |
| 2007-06-21 | $11.38 | $15.66 | 1,000 |
| 2007-06-20 | $11.38 | $15.65 | 200 |
| 2007-06-19 | $11.40 | $15.68 | 0 |
| 2007-06-18 | $11.40 | $15.68 | 4,600 |
| 2007-06-15 | $11.40 | $15.68 | 0 |
| 2007-06-14 | $11.40 | $15.68 | 400 |
| 2007-06-13 | $11.35 | $15.61 | 2,000 |
| 2007-06-12 | $11.81 | $16.24 | 1,000 |
| 2007-06-11 | $11.85 | $16.30 | 0 |
| 2007-06-08 | $11.85 | $16.30 | 0 |
| 2007-06-07 | $11.85 | $16.30 | 0 |
| 2007-06-06 | $11.85 | $16.30 | 0 |
| 2007-06-05 | $11.85 | $16.30 | 40,200 |
| 2007-06-04 | $11.90 | $16.37 | 5,600 |
| 2007-06-01 | $11.80 | $16.23 | 2,200 |
| 2007-05-31 | $11.75 | $16.16 | 0 |
| 2007-05-30 | $11.75 | $16.16 | 0 |
| 2007-05-29 | $11.75 | $16.16 | 0 |
| 2007-05-25 | $11.75 | $16.16 | 400 |
| 2007-05-24 | $11.80 | $16.23 | 800 |
| 2007-05-23 | $11.90 | $16.37 | 0 |
| 2007-05-22 | $11.90 | $16.37 | 0 |
| 2007-05-21 | $11.90 | $16.37 | 200 |
| 2007-05-18 | $11.80 | $16.23 | 1,000 |
| 2007-05-17 | $11.75 | $16.16 | 0 |
| 2007-05-16 | $11.75 | $16.16 | 200 |
| 2007-05-15 | $11.83 | $16.27 | 0 |
| 2007-05-14 | $11.83 | $16.27 | 600 |
| 2007-05-11 | $11.83 | $16.27 | 800 |
| 2007-05-10 | $11.83 | $16.27 | 4,200 |
| 2007-05-09 | $11.90 | $16.37 | 3,000 |
| 2007-05-08 | $11.83 | $16.27 | 0 |
| 2007-05-07 | $11.83 | $16.27 | 1,000 |
| 2007-05-04 | $11.40 | $15.65 | 0 |
| 2007-05-03 | $11.40 | $15.65 | 2,800 |
| 2007-05-02 | $11.08 | $15.20 | 1,200 |
| 2007-05-01 | $10.83 | $14.86 | 1,600 |
| 2007-04-30 | $10.93 | $15.00 | 400 |
| 2007-04-27 | $10.98 | $15.07 | 1,000 |
| 2007-04-26 | $10.88 | $14.93 | 24,200 |
| 2007-04-25 | $10.65 | $14.62 | 7,000 |
| 2007-04-24 | $10.61 | $14.56 | 3,400 |
| 2007-04-23 | $10.65 | $14.62 | 19,800 |
| 2007-04-20 | $10.63 | $14.59 | 6,200 |
| 2007-04-19 | $10.62 | $14.58 | 400 |
| 2007-04-18 | $10.64 | $14.60 | 0 |
| 2007-04-17 | $10.64 | $14.60 | 3,400 |
| 2007-04-16 | $10.69 | $14.67 | 3,800 |
| 2007-04-13 | $10.61 | $14.56 | 1,600 |
| 2007-04-12 | $10.66 | $14.63 | 800 |
| 2007-04-11 | $10.70 | $14.69 | 1,200 |
| 2007-04-10 | $10.71 | $14.70 | 3,200 |
| 2007-04-09 | $10.83 | $14.86 | 600 |
| 2007-04-05 | $10.86 | $14.90 | 1,800 |
| 2007-04-04 | $10.90 | $14.96 | 800 |
| 2007-04-03 | $10.99 | $15.08 | 0 |
| 2007-04-02 | $10.99 | $15.08 | 0 |
| 2007-03-30 | $10.99 | $15.08 | 3,200 |
| 2007-03-29 | $11.21 | $15.39 | 800 |
| 2007-03-28 | $11.18 | $15.34 | 4,200 |
| 2007-03-27 | $11.13 | $15.27 | 1,000 |
| 2007-03-26 | $11.06 | $15.18 | 3,200 |
| 2007-03-23 | $11.20 | $15.37 | 0 |
| 2007-03-22 | $11.20 | $15.37 | 0 |
| 2007-03-21 | $11.20 | $15.37 | 7,200 |
| 2007-03-20 | $11.20 | $15.37 | 1,200 |
| 2007-03-19 | $11.10 | $15.24 | 3,400 |
| 2007-03-16 | $11.40 | $15.65 | 0 |
| 2007-03-15 | $11.40 | $15.65 | 0 |
| 2007-03-14 | $11.40 | $15.65 | 0 |
| 2007-03-13 | $11.40 | $15.65 | 200 |
| 2007-03-12 | $11.46 | $15.72 | 400 |
| 2007-03-09 | $11.55 | $15.85 | 0 |
| 2007-03-08 | $11.55 | $15.85 | 2,600 |
| 2007-03-07 | $11.43 | $15.68 | 3,800 |
| 2007-03-06 | $11.43 | $15.68 | 400 |
| 2007-03-05 | $11.48 | $15.75 | 0 |
| 2007-03-02 | $11.48 | $15.75 | 0 |
| 2007-03-01 | $11.48 | $15.75 | 200 |
| 2007-02-28 | $11.48 | $15.75 | 600 |
| 2007-02-27 | $11.55 | $15.85 | 0 |
| 2007-02-26 | $11.55 | $15.85 | 1,200 |
| 2007-02-23 | $11.55 | $15.85 | 0 |
| 2007-02-22 | $11.55 | $15.85 | 2,200 |
| 2007-02-21 | $11.56 | $15.87 | 2,400 |
| 2007-02-20 | $11.90 | $16.34 | 400 |
| 2007-02-16 | $12.01 | $16.48 | 0 |
| 2007-02-15 | $12.01 | $16.48 | 2,600 |
| 2007-02-14 | $12.08 | $16.58 | 400 |
| 2007-02-13 | $12.03 | $16.51 | 0 |
| 2007-02-12 | $12.03 | $16.51 | 0 |
| 2007-02-09 | $12.03 | $16.47 | 800 |
| 2007-02-08 | $12.11 | $16.58 | 800 |
| 2007-02-07 | $12.07 | $16.53 | 1,600 |
| 2007-02-06 | $11.93 | $16.34 | 0 |
| 2007-02-05 | $11.93 | $16.34 | 400 |
| 2007-02-02 | $11.93 | $16.34 | 2,200 |
| 2007-02-01 | $11.85 | $16.23 | 0 |
| 2007-01-31 | $11.85 | $16.23 | 0 |
| 2007-01-30 | $11.85 | $16.23 | 200 |
| 2007-01-29 | $11.65 | $15.96 | 0 |
| 2007-01-26 | $11.65 | $15.96 | 0 |
| 2007-01-25 | $11.65 | $15.96 | 0 |
| 2007-01-24 | $11.65 | $15.96 | 0 |
| 2007-01-23 | $11.65 | $15.96 | 800 |
| 2007-01-22 | $11.63 | $15.93 | 0 |
| 2007-01-19 | $11.63 | $15.93 | 0 |
| 2007-01-18 | $11.63 | $15.93 | 2,000 |
| 2007-01-17 | $11.70 | $16.03 | 0 |
| 2007-01-16 | $11.70 | $16.03 | 0 |
| 2007-01-12 | $11.70 | $16.03 | 1,000 |
| 2007-01-11 | $11.71 | $16.03 | 200 |
| 2007-01-10 | $11.80 | $16.16 | 0 |
| 2007-01-09 | $11.80 | $16.16 | 0 |
| 2007-01-08 | $11.80 | $16.16 | 6,800 |
| 2007-01-05 | $12.02 | $16.47 | 0 |
| 2007-01-04 | $12.02 | $16.47 | 0 |
| 2007-01-03 | $12.02 | $16.47 | 1,600 |