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
- 1986-11-25 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 | $8.31 | $10.79 | 29,200 |
| 2007-12-28 | $7.97 | $10.35 | 19,500 |
| 2007-12-27 | $8.27 | $10.74 | 20,100 |
| 2007-12-26 | $8.17 | $10.61 | 23,900 |
| 2007-12-24 | $8.66 | $11.25 | 4,500 |
| 2007-12-21 | $8.59 | $11.16 | 78,300 |
| 2007-12-20 | $8.89 | $11.55 | 8,700 |
| 2007-12-19 | $8.75 | $11.37 | 5,700 |
| 2007-12-18 | $8.71 | $11.31 | 8,300 |
| 2007-12-17 | $8.84 | $11.48 | 16,100 |
| 2007-12-14 | $8.95 | $11.63 | 10,000 |
| 2007-12-13 | $8.89 | $11.55 | 18,700 |
| 2007-12-12 | $8.96 | $11.64 | 10,500 |
| 2007-12-11 | $8.91 | $11.57 | 8,700 |
| 2007-12-10 | $8.86 | $11.51 | 7,100 |
| 2007-12-07 | $8.93 | $11.60 | 7,200 |
| 2007-12-06 | $9.01 | $11.70 | 14,300 |
| 2007-12-05 | $9.00 | $11.69 | 6,200 |
| 2007-12-04 | $9.03 | $11.73 | 12,800 |
| 2007-12-03 | $8.90 | $11.56 | 17,100 |
| 2007-11-30 | $9.00 | $11.69 | 28,300 |
| 2007-11-29 | $9.03 | $11.73 | 5,900 |
| 2007-11-28 | $9.06 | $11.77 | 26,900 |
| 2007-11-27 | $9.41 | $12.22 | 26,900 |
| 2007-11-26 | $9.51 | $12.35 | 58,800 |
| 2007-11-23 | $9.75 | $12.67 | 2,100 |
| 2007-11-21 | $9.85 | $12.79 | 3,500 |
| 2007-11-20 | $9.91 | $12.87 | 8,700 |
| 2007-11-19 | $9.78 | $12.70 | 11,900 |
| 2007-11-16 | $9.71 | $12.61 | 7,200 |
| 2007-11-15 | $9.50 | $12.34 | 14,000 |
| 2007-11-14 | $9.51 | $12.35 | 29,200 |
| 2007-11-13 | $9.87 | $12.82 | 10,800 |
| 2007-11-12 | $9.12 | $11.85 | 26,900 |
| 2007-11-09 | $9.00 | $11.69 | 29,300 |
| 2007-11-08 | $8.99 | $11.68 | 7,400 |
| 2007-11-07 | $8.85 | $11.50 | 6,800 |
| 2007-11-06 | $9.00 | $11.69 | 22,600 |
| 2007-11-05 | $9.03 | $11.73 | 23,600 |
| 2007-11-02 | $9.27 | $12.04 | 7,700 |
| 2007-11-01 | $9.37 | $12.17 | 10,100 |
| 2007-10-31 | $9.72 | $12.63 | 34,700 |
| 2007-10-30 | $9.25 | $12.02 | 23,600 |
| 2007-10-29 | $9.50 | $12.34 | 2,300 |
| 2007-10-26 | $9.61 | $12.48 | 19,400 |
| 2007-10-25 | $9.84 | $12.78 | 33,400 |
| 2007-10-24 | $9.85 | $12.79 | 3,900 |
| 2007-10-23 | $10.01 | $13.00 | 24,900 |
| 2007-10-22 | $9.88 | $12.83 | 10,000 |
| 2007-10-19 | $10.00 | $12.99 | 27,800 |
| 2007-10-18 | $10.02 | $13.02 | 8,400 |
| 2007-10-17 | $9.94 | $12.91 | 15,400 |
| 2007-10-16 | $9.85 | $12.79 | 8,200 |
| 2007-10-15 | $9.55 | $12.41 | 4,800 |
| 2007-10-12 | $9.46 | $12.29 | 9,300 |
| 2007-10-11 | $9.30 | $12.08 | 6,000 |
| 2007-10-10 | $9.42 | $12.24 | 110,400 |
| 2007-10-09 | $9.64 | $12.52 | 5,700 |
| 2007-10-08 | $9.90 | $12.86 | 4,200 |
| 2007-10-05 | $10.00 | $12.99 | 10,900 |
| 2007-10-04 | $10.00 | $12.99 | 1,400 |
| 2007-10-03 | $9.96 | $12.94 | 14,500 |
| 2007-10-02 | $9.75 | $12.67 | 3,900 |
| 2007-10-01 | $9.57 | $12.43 | 15,600 |
| 2007-09-28 | $9.50 | $12.34 | 3,400 |
| 2007-09-27 | $9.23 | $11.99 | 10,700 |
| 2007-09-26 | $9.86 | $12.81 | 2,000 |
| 2007-09-25 | $9.85 | $12.79 | 23,200 |
| 2007-09-24 | $10.05 | $13.05 | 13,900 |
| 2007-09-21 | $10.00 | $12.99 | 20,300 |
| 2007-09-20 | $9.88 | $12.83 | 19,300 |
| 2007-09-19 | $9.75 | $12.67 | 47,200 |
| 2007-09-18 | $9.75 | $12.67 | 18,800 |
| 2007-09-17 | $9.75 | $12.67 | 4,900 |
| 2007-09-14 | $9.71 | $12.61 | 8,200 |
| 2007-09-13 | $9.86 | $12.81 | 8,300 |
| 2007-09-12 | $10.00 | $12.99 | 9,300 |
| 2007-09-11 | $10.28 | $13.35 | 11,300 |
| 2007-09-10 | $10.38 | $13.48 | 500 |
| 2007-09-07 | $10.42 | $13.54 | 16,100 |
| 2007-09-06 | $10.30 | $13.38 | 8,900 |
| 2007-09-05 | $10.28 | $13.35 | 6,500 |
| 2007-09-04 | $10.24 | $13.30 | 6,400 |
| 2007-08-31 | $10.17 | $13.21 | 23,400 |
| 2007-08-30 | $10.25 | $13.31 | 13,800 |
| 2007-08-29 | $10.38 | $13.48 | 15,100 |
| 2007-08-28 | $10.30 | $13.38 | 11,100 |
| 2007-08-27 | $10.27 | $13.34 | 8,500 |
| 2007-08-24 | $10.27 | $13.34 | 15,200 |
| 2007-08-23 | $10.48 | $13.61 | 16,800 |
| 2007-08-22 | $10.26 | $13.33 | 11,000 |
| 2007-08-21 | $10.10 | $13.12 | 12,400 |
| 2007-08-20 | $10.22 | $13.28 | 26,500 |
| 2007-08-17 | $10.89 | $14.15 | 19,900 |
| 2007-08-16 | $10.72 | $13.93 | 21,600 |
| 2007-08-15 | $11.00 | $14.29 | 11,500 |
| 2007-08-14 | $11.50 | $14.94 | 11,900 |
| 2007-08-13 | $11.55 | $15.00 | 63,300 |
| 2007-08-10 | $11.12 | $14.44 | 13,400 |
| 2007-08-09 | $11.71 | $15.21 | 11,300 |
| 2007-08-08 | $11.89 | $15.44 | 21,400 |
| 2007-08-07 | $11.05 | $14.35 | 17,500 |
| 2007-08-06 | $10.80 | $14.03 | 7,500 |
| 2007-08-03 | $11.01 | $14.30 | 8,800 |
| 2007-08-02 | $11.05 | $14.35 | 5,000 |
| 2007-08-01 | $10.73 | $13.94 | 24,100 |
| 2007-07-31 | $11.00 | $14.29 | 16,600 |
| 2007-07-30 | $10.19 | $13.24 | 6,700 |
| 2007-07-27 | $10.01 | $13.00 | 43,300 |
| 2007-07-26 | $10.28 | $13.35 | 20,200 |
| 2007-07-25 | $10.91 | $14.17 | 31,700 |
| 2007-07-24 | $11.30 | $14.68 | 29,200 |
| 2007-07-23 | $12.50 | $16.24 | 4,600 |
| 2007-07-20 | $12.33 | $16.02 | 10,900 |
| 2007-07-19 | $12.49 | $16.22 | 94,400 |
| 2007-07-18 | $12.59 | $16.35 | 5,100 |
| 2007-07-17 | $12.87 | $16.72 | 5,100 |
| 2007-07-16 | $12.98 | $16.86 | 42,300 |
| 2007-07-13 | $13.03 | $16.93 | 25,600 |
| 2007-07-12 | $12.93 | $16.80 | 3,900 |
| 2007-07-11 | $12.99 | $16.87 | 3,000 |
| 2007-07-10 | $12.94 | $16.81 | 2,100 |
| 2007-07-09 | $13.09 | $17.00 | 6,800 |
| 2007-07-06 | $12.97 | $16.85 | 47,200 |
| 2007-07-05 | $12.64 | $16.42 | 5,000 |
| 2007-07-03 | $12.58 | $16.34 | 6,100 |
| 2007-07-02 | $12.84 | $16.68 | 15,200 |
| 2007-06-29 | $12.50 | $16.24 | 3,500 |
| 2007-06-28 | $12.56 | $16.32 | 3,200 |
| 2007-06-27 | $12.57 | $16.33 | 6,800 |
| 2007-06-26 | $12.74 | $16.55 | 3,100 |
| 2007-06-25 | $12.51 | $16.25 | 7,700 |
| 2007-06-22 | $12.50 | $16.24 | 11,300 |
| 2007-06-21 | $12.69 | $16.48 | 16,300 |
| 2007-06-20 | $12.99 | $16.87 | 18,500 |
| 2007-06-19 | $13.40 | $17.41 | 4,100 |
| 2007-06-18 | $13.46 | $17.48 | 5,300 |
| 2007-06-15 | $13.69 | $17.78 | 11,400 |
| 2007-06-14 | $13.73 | $17.83 | 5,100 |
| 2007-06-13 | $13.35 | $17.34 | 6,300 |
| 2007-06-12 | $13.59 | $17.65 | 3,500 |
| 2007-06-11 | $13.72 | $17.82 | 7,400 |
| 2007-06-08 | $13.22 | $17.17 | 3,600 |
| 2007-06-07 | $13.26 | $17.22 | 4,000 |
| 2007-06-06 | $13.30 | $17.28 | 7,900 |
| 2007-06-05 | $13.84 | $17.98 | 13,900 |
| 2007-06-04 | $13.50 | $17.54 | 12,800 |
| 2007-06-01 | $12.62 | $16.39 | 21,200 |
| 2007-05-31 | $12.55 | $16.30 | 24,900 |
| 2007-05-30 | $12.52 | $16.26 | 7,000 |
| 2007-05-29 | $12.48 | $16.21 | 5,200 |
| 2007-05-25 | $12.39 | $16.09 | 9,800 |
| 2007-05-24 | $12.31 | $15.99 | 52,400 |
| 2007-05-23 | $11.67 | $15.16 | 36,200 |
| 2007-05-22 | $11.58 | $15.04 | 35,900 |
| 2007-05-21 | $11.52 | $14.96 | 32,600 |
| 2007-05-18 | $11.58 | $15.04 | 7,700 |
| 2007-05-17 | $11.80 | $15.33 | 13,500 |
| 2007-05-16 | $11.86 | $15.41 | 9,300 |
| 2007-05-15 | $11.85 | $15.39 | 9,400 |
| 2007-05-14 | $11.93 | $15.50 | 7,300 |
| 2007-05-11 | $12.01 | $15.60 | 10,100 |
| 2007-05-10 | $12.14 | $15.77 | 20,100 |
| 2007-05-09 | $12.20 | $15.85 | 8,700 |
| 2007-05-08 | $12.02 | $15.61 | 2,700 |
| 2007-05-07 | $12.06 | $15.67 | 10,300 |
| 2007-05-04 | $12.07 | $15.68 | 9,400 |
| 2007-05-03 | $12.00 | $15.59 | 15,800 |
| 2007-05-02 | $11.97 | $15.55 | 16,600 |
| 2007-05-01 | $12.03 | $15.63 | 17,400 |
| 2007-04-30 | $12.34 | $16.03 | 41,600 |
| 2007-04-27 | $12.80 | $16.63 | 5,700 |
| 2007-04-26 | $12.99 | $16.87 | 9,800 |
| 2007-04-25 | $12.91 | $16.77 | 3,600 |
| 2007-04-24 | $12.91 | $16.77 | 5,500 |
| 2007-04-23 | $12.97 | $16.85 | 34,900 |
| 2007-04-20 | $12.20 | $15.85 | 3,300 |
| 2007-04-19 | $12.41 | $16.12 | 1,200 |
| 2007-04-18 | $12.42 | $16.13 | 6,500 |
| 2007-04-17 | $12.28 | $15.95 | 18,000 |
| 2007-04-16 | $12.07 | $15.68 | 13,900 |
| 2007-04-13 | $12.20 | $15.85 | 2,500 |
| 2007-04-12 | $12.09 | $15.70 | 4,900 |
| 2007-04-11 | $12.16 | $15.80 | 2,400 |
| 2007-04-10 | $12.19 | $15.83 | 8,300 |
| 2007-04-09 | $12.26 | $15.93 | 3,700 |
| 2007-04-05 | $12.25 | $15.91 | 6,300 |
| 2007-04-04 | $12.31 | $15.99 | 7,000 |
| 2007-04-03 | $12.24 | $15.90 | 16,900 |
| 2007-04-02 | $12.17 | $15.81 | 12,800 |
| 2007-03-30 | $12.02 | $15.61 | 6,600 |
| 2007-03-29 | $11.95 | $15.52 | 11,200 |
| 2007-03-28 | $12.00 | $15.59 | 13,700 |
| 2007-03-27 | $12.18 | $15.82 | 9,700 |
| 2007-03-26 | $12.10 | $15.72 | 12,400 |
| 2007-03-23 | $12.29 | $15.96 | 22,500 |
| 2007-03-22 | $12.35 | $16.04 | 5,300 |
| 2007-03-21 | $12.50 | $16.24 | 16,400 |
| 2007-03-20 | $12.53 | $16.28 | 18,100 |
| 2007-03-19 | $12.23 | $15.89 | 5,000 |
| 2007-03-16 | $12.28 | $15.95 | 18,600 |
| 2007-03-15 | $12.31 | $15.99 | 39,900 |
| 2007-03-14 | $12.75 | $16.56 | 13,600 |
| 2007-03-13 | $12.98 | $16.86 | 5,000 |
| 2007-03-12 | $13.83 | $17.96 | 16,200 |
| 2007-03-09 | $13.53 | $17.58 | 21,100 |
| 2007-03-08 | $12.75 | $16.56 | 21,100 |
| 2007-03-07 | $12.83 | $16.67 | 5,400 |
| 2007-03-06 | $12.79 | $16.61 | 16,000 |
| 2007-03-05 | $12.86 | $16.70 | 2,800 |
| 2007-03-02 | $12.88 | $16.73 | 6,400 |
| 2007-03-01 | $13.30 | $17.28 | 6,300 |
| 2007-02-28 | $13.30 | $17.28 | 20,300 |
| 2007-02-27 | $13.88 | $18.03 | 19,300 |
| 2007-02-26 | $13.91 | $18.07 | 23,400 |
| 2007-02-23 | $13.82 | $17.95 | 3,300 |
| 2007-02-22 | $13.80 | $17.93 | 14,800 |
| 2007-02-21 | $13.84 | $17.98 | 9,800 |
| 2007-02-20 | $13.82 | $17.95 | 6,700 |
| 2007-02-16 | $13.87 | $18.02 | 4,700 |
| 2007-02-15 | $13.90 | $18.06 | 7,700 |
| 2007-02-14 | $13.80 | $17.93 | 4,800 |
| 2007-02-13 | $13.84 | $17.98 | 2,500 |
| 2007-02-12 | $13.91 | $18.07 | 9,200 |
| 2007-02-09 | $13.76 | $17.87 | 4,600 |
| 2007-02-08 | $13.93 | $18.09 | 7,800 |
| 2007-02-07 | $13.65 | $17.73 | 14,400 |
| 2007-02-06 | $13.82 | $17.95 | 8,600 |
| 2007-02-05 | $13.40 | $17.41 | 10,000 |
| 2007-02-02 | $13.26 | $17.22 | 20,500 |
| 2007-02-01 | $12.58 | $16.34 | 23,400 |
| 2007-01-31 | $12.20 | $15.85 | 42,500 |
| 2007-01-30 | $12.47 | $16.20 | 67,000 |
| 2007-01-29 | $12.84 | $16.68 | 9,900 |
| 2007-01-26 | $12.45 | $16.17 | 14,400 |
| 2007-01-25 | $12.51 | $16.25 | 283,900 |
| 2007-01-24 | $12.59 | $16.35 | 48,000 |
| 2007-01-23 | $12.56 | $16.32 | 22,900 |
| 2007-01-22 | $12.65 | $16.43 | 25,400 |
| 2007-01-19 | $12.59 | $16.35 | 13,500 |
| 2007-01-18 | $12.92 | $16.78 | 10,200 |
| 2007-01-17 | $12.85 | $16.69 | 13,200 |
| 2007-01-16 | $12.65 | $16.43 | 5,000 |
| 2007-01-12 | $12.63 | $16.41 | 7,500 |
| 2007-01-11 | $12.71 | $16.51 | 21,000 |
| 2007-01-10 | $12.61 | $16.38 | 4,100 |
| 2007-01-09 | $12.68 | $16.47 | 32,800 |
| 2007-01-08 | $12.64 | $16.42 | 4,300 |
| 2007-01-05 | $12.63 | $16.41 | 8,900 |
| 2007-01-04 | $12.50 | $16.24 | 23,300 |
| 2007-01-03 | $12.58 | $16.34 | 32,200 |