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
- 1996-11-18 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 | $9.15 | $10.09 | 22,000 |
| 2007-12-28 | $8.90 | $9.82 | 43,000 |
| 2007-12-27 | $8.75 | $9.65 | 63,000 |
| 2007-12-26 | $8.90 | $9.82 | 27,000 |
| 2007-12-24 | $8.79 | $9.69 | 47,000 |
| 2007-12-21 | $8.90 | $9.82 | 44,000 |
| 2007-12-20 | $9.12 | $10.06 | 43,000 |
| 2007-12-19 | $9.04 | $9.97 | 53,000 |
| 2007-12-18 | $9.07 | $10.00 | 45,000 |
| 2007-12-17 | $8.90 | $9.82 | 44,000 |
| 2007-12-14 | $9.10 | $10.04 | 47,000 |
| 2007-12-13 | $9.40 | $10.37 | 37,000 |
| 2007-12-12 | $9.65 | $10.65 | 56,000 |
| 2007-12-11 | $9.75 | $10.76 | 52,000 |
| 2007-12-10 | $10.12 | $11.17 | 43,000 |
| 2007-12-07 | $10.28 | $11.34 | 26,000 |
| 2007-12-06 | $10.50 | $11.59 | 25,000 |
| 2007-12-05 | $10.31 | $11.37 | 43,000 |
| 2007-12-04 | $10.20 | $11.25 | 36,000 |
| 2007-12-03 | $10.15 | $11.20 | 12,000 |
| 2007-11-30 | $9.90 | $10.92 | 90,000 |
| 2007-11-29 | $10.15 | $11.19 | 65,000 |
| 2007-11-28 | $9.79 | $10.80 | 28,000 |
| 2007-11-27 | $9.98 | $11.01 | 53,000 |
| 2007-11-26 | $9.47 | $10.44 | 74,000 |
| 2007-11-23 | $9.57 | $10.56 | 33,000 |
| 2007-11-21 | $9.01 | $9.94 | 31,000 |
| 2007-11-20 | $9.26 | $10.22 | 36,000 |
| 2007-11-19 | $8.70 | $9.59 | 16,000 |
| 2007-11-16 | $8.66 | $9.56 | 32,000 |
| 2007-11-15 | $8.85 | $9.77 | 56,000 |
| 2007-11-14 | $9.06 | $10.00 | 23,000 |
| 2007-11-13 | $8.62 | $9.51 | 46,000 |
| 2007-11-12 | $8.50 | $9.38 | 56,000 |
| 2007-11-09 | $8.45 | $9.32 | 79,000 |
| 2007-11-08 | $8.58 | $9.46 | 75,000 |
| 2007-11-07 | $8.62 | $9.51 | 33,000 |
| 2007-11-06 | $8.96 | $9.88 | 29,000 |
| 2007-11-05 | $8.77 | $9.68 | 13,000 |
| 2007-11-02 | $8.96 | $9.88 | 46,000 |
| 2007-11-01 | $9.14 | $10.09 | 50,000 |
| 2007-10-31 | $9.43 | $10.40 | 69,000 |
| 2007-10-30 | $9.43 | $10.41 | 50,000 |
| 2007-10-29 | $9.81 | $10.82 | 63,000 |
| 2007-10-26 | $9.59 | $10.58 | 25,000 |
| 2007-10-25 | $9.30 | $10.26 | 30,000 |
| 2007-10-24 | $9.43 | $10.41 | 37,000 |
| 2007-10-23 | $9.55 | $10.54 | 44,000 |
| 2007-10-22 | $9.57 | $10.55 | 31,000 |
| 2007-10-19 | $9.45 | $10.43 | 39,000 |
| 2007-10-18 | $9.82 | $10.84 | 26,000 |
| 2007-10-17 | $9.65 | $10.65 | 13,000 |
| 2007-10-16 | $9.91 | $10.93 | 9,000 |
| 2007-10-15 | $10.25 | $11.31 | 18,000 |
| 2007-10-12 | $10.50 | $11.59 | 17,000 |
| 2007-10-11 | $10.55 | $11.64 | 10,000 |
| 2007-10-10 | $10.42 | $11.50 | 18,000 |
| 2007-10-09 | $10.40 | $11.48 | 19,000 |
| 2007-10-08 | $10.03 | $11.06 | 0 |
| 2007-10-05 | $10.03 | $11.06 | 14,000 |
| 2007-10-04 | $10.00 | $11.03 | 33,000 |
| 2007-10-03 | $9.90 | $10.92 | 46,000 |
| 2007-10-02 | $9.54 | $10.53 | 14,000 |
| 2007-10-01 | $9.50 | $10.48 | 64,000 |
| 2007-09-28 | $9.40 | $10.37 | 142,000 |
| 2007-09-27 | $9.83 | $10.84 | 204,000 |
| 2007-09-26 | $8.85 | $9.77 | 54,000 |
| 2007-09-25 | $8.85 | $9.77 | 54,000 |
| 2007-09-24 | $8.53 | $9.41 | 54,000 |
| 2007-09-21 | $8.60 | $9.49 | 79,000 |
| 2007-09-20 | $8.67 | $9.56 | 60,000 |
| 2007-09-19 | $9.10 | $10.04 | 29,000 |
| 2007-09-18 | $8.43 | $9.30 | 41,000 |
| 2007-09-17 | $8.86 | $9.77 | 19,000 |
| 2007-09-14 | $8.87 | $9.79 | 26,000 |
| 2007-09-13 | $8.81 | $9.72 | 20,000 |
| 2007-09-12 | $8.95 | $9.88 | 10,000 |
| 2007-09-11 | $9.50 | $10.48 | 21,000 |
| 2007-09-10 | $9.15 | $10.10 | 44,000 |
| 2007-09-07 | $9.20 | $10.15 | 16,000 |
| 2007-09-06 | $9.15 | $10.10 | 46,000 |
| 2007-09-05 | $9.45 | $10.43 | 20,000 |
| 2007-09-04 | $9.83 | $10.84 | 30,000 |
| 2007-08-31 | $9.84 | $10.85 | 87,000 |
| 2007-08-30 | $9.88 | $10.90 | 19,000 |
| 2007-08-29 | $9.76 | $10.77 | 65,000 |
| 2007-08-28 | $9.73 | $10.73 | 85,000 |
| 2007-08-27 | $9.88 | $10.90 | 207,000 |
| 2007-08-24 | $10.03 | $11.06 | 675,000 |
| 2007-08-23 | $10.13 | $11.17 | 455,000 |
| 2007-08-22 | $10.04 | $11.08 | 28,000 |
| 2007-08-21 | $10.14 | $11.18 | 30,000 |
| 2007-08-20 | $9.98 | $11.01 | 114,000 |
| 2007-08-17 | $10.05 | $11.09 | 76,000 |
| 2007-08-16 | $9.35 | $10.32 | 68,000 |
| 2007-08-15 | $9.17 | $10.11 | 46,000 |
| 2007-08-14 | $9.52 | $10.50 | 39,000 |
| 2007-08-13 | $9.54 | $10.53 | 18,000 |
| 2007-08-10 | $9.75 | $10.76 | 57,000 |
| 2007-08-09 | $10.00 | $11.03 | 24,000 |
| 2007-08-08 | $10.28 | $11.34 | 50,000 |
| 2007-08-07 | $10.30 | $11.37 | 49,000 |
| 2007-08-06 | $10.20 | $11.25 | 23,000 |
| 2007-08-03 | $10.40 | $11.48 | 86,000 |
| 2007-08-02 | $10.48 | $11.56 | 20,000 |
| 2007-08-01 | $10.23 | $11.28 | 24,000 |
| 2007-07-31 | $10.65 | $11.75 | 54,000 |
| 2007-07-30 | $10.90 | $12.03 | 31,000 |
| 2007-07-27 | $10.60 | $11.70 | 35,000 |
| 2007-07-26 | $10.45 | $11.53 | 62,000 |
| 2007-07-25 | $10.50 | $11.59 | 8,000 |
| 2007-07-24 | $10.35 | $11.41 | 37,000 |
| 2007-07-23 | $10.50 | $11.59 | 13,000 |
| 2007-07-20 | $10.35 | $11.42 | 44,000 |
| 2007-07-19 | $10.56 | $11.65 | 16,000 |
| 2007-07-18 | $10.60 | $11.70 | 32,000 |
| 2007-07-17 | $10.78 | $11.89 | 34,000 |
| 2007-07-16 | $10.96 | $12.09 | 66,000 |
| 2007-07-13 | $10.80 | $11.92 | 14,000 |
| 2007-07-12 | $10.90 | $12.03 | 22,000 |
| 2007-07-11 | $10.94 | $12.07 | 15,000 |
| 2007-07-10 | $10.94 | $12.07 | 84,000 |
| 2007-07-09 | $11.00 | $12.14 | 27,000 |
| 2007-07-06 | $11.10 | $12.25 | 28,000 |
| 2007-07-05 | $10.93 | $12.05 | 21,000 |
| 2007-07-03 | $11.00 | $12.14 | 10,000 |
| 2007-07-02 | $10.58 | $11.67 | 7,000 |
| 2007-06-29 | $10.70 | $11.81 | 41,000 |
| 2007-06-28 | $10.53 | $11.61 | 57,000 |
| 2007-06-27 | $10.65 | $11.75 | 67,000 |
| 2007-06-26 | $10.74 | $11.85 | 72,000 |
| 2007-06-25 | $10.81 | $11.92 | 22,000 |
| 2007-06-22 | $11.08 | $12.22 | 84,000 |
| 2007-06-21 | $11.18 | $12.33 | 30,000 |
| 2007-06-20 | $11.13 | $12.28 | 45,000 |
| 2007-06-19 | $10.75 | $11.86 | 17,000 |
| 2007-06-18 | $10.98 | $12.11 | 23,000 |
| 2007-06-15 | $11.10 | $12.25 | 10,000 |
| 2007-06-14 | $10.88 | $12.00 | 11,000 |
| 2007-06-13 | $10.90 | $12.03 | 13,000 |
| 2007-06-12 | $10.93 | $12.05 | 8,000 |
| 2007-06-11 | $11.00 | $12.14 | 12,000 |
| 2007-06-08 | $11.20 | $12.36 | 9,000 |
| 2007-06-07 | $11.11 | $12.26 | 26,000 |
| 2007-06-06 | $11.30 | $12.47 | 20,000 |
| 2007-06-05 | $11.28 | $12.45 | 45,000 |
| 2007-06-04 | $11.50 | $12.69 | 11,000 |
| 2007-06-01 | $11.53 | $12.72 | 48,000 |
| 2007-05-31 | $11.43 | $12.61 | 18,000 |
| 2007-05-30 | $11.35 | $12.52 | 99,000 |
| 2007-05-29 | $11.06 | $12.20 | 39,000 |
| 2007-05-25 | $11.05 | $12.19 | 85,000 |
| 2007-05-24 | $11.38 | $12.55 | 24,000 |
| 2007-05-23 | $11.37 | $12.54 | 33,000 |
| 2007-05-22 | $11.08 | $12.22 | 22,000 |
| 2007-05-21 | $10.60 | $11.70 | 16,000 |
| 2007-05-18 | $10.60 | $11.70 | 43,000 |
| 2007-05-17 | $10.84 | $11.96 | 33,000 |
| 2007-05-16 | $11.10 | $12.25 | 32,000 |
| 2007-05-15 | $11.30 | $12.47 | 42,000 |
| 2007-05-14 | $11.38 | $12.55 | 18,000 |
| 2007-05-11 | $11.70 | $12.91 | 10,000 |
| 2007-05-10 | $11.55 | $12.74 | 16,000 |
| 2007-05-09 | $11.83 | $13.05 | 5,000 |
| 2007-05-08 | $11.60 | $12.80 | 155,000 |
| 2007-05-07 | $11.53 | $12.72 | 18,000 |
| 2007-05-04 | $11.65 | $12.85 | 16,000 |
| 2007-05-03 | $11.57 | $12.77 | 112,000 |
| 2007-05-02 | $11.43 | $12.61 | 75,000 |
| 2007-05-01 | $11.63 | $12.83 | 31,000 |
| 2007-04-30 | $11.20 | $12.36 | 18,000 |
| 2007-04-27 | $11.45 | $12.63 | 26,000 |
| 2007-04-26 | $11.20 | $12.36 | 17,000 |
| 2007-04-25 | $11.35 | $12.52 | 71,000 |
| 2007-04-24 | $11.30 | $12.47 | 1,005,000 |
| 2007-04-23 | $11.25 | $12.41 | 32,000 |
| 2007-04-20 | $11.55 | $12.74 | 30,000 |
| 2007-04-19 | $11.55 | $12.74 | 32,000 |
| 2007-04-18 | $11.60 | $12.80 | 35,000 |
| 2007-04-17 | $11.23 | $12.39 | 24,000 |
| 2007-04-16 | $11.40 | $12.58 | 32,000 |
| 2007-04-13 | $11.15 | $12.30 | 37,000 |
| 2007-04-12 | $11.59 | $12.78 | 30,000 |
| 2007-04-11 | $11.65 | $12.85 | 10,000 |
| 2007-04-10 | $11.68 | $12.88 | 27,000 |
| 2007-04-09 | $11.68 | $12.88 | 13,000 |
| 2007-04-05 | $11.78 | $12.99 | 7,000 |
| 2007-04-04 | $12.00 | $13.24 | 70,000 |
| 2007-04-03 | $11.99 | $13.23 | 113,000 |
| 2007-04-02 | $11.90 | $13.13 | 5,000 |
| 2007-03-30 | $12.13 | $13.38 | 22,000 |
| 2007-03-29 | $12.26 | $13.52 | 15,000 |
| 2007-03-28 | $12.15 | $13.41 | 16,000 |
| 2007-03-27 | $12.26 | $13.53 | 12,000 |
| 2007-03-26 | $12.30 | $13.57 | 5,000 |
| 2007-03-23 | $12.30 | $13.57 | 1,000 |
| 2007-03-22 | $12.38 | $13.65 | 4,000 |
| 2007-03-21 | $12.65 | $13.96 | 35,000 |
| 2007-03-20 | $12.53 | $13.82 | 83,000 |
| 2007-03-19 | $12.20 | $13.46 | 19,000 |
| 2007-03-16 | $12.15 | $13.41 | 27,000 |
| 2007-03-15 | $12.40 | $13.68 | 34,000 |
| 2007-03-14 | $12.25 | $13.52 | 16,000 |
| 2007-03-13 | $12.35 | $13.63 | 114,000 |
| 2007-03-12 | $12.93 | $14.26 | 154,000 |
| 2007-03-09 | $13.14 | $14.50 | 193,000 |
| 2007-03-08 | $12.85 | $14.17 | 32,000 |
| 2007-03-07 | $12.45 | $13.74 | 10,000 |
| 2007-03-06 | $12.48 | $13.77 | 16,000 |
| 2007-03-05 | $11.93 | $13.16 | 20,000 |
| 2007-03-02 | $12.65 | $13.96 | 15,000 |
| 2007-03-01 | $12.70 | $14.01 | 22,000 |
| 2007-02-28 | $12.78 | $14.10 | 9,000 |
| 2007-02-27 | $13.15 | $14.51 | 8,000 |
| 2007-02-26 | $13.60 | $15.01 | 6,000 |
| 2007-02-23 | $13.73 | $15.14 | 13,000 |
| 2007-02-22 | $13.38 | $14.76 | 8,000 |
| 2007-02-21 | $13.03 | $14.37 | 2,000 |
| 2007-02-20 | $13.23 | $14.59 | 3,000 |
| 2007-02-16 | $13.19 | $14.55 | 10,000 |
| 2007-02-15 | $13.33 | $14.70 | 9,000 |
| 2007-02-14 | $13.25 | $14.62 | 3,000 |
| 2007-02-13 | $12.83 | $14.15 | 7,000 |
| 2007-02-12 | $12.18 | $13.43 | 10,000 |
| 2007-02-09 | $12.28 | $13.54 | 5,000 |
| 2007-02-08 | $12.13 | $13.38 | 8,000 |
| 2007-02-07 | $12.05 | $13.29 | 13,000 |
| 2007-02-06 | $12.20 | $13.46 | 6,000 |
| 2007-02-05 | $12.13 | $13.38 | 0 |
| 2007-02-02 | $12.13 | $13.38 | 14,000 |
| 2007-02-01 | $12.20 | $13.46 | 27,000 |
| 2007-01-31 | $12.38 | $13.65 | 11,000 |
| 2007-01-30 | $12.10 | $13.35 | 11,000 |
| 2007-01-29 | $12.00 | $13.24 | 26,000 |
| 2007-01-26 | $11.88 | $13.10 | 4,000 |
| 2007-01-25 | $11.85 | $13.08 | 14,000 |
| 2007-01-24 | $11.88 | $13.10 | 4,000 |
| 2007-01-23 | $11.90 | $13.13 | 19,000 |
| 2007-01-22 | $11.63 | $12.83 | 16,000 |
| 2007-01-19 | $11.93 | $13.16 | 10,000 |
| 2007-01-18 | $11.50 | $12.69 | 2,000 |
| 2007-01-17 | $11.75 | $12.97 | 3,000 |
| 2007-01-16 | $11.68 | $12.88 | 12,000 |
| 2007-01-12 | $11.35 | $12.52 | 9,000 |
| 2007-01-11 | $11.05 | $12.19 | 61,000 |
| 2007-01-10 | $11.23 | $12.39 | 15,000 |
| 2007-01-09 | $11.23 | $12.39 | 30,000 |
| 2007-01-08 | $11.35 | $12.52 | 18,000 |
| 2007-01-05 | $11.33 | $12.50 | 6,000 |
| 2007-01-04 | $11.25 | $12.41 | 13,000 |
| 2007-01-03 | $11.38 | $12.55 | 41,000 |