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
- 2002-01-02 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 | $14.88 | $14.88 | 42 |
| 2007-12-28 | $13.75 | $13.75 | 112 |
| 2007-12-27 | $13.63 | $13.63 | 790 |
| 2007-12-26 | $14.13 | $14.13 | 0 |
| 2007-12-24 | $14.13 | $14.13 | 0 |
| 2007-12-21 | $14.13 | $14.13 | 0 |
| 2007-12-20 | $14.13 | $14.13 | 112 |
| 2007-12-19 | $13.75 | $13.75 | 316 |
| 2007-12-18 | $13.13 | $13.13 | 80 |
| 2007-12-17 | $13.13 | $13.13 | 550 |
| 2007-12-14 | $12.50 | $12.50 | 0 |
| 2007-12-13 | $12.50 | $12.50 | 40 |
| 2007-12-12 | $12.50 | $12.50 | 480 |
| 2007-12-11 | $13.88 | $13.88 | 122 |
| 2007-12-10 | $11.25 | $11.25 | 4 |
| 2007-12-07 | $11.25 | $11.25 | 80 |
| 2007-12-06 | $11.25 | $11.25 | 80 |
| 2007-12-05 | $13.88 | $13.88 | 64 |
| 2007-12-04 | $12.50 | $12.50 | 0 |
| 2007-12-03 | $12.50 | $12.50 | 2 |
| 2007-11-30 | $11.25 | $11.25 | 42 |
| 2007-11-29 | $12.50 | $12.50 | 46 |
| 2007-11-28 | $12.50 | $12.50 | 0 |
| 2007-11-27 | $12.50 | $12.50 | 40 |
| 2007-11-26 | $11.25 | $11.25 | 40 |
| 2007-11-23 | $11.25 | $11.25 | 0 |
| 2007-11-21 | $11.25 | $11.25 | 160 |
| 2007-11-20 | $11.25 | $11.25 | 140 |
| 2007-11-19 | $12.50 | $12.50 | 462 |
| 2007-11-16 | $13.75 | $13.75 | 221 |
| 2007-11-15 | $13.88 | $13.88 | 200 |
| 2007-11-14 | $14.50 | $14.50 | 622 |
| 2007-11-13 | $15.00 | $15.00 | 1,160 |
| 2007-11-12 | $15.00 | $15.00 | 3,655 |
| 2007-11-09 | $13.13 | $13.13 | 353 |
| 2007-11-08 | $11.88 | $11.88 | 506 |
| 2007-11-07 | $11.88 | $11.88 | 468 |
| 2007-11-06 | $12.25 | $12.25 | 286 |
| 2007-11-05 | $13.13 | $13.13 | 0 |
| 2007-11-02 | $13.13 | $13.13 | 3 |
| 2007-11-01 | $13.75 | $13.75 | 32 |
| 2007-10-31 | $12.50 | $12.50 | 1,684 |
| 2007-10-30 | $11.88 | $11.88 | 476 |
| 2007-10-29 | $11.50 | $11.50 | 244 |
| 2007-10-26 | $10.50 | $10.50 | 80 |
| 2007-10-25 | $10.88 | $10.88 | 1,080 |
| 2007-10-24 | $10.75 | $10.75 | 4 |
| 2007-10-23 | $10.75 | $10.75 | 390 |
| 2007-10-22 | $11.25 | $11.25 | 9,397 |
| 2007-10-19 | $12.50 | $12.50 | 441 |
| 2007-10-18 | $12.50 | $12.50 | 401 |
| 2007-10-17 | $11.88 | $11.88 | 540 |
| 2007-10-16 | $11.88 | $11.88 | 9 |
| 2007-10-15 | $12.50 | $12.50 | 0 |
| 2007-10-12 | $12.50 | $12.50 | 0 |
| 2007-10-11 | $12.50 | $12.50 | 201 |
| 2007-10-10 | $12.50 | $12.50 | 1,221 |
| 2007-10-09 | $13.13 | $13.13 | 81 |
| 2007-10-08 | $12.50 | $12.50 | 118 |
| 2007-10-05 | $13.75 | $13.75 | 0 |
| 2007-10-04 | $13.75 | $13.75 | 41 |
| 2007-10-03 | $13.75 | $13.75 | 0 |
| 2007-10-02 | $13.75 | $13.75 | 801 |
| 2007-10-01 | $13.75 | $13.75 | 0 |
| 2007-09-28 | $13.75 | $13.75 | 22 |
| 2007-09-27 | $13.75 | $13.75 | 10 |
| 2007-09-26 | $13.75 | $13.75 | 0 |
| 2007-09-25 | $13.75 | $13.75 | 93 |
| 2007-09-24 | $13.75 | $13.75 | 8 |
| 2007-09-21 | $13.75 | $13.75 | 200 |
| 2007-09-20 | $13.13 | $13.13 | 30 |
| 2007-09-19 | $13.75 | $13.75 | 279 |
| 2007-09-18 | $16.25 | $16.25 | 0 |
| 2007-09-17 | $16.25 | $16.25 | 0 |
| 2007-09-14 | $16.25 | $16.25 | 172 |
| 2007-09-13 | $12.50 | $12.50 | 0 |
| 2007-09-12 | $12.50 | $12.50 | 0 |
| 2007-09-11 | $12.50 | $12.50 | 225 |
| 2007-09-10 | $12.50 | $12.50 | 139 |
| 2007-09-07 | $12.50 | $12.50 | 451 |
| 2007-09-06 | $12.50 | $12.50 | 124 |
| 2007-09-05 | $13.50 | $13.50 | 186 |
| 2007-09-04 | $13.25 | $13.25 | 642 |
| 2007-08-31 | $13.25 | $13.25 | 48 |
| 2007-08-30 | $13.00 | $13.00 | 130 |
| 2007-08-29 | $13.25 | $13.25 | 320 |
| 2007-08-28 | $12.50 | $12.50 | 12 |
| 2007-08-27 | $12.50 | $12.50 | 1,154 |
| 2007-08-24 | $12.50 | $12.50 | 0 |
| 2007-08-23 | $12.50 | $12.50 | 20 |
| 2007-08-22 | $12.50 | $12.50 | 80 |
| 2007-08-21 | $11.63 | $11.63 | 242 |
| 2007-08-20 | $12.75 | $12.75 | 0 |
| 2007-08-17 | $12.75 | $12.75 | 570 |
| 2007-08-16 | $12.75 | $12.75 | 1,007 |
| 2007-08-15 | $13.13 | $13.13 | 5,951 |
| 2007-08-14 | $16.88 | $16.88 | 460 |
| 2007-08-13 | $17.50 | $17.50 | 118 |
| 2007-08-10 | $17.50 | $17.50 | 168 |
| 2007-08-09 | $17.50 | $17.50 | 0 |
| 2007-08-08 | $17.50 | $17.50 | 219 |
| 2007-08-07 | $17.50 | $17.50 | 34 |
| 2007-08-06 | $17.50 | $17.50 | 300 |
| 2007-08-03 | $17.50 | $17.50 | 591 |
| 2007-08-02 | $17.50 | $17.50 | 24 |
| 2007-08-01 | $17.50 | $17.50 | 62 |
| 2007-07-31 | $17.63 | $17.63 | 285 |
| 2007-07-30 | $18.75 | $18.75 | 484 |
| 2007-07-27 | $18.13 | $18.13 | 296 |
| 2007-07-26 | $18.13 | $18.13 | 588 |
| 2007-07-25 | $18.63 | $18.63 | 65 |
| 2007-07-24 | $18.75 | $18.75 | 950 |
| 2007-07-23 | $18.75 | $18.75 | 916 |
| 2007-07-20 | $19.88 | $19.88 | 4,630 |
| 2007-07-19 | $18.63 | $18.63 | 2,302 |
| 2007-07-18 | $17.38 | $17.38 | 3,495 |
| 2007-07-17 | $16.88 | $16.88 | 876 |
| 2007-07-16 | $16.50 | $16.50 | 186 |
| 2007-07-13 | $16.88 | $16.88 | 740 |
| 2007-07-12 | $16.25 | $16.25 | 0 |
| 2007-07-11 | $16.25 | $16.25 | 200 |
| 2007-07-10 | $16.25 | $16.25 | 484 |
| 2007-07-09 | $16.88 | $16.88 | 726 |
| 2007-07-06 | $16.00 | $16.00 | 314 |
| 2007-07-05 | $16.25 | $16.25 | 600 |
| 2007-07-03 | $15.63 | $15.63 | 120 |
| 2007-07-02 | $16.00 | $16.00 | 0 |
| 2007-06-29 | $16.00 | $16.00 | 340 |
| 2007-06-28 | $15.00 | $15.00 | 61 |
| 2007-06-27 | $15.00 | $15.00 | 1,208 |
| 2007-06-26 | $15.00 | $15.00 | 329 |
| 2007-06-25 | $14.75 | $14.75 | 230 |
| 2007-06-22 | $14.75 | $14.75 | 80 |
| 2007-06-21 | $14.75 | $14.75 | 385 |
| 2007-06-20 | $14.75 | $14.75 | 192 |
| 2007-06-19 | $13.75 | $13.75 | 170 |
| 2007-06-18 | $14.38 | $14.38 | 40 |
| 2007-06-15 | $14.38 | $14.38 | 0 |
| 2007-06-14 | $14.38 | $14.38 | 80 |
| 2007-06-13 | $14.38 | $14.38 | 0 |
| 2007-06-12 | $14.38 | $14.38 | 168 |
| 2007-06-11 | $14.38 | $14.38 | 328 |
| 2007-06-08 | $14.00 | $14.00 | 608 |
| 2007-06-07 | $13.75 | $13.75 | 0 |
| 2007-06-06 | $13.75 | $13.75 | 224 |
| 2007-06-05 | $13.75 | $13.75 | 1,910 |
| 2007-06-04 | $13.75 | $13.75 | 1,744 |
| 2007-06-01 | $14.38 | $14.38 | 2,849 |
| 2007-05-31 | $13.75 | $13.75 | 738 |
| 2007-05-30 | $14.25 | $14.25 | 64 |
| 2007-05-29 | $13.75 | $13.75 | 0 |
| 2007-05-25 | $13.75 | $13.75 | 160 |
| 2007-05-24 | $14.38 | $14.38 | 899 |
| 2007-05-23 | $14.38 | $14.38 | 1,496 |
| 2007-05-22 | $13.75 | $13.75 | 240 |
| 2007-05-21 | $13.75 | $13.75 | 514 |
| 2007-05-18 | $14.38 | $14.38 | 496 |
| 2007-05-17 | $13.75 | $13.75 | 774 |
| 2007-05-16 | $13.75 | $13.75 | 1,246 |
| 2007-05-15 | $13.75 | $13.75 | 1,996 |
| 2007-05-14 | $13.75 | $13.75 | 526 |
| 2007-05-11 | $13.75 | $13.75 | 200 |
| 2007-05-10 | $14.38 | $14.38 | 280 |
| 2007-05-09 | $14.38 | $14.38 | 0 |
| 2007-05-08 | $14.38 | $14.38 | 40 |
| 2007-05-07 | $13.75 | $13.75 | 389 |
| 2007-05-04 | $14.38 | $14.38 | 120 |
| 2007-05-03 | $14.38 | $14.38 | 142 |
| 2007-05-02 | $14.38 | $14.38 | 0 |
| 2007-05-01 | $14.38 | $14.38 | 96 |
| 2007-04-30 | $14.38 | $14.38 | 689 |
| 2007-04-27 | $14.38 | $14.38 | 845 |
| 2007-04-26 | $13.75 | $13.75 | 320 |
| 2007-04-25 | $13.75 | $13.75 | 1,182 |
| 2007-04-24 | $14.38 | $14.38 | 3,237 |
| 2007-04-23 | $15.63 | $15.63 | 112 |
| 2007-04-20 | $16.00 | $16.00 | 616 |
| 2007-04-19 | $15.63 | $15.63 | 320 |
| 2007-04-18 | $15.38 | $15.38 | 3,186 |
| 2007-04-17 | $15.88 | $15.88 | 723 |
| 2007-04-16 | $15.63 | $15.63 | 278 |
| 2007-04-13 | $15.88 | $15.88 | 2,130 |
| 2007-04-12 | $15.00 | $15.00 | 3,026 |
| 2007-04-11 | $13.75 | $13.75 | 2,060 |
| 2007-04-10 | $14.38 | $14.38 | 3,946 |
| 2007-04-09 | $16.00 | $16.00 | 2,287 |
| 2007-04-05 | $15.75 | $15.75 | 1,875 |
| 2007-04-04 | $16.00 | $16.00 | 849 |
| 2007-04-03 | $16.50 | $16.50 | 18,494 |
| 2007-04-02 | $16.63 | $16.63 | 7,819 |
| 2007-03-30 | $15.88 | $15.88 | 3,362 |
| 2007-03-29 | $15.13 | $15.13 | 9,925 |
| 2007-03-28 | $13.25 | $13.25 | 1,363 |
| 2007-03-27 | $14.38 | $14.38 | 302 |
| 2007-03-26 | $14.38 | $14.38 | 520 |
| 2007-03-23 | $14.50 | $14.50 | 2,062 |
| 2007-03-22 | $14.75 | $14.75 | 2,303 |
| 2007-03-21 | $13.75 | $13.75 | 893 |
| 2007-03-20 | $13.25 | $13.25 | 508 |
| 2007-03-19 | $12.75 | $12.75 | 390 |
| 2007-03-16 | $13.75 | $13.75 | 467 |
| 2007-03-15 | $13.75 | $13.75 | 3,455 |
| 2007-03-14 | $13.75 | $13.75 | 10,073 |
| 2007-03-13 | $13.13 | $13.13 | 10,594 |
| 2007-03-12 | $11.25 | $11.25 | 2,959 |
| 2007-03-09 | $11.25 | $11.25 | 1,179 |
| 2007-03-08 | $11.63 | $11.63 | 6,474 |
| 2007-03-07 | $11.38 | $11.38 | 2,584 |
| 2007-03-06 | $10.25 | $10.25 | 2,228 |
| 2007-03-05 | $10.63 | $10.63 | 2,264 |
| 2007-03-02 | $10.50 | $10.50 | 3,673 |
| 2007-03-01 | $10.25 | $10.25 | 2,668 |
| 2007-02-28 | $9.38 | $9.38 | 987 |
| 2007-02-27 | $9.25 | $9.25 | 2,182 |
| 2007-02-26 | $10.13 | $10.13 | 940 |
| 2007-02-23 | $10.00 | $10.00 | 4,066 |
| 2007-02-22 | $10.25 | $10.25 | 2,879 |
| 2007-02-21 | $10.00 | $10.00 | 4,814 |
| 2007-02-20 | $9.75 | $9.75 | 5,699 |
| 2007-02-16 | $9.13 | $9.13 | 3,432 |
| 2007-02-15 | $8.88 | $8.88 | 736 |
| 2007-02-14 | $9.00 | $9.00 | 556 |
| 2007-02-13 | $8.63 | $8.63 | 862 |
| 2007-02-12 | $9.00 | $9.00 | 184 |
| 2007-02-09 | $8.88 | $8.88 | 9,462 |
| 2007-02-08 | $8.13 | $8.13 | 1,776 |
| 2007-02-07 | $7.88 | $7.88 | 284 |
| 2007-02-06 | $7.88 | $7.88 | 400 |
| 2007-02-05 | $8.00 | $8.00 | 240 |
| 2007-02-02 | $7.75 | $7.75 | 80 |
| 2007-02-01 | $7.88 | $7.88 | 240 |
| 2007-01-31 | $8.13 | $8.13 | 0 |
| 2007-01-30 | $8.13 | $8.13 | 814 |
| 2007-01-29 | $8.38 | $8.38 | 5,162 |
| 2007-01-26 | $7.75 | $7.75 | 290 |
| 2007-01-25 | $7.75 | $7.75 | 260 |
| 2007-01-24 | $8.00 | $8.00 | 0 |
| 2007-01-23 | $8.00 | $8.00 | 606 |
| 2007-01-22 | $8.25 | $8.25 | 476 |
| 2007-01-19 | $8.13 | $8.13 | 1,016 |
| 2007-01-18 | $8.13 | $8.13 | 3,027 |
| 2007-01-17 | $8.38 | $8.38 | 996 |
| 2007-01-16 | $8.50 | $8.50 | 2,308 |
| 2007-01-12 | $8.38 | $8.38 | 128 |
| 2007-01-11 | $8.38 | $8.38 | 1,397 |
| 2007-01-10 | $8.13 | $8.13 | 607 |
| 2007-01-09 | $8.13 | $8.13 | 0 |
| 2007-01-08 | $8.13 | $8.13 | 160 |
| 2007-01-05 | $8.13 | $8.13 | 177 |
| 2007-01-04 | $8.50 | $8.50 | 912 |
| 2007-01-03 | $8.38 | $8.38 | 125 |