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
- 2007-02-02 to 2026-09-02
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2007-12-31 | $16.80 | $16.80 | 58 | — | — |
| 2007-12-28 | $18.60 | $18.60 | 1,033 | — | — |
| 2007-12-27 | $18.60 | $18.60 | 433 | — | — |
| 2007-12-26 | $18.60 | $18.60 | 700 | — | — |
| 2007-12-24 | $20.40 | $20.40 | 25 | — | — |
| 2007-12-21 | $21.60 | $21.60 | 83 | — | — |
| 2007-12-20 | $21.00 | $21.00 | 358 | — | — |
| 2007-12-19 | $22.80 | $22.80 | 1,208 | — | — |
| 2007-12-18 | $16.80 | $16.80 | 158 | — | — |
| 2007-12-17 | $16.44 | $16.44 | 83 | — | — |
| 2007-12-14 | $17.40 | $17.40 | 292 | — | — |
| 2007-12-13 | $17.40 | $17.40 | 1,525 | — | — |
| 2007-12-12 | $17.88 | $17.88 | 67 | — | — |
| 2007-12-11 | $17.40 | $17.40 | 558 | — | — |
| 2007-12-10 | $18.00 | $18.00 | 67 | — | — |
| 2007-12-07 | $17.28 | $17.28 | 275 | — | — |
| 2007-12-06 | $17.40 | $17.40 | 0 | — | — |
| 2007-12-05 | $17.40 | $17.40 | 25 | — | — |
| 2007-12-04 | $17.40 | $17.40 | 92 | — | — |
| 2007-12-03 | $15.60 | $15.60 | 917 | — | — |
| 2007-11-30 | $16.20 | $16.20 | 167 | — | — |
| 2007-11-29 | $16.20 | $16.20 | 200 | — | — |
| 2007-11-28 | $16.20 | $16.20 | 1,367 | — | — |
| 2007-11-27 | $18.00 | $18.00 | 617 | — | — |
| 2007-11-26 | $16.80 | $16.80 | 1,050 | — | — |
| 2007-11-23 | $18.00 | $18.00 | 42 | — | — |
| 2007-11-21 | $17.40 | $17.40 | 1,000 | — | — |
| 2007-11-20 | $18.00 | $18.00 | 50 | — | — |
| 2007-11-19 | $16.20 | $16.20 | 0 | — | — |
| 2007-11-16 | $16.20 | $16.20 | 250 | — | — |
| 2007-11-15 | $18.00 | $18.00 | 400 | — | — |
| 2007-11-14 | $19.20 | $19.20 | 325 | — | — |
| 2007-11-13 | $17.28 | $17.28 | 2,900 | — | — |
| 2007-11-12 | $15.24 | $15.24 | 1,825 | — | — |
| 2007-11-09 | $17.64 | $17.64 | 900 | — | — |
| 2007-11-08 | $18.00 | $18.00 | 1,092 | — | — |
| 2007-11-07 | $18.00 | $18.00 | 758 | — | — |
| 2007-11-06 | $17.88 | $17.88 | 2,042 | — | — |
| 2007-11-05 | $18.00 | $18.00 | 4,250 | — | — |
| 2007-11-02 | $19.80 | $19.80 | 2,242 | — | — |
| 2007-11-01 | $20.40 | $20.40 | 158 | — | — |
| 2007-10-31 | $20.40 | $20.40 | 14,983 | — | — |
| 2007-10-30 | $21.96 | $21.96 | 2,642 | — | — |
| 2007-10-29 | $24.36 | $24.36 | 6,850 | — | — |
| 2007-10-26 | $22.80 | $22.80 | 3,358 | — | — |
| 2007-10-25 | $23.40 | $23.40 | 12,667 | — | — |
| 2007-10-24 | $25.20 | $25.20 | 3,550 | — | — |
| 2007-10-23 | $23.16 | $23.16 | 18,325 | — | — |
| 2007-10-22 | $20.40 | $20.40 | 10,900 | — | — |
| 2007-10-19 | $18.96 | $18.96 | 9,400 | — | — |
| 2007-10-18 | $21.72 | $21.72 | 14,675 | — | — |
| 2007-10-17 | $18.00 | $18.00 | 19,017 | — | — |
| 2007-10-16 | $15.00 | $15.00 | 6,400 | — | — |
| 2007-10-15 | $12.96 | $12.96 | 1,858 | — | — |
| 2007-10-12 | $12.00 | $12.00 | 15,858 | — | — |
| 2007-10-11 | $10.20 | $10.20 | 3,400 | — | — |
| 2007-10-10 | $9.00 | $9.00 | 4,567 | — | — |
| 2007-10-09 | $8.04 | $8.04 | 692 | — | — |
| 2007-10-08 | $7.80 | $7.80 | 0 | — | — |
| 2007-10-05 | $7.80 | $7.80 | 1,375 | — | — |
| 2007-10-04 | $7.80 | $7.80 | 458 | — | — |
| 2007-10-03 | $8.28 | $8.28 | 608 | — | — |
| 2007-10-02 | $7.80 | $7.80 | 692 | — | — |
| 2007-10-01 | $7.80 | $7.80 | 4,592 | — | — |
| 2007-09-28 | $7.44 | $7.44 | 1,600 | — | — |
| 2007-09-27 | $7.20 | $7.20 | 325 | — | — |
| 2007-09-26 | $6.36 | $6.36 | 0 | — | — |
| 2007-09-25 | $6.36 | $6.36 | 83 | — | — |
| 2007-09-24 | $6.12 | $6.12 | 183 | — | — |
| 2007-09-21 | $7.20 | $7.20 | 167 | — | — |
| 2007-09-20 | $6.60 | $6.60 | 0 | — | — |
| 2007-09-19 | $6.60 | $6.60 | 0 | — | — |
| 2007-09-18 | $6.60 | $6.60 | 0 | — | — |
| 2007-09-17 | $6.60 | $6.60 | 0 | — | — |
| 2007-09-14 | $6.60 | $6.60 | 83 | — | — |
| 2007-09-13 | $5.40 | $5.40 | 83 | — | — |
| 2007-09-12 | $5.76 | $5.76 | 50 | — | — |
| 2007-09-11 | $6.96 | $6.96 | 0 | — | — |
| 2007-09-10 | $6.96 | $6.96 | 0 | — | — |
| 2007-09-07 | $6.96 | $6.96 | 8 | — | — |
| 2007-09-06 | $5.40 | $5.40 | 25 | — | — |
| 2007-09-05 | $6.60 | $6.60 | 808 | — | — |
| 2007-09-04 | $6.48 | $6.48 | 1,575 | — | — |
| 2007-08-31 | $6.60 | $6.60 | 0 | — | — |
| 2007-08-30 | $6.60 | $6.60 | 125 | — | — |
| 2007-08-29 | $6.36 | $6.36 | 0 | — | — |
| 2007-08-28 | $6.36 | $6.36 | 1,517 | — | — |
| 2007-08-27 | $6.60 | $6.60 | 42 | — | — |
| 2007-08-24 | $6.48 | $6.48 | 0 | — | — |
| 2007-08-23 | $6.48 | $6.48 | 33 | — | — |
| 2007-08-22 | $6.48 | $6.48 | 0 | — | — |
| 2007-08-21 | $6.48 | $6.48 | 333 | — | — |
| 2007-08-20 | $6.60 | $6.60 | 0 | — | — |
| 2007-08-17 | $6.60 | $6.60 | 425 | — | — |
| 2007-08-16 | $6.00 | $6.00 | 167 | — | — |
| 2007-08-15 | $6.00 | $6.00 | 0 | — | — |
| 2007-08-14 | $6.00 | $6.00 | 1,775 | — | — |
| 2007-08-13 | $6.96 | $6.96 | 25 | — | — |
| 2007-08-10 | $6.96 | $6.96 | 808 | — | — |
| 2007-08-09 | $6.72 | $6.72 | 567 | — | — |
| 2007-08-08 | $6.60 | $6.60 | 692 | — | — |
| 2007-08-07 | $6.24 | $6.24 | 67 | — | — |
| 2007-08-06 | $6.00 | $6.00 | 8 | — | — |
| 2007-08-03 | $6.00 | $6.00 | 1,208 | — | — |
| 2007-08-02 | $6.60 | $6.60 | 1,067 | — | — |
| 2007-08-01 | $6.60 | $6.60 | 83 | — | — |
| 2007-07-31 | $6.60 | $6.60 | 792 | — | — |
| 2007-07-30 | $5.40 | $5.40 | 775 | — | — |
| 2007-07-27 | $6.60 | $6.60 | 542 | — | — |
| 2007-07-26 | $6.60 | $6.60 | 2,333 | — | — |
| 2007-07-25 | $6.00 | $6.00 | 0 | — | — |
| 2007-07-24 | $6.00 | $6.00 | 833 | — | — |
| 2007-07-23 | $6.00 | $6.00 | 842 | — | — |
| 2007-07-20 | $6.00 | $6.00 | 883 | — | — |
| 2007-07-19 | $6.00 | $6.00 | 0 | — | — |
| 2007-07-18 | $6.00 | $6.00 | 1,633 | — | — |
| 2007-07-17 | $5.40 | $5.40 | 5,733 | — | — |
| 2007-07-16 | $6.00 | $6.00 | 433 | — | — |
| 2007-07-13 | $6.60 | $6.60 | 0 | — | — |
| 2007-07-12 | $6.60 | $6.60 | 33 | — | — |
| 2007-07-11 | $6.60 | $6.60 | 192 | — | — |
| 2007-07-10 | $6.72 | $6.72 | 850 | — | — |
| 2007-07-09 | $6.36 | $6.36 | 0 | — | — |
| 2007-07-06 | $6.36 | $6.36 | 0 | — | — |
| 2007-07-05 | $6.36 | $6.36 | 417 | — | — |
| 2007-07-03 | $6.12 | $6.12 | 0 | — | — |
| 2007-07-02 | $6.12 | $6.12 | 1,708 | — | — |
| 2007-06-29 | $6.36 | $6.36 | 667 | — | — |
| 2007-06-28 | $6.60 | $6.60 | 208 | — | — |
| 2007-06-27 | $6.60 | $6.60 | 250 | — | — |
| 2007-06-26 | $6.36 | $6.36 | 0 | — | — |
| 2007-06-25 | $6.36 | $6.36 | 0 | — | — |
| 2007-06-22 | $6.36 | $6.36 | 750 | — | — |
| 2007-06-21 | $6.48 | $6.48 | 1,833 | — | — |
| 2007-06-20 | $6.60 | $6.60 | 0 | — | — |
| 2007-06-19 | $6.60 | $6.60 | 417 | — | — |
| 2007-06-18 | $7.20 | $7.20 | 625 | — | — |
| 2007-06-15 | $7.20 | $7.20 | 917 | — | — |
| 2007-06-14 | $6.60 | $6.60 | 1,667 | — | — |
| 2007-06-13 | $6.60 | $6.60 | 3,175 | — | — |
| 2007-06-12 | $6.60 | $6.60 | 167 | — | — |
| 2007-06-11 | $7.44 | $7.44 | 692 | — | — |
| 2007-06-08 | $7.20 | $7.20 | 775 | — | — |
| 2007-06-07 | $7.20 | $7.20 | 8,775 | — | — |
| 2007-06-06 | $7.20 | $7.20 | 7,608 | — | — |
| 2007-06-05 | $7.20 | $7.20 | 8,108 | — | — |
| 2007-06-04 | $6.60 | $6.60 | 5,450 | — | — |
| 2007-06-01 | $8.40 | $8.40 | 4,475 | — | — |
| 2007-05-31 | $8.04 | $8.04 | 5,975 | — | — |
| 2007-05-30 | $7.20 | $7.20 | 3,583 | — | — |
| 2007-05-29 | $6.00 | $6.00 | 850 | — | — |
| 2007-05-25 | $5.40 | $5.40 | 3,217 | — | — |
| 2007-05-24 | $5.40 | $5.40 | 542 | — | — |
| 2007-05-23 | $5.40 | $5.40 | 9,525 | — | — |
| 2007-05-22 | $5.40 | $5.40 | 5,725 | — | — |
| 2007-05-21 | $6.12 | $6.12 | 20,742 | — | — |
| 2007-05-18 | $3.48 | $3.48 | 0 | — | — |
| 2007-05-17 | $3.48 | $3.48 | 250 | — | — |
| 2007-05-16 | $3.48 | $3.48 | 333 | — | — |
| 2007-05-15 | $3.60 | $3.60 | 67 | — | — |
| 2007-05-14 | $3.60 | $3.60 | 317 | — | — |
| 2007-05-11 | $4.56 | $4.56 | 833 | — | — |
| 2007-05-10 | $4.80 | $4.80 | 58 | — | — |
| 2007-05-09 | $3.60 | $3.60 | 125 | — | — |
| 2007-05-08 | $3.60 | $3.60 | 933 | — | — |
| 2007-05-07 | $3.12 | $3.12 | 83 | — | — |
| 2007-05-04 | $3.12 | $3.12 | 667 | — | — |
| 2007-05-03 | $3.12 | $3.12 | 67 | — | — |
| 2007-05-02 | $3.12 | $3.12 | 75 | — | — |
| 2007-05-01 | $3.12 | $3.12 | 650 | — | — |
| 2007-04-30 | $3.60 | $3.60 | 208 | — | — |
| 2007-04-27 | $3.72 | $3.72 | 0 | — | — |
| 2007-04-26 | $3.72 | $3.72 | 0 | — | — |
| 2007-04-25 | $3.72 | $3.72 | 83 | — | — |
| 2007-04-24 | $3.24 | $3.24 | 458 | — | — |
| 2007-04-23 | $3.24 | $3.24 | 1,617 | — | — |
| 2007-04-20 | $3.72 | $3.72 | 1,942 | — | — |
| 2007-04-19 | $3.60 | $3.60 | 2,917 | — | — |
| 2007-04-18 | $3.72 | $3.72 | 525 | — | — |
| 2007-04-17 | $3.72 | $3.72 | 1,933 | — | — |
| 2007-04-16 | $3.72 | $3.72 | 1,325 | — | — |
| 2007-04-13 | $3.60 | $3.60 | 42 | — | — |
| 2007-04-12 | $3.84 | $3.84 | 2,783 | — | — |
| 2007-04-11 | $3.84 | $3.84 | 5,875 | — | — |
| 2007-04-10 | $4.32 | $4.32 | 1,033 | — | — |
| 2007-04-09 | $4.20 | $4.20 | 50 | — | — |
| 2007-04-05 | $4.32 | $4.32 | 25 | — | — |
| 2007-04-04 | $4.32 | $4.32 | 125 | — | — |
| 2007-04-03 | $4.20 | $4.20 | 2,083 | — | — |
| 2007-04-02 | $4.32 | $4.32 | 500 | — | — |
| 2007-03-30 | $4.32 | $4.32 | 2,342 | — | — |
| 2007-03-29 | $4.20 | $4.20 | 500 | — | — |
| 2007-03-28 | $4.20 | $4.20 | 83 | — | — |
| 2007-03-27 | $4.44 | $4.44 | 1,217 | — | — |
| 2007-03-26 | $4.92 | $4.92 | 42 | — | — |
| 2007-03-23 | $4.92 | $4.92 | 250 | — | — |
| 2007-03-22 | $4.20 | $4.20 | 208 | — | — |
| 2007-03-21 | $4.20 | $4.20 | 1,475 | — | — |
| 2007-03-20 | $5.16 | $5.16 | 992 | — | — |
| 2007-03-19 | $4.44 | $4.44 | 0 | — | — |
| 2007-03-16 | $4.44 | $4.44 | 625 | — | — |
| 2007-03-15 | $4.08 | $4.08 | 167 | — | — |
| 2007-03-14 | $4.08 | $4.08 | 192 | — | — |
| 2007-03-13 | $4.44 | $4.44 | 83 | — | — |
| 2007-03-12 | $3.84 | $3.84 | 442 | — | — |
| 2007-03-09 | $3.72 | $3.72 | 3,500 | — | — |
| 2007-03-08 | $3.84 | $3.84 | 808 | — | — |
| 2007-03-07 | $3.72 | $3.72 | 1,917 | — | — |
| 2007-03-06 | $3.72 | $3.72 | 0 | — | — |
| 2007-03-05 | $3.72 | $3.72 | 2,667 | — | — |
| 2007-03-02 | $4.80 | $4.80 | 1,417 | — | — |
| 2007-03-01 | $3.60 | $3.60 | 6,550 | — | — |
| 2007-02-28 | $4.20 | $4.20 | 1,508 | — | — |
| 2007-02-27 | $4.80 | $4.80 | 1,925 | — | — |
| 2007-02-26 | $4.80 | $4.80 | 3,750 | — | — |
| 2007-02-23 | $6.24 | $6.24 | 200 | — | — |
| 2007-02-22 | $6.48 | $6.48 | 950 | — | — |
| 2007-02-21 | $6.48 | $6.48 | 0 | — | — |
| 2007-02-20 | $6.48 | $6.48 | 1,650 | — | — |
| 2007-02-16 | $6.48 | $6.48 | 3,075 | — | — |
| 2007-02-15 | $6.96 | $6.96 | 2,892 | — | — |
| 2007-02-14 | $7.20 | $7.20 | 8,917 | — | — |
| 2007-02-13 | $5.40 | $5.40 | 1,317 | — | — |
| 2007-02-12 | $4.80 | $4.80 | 3,575 | — | — |
| 2007-02-09 | $3.24 | $3.24 | 3,758 | — | — |
| 2007-02-08 | $3.00 | $3.00 | 7,225 | — | — |
| 2007-02-07 | $3.60 | $3.60 | 10,183 | — | — |
| 2007-02-06 | $5.64 | $5.64 | 8,025 | — | — |
| 2007-02-05 | $7.20 | $7.20 | 2,383 | — | — |
| 2007-02-02 | $7.20 | $7.20 | 2,075 | — | — |